{"ticker": "TX", "overview": {"cik": "1342874", "ticker": "TX", "name": "Ternium S.A.", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "Luxembourg", "sic": "3312", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001342874-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001342874-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001554855-26-001510", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001554855-26-001509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001342874-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001342874-26-000040", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001342874-26-000039", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001342874-26-000034", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-05", "title": "Form 6-K/A", "accession": "0001342874-26-000032", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001342874-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001342874-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001342874-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001342874-26-000023", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-03-31", "title": "Form IRANNOTICE", "accession": "0001342874-26-000021", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001342874-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000015", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000013", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000011", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121441-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121268-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121437-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121432-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121443-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "FORM 3", "accession": "0002116486-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-10", "title": "FORM 3", "accession": "0002115268-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TX", "has_prices": true, "as_of": "2026-08-07", "last": 53.9, "prev_close": 51.89, "change": 2.009999999999998, "change_pct": 0.03873578724224317, "session_volume": 941082.0, "vwap_5": 52.17630856615157, "vwap_20": 48.50147098431165, "vwap_60": 47.456584013444605, "vwap_250": 43.12039307310891, "high_52w": 53.9, "low_52w": 35.26, "avg_volume_20": 753531.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20032149-T68", "src": "CONGRESS", "ticker": "TX", "cik": "", "company": "Ternium S.A.", "company_raw": "aged account.\nSP Ternium S.A. Ternium S.A. American\nDepositary Shares", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs trims TX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value)", "new_value": "Ternium S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001342874", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001342874", "applied": 1, "detected_at": "2026-10-28T09:28:58.912311"}]}, "key_people": [{"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001342874-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001342874-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001554855-26-001510", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001554855-26-001509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001342874-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001342874-26-000040", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001342874-26-000039", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001342874-26-000034", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-05", "title": "Form 6-K/A", "accession": "0001342874-26-000032", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001342874-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001342874-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001342874-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001342874-26-000023", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-03-31", "title": "Form IRANNOTICE", "accession": "0001342874-26-000021", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001342874-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000015", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000013", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001342874-26-000011", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121441-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121268-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121437-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121432-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0002121443-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "FORM 3", "accession": "0002116486-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-10", "title": "FORM 3", "accession": "0002115268-26-000002", "price_sensitive": false}], "performance": {"ticker": "TX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.3, "volume": 487080.0}, {"date": "2016-08-09", "close": 22.67, "volume": 474418.0}, {"date": "2016-08-10", "close": 22.55, "volume": 323688.0}, {"date": "2016-08-11", "close": 22.58, "volume": 359423.0}, {"date": "2016-08-12", "close": 21.93, "volume": 248457.0}, {"date": "2016-08-15", "close": 22.24, "volume": 259054.0}, {"date": "2016-08-16", "close": 22.12, "volume": 225426.0}, {"date": "2016-08-17", "close": 21.94, "volume": 161849.0}, {"date": "2016-08-18", "close": 22.15, "volume": 160829.0}, {"date": "2016-08-19", "close": 21.69, "volume": 255383.0}, {"date": "2016-08-22", "close": 21.32, "volume": 175864.0}, {"date": "2016-08-23", "close": 21.18, "volume": 242993.0}, {"date": "2016-08-24", "close": 20.99, "volume": 295856.0}, {"date": "2016-08-25", "close": 20.87, "volume": 327483.0}, {"date": "2016-08-26", "close": 20.67, "volume": 250264.0}, {"date": "2016-08-29", "close": 20.77, "volume": 205917.0}, {"date": "2016-08-30", "close": 20.45, "volume": 260942.0}, {"date": "2016-08-31", "close": 20.0, "volume": 403028.0}, {"date": "2016-09-01", "close": 20.06, "volume": 175141.0}, {"date": "2016-09-02", "close": 20.1, "volume": 175231.0}, {"date": "2016-09-06", "close": 20.46, "volume": 404766.0}, {"date": "2016-09-07", "close": 20.14, "volume": 204685.0}, {"date": "2016-09-08", "close": 20.45, "volume": 291648.0}, {"date": "2016-09-09", "close": 19.66, "volume": 274411.0}, {"date": "2016-09-12", "close": 19.79, "volume": 250553.0}, {"date": "2016-09-13", "close": 18.88, "volume": 200760.0}, {"date": "2016-09-14", "close": 18.58, "volume": 495935.0}, {"date": "2016-09-15", "close": 19.33, "volume": 842601.0}, {"date": "2016-09-16", "close": 19.14, "volume": 217737.0}, {"date": "2016-09-19", "close": 19.15, "volume": 199440.0}, {"date": "2016-09-20", "close": 19.28, "volume": 228209.0}, {"date": "2016-09-21", "close": 19.75, "volume": 229836.0}, {"date": "2016-09-22", "close": 19.52, "volume": 178911.0}, {"date": "2016-09-23", "close": 19.58, "volume": 236332.0}, {"date": "2016-09-26", "close": 19.28, "volume": 174719.0}, {"date": "2016-09-27", "close": 18.89, "volume": 360077.0}, {"date": "2016-09-28", "close": 19.82, "volume": 362771.0}, {"date": "2016-09-29", "close": 19.69, "volume": 270484.0}, {"date": "2016-09-30", "close": 19.63, "volume": 216277.0}, {"date": "2016-10-03", "close": 19.79, "volume": 160835.0}, {"date": "2016-10-04", "close": 18.94, "volume": 241100.0}, {"date": "2016-10-05", "close": 19.22, "volume": 145398.0}, {"date": "2016-10-06", "close": 19.2, "volume": 201255.0}, {"date": "2016-10-07", "close": 19.14, "volume": 186779.0}, {"date": "2016-10-10", "close": 19.64, "volume": 280249.0}, {"date": "2016-10-11", "close": 19.65, "volume": 269125.0}, {"date": "2016-10-12", "close": 19.85, "volume": 191310.0}, {"date": "2016-10-13", "close": 19.68, "volume": 193464.0}, {"date": "2016-10-14", "close": 20.03, "volume": 236755.0}, {"date": "2016-10-17", "close": 20.69, "volume": 308123.0}, {"date": "2016-10-18", "close": 21.26, "volume": 507744.0}, {"date": "2016-10-19", "close": 22.23, "volume": 588146.0}, {"date": "2016-10-20", "close": 22.52, "volume": 226053.0}, {"date": "2016-10-21", "close": 22.43, "volume": 358489.0}, {"date": "2016-10-24", "close": 22.88, "volume": 423439.0}, {"date": "2016-10-25", "close": 23.72, "volume": 1113571.0}, {"date": "2016-10-26", "close": 24.0, "volume": 591159.0}, {"date": "2016-10-27", "close": 23.71, "volume": 242059.0}, {"date": "2016-10-28", "close": 23.84, "volume": 354098.0}, {"date": "2016-10-31", "close": 23.91, "volume": 238958.0}, {"date": "2016-11-01", "close": 23.38, "volume": 347980.0}, {"date": "2016-11-02", "close": 22.84, "volume": 341493.0}, {"date": "2016-11-03", "close": 26.01, "volume": 1275199.0}, {"date": "2016-11-04", "close": 25.07, "volume": 1042624.0}, {"date": "2016-11-07", "close": 26.22, "volume": 859495.0}, {"date": "2016-11-08", "close": 26.07, "volume": 414522.0}, {"date": "2016-11-09", "close": 24.93, "volume": 1135722.0}, {"date": "2016-11-10", "close": 24.4, "volume": 529714.0}, {"date": "2016-11-11", "close": 22.84, "volume": 666204.0}, {"date": "2016-11-14", "close": 23.11, "volume": 476609.0}, {"date": "2016-11-15", "close": 23.1, "volume": 433458.0}, {"date": "2016-11-16", "close": 22.32, "volume": 378853.0}, {"date": "2016-11-17", "close": 21.89, "volume": 442552.0}, {"date": "2016-11-18", "close": 21.71, "volume": 394490.0}, {"date": "2016-11-21", "close": 22.52, "volume": 483483.0}, {"date": "2016-11-22", "close": 24.15, "volume": 1013971.0}, {"date": "2016-11-23", "close": 24.2, "volume": 363091.0}, {"date": "2016-11-25", "close": 24.48, "volume": 310429.0}, {"date": "2016-11-28", "close": 24.34, "volume": 344801.0}, {"date": "2016-11-29", "close": 24.12, "volume": 621854.0}, {"date": "2016-11-30", "close": 24.49, "volume": 505720.0}, {"date": "2016-12-01", "close": 24.41, "volume": 389960.0}, {"date": "2016-12-02", "close": 24.41, "volume": 412500.0}, {"date": "2016-12-05", "close": 25.39, "volume": 399848.0}, {"date": "2016-12-06", "close": 25.48, "volume": 272965.0}, {"date": "2016-12-07", "close": 26.73, "volume": 888310.0}, {"date": "2016-12-08", "close": 26.49, "volume": 440842.0}, {"date": "2016-12-09", "close": 25.94, "volume": 207246.0}, {"date": "2016-12-12", "close": 25.66, "volume": 239320.0}, {"date": "2016-12-13", "close": 24.47, "volume": 570662.0}, {"date": "2016-12-14", "close": 24.62, "volume": 415168.0}, {"date": "2016-12-15", "close": 24.56, "volume": 392205.0}, {"date": "2016-12-16", "close": 24.07, "volume": 272539.0}, {"date": "2016-12-19", "close": 23.27, "volume": 336843.0}, {"date": "2016-12-20", "close": 24.51, "volume": 396177.0}, {"date": "2016-12-21", "close": 24.84, "volume": 327713.0}, {"date": "2016-12-22", "close": 24.53, "volume": 251313.0}, {"date": "2016-12-23", "close": 24.47, "volume": 207025.0}, {"date": "2016-12-27", "close": 25.05, "volume": 209084.0}, {"date": "2016-12-28", "close": 24.9, "volume": 235596.0}, {"date": "2016-12-29", "close": 24.67, "volume": 176592.0}, {"date": "2016-12-30", "close": 24.15, "volume": 183935.0}, {"date": "2017-01-03", "close": 24.47, "volume": 419348.0}, {"date": "2017-01-04", "close": 24.14, "volume": 261710.0}, {"date": "2017-01-05", "close": 23.99, "volume": 194709.0}, {"date": "2017-01-06", "close": 23.49, "volume": 190480.0}, {"date": "2017-01-09", "close": 23.62, "volume": 246317.0}, {"date": "2017-01-10", "close": 23.79, "volume": 375285.0}, {"date": "2017-01-11", "close": 23.74, "volume": 799136.0}, {"date": "2017-01-12", "close": 24.44, "volume": 456500.0}, {"date": "2017-01-13", "close": 24.75, "volume": 367927.0}, {"date": "2017-01-17", "close": 24.85, "volume": 372037.0}, {"date": "2017-01-18", "close": 25.02, "volume": 465482.0}, {"date": "2017-01-19", "close": 23.78, "volume": 334240.0}, {"date": "2017-01-20", "close": 23.1, "volume": 571026.0}, {"date": "2017-01-23", "close": 23.64, "volume": 581565.0}, {"date": "2017-01-24", "close": 24.01, "volume": 523148.0}, {"date": "2017-01-25", "close": 23.55, "volume": 276875.0}, {"date": "2017-01-26", "close": 23.24, "volume": 204622.0}, {"date": "2017-01-27", "close": 23.22, "volume": 288382.0}, {"date": "2017-01-30", "close": 22.52, "volume": 257392.0}, {"date": "2017-01-31", "close": 22.86, "volume": 256164.0}, {"date": "2017-02-01", "close": 22.87, "volume": 187814.0}, {"date": "2017-02-02", "close": 23.17, "volume": 236925.0}, {"date": "2017-02-03", "close": 23.04, "volume": 241556.0}, {"date": "2017-02-06", "close": 22.84, "volume": 241368.0}, {"date": "2017-02-07", "close": 22.43, "volume": 245899.0}, {"date": "2017-02-08", "close": 22.79, "volume": 242660.0}, {"date": "2017-02-09", "close": 23.02, "volume": 206520.0}, {"date": "2017-02-10", "close": 23.73, "volume": 253459.0}, {"date": "2017-02-13", "close": 24.48, "volume": 381281.0}, {"date": "2017-02-14", "close": 23.72, "volume": 472851.0}, {"date": "2017-02-15", "close": 23.91, "volume": 582531.0}, {"date": "2017-02-16", "close": 23.75, "volume": 272716.0}, {"date": "2017-02-17", "close": 23.56, "volume": 437550.0}, {"date": "2017-02-21", "close": 23.69, "volume": 876683.0}, {"date": "2017-02-22", "close": 26.09, "volume": 2458804.0}, {"date": "2017-02-23", "close": 26.3, "volume": 1234926.0}, {"date": "2017-02-24", "close": 25.62, "volume": 590996.0}, {"date": "2017-02-27", "close": 26.14, "volume": 694004.0}, {"date": "2017-02-28", "close": 26.52, "volume": 359903.0}, {"date": "2017-03-01", "close": 27.15, "volume": 376075.0}, {"date": "2017-03-02", "close": 26.36, "volume": 697041.0}, {"date": "2017-03-03", "close": 27.41, "volume": 404443.0}, {"date": "2017-03-06", "close": 26.83, "volume": 443766.0}, {"date": "2017-03-07", "close": 26.16, "volume": 404641.0}, {"date": "2017-03-08", "close": 25.78, "volume": 251562.0}, {"date": "2017-03-09", "close": 25.69, "volume": 189039.0}, {"date": "2017-03-10", "close": 25.68, "volume": 264294.0}, {"date": "2017-03-13", "close": 26.26, "volume": 302648.0}, {"date": "2017-03-14", "close": 25.95, "volume": 343495.0}, {"date": "2017-03-15", "close": 26.75, "volume": 266819.0}, {"date": "2017-03-16", "close": 27.32, "volume": 507567.0}, {"date": "2017-03-17", "close": 26.62, "volume": 292019.0}, {"date": "2017-03-20", "close": 27.14, "volume": 217176.0}, {"date": "2017-03-21", "close": 26.19, "volume": 384267.0}, {"date": "2017-03-22", "close": 26.26, "volume": 263945.0}, {"date": "2017-03-23", "close": 26.16, "volume": 364549.0}, {"date": "2017-03-24", "close": 25.9, "volume": 229021.0}, {"date": "2017-03-27", "close": 26.06, "volume": 315707.0}, {"date": "2017-03-28", "close": 26.42, "volume": 285534.0}, {"date": "2017-03-29", "close": 26.31, "volume": 312113.0}, {"date": "2017-03-30", "close": 26.15, "volume": 1069541.0}, {"date": "2017-03-31", "close": 26.12, "volume": 575775.0}, {"date": "2017-04-03", "close": 25.97, "volume": 278572.0}, {"date": "2017-04-04", "close": 26.44, "volume": 357279.0}, {"date": "2017-04-05", "close": 25.85, "volume": 335504.0}, {"date": "2017-04-06", "close": 26.12, "volume": 315634.0}, {"date": "2017-04-07", "close": 26.17, "volume": 225153.0}, {"date": "2017-04-10", "close": 26.48, "volume": 402374.0}, {"date": "2017-04-11", "close": 26.5, "volume": 408729.0}, {"date": "2017-04-12", "close": 25.11, "volume": 574907.0}, {"date": "2017-04-13", "close": 24.9, "volume": 374326.0}, {"date": "2017-04-17", "close": 24.99, "volume": 327463.0}, {"date": "2017-04-18", "close": 24.47, "volume": 424847.0}, {"date": "2017-04-19", "close": 24.13, "volume": 383897.0}, {"date": "2017-04-20", "close": 24.81, "volume": 397464.0}, {"date": "2017-04-21", "close": 25.15, "volume": 483819.0}, {"date": "2017-04-24", "close": 25.52, "volume": 941344.0}, {"date": "2017-04-25", "close": 25.54, "volume": 1085142.0}, {"date": "2017-04-26", "close": 25.05, "volume": 1393605.0}, {"date": "2017-04-27", "close": 25.46, "volume": 1427489.0}, {"date": "2017-04-28", "close": 25.32, "volume": 565981.0}, {"date": "2017-05-01", "close": 25.28, "volume": 306482.0}, {"date": "2017-05-02", "close": 25.29, "volume": 348916.0}, {"date": "2017-05-03", "close": 24.63, "volume": 458782.0}, {"date": "2017-05-04", "close": 24.07, "volume": 714022.0}, {"date": "2017-05-05", "close": 23.62, "volume": 1183885.0}, {"date": "2017-05-08", "close": 23.18, "volume": 755451.0}, {"date": "2017-05-09", "close": 24.07, "volume": 619095.0}, {"date": "2017-05-10", "close": 24.46, "volume": 705693.0}, {"date": "2017-05-11", "close": 24.93, "volume": 1035371.0}, {"date": "2017-05-12", "close": 24.65, "volume": 558646.0}, {"date": "2017-05-15", "close": 25.23, "volume": 590647.0}, {"date": "2017-05-16", "close": 25.49, "volume": 324112.0}, {"date": "2017-05-17", "close": 25.46, "volume": 542762.0}, {"date": "2017-05-18", "close": 25.01, "volume": 607722.0}, {"date": "2017-05-19", "close": 25.88, "volume": 394882.0}, {"date": "2017-05-22", "close": 25.96, "volume": 551516.0}, {"date": "2017-05-23", "close": 26.71, "volume": 397565.0}, {"date": "2017-05-24", "close": 26.18, "volume": 330339.0}, {"date": "2017-05-25", "close": 25.84, "volume": 403011.0}, {"date": "2017-05-26", "close": 26.38, "volume": 404447.0}, {"date": "2017-05-30", "close": 26.13, "volume": 455093.0}, {"date": "2017-05-31", "close": 26.02, "volume": 410948.0}, {"date": "2017-06-01", "close": 25.93, "volume": 335999.0}, {"date": "2017-06-02", "close": 25.78, "volume": 302990.0}, {"date": "2017-06-05", "close": 25.94, "volume": 275539.0}, {"date": "2017-06-06", "close": 25.76, "volume": 369598.0}, {"date": "2017-06-07", "close": 25.64, "volume": 263540.0}, {"date": "2017-06-08", "close": 26.13, "volume": 380692.0}, {"date": "2017-06-09", "close": 26.18, "volume": 707480.0}, {"date": "2017-06-12", "close": 26.12, "volume": 277558.0}, {"date": "2017-06-13", "close": 26.02, "volume": 233273.0}, {"date": "2017-06-14", "close": 25.54, "volume": 498997.0}, {"date": "2017-06-15", "close": 25.47, "volume": 405586.0}, {"date": "2017-06-16", "close": 25.33, "volume": 491088.0}, {"date": "2017-06-19", "close": 25.54, "volume": 191172.0}, {"date": "2017-06-20", "close": 25.1, "volume": 289407.0}, {"date": "2017-06-21", "close": 24.88, "volume": 333133.0}, {"date": "2017-06-22", "close": 25.17, "volume": 221113.0}, {"date": "2017-06-23", "close": 25.47, "volume": 223444.0}, {"date": "2017-06-26", "close": 25.68, "volume": 312833.0}, {"date": "2017-06-27", "close": 26.11, "volume": 433194.0}, {"date": "2017-06-28", "close": 27.29, "volume": 492063.0}, {"date": "2017-06-29", "close": 26.9, "volume": 436186.0}, {"date": "2017-06-30", "close": 28.09, "volume": 583718.0}, {"date": "2017-07-03", "close": 28.02, "volume": 185226.0}, {"date": "2017-07-05", "close": 27.83, "volume": 193038.0}, {"date": "2017-07-06", "close": 28.05, "volume": 304951.0}, {"date": "2017-07-07", "close": 28.03, "volume": 291816.0}, {"date": "2017-07-10", "close": 28.46, "volume": 189238.0}, {"date": "2017-07-11", "close": 28.84, "volume": 310553.0}, {"date": "2017-07-12", "close": 29.27, "volume": 278483.0}, {"date": "2017-07-13", "close": 29.17, "volume": 478035.0}, {"date": "2017-07-14", "close": 29.16, "volume": 669715.0}, {"date": "2017-07-17", "close": 29.56, "volume": 704840.0}, {"date": "2017-07-18", "close": 29.54, "volume": 199730.0}, {"date": "2017-07-19", "close": 29.97, "volume": 486633.0}, {"date": "2017-07-20", "close": 30.13, "volume": 291249.0}, {"date": "2017-07-21", "close": 30.1, "volume": 319264.0}, {"date": "2017-07-24", "close": 31.0, "volume": 464091.0}, {"date": "2017-07-25", "close": 31.22, "volume": 340431.0}, {"date": "2017-07-26", "close": 30.45, "volume": 424862.0}, {"date": "2017-07-27", "close": 30.14, "volume": 253931.0}, {"date": "2017-07-28", "close": 30.34, "volume": 292675.0}, {"date": "2017-07-31", "close": 30.6, "volume": 350387.0}, {"date": "2017-08-01", "close": 30.48, "volume": 418407.0}, {"date": "2017-08-02", "close": 30.23, "volume": 431610.0}, {"date": "2017-08-03", "close": 29.53, "volume": 319801.0}, {"date": "2017-08-04", "close": 29.79, "volume": 299029.0}, {"date": "2017-08-07", "close": 30.9, "volume": 592816.0}, {"date": "2017-08-08", "close": 30.38, "volume": 289159.0}, {"date": "2017-08-09", "close": 30.09, "volume": 168668.0}, {"date": "2017-08-10", "close": 29.81, "volume": 275856.0}, {"date": "2017-08-11", "close": 29.67, "volume": 215052.0}, {"date": "2017-08-14", "close": 29.63, "volume": 349855.0}, {"date": "2017-08-15", "close": 29.43, "volume": 159475.0}, {"date": "2017-08-16", "close": 29.77, "volume": 1110831.0}, {"date": "2017-08-17", "close": 28.75, "volume": 348722.0}, {"date": "2017-08-18", "close": 29.25, "volume": 284468.0}, {"date": "2017-08-21", "close": 29.08, "volume": 228364.0}, {"date": "2017-08-22", "close": 30.06, "volume": 394414.0}, {"date": "2017-08-23", "close": 30.26, "volume": 534149.0}, {"date": "2017-08-24", "close": 30.58, "volume": 350834.0}, {"date": "2017-08-25", "close": 30.77, "volume": 182065.0}, {"date": "2017-08-28", "close": 30.62, "volume": 92480.0}, {"date": "2017-08-29", "close": 30.33, "volume": 436328.0}, {"date": "2017-08-30", "close": 30.27, "volume": 178600.0}, {"date": "2017-08-31", "close": 30.43, "volume": 308584.0}, {"date": "2017-09-01", "close": 31.43, "volume": 748773.0}, {"date": "2017-09-05", "close": 31.12, "volume": 343485.0}, {"date": "2017-09-06", "close": 31.27, "volume": 234811.0}, {"date": "2017-09-07", "close": 31.45, "volume": 154249.0}, {"date": "2017-09-08", "close": 31.33, "volume": 290984.0}, {"date": "2017-09-11", "close": 32.4, "volume": 437077.0}, {"date": "2017-09-12", "close": 32.69, "volume": 324578.0}, {"date": "2017-09-13", "close": 32.76, "volume": 347484.0}, {"date": "2017-09-14", "close": 31.74, "volume": 432677.0}, {"date": "2017-09-15", "close": 31.62, "volume": 796355.0}, {"date": "2017-09-18", "close": 31.98, "volume": 266717.0}, {"date": "2017-09-19", "close": 31.8, "volume": 213462.0}, {"date": "2017-09-20", "close": 31.54, "volume": 250312.0}, {"date": "2017-09-21", "close": 31.34, "volume": 182191.0}, {"date": "2017-09-22", "close": 31.33, "volume": 150352.0}, {"date": "2017-09-25", "close": 30.41, "volume": 261397.0}, {"date": "2017-09-26", "close": 30.14, "volume": 315612.0}, {"date": "2017-09-27", "close": 30.35, "volume": 338022.0}, {"date": "2017-09-28", "close": 30.48, "volume": 360299.0}, {"date": "2017-09-29", "close": 30.93, "volume": 1024706.0}, {"date": "2017-10-02", "close": 30.9, "volume": 340405.0}, {"date": "2017-10-03", "close": 30.44, "volume": 508280.0}, {"date": "2017-10-04", "close": 30.95, "volume": 316487.0}, {"date": "2017-10-05", "close": 30.86, "volume": 277762.0}, {"date": "2017-10-06", "close": 30.85, "volume": 150764.0}, {"date": "2017-10-09", "close": 30.25, "volume": 228031.0}, {"date": "2017-10-10", "close": 30.23, "volume": 197175.0}, {"date": "2017-10-11", "close": 30.82, "volume": 347737.0}, {"date": "2017-10-12", "close": 31.15, "volume": 496729.0}, {"date": "2017-10-13", "close": 32.39, "volume": 671214.0}, {"date": "2017-10-16", "close": 31.66, "volume": 568603.0}, {"date": "2017-10-17", "close": 30.79, "volume": 382355.0}, {"date": "2017-10-18", "close": 31.23, "volume": 209464.0}, {"date": "2017-10-19", "close": 31.12, "volume": 138384.0}, {"date": "2017-10-20", "close": 31.82, "volume": 195116.0}, {"date": "2017-10-23", "close": 31.65, "volume": 172896.0}, {"date": "2017-10-24", "close": 32.48, "volume": 313214.0}, {"date": "2017-10-25", "close": 32.52, "volume": 406081.0}, {"date": "2017-10-26", "close": 32.35, "volume": 318406.0}, {"date": "2017-10-27", "close": 32.25, "volume": 226628.0}, {"date": "2017-10-30", "close": 31.66, "volume": 209412.0}, {"date": "2017-10-31", "close": 31.01, "volume": 390438.0}, {"date": "2017-11-01", "close": 29.93, "volume": 1553521.0}, {"date": "2017-11-02", "close": 29.84, "volume": 754521.0}, {"date": "2017-11-03", "close": 29.31, "volume": 470986.0}, {"date": "2017-11-06", "close": 28.98, "volume": 421998.0}, {"date": "2017-11-07", "close": 28.52, "volume": 294740.0}, {"date": "2017-11-08", "close": 28.65, "volume": 318383.0}, {"date": "2017-11-09", "close": 27.87, "volume": 344749.0}, {"date": "2017-11-10", "close": 28.32, "volume": 388477.0}, {"date": "2017-11-13", "close": 28.29, "volume": 204927.0}, {"date": "2017-11-14", "close": 27.16, "volume": 360653.0}, {"date": "2017-11-15", "close": 27.17, "volume": 480845.0}, {"date": "2017-11-16", "close": 27.58, "volume": 187138.0}, {"date": "2017-11-17", "close": 27.63, "volume": 193875.0}, {"date": "2017-11-20", "close": 27.88, "volume": 290892.0}, {"date": "2017-11-21", "close": 27.96, "volume": 140849.0}, {"date": "2017-11-22", "close": 28.12, "volume": 333702.0}, {"date": "2017-11-24", "close": 28.44, "volume": 239376.0}, {"date": "2017-11-27", "close": 27.85, "volume": 352798.0}, {"date": "2017-11-28", "close": 27.68, "volume": 275044.0}, {"date": "2017-11-29", "close": 28.37, "volume": 447205.0}, {"date": "2017-11-30", "close": 28.56, "volume": 506689.0}, {"date": "2017-12-01", "close": 28.27, "volume": 237753.0}, {"date": "2017-12-04", "close": 28.77, "volume": 294127.0}, {"date": "2017-12-05", "close": 27.99, "volume": 501809.0}, {"date": "2017-12-06", "close": 28.71, "volume": 374493.0}, {"date": "2017-12-07", "close": 28.82, "volume": 297145.0}, {"date": "2017-12-08", "close": 29.19, "volume": 291057.0}, {"date": "2017-12-11", "close": 29.38, "volume": 257216.0}, {"date": "2017-12-12", "close": 29.49, "volume": 302913.0}, {"date": "2017-12-13", "close": 29.79, "volume": 281868.0}, {"date": "2017-12-14", "close": 29.44, "volume": 503316.0}, {"date": "2017-12-15", "close": 30.0, "volume": 494281.0}, {"date": "2017-12-18", "close": 30.78, "volume": 477241.0}, {"date": "2017-12-19", "close": 31.16, "volume": 318753.0}, {"date": "2017-12-20", "close": 31.77, "volume": 406711.0}, {"date": "2017-12-21", "close": 31.74, "volume": 170952.0}, {"date": "2017-12-22", "close": 31.36, "volume": 224063.0}, {"date": "2017-12-26", "close": 31.56, "volume": 116946.0}, {"date": "2017-12-27", "close": 31.34, "volume": 157152.0}, {"date": "2017-12-28", "close": 31.43, "volume": 142458.0}, {"date": "2017-12-29", "close": 31.59, "volume": 229005.0}, {"date": "2018-01-02", "close": 32.68, "volume": 308907.0}, {"date": "2018-01-03", "close": 33.02, "volume": 299037.0}, {"date": "2018-01-04", "close": 33.56, "volume": 552035.0}, {"date": "2018-01-05", "close": 33.57, "volume": 544138.0}, {"date": "2018-01-08", "close": 33.64, "volume": 360966.0}, {"date": "2018-01-09", "close": 33.28, "volume": 425413.0}, {"date": "2018-01-10", "close": 32.77, "volume": 470183.0}, {"date": "2018-01-11", "close": 33.49, "volume": 325035.0}, {"date": "2018-01-12", "close": 34.37, "volume": 473945.0}, {"date": "2018-01-16", "close": 33.84, "volume": 306233.0}, {"date": "2018-01-17", "close": 34.6, "volume": 411847.0}, {"date": "2018-01-18", "close": 33.45, "volume": 414639.0}, {"date": "2018-01-19", "close": 33.6, "volume": 271370.0}, {"date": "2018-01-22", "close": 33.24, "volume": 176549.0}, {"date": "2018-01-23", "close": 32.96, "volume": 213058.0}, {"date": "2018-01-24", "close": 33.27, "volume": 310675.0}, {"date": "2018-01-25", "close": 33.48, "volume": 237331.0}, {"date": "2018-01-26", "close": 33.83, "volume": 357328.0}, {"date": "2018-01-29", "close": 33.93, "volume": 1439187.0}, {"date": "2018-01-30", "close": 34.05, "volume": 435009.0}, {"date": "2018-01-31", "close": 34.11, "volume": 251134.0}, {"date": "2018-02-01", "close": 34.83, "volume": 469264.0}, {"date": "2018-02-02", "close": 33.65, "volume": 404115.0}, {"date": "2018-02-05", "close": 33.18, "volume": 552585.0}, {"date": "2018-02-06", "close": 33.94, "volume": 741501.0}, {"date": "2018-02-07", "close": 33.81, "volume": 242930.0}, {"date": "2018-02-08", "close": 33.09, "volume": 524209.0}, {"date": "2018-02-09", "close": 33.01, "volume": 667341.0}, {"date": "2018-02-12", "close": 34.07, "volume": 290630.0}, {"date": "2018-02-13", "close": 34.34, "volume": 190784.0}, {"date": "2018-02-14", "close": 35.69, "volume": 485102.0}, {"date": "2018-02-15", "close": 36.04, "volume": 345320.0}, {"date": "2018-02-16", "close": 36.67, "volume": 430351.0}, {"date": "2018-02-20", "close": 35.6, "volume": 358637.0}, {"date": "2018-02-21", "close": 36.55, "volume": 976171.0}, {"date": "2018-02-22", "close": 36.69, "volume": 452462.0}, {"date": "2018-02-23", "close": 36.68, "volume": 219051.0}, {"date": "2018-02-26", "close": 36.6, "volume": 246776.0}, {"date": "2018-02-27", "close": 36.21, "volume": 499635.0}, {"date": "2018-02-28", "close": 34.58, "volume": 489354.0}, {"date": "2018-03-01", "close": 34.67, "volume": 482628.0}, {"date": "2018-03-02", "close": 33.65, "volume": 669171.0}, {"date": "2018-03-05", "close": 34.02, "volume": 597511.0}, {"date": "2018-03-06", "close": 34.4, "volume": 309763.0}, {"date": "2018-03-07", "close": 33.84, "volume": 289179.0}, {"date": "2018-03-08", "close": 34.14, "volume": 333884.0}, {"date": "2018-03-09", "close": 34.12, "volume": 202812.0}, {"date": "2018-03-12", "close": 34.04, "volume": 326320.0}, {"date": "2018-03-13", "close": 33.58, "volume": 425544.0}, {"date": "2018-03-14", "close": 33.3, "volume": 130850.0}, {"date": "2018-03-15", "close": 32.75, "volume": 144544.0}, {"date": "2018-03-16", "close": 32.62, "volume": 376358.0}, {"date": "2018-03-19", "close": 32.19, "volume": 303296.0}, {"date": "2018-03-20", "close": 32.53, "volume": 293354.0}, {"date": "2018-03-21", "close": 33.87, "volume": 291252.0}, {"date": "2018-03-22", "close": 31.88, "volume": 314797.0}, {"date": "2018-03-23", "close": 31.72, "volume": 190555.0}, {"date": "2018-03-26", "close": 32.17, "volume": 136246.0}, {"date": "2018-03-27", "close": 31.84, "volume": 116536.0}, {"date": "2018-03-28", "close": 31.41, "volume": 229758.0}, {"date": "2018-03-29", "close": 32.49, "volume": 207805.0}, {"date": "2018-04-02", "close": 32.58, "volume": 241184.0}, {"date": "2018-04-03", "close": 32.91, "volume": 245704.0}, {"date": "2018-04-04", "close": 33.46, "volume": 365982.0}, {"date": "2018-04-05", "close": 34.62, "volume": 176986.0}, {"date": "2018-04-06", "close": 34.25, "volume": 270229.0}, {"date": "2018-04-09", "close": 34.33, "volume": 139437.0}, {"date": "2018-04-10", "close": 35.37, "volume": 171524.0}, {"date": "2018-04-11", "close": 35.71, "volume": 258027.0}, {"date": "2018-04-12", "close": 36.46, "volume": 312631.0}, {"date": "2018-04-13", "close": 35.99, "volume": 98329.0}, {"date": "2018-04-16", "close": 36.18, "volume": 107477.0}, {"date": "2018-04-17", "close": 36.75, "volume": 299323.0}, {"date": "2018-04-18", "close": 37.97, "volume": 325109.0}, {"date": "2018-04-19", "close": 38.21, "volume": 281574.0}, {"date": "2018-04-20", "close": 37.85, "volume": 201900.0}, {"date": "2018-04-23", "close": 37.74, "volume": 280783.0}, {"date": "2018-04-24", "close": 37.92, "volume": 274470.0}, {"date": "2018-04-25", "close": 37.79, "volume": 329611.0}, {"date": "2018-04-26", "close": 42.19, "volume": 851034.0}, {"date": "2018-04-27", "close": 40.68, "volume": 764435.0}, {"date": "2018-04-30", "close": 39.67, "volume": 662397.0}, {"date": "2018-05-01", "close": 40.55, "volume": 402482.0}, {"date": "2018-05-02", "close": 39.68, "volume": 488128.0}, {"date": "2018-05-03", "close": 41.2, "volume": 397658.0}, {"date": "2018-05-04", "close": 39.8, "volume": 452521.0}, {"date": "2018-05-07", "close": 39.77, "volume": 206603.0}, {"date": "2018-05-08", "close": 39.34, "volume": 353404.0}, {"date": "2018-05-09", "close": 39.53, "volume": 231041.0}, {"date": "2018-05-10", "close": 40.1, "volume": 244653.0}, {"date": "2018-05-11", "close": 39.94, "volume": 110026.0}, {"date": "2018-05-14", "close": 39.7, "volume": 269888.0}, {"date": "2018-05-15", "close": 40.44, "volume": 1250698.0}, {"date": "2018-05-16", "close": 41.18, "volume": 638297.0}, {"date": "2018-05-17", "close": 40.81, "volume": 211008.0}, {"date": "2018-05-18", "close": 39.81, "volume": 256421.0}, {"date": "2018-05-21", "close": 39.65, "volume": 304688.0}, {"date": "2018-05-22", "close": 39.39, "volume": 152946.0}, {"date": "2018-05-23", "close": 38.86, "volume": 293536.0}, {"date": "2018-05-24", "close": 38.44, "volume": 198726.0}, {"date": "2018-05-25", "close": 37.74, "volume": 255764.0}, {"date": "2018-05-29", "close": 36.07, "volume": 542114.0}, {"date": "2018-05-30", "close": 36.05, "volume": 266424.0}, {"date": "2018-05-31", "close": 35.72, "volume": 610695.0}, {"date": "2018-06-01", "close": 36.59, "volume": 397646.0}, {"date": "2018-06-04", "close": 37.45, "volume": 416200.0}, {"date": "2018-06-05", "close": 37.89, "volume": 280994.0}, {"date": "2018-06-06", "close": 38.76, "volume": 328452.0}, {"date": "2018-06-07", "close": 36.56, "volume": 429545.0}, {"date": "2018-06-08", "close": 36.71, "volume": 141109.0}, {"date": "2018-06-11", "close": 37.15, "volume": 216931.0}, {"date": "2018-06-12", "close": 37.2, "volume": 158349.0}, {"date": "2018-06-13", "close": 36.75, "volume": 105883.0}, {"date": "2018-06-14", "close": 36.0, "volume": 209685.0}, {"date": "2018-06-15", "close": 35.5, "volume": 267217.0}, {"date": "2018-06-18", "close": 35.65, "volume": 187949.0}, {"date": "2018-06-19", "close": 35.11, "volume": 231918.0}, {"date": "2018-06-20", "close": 36.45, "volume": 402085.0}, {"date": "2018-06-21", "close": 35.8, "volume": 398180.0}, {"date": "2018-06-22", "close": 36.21, "volume": 223184.0}, {"date": "2018-06-25", "close": 35.41, "volume": 200724.0}, {"date": "2018-06-26", "close": 35.69, "volume": 171892.0}, {"date": "2018-06-27", "close": 35.05, "volume": 353246.0}, {"date": "2018-06-28", "close": 34.63, "volume": 331594.0}, {"date": "2018-06-29", "close": 34.82, "volume": 228203.0}, {"date": "2018-07-02", "close": 34.2, "volume": 448889.0}, {"date": "2018-07-03", "close": 34.61, "volume": 247723.0}, {"date": "2018-07-05", "close": 35.3, "volume": 469679.0}, {"date": "2018-07-06", "close": 35.25, "volume": 958301.0}, {"date": "2018-07-09", "close": 36.22, "volume": 403889.0}, {"date": "2018-07-10", "close": 35.89, "volume": 159274.0}, {"date": "2018-07-11", "close": 35.23, "volume": 222828.0}, {"date": "2018-07-12", "close": 35.17, "volume": 186989.0}, {"date": "2018-07-13", "close": 35.14, "volume": 252078.0}, {"date": "2018-07-16", "close": 34.98, "volume": 148590.0}, {"date": "2018-07-17", "close": 35.4, "volume": 343153.0}, {"date": "2018-07-18", "close": 36.12, "volume": 397956.0}, {"date": "2018-07-19", "close": 35.18, "volume": 260912.0}, {"date": "2018-07-20", "close": 34.9, "volume": 217503.0}, {"date": "2018-07-23", "close": 35.87, "volume": 526254.0}, {"date": "2018-07-24", "close": 36.92, "volume": 429124.0}, {"date": "2018-07-25", "close": 37.36, "volume": 342526.0}, {"date": "2018-07-26", "close": 36.37, "volume": 418010.0}, {"date": "2018-07-27", "close": 36.46, "volume": 240977.0}, {"date": "2018-07-30", "close": 36.32, "volume": 306996.0}, {"date": "2018-07-31", "close": 36.25, "volume": 283895.0}, {"date": "2018-08-01", "close": 36.14, "volume": 565727.0}, {"date": "2018-08-02", "close": 35.35, "volume": 469205.0}, {"date": "2018-08-03", "close": 35.6, "volume": 379050.0}, {"date": "2018-08-06", "close": 33.96, "volume": 562030.0}, {"date": "2018-08-07", "close": 33.75, "volume": 513821.0}, {"date": "2018-08-08", "close": 33.39, "volume": 333895.0}, {"date": "2018-08-09", "close": 32.36, "volume": 320697.0}, {"date": "2018-08-10", "close": 31.06, "volume": 420357.0}, {"date": "2018-08-13", "close": 30.47, "volume": 447553.0}, {"date": "2018-08-14", "close": 29.93, "volume": 277971.0}, {"date": "2018-08-15", "close": 29.08, "volume": 313452.0}, {"date": "2018-08-16", "close": 28.36, "volume": 363846.0}, {"date": "2018-08-17", "close": 28.24, "volume": 465613.0}, {"date": "2018-08-20", "close": 28.58, "volume": 236469.0}, {"date": "2018-08-21", "close": 28.89, "volume": 226515.0}, {"date": "2018-08-22", "close": 29.47, "volume": 216176.0}, {"date": "2018-08-23", "close": 28.61, "volume": 272927.0}, {"date": "2018-08-24", "close": 29.46, "volume": 341466.0}, {"date": "2018-08-27", "close": 30.4, "volume": 456460.0}, {"date": "2018-08-28", "close": 30.32, "volume": 236132.0}, {"date": "2018-08-29", "close": 29.7, "volume": 356853.0}, {"date": "2018-08-30", "close": 27.68, "volume": 675151.0}, {"date": "2018-08-31", "close": 28.2, "volume": 388121.0}, {"date": "2018-09-04", "close": 26.62, "volume": 586368.0}, {"date": "2018-09-05", "close": 26.5, "volume": 445540.0}, {"date": "2018-09-06", "close": 26.63, "volume": 278109.0}, {"date": "2018-09-07", "close": 26.79, "volume": 470358.0}, {"date": "2018-09-10", "close": 26.12, "volume": 529297.0}, {"date": "2018-09-11", "close": 25.57, "volume": 444048.0}, {"date": "2018-09-12", "close": 26.51, "volume": 454260.0}, {"date": "2018-09-13", "close": 26.76, "volume": 431014.0}, {"date": "2018-09-14", "close": 28.29, "volume": 746052.0}, {"date": "2018-09-17", "close": 28.98, "volume": 503678.0}, {"date": "2018-09-18", "close": 29.85, "volume": 697745.0}, {"date": "2018-09-19", "close": 29.44, "volume": 713164.0}, {"date": "2018-09-20", "close": 29.92, "volume": 269186.0}, {"date": "2018-09-21", "close": 29.99, "volume": 240072.0}, {"date": "2018-09-24", "close": 29.23, "volume": 279485.0}, {"date": "2018-09-25", "close": 29.92, "volume": 251229.0}, {"date": "2018-09-26", "close": 29.88, "volume": 197080.0}, {"date": "2018-09-27", "close": 29.99, "volume": 256681.0}, {"date": "2018-09-28", "close": 30.29, "volume": 352573.0}, {"date": "2018-10-01", "close": 30.48, "volume": 256163.0}, {"date": "2018-10-02", "close": 30.85, "volume": 267537.0}, {"date": "2018-10-03", "close": 31.67, "volume": 560090.0}, {"date": "2018-10-04", "close": 31.13, "volume": 316151.0}, {"date": "2018-10-05", "close": 30.86, "volume": 666606.0}, {"date": "2018-10-08", "close": 31.12, "volume": 183929.0}, {"date": "2018-10-09", "close": 30.77, "volume": 379177.0}, {"date": "2018-10-10", "close": 29.85, "volume": 705692.0}, {"date": "2018-10-11", "close": 30.01, "volume": 882811.0}, {"date": "2018-10-12", "close": 30.73, "volume": 284436.0}, {"date": "2018-10-15", "close": 30.95, "volume": 166873.0}, {"date": "2018-10-16", "close": 31.07, "volume": 148216.0}, {"date": "2018-10-17", "close": 31.5, "volume": 296600.0}, {"date": "2018-10-18", "close": 30.9, "volume": 556453.0}, {"date": "2018-10-19", "close": 30.91, "volume": 785677.0}, {"date": "2018-10-22", "close": 30.79, "volume": 720983.0}, {"date": "2018-10-23", "close": 30.37, "volume": 288678.0}, {"date": "2018-10-24", "close": 28.81, "volume": 240487.0}, {"date": "2018-10-25", "close": 29.47, "volume": 278339.0}, {"date": "2018-10-26", "close": 29.57, "volume": 645897.0}, {"date": "2018-10-29", "close": 29.02, "volume": 502521.0}, {"date": "2018-10-30", "close": 29.55, "volume": 599983.0}, {"date": "2018-10-31", "close": 31.84, "volume": 712605.0}, {"date": "2018-11-01", "close": 31.63, "volume": 543053.0}, {"date": "2018-11-02", "close": 32.32, "volume": 376108.0}, {"date": "2018-11-05", "close": 32.53, "volume": 225712.0}, {"date": "2018-11-06", "close": 32.3, "volume": 130227.0}, {"date": "2018-11-07", "close": 32.05, "volume": 243617.0}, {"date": "2018-11-08", "close": 31.9, "volume": 866422.0}, {"date": "2018-11-09", "close": 31.35, "volume": 320126.0}, {"date": "2018-11-12", "close": 30.9, "volume": 564720.0}, {"date": "2018-11-13", "close": 30.8, "volume": 235167.0}, {"date": "2018-11-14", "close": 30.53, "volume": 322027.0}, {"date": "2018-11-15", "close": 31.31, "volume": 254894.0}, {"date": "2018-11-16", "close": 30.99, "volume": 254530.0}, {"date": "2018-11-19", "close": 31.04, "volume": 149913.0}, {"date": "2018-11-20", "close": 29.86, "volume": 247245.0}, {"date": "2018-11-21", "close": 30.2, "volume": 554256.0}, {"date": "2018-11-23", "close": 29.48, "volume": 159274.0}, {"date": "2018-11-26", "close": 29.44, "volume": 190175.0}, {"date": "2018-11-27", "close": 28.02, "volume": 1585732.0}, {"date": "2018-11-28", "close": 28.11, "volume": 1606805.0}, {"date": "2018-11-29", "close": 28.98, "volume": 1389252.0}, {"date": "2018-11-30", "close": 29.02, "volume": 926451.0}, {"date": "2018-12-03", "close": 30.57, "volume": 741305.0}, {"date": "2018-12-04", "close": 29.97, "volume": 377448.0}, {"date": "2018-12-06", "close": 29.65, "volume": 546528.0}, {"date": "2018-12-07", "close": 29.19, "volume": 889286.0}, {"date": "2018-12-10", "close": 28.2, "volume": 476164.0}, {"date": "2018-12-11", "close": 27.94, "volume": 343317.0}, {"date": "2018-12-12", "close": 27.8, "volume": 814928.0}, {"date": "2018-12-13", "close": 28.68, "volume": 402284.0}, {"date": "2018-12-14", "close": 28.33, "volume": 243306.0}, {"date": "2018-12-17", "close": 27.67, "volume": 1291303.0}, {"date": "2018-12-18", "close": 27.65, "volume": 713506.0}, {"date": "2018-12-19", "close": 27.28, "volume": 720994.0}, {"date": "2018-12-20", "close": 27.37, "volume": 249710.0}, {"date": "2018-12-21", "close": 27.18, "volume": 297718.0}, {"date": "2018-12-24", "close": 26.87, "volume": 163028.0}, {"date": "2018-12-26", "close": 27.35, "volume": 414136.0}, {"date": "2018-12-27", "close": 27.22, "volume": 284002.0}, {"date": "2018-12-28", "close": 27.05, "volume": 190190.0}, {"date": "2018-12-31", "close": 27.1, "volume": 233133.0}, {"date": "2019-01-02", "close": 27.67, "volume": 442934.0}, {"date": "2019-01-03", "close": 27.09, "volume": 146969.0}, {"date": "2019-01-04", "close": 28.2, "volume": 553438.0}, {"date": "2019-01-07", "close": 28.28, "volume": 521851.0}, {"date": "2019-01-08", "close": 28.71, "volume": 118566.0}, {"date": "2019-01-09", "close": 29.16, "volume": 486632.0}, {"date": "2019-01-10", "close": 28.79, "volume": 348569.0}, {"date": "2019-01-11", "close": 28.63, "volume": 254518.0}, {"date": "2019-01-14", "close": 28.24, "volume": 457938.0}, {"date": "2019-01-15", "close": 27.84, "volume": 309036.0}, {"date": "2019-01-16", "close": 28.22, "volume": 237429.0}, {"date": "2019-01-17", "close": 28.52, "volume": 176202.0}, {"date": "2019-01-18", "close": 28.89, "volume": 153847.0}, {"date": "2019-01-22", "close": 28.26, "volume": 159834.0}, {"date": "2019-01-23", "close": 28.06, "volume": 170415.0}, {"date": "2019-01-24", "close": 28.58, "volume": 202256.0}, {"date": "2019-01-25", "close": 29.12, "volume": 147454.0}, {"date": "2019-01-28", "close": 28.95, "volume": 164874.0}, {"date": "2019-01-29", "close": 29.28, "volume": 212514.0}, {"date": "2019-01-30", "close": 30.09, "volume": 759330.0}, {"date": "2019-01-31", "close": 30.42, "volume": 356950.0}, {"date": "2019-02-01", "close": 30.34, "volume": 389056.0}, {"date": "2019-02-04", "close": 30.25, "volume": 128256.0}, {"date": "2019-02-05", "close": 30.56, "volume": 172796.0}, {"date": "2019-02-06", "close": 30.57, "volume": 211599.0}, {"date": "2019-02-07", "close": 30.73, "volume": 400081.0}, {"date": "2019-02-08", "close": 30.9, "volume": 473986.0}, {"date": "2019-02-11", "close": 31.34, "volume": 466876.0}, {"date": "2019-02-12", "close": 31.85, "volume": 721143.0}, {"date": "2019-02-13", "close": 31.84, "volume": 672278.0}, {"date": "2019-02-14", "close": 31.62, "volume": 229478.0}, {"date": "2019-02-15", "close": 31.4, "volume": 318210.0}, {"date": "2019-02-19", "close": 31.43, "volume": 582149.0}, {"date": "2019-02-20", "close": 29.59, "volume": 1068543.0}, {"date": "2019-02-21", "close": 29.85, "volume": 313893.0}, {"date": "2019-02-22", "close": 30.56, "volume": 374418.0}, {"date": "2019-02-25", "close": 31.0, "volume": 277920.0}, {"date": "2019-02-26", "close": 30.15, "volume": 204921.0}, {"date": "2019-02-27", "close": 29.7, "volume": 206154.0}, {"date": "2019-02-28", "close": 28.85, "volume": 700513.0}, {"date": "2019-03-01", "close": 29.11, "volume": 383120.0}, {"date": "2019-03-04", "close": 29.03, "volume": 211073.0}, {"date": "2019-03-05", "close": 28.71, "volume": 115273.0}, {"date": "2019-03-06", "close": 28.04, "volume": 165597.0}, {"date": "2019-03-07", "close": 28.06, "volume": 341532.0}, {"date": "2019-03-08", "close": 27.63, "volume": 115175.0}, {"date": "2019-03-11", "close": 28.67, "volume": 282891.0}, {"date": "2019-03-12", "close": 28.33, "volume": 133217.0}, {"date": "2019-03-13", "close": 28.7, "volume": 136714.0}, {"date": "2019-03-14", "close": 28.15, "volume": 214534.0}, {"date": "2019-03-15", "close": 28.1, "volume": 305188.0}, {"date": "2019-03-18", "close": 28.43, "volume": 153696.0}, {"date": "2019-03-19", "close": 28.42, "volume": 474611.0}, {"date": "2019-03-20", "close": 28.43, "volume": 331529.0}, {"date": "2019-03-21", "close": 28.12, "volume": 148499.0}, {"date": "2019-03-22", "close": 26.97, "volume": 426281.0}, {"date": "2019-03-25", "close": 27.33, "volume": 106492.0}, {"date": "2019-03-26", "close": 27.43, "volume": 84471.0}, {"date": "2019-03-27", "close": 26.98, "volume": 242189.0}, {"date": "2019-03-28", "close": 26.94, "volume": 284357.0}, {"date": "2019-03-29", "close": 27.22, "volume": 534823.0}, {"date": "2019-04-01", "close": 27.93, "volume": 275939.0}, {"date": "2019-04-02", "close": 27.48, "volume": 157016.0}, {"date": "2019-04-03", "close": 27.58, "volume": 212936.0}, {"date": "2019-04-04", "close": 27.96, "volume": 298789.0}, {"date": "2019-04-05", "close": 28.71, "volume": 602466.0}, {"date": "2019-04-08", "close": 28.59, "volume": 188562.0}, {"date": "2019-04-09", "close": 27.96, "volume": 218645.0}, {"date": "2019-04-10", "close": 27.88, "volume": 349637.0}, {"date": "2019-04-11", "close": 27.33, "volume": 376668.0}, {"date": "2019-04-12", "close": 27.25, "volume": 238838.0}, {"date": "2019-04-15", "close": 27.25, "volume": 282001.0}, {"date": "2019-04-16", "close": 27.53, "volume": 249053.0}, {"date": "2019-04-17", "close": 27.19, "volume": 267810.0}, {"date": "2019-04-18", "close": 26.81, "volume": 326528.0}, {"date": "2019-04-22", "close": 26.48, "volume": 219354.0}, {"date": "2019-04-23", "close": 26.41, "volume": 193295.0}, {"date": "2019-04-24", "close": 25.65, "volume": 355175.0}, {"date": "2019-04-25", "close": 25.28, "volume": 220393.0}, {"date": "2019-04-26", "close": 24.81, "volume": 267361.0}, {"date": "2019-04-29", "close": 24.85, "volume": 199024.0}, {"date": "2019-04-30", "close": 24.65, "volume": 759433.0}, {"date": "2019-05-01", "close": 23.95, "volume": 375296.0}, {"date": "2019-05-02", "close": 24.38, "volume": 537387.0}, {"date": "2019-05-03", "close": 25.82, "volume": 508429.0}, {"date": "2019-05-06", "close": 25.96, "volume": 724158.0}, {"date": "2019-05-07", "close": 25.82, "volume": 554961.0}, {"date": "2019-05-08", "close": 25.14, "volume": 569036.0}, {"date": "2019-05-09", "close": 24.8, "volume": 272455.0}, {"date": "2019-05-10", "close": 24.82, "volume": 255887.0}, {"date": "2019-05-13", "close": 24.14, "volume": 402719.0}, {"date": "2019-05-14", "close": 24.47, "volume": 437835.0}, {"date": "2019-05-15", "close": 24.66, "volume": 388920.0}, {"date": "2019-05-16", "close": 24.93, "volume": 539372.0}, {"date": "2019-05-17", "close": 25.99, "volume": 799145.0}, {"date": "2019-05-20", "close": 25.69, "volume": 569548.0}, {"date": "2019-05-21", "close": 26.02, "volume": 202433.0}, {"date": "2019-05-22", "close": 25.53, "volume": 227341.0}, {"date": "2019-05-23", "close": 25.14, "volume": 248592.0}, {"date": "2019-05-24", "close": 25.09, "volume": 145776.0}, {"date": "2019-05-28", "close": 24.83, "volume": 217466.0}, {"date": "2019-05-29", "close": 24.89, "volume": 333663.0}, {"date": "2019-05-30", "close": 25.36, "volume": 419500.0}, {"date": "2019-05-31", "close": 24.06, "volume": 864377.0}, {"date": "2019-06-03", "close": 24.88, "volume": 252354.0}, {"date": "2019-06-04", "close": 24.5, "volume": 484559.0}, {"date": "2019-06-05", "close": 23.73, "volume": 460549.0}, {"date": "2019-06-06", "close": 23.39, "volume": 361397.0}, {"date": "2019-06-07", "close": 23.38, "volume": 307450.0}, {"date": "2019-06-10", "close": 23.5, "volume": 255177.0}, {"date": "2019-06-11", "close": 24.0, "volume": 491213.0}, {"date": "2019-06-12", "close": 23.99, "volume": 305441.0}, {"date": "2019-06-13", "close": 23.95, "volume": 173985.0}, {"date": "2019-06-14", "close": 22.16, "volume": 696466.0}, {"date": "2019-06-17", "close": 22.19, "volume": 510842.0}, {"date": "2019-06-18", "close": 22.63, "volume": 518688.0}, {"date": "2019-06-19", "close": 22.88, "volume": 851739.0}, {"date": "2019-06-20", "close": 22.52, "volume": 347379.0}, {"date": "2019-06-21", "close": 21.82, "volume": 412623.0}, {"date": "2019-06-24", "close": 21.61, "volume": 381147.0}, {"date": "2019-06-25", "close": 21.14, "volume": 564655.0}, {"date": "2019-06-26", "close": 21.86, "volume": 820272.0}, {"date": "2019-06-27", "close": 22.18, "volume": 415208.0}, {"date": "2019-06-28", "close": 22.43, "volume": 895922.0}, {"date": "2019-07-01", "close": 22.51, "volume": 344852.0}, {"date": "2019-07-02", "close": 22.32, "volume": 468295.0}, {"date": "2019-07-03", "close": 22.23, "volume": 231080.0}, {"date": "2019-07-05", "close": 22.4, "volume": 171118.0}, {"date": "2019-07-08", "close": 22.37, "volume": 291500.0}, {"date": "2019-07-09", "close": 22.09, "volume": 280341.0}, {"date": "2019-07-10", "close": 22.07, "volume": 470761.0}, {"date": "2019-07-11", "close": 22.11, "volume": 180720.0}, {"date": "2019-07-12", "close": 22.41, "volume": 236221.0}, {"date": "2019-07-15", "close": 22.83, "volume": 275034.0}, {"date": "2019-07-16", "close": 22.92, "volume": 243577.0}, {"date": "2019-07-17", "close": 22.67, "volume": 171281.0}, {"date": "2019-07-18", "close": 22.56, "volume": 246652.0}, {"date": "2019-07-19", "close": 22.74, "volume": 276444.0}, {"date": "2019-07-22", "close": 22.44, "volume": 277360.0}, {"date": "2019-07-23", "close": 22.67, "volume": 318278.0}, {"date": "2019-07-24", "close": 22.65, "volume": 270699.0}, {"date": "2019-07-25", "close": 22.42, "volume": 485775.0}, {"date": "2019-07-26", "close": 22.42, "volume": 325032.0}, {"date": "2019-07-29", "close": 22.41, "volume": 270234.0}, {"date": "2019-07-30", "close": 22.09, "volume": 443024.0}, {"date": "2019-07-31", "close": 21.13, "volume": 1272743.0}, {"date": "2019-08-01", "close": 21.14, "volume": 525352.0}, {"date": "2019-08-02", "close": 20.95, "volume": 502154.0}, {"date": "2019-08-05", "close": 20.7, "volume": 345528.0}, {"date": "2019-08-06", "close": 20.61, "volume": 969094.0}, {"date": "2019-08-07", "close": 20.5, "volume": 489013.0}, {"date": "2019-08-08", "close": 20.6, "volume": 376452.0}, {"date": "2019-08-09", "close": 20.29, "volume": 205200.0}, {"date": "2019-08-12", "close": 17.11, "volume": 1024331.0}, {"date": "2019-08-13", "close": 18.0, "volume": 590935.0}, {"date": "2019-08-14", "close": 16.99, "volume": 622162.0}, {"date": "2019-08-15", "close": 16.66, "volume": 401752.0}, {"date": "2019-08-16", "close": 16.84, "volume": 608496.0}, {"date": "2019-08-19", "close": 16.62, "volume": 305183.0}, {"date": "2019-08-20", "close": 16.79, "volume": 347029.0}, {"date": "2019-08-21", "close": 16.9, "volume": 255370.0}, {"date": "2019-08-22", "close": 16.77, "volume": 253090.0}, {"date": "2019-08-23", "close": 16.36, "volume": 238805.0}, {"date": "2019-08-26", "close": 16.24, "volume": 182967.0}, {"date": "2019-08-27", "close": 16.63, "volume": 271644.0}, {"date": "2019-08-28", "close": 17.06, "volume": 301932.0}, {"date": "2019-08-29", "close": 17.53, "volume": 293046.0}, {"date": "2019-08-30", "close": 17.66, "volume": 374324.0}, {"date": "2019-09-03", "close": 17.56, "volume": 297594.0}, {"date": "2019-09-04", "close": 18.29, "volume": 290652.0}, {"date": "2019-09-05", "close": 18.52, "volume": 519957.0}, {"date": "2019-09-06", "close": 18.25, "volume": 245397.0}, {"date": "2019-09-09", "close": 18.71, "volume": 241377.0}, {"date": "2019-09-10", "close": 19.78, "volume": 561326.0}, {"date": "2019-09-11", "close": 19.97, "volume": 401811.0}, {"date": "2019-09-12", "close": 19.83, "volume": 366688.0}, {"date": "2019-09-13", "close": 19.88, "volume": 301288.0}, {"date": "2019-09-16", "close": 20.28, "volume": 238564.0}, {"date": "2019-09-17", "close": 19.96, "volume": 232571.0}, {"date": "2019-09-18", "close": 19.56, "volume": 241201.0}, {"date": "2019-09-19", "close": 19.62, "volume": 205647.0}, {"date": "2019-09-20", "close": 19.17, "volume": 173771.0}, {"date": "2019-09-23", "close": 19.18, "volume": 272271.0}, {"date": "2019-09-24", "close": 18.96, "volume": 330696.0}, {"date": "2019-09-25", "close": 18.99, "volume": 298320.0}, {"date": "2019-09-26", "close": 19.03, "volume": 151459.0}, {"date": "2019-09-27", "close": 19.32, "volume": 245207.0}, {"date": "2019-09-30", "close": 19.19, "volume": 217263.0}, {"date": "2019-10-01", "close": 18.64, "volume": 193211.0}, {"date": "2019-10-02", "close": 18.42, "volume": 140935.0}, {"date": "2019-10-03", "close": 18.5, "volume": 133777.0}, {"date": "2019-10-04", "close": 18.69, "volume": 96509.0}, {"date": "2019-10-07", "close": 18.45, "volume": 243434.0}, {"date": "2019-10-08", "close": 17.74, "volume": 397448.0}, {"date": "2019-10-09", "close": 17.52, "volume": 142412.0}, {"date": "2019-10-10", "close": 18.26, "volume": 327578.0}, {"date": "2019-10-11", "close": 18.69, "volume": 284763.0}, {"date": "2019-10-14", "close": 18.19, "volume": 126885.0}, {"date": "2019-10-15", "close": 18.15, "volume": 166710.0}, {"date": "2019-10-16", "close": 17.66, "volume": 327565.0}, {"date": "2019-10-17", "close": 18.32, "volume": 220022.0}, {"date": "2019-10-18", "close": 18.28, "volume": 4437385.0}, {"date": "2019-10-21", "close": 18.53, "volume": 425676.0}, {"date": "2019-10-22", "close": 18.79, "volume": 1075173.0}, {"date": "2019-10-23", "close": 19.04, "volume": 690052.0}, {"date": "2019-10-24", "close": 19.19, "volume": 394586.0}, {"date": "2019-10-25", "close": 19.07, "volume": 302517.0}, {"date": "2019-10-28", "close": 19.49, "volume": 376223.0}, {"date": "2019-10-29", "close": 19.64, "volume": 274745.0}, {"date": "2019-10-30", "close": 20.49, "volume": 703532.0}, {"date": "2019-10-31", "close": 19.99, "volume": 367327.0}, {"date": "2019-11-01", "close": 20.52, "volume": 601624.0}, {"date": "2019-11-04", "close": 20.56, "volume": 199736.0}, {"date": "2019-11-05", "close": 20.8, "volume": 194509.0}, {"date": "2019-11-06", "close": 20.25, "volume": 301882.0}, {"date": "2019-11-07", "close": 20.78, "volume": 190364.0}, {"date": "2019-11-08", "close": 20.6, "volume": 283357.0}, {"date": "2019-11-11", "close": 20.8, "volume": 150353.0}, {"date": "2019-11-12", "close": 20.85, "volume": 254027.0}, {"date": "2019-11-13", "close": 20.08, "volume": 205494.0}, {"date": "2019-11-14", "close": 20.09, "volume": 160907.0}, {"date": "2019-11-15", "close": 20.41, "volume": 136901.0}, {"date": "2019-11-18", "close": 20.1, "volume": 216577.0}, {"date": "2019-11-19", "close": 20.31, "volume": 142424.0}, {"date": "2019-11-20", "close": 20.28, "volume": 100420.0}, {"date": "2019-11-21", "close": 21.12, "volume": 300377.0}, {"date": "2019-11-22", "close": 21.83, "volume": 529935.0}, {"date": "2019-11-25", "close": 21.99, "volume": 483119.0}, {"date": "2019-11-26", "close": 21.62, "volume": 219458.0}, {"date": "2019-11-27", "close": 21.57, "volume": 259127.0}, {"date": "2019-11-29", "close": 21.56, "volume": 91716.0}, {"date": "2019-12-02", "close": 21.12, "volume": 522965.0}, {"date": "2019-12-03", "close": 21.05, "volume": 263810.0}, {"date": "2019-12-04", "close": 21.48, "volume": 183096.0}, {"date": "2019-12-05", "close": 21.32, "volume": 186366.0}, {"date": "2019-12-06", "close": 21.65, "volume": 145971.0}, {"date": "2019-12-09", "close": 21.64, "volume": 204035.0}, {"date": "2019-12-10", "close": 21.31, "volume": 162233.0}, {"date": "2019-12-11", "close": 20.89, "volume": 423201.0}, {"date": "2019-12-12", "close": 21.75, "volume": 411841.0}, {"date": "2019-12-13", "close": 21.36, "volume": 199845.0}, {"date": "2019-12-16", "close": 21.72, "volume": 252198.0}, {"date": "2019-12-17", "close": 22.16, "volume": 200471.0}, {"date": "2019-12-18", "close": 22.2, "volume": 208145.0}, {"date": "2019-12-19", "close": 22.02, "volume": 191251.0}, {"date": "2019-12-20", "close": 21.98, "volume": 212380.0}, {"date": "2019-12-23", "close": 22.24, "volume": 133897.0}, {"date": "2019-12-24", "close": 22.47, "volume": 93063.0}, {"date": "2019-12-26", "close": 22.72, "volume": 87626.0}, {"date": "2019-12-27", "close": 22.21, "volume": 206699.0}, {"date": "2019-12-30", "close": 22.09, "volume": 214969.0}, {"date": "2019-12-31", "close": 22.0, "volume": 432807.0}, {"date": "2020-01-02", "close": 22.72, "volume": 225482.0}, {"date": "2020-01-03", "close": 22.32, "volume": 206448.0}, {"date": "2020-01-06", "close": 21.71, "volume": 339872.0}, {"date": "2020-01-07", "close": 21.48, "volume": 328603.0}, {"date": "2020-01-08", "close": 21.92, "volume": 153407.0}, {"date": "2020-01-09", "close": 22.48, "volume": 245784.0}, {"date": "2020-01-10", "close": 22.57, "volume": 298415.0}, {"date": "2020-01-13", "close": 23.36, "volume": 350774.0}, {"date": "2020-01-14", "close": 23.43, "volume": 206164.0}, {"date": "2020-01-15", "close": 22.88, "volume": 312504.0}, {"date": "2020-01-16", "close": 22.73, "volume": 165760.0}, {"date": "2020-01-17", "close": 23.27, "volume": 204515.0}, {"date": "2020-01-21", "close": 22.25, "volume": 239747.0}, {"date": "2020-01-22", "close": 23.44, "volume": 205674.0}, {"date": "2020-01-23", "close": 23.22, "volume": 163482.0}, {"date": "2020-01-24", "close": 22.74, "volume": 310861.0}, {"date": "2020-01-27", "close": 21.29, "volume": 618232.0}, {"date": "2020-01-28", "close": 21.35, "volume": 226122.0}, {"date": "2020-01-29", "close": 21.28, "volume": 164124.0}, {"date": "2020-01-30", "close": 21.51, "volume": 191779.0}, {"date": "2020-01-31", "close": 20.93, "volume": 483358.0}, {"date": "2020-02-03", "close": 21.22, "volume": 207077.0}, {"date": "2020-02-04", "close": 22.24, "volume": 492236.0}, {"date": "2020-02-05", "close": 22.19, "volume": 186246.0}, {"date": "2020-02-06", "close": 22.05, "volume": 116784.0}, {"date": "2020-02-07", "close": 21.52, "volume": 216028.0}, {"date": "2020-02-10", "close": 21.46, "volume": 215810.0}, {"date": "2020-02-11", "close": 21.77, "volume": 148474.0}, {"date": "2020-02-12", "close": 21.85, "volume": 118344.0}, {"date": "2020-02-13", "close": 21.26, "volume": 170187.0}, {"date": "2020-02-14", "close": 21.15, "volume": 96530.0}, {"date": "2020-02-18", "close": 20.53, "volume": 349717.0}, {"date": "2020-02-19", "close": 20.11, "volume": 412232.0}, {"date": "2020-02-20", "close": 20.6, "volume": 392891.0}, {"date": "2020-02-21", "close": 20.39, "volume": 159926.0}, {"date": "2020-02-24", "close": 19.77, "volume": 245936.0}, {"date": "2020-02-25", "close": 19.15, "volume": 173275.0}, {"date": "2020-02-26", "close": 18.68, "volume": 174182.0}, {"date": "2020-02-27", "close": 18.23, "volume": 247556.0}, {"date": "2020-02-28", "close": 17.7, "volume": 434471.0}, {"date": "2020-03-02", "close": 18.1, "volume": 292106.0}, {"date": "2020-03-03", "close": 18.22, "volume": 384367.0}, {"date": "2020-03-04", "close": 18.7, "volume": 245872.0}, {"date": "2020-03-05", "close": 17.45, "volume": 706025.0}, {"date": "2020-03-06", "close": 16.25, "volume": 548344.0}, {"date": "2020-03-09", "close": 14.18, "volume": 505014.0}, {"date": "2020-03-10", "close": 14.07, "volume": 382656.0}, {"date": "2020-03-11", "close": 12.78, "volume": 505611.0}, {"date": "2020-03-12", "close": 11.34, "volume": 266631.0}, {"date": "2020-03-13", "close": 11.98, "volume": 510786.0}, {"date": "2020-03-16", "close": 11.17, "volume": 373924.0}, {"date": "2020-03-17", "close": 11.41, "volume": 292592.0}, {"date": "2020-03-18", "close": 9.84, "volume": 612113.0}, {"date": "2020-03-19", "close": 10.78, "volume": 313068.0}, {"date": "2020-03-20", "close": 11.37, "volume": 790606.0}, {"date": "2020-03-23", "close": 10.3, "volume": 460941.0}, {"date": "2020-03-24", "close": 11.44, "volume": 694047.0}, {"date": "2020-03-25", "close": 11.82, "volume": 482170.0}, {"date": "2020-03-26", "close": 12.25, "volume": 763319.0}, {"date": "2020-03-27", "close": 11.7, "volume": 381432.0}, {"date": "2020-03-30", "close": 11.55, "volume": 295817.0}, {"date": "2020-03-31", "close": 11.9, "volume": 326787.0}, {"date": "2020-04-01", "close": 11.67, "volume": 334232.0}, {"date": "2020-04-02", "close": 11.87, "volume": 481945.0}, {"date": "2020-04-03", "close": 11.61, "volume": 241083.0}, {"date": "2020-04-06", "close": 12.2, "volume": 256467.0}, {"date": "2020-04-07", "close": 12.29, "volume": 445638.0}, {"date": "2020-04-08", "close": 13.05, "volume": 255823.0}, {"date": "2020-04-09", "close": 12.54, "volume": 211849.0}, {"date": "2020-04-13", "close": 12.88, "volume": 140136.0}, {"date": "2020-04-14", "close": 12.9, "volume": 370500.0}, {"date": "2020-04-15", "close": 12.48, "volume": 380472.0}, {"date": "2020-04-16", "close": 12.52, "volume": 362954.0}, {"date": "2020-04-17", "close": 12.77, "volume": 343568.0}, {"date": "2020-04-20", "close": 12.78, "volume": 358136.0}, {"date": "2020-04-21", "close": 13.1, "volume": 347149.0}, {"date": "2020-04-22", "close": 13.57, "volume": 316172.0}, {"date": "2020-04-23", "close": 13.79, "volume": 254932.0}, {"date": "2020-04-24", "close": 13.56, "volume": 347905.0}, {"date": "2020-04-27", "close": 14.02, "volume": 488730.0}, {"date": "2020-04-28", "close": 14.21, "volume": 371674.0}, {"date": "2020-04-29", "close": 14.82, "volume": 580825.0}, {"date": "2020-04-30", "close": 13.59, "volume": 291838.0}, {"date": "2020-05-01", "close": 12.77, "volume": 436888.0}, {"date": "2020-05-04", "close": 13.2, "volume": 169414.0}, {"date": "2020-05-05", "close": 13.14, "volume": 282071.0}, {"date": "2020-05-06", "close": 13.32, "volume": 403390.0}, {"date": "2020-05-07", "close": 13.7, "volume": 301231.0}, {"date": "2020-05-08", "close": 14.38, "volume": 282375.0}, {"date": "2020-05-11", "close": 13.74, "volume": 402606.0}, {"date": "2020-05-12", "close": 13.48, "volume": 563691.0}, {"date": "2020-05-13", "close": 13.1, "volume": 228127.0}, {"date": "2020-05-14", "close": 12.92, "volume": 236666.0}, {"date": "2020-05-15", "close": 13.05, "volume": 178918.0}, {"date": "2020-05-18", "close": 13.97, "volume": 291746.0}, {"date": "2020-05-19", "close": 13.99, "volume": 389063.0}, {"date": "2020-05-20", "close": 14.61, "volume": 332621.0}, {"date": "2020-05-21", "close": 14.17, "volume": 173352.0}, {"date": "2020-05-22", "close": 14.55, "volume": 391834.0}, {"date": "2020-05-26", "close": 15.49, "volume": 474025.0}, {"date": "2020-05-27", "close": 16.06, "volume": 423122.0}, {"date": "2020-05-28", "close": 15.6, "volume": 161171.0}, {"date": "2020-05-29", "close": 15.89, "volume": 398028.0}, {"date": "2020-06-01", "close": 15.9, "volume": 176389.0}, {"date": "2020-06-02", "close": 16.18, "volume": 400792.0}, {"date": "2020-06-03", "close": 16.72, "volume": 286579.0}, {"date": "2020-06-04", "close": 17.46, "volume": 312731.0}, {"date": "2020-06-05", "close": 18.15, "volume": 293332.0}, {"date": "2020-06-08", "close": 19.02, "volume": 440867.0}, {"date": "2020-06-09", "close": 17.72, "volume": 714347.0}, {"date": "2020-06-10", "close": 17.28, "volume": 781314.0}, {"date": "2020-06-11", "close": 15.51, "volume": 486862.0}, {"date": "2020-06-12", "close": 16.19, "volume": 689682.0}, {"date": "2020-06-15", "close": 16.44, "volume": 362878.0}, {"date": "2020-06-16", "close": 16.87, "volume": 303229.0}, {"date": "2020-06-17", "close": 16.24, "volume": 470811.0}, {"date": "2020-06-18", "close": 16.11, "volume": 186493.0}, {"date": "2020-06-19", "close": 15.88, "volume": 221331.0}, {"date": "2020-06-22", "close": 15.14, "volume": 264265.0}, {"date": "2020-06-23", "close": 15.12, "volume": 242870.0}, {"date": "2020-06-24", "close": 15.02, "volume": 259481.0}, {"date": "2020-06-25", "close": 15.27, "volume": 168933.0}, {"date": "2020-06-26", "close": 14.65, "volume": 194848.0}, {"date": "2020-06-29", "close": 15.07, "volume": 269319.0}, {"date": "2020-06-30", "close": 15.17, "volume": 184073.0}, {"date": "2020-07-01", "close": 14.74, "volume": 194459.0}, {"date": "2020-07-02", "close": 15.26, "volume": 384674.0}, {"date": "2020-07-06", "close": 15.51, "volume": 149733.0}, {"date": "2020-07-07", "close": 14.88, "volume": 300516.0}, {"date": "2020-07-08", "close": 14.85, "volume": 288974.0}, {"date": "2020-07-09", "close": 14.31, "volume": 325867.0}, {"date": "2020-07-10", "close": 14.86, "volume": 348319.0}, {"date": "2020-07-13", "close": 14.81, "volume": 218802.0}, {"date": "2020-07-14", "close": 14.9, "volume": 182614.0}, {"date": "2020-07-15", "close": 15.05, "volume": 223310.0}, {"date": "2020-07-16", "close": 14.99, "volume": 196849.0}, {"date": "2020-07-17", "close": 14.74, "volume": 129552.0}, {"date": "2020-07-20", "close": 14.56, "volume": 159138.0}, {"date": "2020-07-21", "close": 14.76, "volume": 193176.0}, {"date": "2020-07-22", "close": 14.65, "volume": 132212.0}, {"date": "2020-07-23", "close": 14.54, "volume": 136795.0}, {"date": "2020-07-24", "close": 14.47, "volume": 123798.0}, {"date": "2020-07-27", "close": 14.66, "volume": 473569.0}, {"date": "2020-07-28", "close": 14.39, "volume": 266065.0}, {"date": "2020-07-29", "close": 14.76, "volume": 386086.0}, {"date": "2020-07-30", "close": 14.52, "volume": 235642.0}, {"date": "2020-07-31", "close": 14.41, "volume": 699274.0}, {"date": "2020-08-03", "close": 14.84, "volume": 202015.0}, {"date": "2020-08-04", "close": 15.21, "volume": 332965.0}, {"date": "2020-08-05", "close": 15.98, "volume": 559881.0}, {"date": "2020-08-06", "close": 16.73, "volume": 414008.0}, {"date": "2020-08-07", "close": 16.56, "volume": 324031.0}, {"date": "2020-08-10", "close": 16.61, "volume": 747487.0}, {"date": "2020-08-11", "close": 17.01, "volume": 360578.0}, {"date": "2020-08-12", "close": 16.61, "volume": 169807.0}, {"date": "2020-08-13", "close": 16.89, "volume": 522948.0}, {"date": "2020-08-14", "close": 17.18, "volume": 224017.0}, {"date": "2020-08-17", "close": 17.18, "volume": 172433.0}, {"date": "2020-08-18", "close": 17.41, "volume": 155617.0}, {"date": "2020-08-19", "close": 17.48, "volume": 409401.0}, {"date": "2020-08-20", "close": 17.77, "volume": 322956.0}, {"date": "2020-08-21", "close": 17.35, "volume": 291300.0}, {"date": "2020-08-24", "close": 17.42, "volume": 202652.0}, {"date": "2020-08-25", "close": 17.23, "volume": 150772.0}, {"date": "2020-08-26", "close": 17.25, "volume": 178258.0}, {"date": "2020-08-27", "close": 17.24, "volume": 161132.0}, {"date": "2020-08-28", "close": 17.81, "volume": 144343.0}, {"date": "2020-08-31", "close": 17.88, "volume": 264767.0}, {"date": "2020-09-01", "close": 18.51, "volume": 325598.0}, {"date": "2020-09-02", "close": 18.88, "volume": 453691.0}, {"date": "2020-09-03", "close": 18.4, "volume": 313759.0}, {"date": "2020-09-04", "close": 18.42, "volume": 187822.0}, {"date": "2020-09-08", "close": 17.93, "volume": 181448.0}, {"date": "2020-09-09", "close": 18.26, "volume": 244248.0}, {"date": "2020-09-10", "close": 18.1, "volume": 138832.0}, {"date": "2020-09-11", "close": 18.27, "volume": 132750.0}, {"date": "2020-09-14", "close": 18.82, "volume": 162298.0}, {"date": "2020-09-15", "close": 18.98, "volume": 152526.0}, {"date": "2020-09-16", "close": 19.06, "volume": 181726.0}, {"date": "2020-09-17", "close": 19.56, "volume": 169447.0}, {"date": "2020-09-18", "close": 19.79, "volume": 283294.0}, {"date": "2020-09-21", "close": 18.96, "volume": 200927.0}, {"date": "2020-09-22", "close": 19.12, "volume": 108639.0}, {"date": "2020-09-23", "close": 18.92, "volume": 200495.0}, {"date": "2020-09-24", "close": 18.7, "volume": 255182.0}, {"date": "2020-09-25", "close": 18.71, "volume": 197045.0}, {"date": "2020-09-28", "close": 19.1, "volume": 174480.0}, {"date": "2020-09-29", "close": 18.53, "volume": 191251.0}, {"date": "2020-09-30", "close": 18.83, "volume": 649633.0}, {"date": "2020-10-01", "close": 19.12, "volume": 190273.0}, {"date": "2020-10-02", "close": 19.38, "volume": 121726.0}, {"date": "2020-10-05", "close": 19.93, "volume": 141204.0}, {"date": "2020-10-06", "close": 19.56, "volume": 204280.0}, {"date": "2020-10-07", "close": 20.02, "volume": 270152.0}, {"date": "2020-10-08", "close": 19.87, "volume": 243342.0}, {"date": "2020-10-09", "close": 19.7, "volume": 267995.0}, {"date": "2020-10-12", "close": 19.82, "volume": 98721.0}, {"date": "2020-10-13", "close": 19.59, "volume": 731081.0}, {"date": "2020-10-14", "close": 20.31, "volume": 367129.0}, {"date": "2020-10-15", "close": 20.53, "volume": 231584.0}, {"date": "2020-10-16", "close": 20.81, "volume": 219012.0}, {"date": "2020-10-19", "close": 20.53, "volume": 387637.0}, {"date": "2020-10-20", "close": 20.63, "volume": 224916.0}, {"date": "2020-10-21", "close": 20.9, "volume": 194153.0}, {"date": "2020-10-22", "close": 21.02, "volume": 222544.0}, {"date": "2020-10-23", "close": 21.5, "volume": 214973.0}, {"date": "2020-10-26", "close": 20.63, "volume": 198354.0}, {"date": "2020-10-27", "close": 19.9, "volume": 409676.0}, {"date": "2020-10-28", "close": 18.86, "volume": 213571.0}, {"date": "2020-10-29", "close": 19.41, "volume": 580932.0}, {"date": "2020-10-30", "close": 20.02, "volume": 300943.0}, {"date": "2020-11-02", "close": 19.89, "volume": 250221.0}, {"date": "2020-11-03", "close": 20.45, "volume": 289345.0}, {"date": "2020-11-04", "close": 19.98, "volume": 645873.0}, {"date": "2020-11-05", "close": 21.17, "volume": 707971.0}, {"date": "2020-11-06", "close": 21.74, "volume": 855951.0}, {"date": "2020-11-09", "close": 22.26, "volume": 406040.0}, {"date": "2020-11-10", "close": 23.05, "volume": 527318.0}, {"date": "2020-11-11", "close": 23.68, "volume": 366986.0}, {"date": "2020-11-12", "close": 23.61, "volume": 747479.0}, {"date": "2020-11-13", "close": 23.96, "volume": 200954.0}, {"date": "2020-11-16", "close": 25.5, "volume": 344514.0}, {"date": "2020-11-17", "close": 25.49, "volume": 432228.0}, {"date": "2020-11-18", "close": 25.05, "volume": 385002.0}, {"date": "2020-11-19", "close": 24.61, "volume": 702558.0}, {"date": "2020-11-20", "close": 24.72, "volume": 426679.0}, {"date": "2020-11-23", "close": 25.31, "volume": 548198.0}, {"date": "2020-11-24", "close": 26.96, "volume": 692861.0}, {"date": "2020-11-25", "close": 27.07, "volume": 459017.0}, {"date": "2020-11-27", "close": 27.27, "volume": 184969.0}, {"date": "2020-11-30", "close": 27.71, "volume": 480012.0}, {"date": "2020-12-01", "close": 28.4, "volume": 821789.0}, {"date": "2020-12-02", "close": 28.19, "volume": 614883.0}, {"date": "2020-12-03", "close": 28.77, "volume": 503234.0}, {"date": "2020-12-04", "close": 29.92, "volume": 255661.0}, {"date": "2020-12-07", "close": 30.72, "volume": 340080.0}, {"date": "2020-12-08", "close": 31.1, "volume": 368633.0}, {"date": "2020-12-09", "close": 30.25, "volume": 304950.0}, {"date": "2020-12-10", "close": 30.17, "volume": 710583.0}, {"date": "2020-12-11", "close": 29.59, "volume": 444594.0}, {"date": "2020-12-14", "close": 29.53, "volume": 400285.0}, {"date": "2020-12-15", "close": 30.64, "volume": 504165.0}, {"date": "2020-12-16", "close": 30.1, "volume": 348827.0}, {"date": "2020-12-17", "close": 30.82, "volume": 410130.0}, {"date": "2020-12-18", "close": 30.62, "volume": 366476.0}, {"date": "2020-12-21", "close": 30.27, "volume": 713062.0}, {"date": "2020-12-22", "close": 30.2, "volume": 344687.0}, {"date": "2020-12-23", "close": 30.03, "volume": 248887.0}, {"date": "2020-12-24", "close": 30.13, "volume": 117911.0}, {"date": "2020-12-28", "close": 29.06, "volume": 362390.0}, {"date": "2020-12-29", "close": 29.1, "volume": 306027.0}, {"date": "2020-12-30", "close": 29.66, "volume": 455379.0}, {"date": "2020-12-31", "close": 29.08, "volume": 334579.0}, {"date": "2021-01-04", "close": 29.39, "volume": 438130.0}, {"date": "2021-01-05", "close": 31.06, "volume": 526108.0}, {"date": "2021-01-06", "close": 32.58, "volume": 701260.0}, {"date": "2021-01-07", "close": 33.14, "volume": 538903.0}, {"date": "2021-01-08", "close": 32.61, "volume": 405768.0}, {"date": "2021-01-11", "close": 33.23, "volume": 443551.0}, {"date": "2021-01-12", "close": 32.98, "volume": 496289.0}, {"date": "2021-01-13", "close": 31.75, "volume": 503932.0}, {"date": "2021-01-14", "close": 31.48, "volume": 842162.0}, {"date": "2021-01-15", "close": 30.45, "volume": 565998.0}, {"date": "2021-01-19", "close": 30.34, "volume": 541289.0}, {"date": "2021-01-20", "close": 30.15, "volume": 262660.0}, {"date": "2021-01-21", "close": 30.04, "volume": 447249.0}, {"date": "2021-01-22", "close": 29.34, "volume": 455205.0}, {"date": "2021-01-25", "close": 28.75, "volume": 410249.0}, {"date": "2021-01-26", "close": 28.16, "volume": 475956.0}, {"date": "2021-01-27", "close": 27.37, "volume": 453044.0}, {"date": "2021-01-28", "close": 27.81, "volume": 357171.0}, {"date": "2021-01-29", "close": 26.45, "volume": 438646.0}, {"date": "2021-02-01", "close": 27.34, "volume": 364305.0}, {"date": "2021-02-02", "close": 27.29, "volume": 243871.0}, {"date": "2021-02-03", "close": 27.58, "volume": 330923.0}, {"date": "2021-02-04", "close": 27.69, "volume": 360636.0}, {"date": "2021-02-05", "close": 28.24, "volume": 380343.0}, {"date": "2021-02-08", "close": 28.72, "volume": 309496.0}, {"date": "2021-02-09", "close": 28.52, "volume": 224774.0}, {"date": "2021-02-10", "close": 28.19, "volume": 462440.0}, {"date": "2021-02-11", "close": 27.8, "volume": 351628.0}, {"date": "2021-02-12", "close": 29.28, "volume": 887793.0}, {"date": "2021-02-16", "close": 29.26, "volume": 298199.0}, {"date": "2021-02-17", "close": 29.02, "volume": 435435.0}, {"date": "2021-02-18", "close": 29.1, "volume": 365979.0}, {"date": "2021-02-19", "close": 30.28, "volume": 304044.0}, {"date": "2021-02-22", "close": 31.6, "volume": 685359.0}, {"date": "2021-02-23", "close": 32.04, "volume": 467154.0}, {"date": "2021-02-24", "close": 32.69, "volume": 536737.0}, {"date": "2021-02-25", "close": 32.14, "volume": 476752.0}, {"date": "2021-02-26", "close": 30.71, "volume": 403586.0}, {"date": "2021-03-01", "close": 32.49, "volume": 431555.0}, {"date": "2021-03-02", "close": 34.42, "volume": 809303.0}, {"date": "2021-03-03", "close": 36.58, "volume": 1368974.0}, {"date": "2021-03-04", "close": 32.67, "volume": 1115568.0}, {"date": "2021-03-05", "close": 33.46, "volume": 856023.0}, {"date": "2021-03-08", "close": 34.11, "volume": 697867.0}, {"date": "2021-03-09", "close": 35.43, "volume": 1135402.0}, {"date": "2021-03-10", "close": 36.61, "volume": 819135.0}, {"date": "2021-03-11", "close": 36.53, "volume": 969144.0}, {"date": "2021-03-12", "close": 35.99, "volume": 779573.0}, {"date": "2021-03-15", "close": 36.52, "volume": 603574.0}, {"date": "2021-03-16", "close": 36.85, "volume": 1332214.0}, {"date": "2021-03-17", "close": 36.68, "volume": 578302.0}, {"date": "2021-03-18", "close": 36.27, "volume": 425457.0}, {"date": "2021-03-19", "close": 37.12, "volume": 1193184.0}, {"date": "2021-03-22", "close": 36.94, "volume": 738604.0}, {"date": "2021-03-23", "close": 35.1, "volume": 677951.0}, {"date": "2021-03-24", "close": 35.9, "volume": 595657.0}, {"date": "2021-03-25", "close": 36.02, "volume": 629599.0}, {"date": "2021-03-26", "close": 37.77, "volume": 1126427.0}, {"date": "2021-03-29", "close": 38.07, "volume": 995976.0}, {"date": "2021-03-30", "close": 39.31, "volume": 572175.0}, {"date": "2021-03-31", "close": 38.84, "volume": 603992.0}, {"date": "2021-04-01", "close": 39.07, "volume": 621279.0}, {"date": "2021-04-05", "close": 39.93, "volume": 533876.0}, {"date": "2021-04-06", "close": 39.7, "volume": 506479.0}, {"date": "2021-04-07", "close": 39.4, "volume": 496782.0}, {"date": "2021-04-08", "close": 38.92, "volume": 463004.0}, {"date": "2021-04-09", "close": 38.56, "volume": 580595.0}, {"date": "2021-04-12", "close": 38.44, "volume": 362647.0}, {"date": "2021-04-13", "close": 38.41, "volume": 362770.0}, {"date": "2021-04-14", "close": 38.83, "volume": 1486110.0}, {"date": "2021-04-15", "close": 38.48, "volume": 610664.0}, {"date": "2021-04-16", "close": 39.64, "volume": 1863638.0}, {"date": "2021-04-19", "close": 39.36, "volume": 757410.0}, {"date": "2021-04-20", "close": 38.34, "volume": 476461.0}, {"date": "2021-04-21", "close": 38.81, "volume": 706536.0}, {"date": "2021-04-22", "close": 38.74, "volume": 642609.0}, {"date": "2021-04-23", "close": 39.94, "volume": 595085.0}, {"date": "2021-04-26", "close": 41.07, "volume": 2100334.0}, {"date": "2021-04-27", "close": 41.07, "volume": 790494.0}, {"date": "2021-04-28", "close": 40.38, "volume": 933917.0}, {"date": "2021-04-29", "close": 40.32, "volume": 812595.0}, {"date": "2021-04-30", "close": 39.09, "volume": 589065.0}, {"date": "2021-05-03", "close": 40.09, "volume": 1115636.0}, {"date": "2021-05-04", "close": 40.25, "volume": 2391130.0}, {"date": "2021-05-05", "close": 37.53, "volume": 1035277.0}, {"date": "2021-05-06", "close": 38.24, "volume": 1416905.0}, {"date": "2021-05-07", "close": 39.64, "volume": 1148613.0}, {"date": "2021-05-10", "close": 40.09, "volume": 1623970.0}, {"date": "2021-05-11", "close": 40.88, "volume": 1668364.0}, {"date": "2021-05-12", "close": 38.98, "volume": 1105632.0}, {"date": "2021-05-13", "close": 39.63, "volume": 747572.0}, {"date": "2021-05-14", "close": 40.41, "volume": 1148684.0}, {"date": "2021-05-17", "close": 40.55, "volume": 674390.0}, {"date": "2021-05-18", "close": 40.33, "volume": 707722.0}, {"date": "2021-05-19", "close": 38.08, "volume": 828167.0}, {"date": "2021-05-20", "close": 38.67, "volume": 1226835.0}, {"date": "2021-05-21", "close": 39.34, "volume": 1298335.0}, {"date": "2021-05-24", "close": 38.92, "volume": 528157.0}, {"date": "2021-05-25", "close": 37.01, "volume": 772843.0}, {"date": "2021-05-26", "close": 36.78, "volume": 1220640.0}, {"date": "2021-05-27", "close": 36.96, "volume": 1130697.0}, {"date": "2021-05-28", "close": 36.61, "volume": 962321.0}, {"date": "2021-06-01", "close": 37.73, "volume": 550052.0}, {"date": "2021-06-02", "close": 37.36, "volume": 736103.0}, {"date": "2021-06-03", "close": 37.25, "volume": 384611.0}, {"date": "2021-06-04", "close": 37.12, "volume": 268959.0}, {"date": "2021-06-07", "close": 36.27, "volume": 585233.0}, {"date": "2021-06-08", "close": 36.63, "volume": 429203.0}, {"date": "2021-06-09", "close": 37.26, "volume": 774421.0}, {"date": "2021-06-10", "close": 37.33, "volume": 404786.0}, {"date": "2021-06-11", "close": 38.69, "volume": 1007848.0}, {"date": "2021-06-14", "close": 37.03, "volume": 551702.0}, {"date": "2021-06-15", "close": 35.93, "volume": 1085968.0}, {"date": "2021-06-16", "close": 34.4, "volume": 1029496.0}, {"date": "2021-06-17", "close": 32.74, "volume": 1412186.0}, {"date": "2021-06-18", "close": 32.89, "volume": 1094459.0}, {"date": "2021-06-21", "close": 34.15, "volume": 1027608.0}, {"date": "2021-06-22", "close": 33.97, "volume": 513464.0}, {"date": "2021-06-23", "close": 34.65, "volume": 700132.0}, {"date": "2021-06-24", "close": 36.02, "volume": 509248.0}, {"date": "2021-06-25", "close": 36.3, "volume": 541918.0}, {"date": "2021-06-28", "close": 37.19, "volume": 720665.0}, {"date": "2021-06-29", "close": 37.87, "volume": 642296.0}, {"date": "2021-06-30", "close": 38.46, "volume": 718865.0}, {"date": "2021-07-01", "close": 38.82, "volume": 734309.0}, {"date": "2021-07-02", "close": 39.26, "volume": 617009.0}, {"date": "2021-07-06", "close": 39.35, "volume": 1276042.0}, {"date": "2021-07-07", "close": 41.32, "volume": 1205882.0}, {"date": "2021-07-08", "close": 40.68, "volume": 1323522.0}, {"date": "2021-07-09", "close": 42.11, "volume": 805084.0}, {"date": "2021-07-12", "close": 42.84, "volume": 649244.0}, {"date": "2021-07-13", "close": 42.64, "volume": 967244.0}, {"date": "2021-07-14", "close": 43.42, "volume": 1145152.0}, {"date": "2021-07-15", "close": 44.4, "volume": 723534.0}, {"date": "2021-07-16", "close": 43.58, "volume": 785670.0}, {"date": "2021-07-19", "close": 43.18, "volume": 1491747.0}, {"date": "2021-07-20", "close": 43.82, "volume": 474919.0}, {"date": "2021-07-21", "close": 44.72, "volume": 593627.0}, {"date": "2021-07-22", "close": 44.79, "volume": 429016.0}, {"date": "2021-07-23", "close": 46.36, "volume": 1107125.0}, {"date": "2021-07-26", "close": 48.01, "volume": 1070509.0}, {"date": "2021-07-27", "close": 47.89, "volume": 1348287.0}, {"date": "2021-07-28", "close": 48.2, "volume": 1081602.0}, {"date": "2021-07-29", "close": 49.43, "volume": 634335.0}, {"date": "2021-07-30", "close": 48.64, "volume": 761115.0}, {"date": "2021-08-02", "close": 48.98, "volume": 1485401.0}, {"date": "2021-08-03", "close": 49.77, "volume": 836451.0}, {"date": "2021-08-04", "close": 51.24, "volume": 1311871.0}, {"date": "2021-08-05", "close": 50.6, "volume": 793766.0}, {"date": "2021-08-06", "close": 51.78, "volume": 789537.0}, {"date": "2021-08-09", "close": 52.92, "volume": 721078.0}, {"date": "2021-08-10", "close": 55.83, "volume": 1208819.0}, {"date": "2021-08-11", "close": 56.19, "volume": 924712.0}, {"date": "2021-08-12", "close": 55.82, "volume": 650350.0}, {"date": "2021-08-13", "close": 56.16, "volume": 851044.0}, {"date": "2021-08-16", "close": 55.09, "volume": 1001447.0}, {"date": "2021-08-17", "close": 54.06, "volume": 1273172.0}, {"date": "2021-08-18", "close": 54.64, "volume": 1614324.0}, {"date": "2021-08-19", "close": 51.71, "volume": 1232061.0}, {"date": "2021-08-20", "close": 52.34, "volume": 569368.0}, {"date": "2021-08-23", "close": 53.27, "volume": 768495.0}, {"date": "2021-08-24", "close": 54.99, "volume": 503822.0}, {"date": "2021-08-25", "close": 54.91, "volume": 631079.0}, {"date": "2021-08-26", "close": 54.71, "volume": 484982.0}, {"date": "2021-08-27", "close": 55.86, "volume": 583409.0}, {"date": "2021-08-30", "close": 55.21, "volume": 719809.0}, {"date": "2021-08-31", "close": 54.38, "volume": 878981.0}, {"date": "2021-09-01", "close": 54.12, "volume": 637985.0}, {"date": "2021-09-02", "close": 54.05, "volume": 504158.0}, {"date": "2021-09-03", "close": 53.66, "volume": 327701.0}, {"date": "2021-09-07", "close": 54.23, "volume": 717665.0}, {"date": "2021-09-08", "close": 53.59, "volume": 584375.0}, {"date": "2021-09-09", "close": 53.0, "volume": 641629.0}, {"date": "2021-09-10", "close": 52.84, "volume": 359756.0}, {"date": "2021-09-13", "close": 52.72, "volume": 662298.0}, {"date": "2021-09-14", "close": 51.27, "volume": 906730.0}, {"date": "2021-09-15", "close": 53.11, "volume": 917897.0}, {"date": "2021-09-16", "close": 51.64, "volume": 478167.0}, {"date": "2021-09-17", "close": 47.44, "volume": 1448205.0}, {"date": "2021-09-20", "close": 44.68, "volume": 1509347.0}, {"date": "2021-09-21", "close": 43.74, "volume": 950621.0}, {"date": "2021-09-22", "close": 44.24, "volume": 869116.0}, {"date": "2021-09-23", "close": 43.82, "volume": 899745.0}, {"date": "2021-09-24", "close": 43.13, "volume": 303777.0}, {"date": "2021-09-27", "close": 44.26, "volume": 665742.0}, {"date": "2021-09-28", "close": 43.04, "volume": 594106.0}, {"date": "2021-09-29", "close": 42.73, "volume": 696093.0}, {"date": "2021-09-30", "close": 42.3, "volume": 355731.0}, {"date": "2021-10-01", "close": 42.2, "volume": 764328.0}, {"date": "2021-10-04", "close": 41.4, "volume": 401638.0}, {"date": "2021-10-05", "close": 42.69, "volume": 519827.0}, {"date": "2021-10-06", "close": 41.63, "volume": 758250.0}, {"date": "2021-10-07", "close": 42.42, "volume": 882587.0}, {"date": "2021-10-08", "close": 42.13, "volume": 297289.0}, {"date": "2021-10-11", "close": 42.54, "volume": 360054.0}, {"date": "2021-10-12", "close": 43.28, "volume": 503750.0}, {"date": "2021-10-13", "close": 43.21, "volume": 488965.0}, {"date": "2021-10-14", "close": 43.97, "volume": 703105.0}, {"date": "2021-10-15", "close": 44.65, "volume": 691202.0}, {"date": "2021-10-18", "close": 44.24, "volume": 610468.0}, {"date": "2021-10-19", "close": 44.27, "volume": 391061.0}, {"date": "2021-10-20", "close": 45.17, "volume": 457175.0}, {"date": "2021-10-21", "close": 43.56, "volume": 522127.0}, {"date": "2021-10-22", "close": 44.24, "volume": 451861.0}, {"date": "2021-10-25", "close": 46.03, "volume": 471469.0}, {"date": "2021-10-26", "close": 45.96, "volume": 686346.0}, {"date": "2021-10-27", "close": 44.27, "volume": 683676.0}, {"date": "2021-10-28", "close": 44.63, "volume": 541749.0}, {"date": "2021-10-29", "close": 46.33, "volume": 1139280.0}, {"date": "2021-11-01", "close": 47.02, "volume": 860812.0}, {"date": "2021-11-02", "close": 46.37, "volume": 1356227.0}, {"date": "2021-11-03", "close": 39.67, "volume": 3693199.0}, {"date": "2021-11-04", "close": 38.83, "volume": 2132495.0}, {"date": "2021-11-05", "close": 38.67, "volume": 1314726.0}, {"date": "2021-11-08", "close": 40.66, "volume": 1195055.0}, {"date": "2021-11-09", "close": 40.73, "volume": 1136995.0}, {"date": "2021-11-10", "close": 41.13, "volume": 886298.0}, {"date": "2021-11-11", "close": 41.98, "volume": 822591.0}, {"date": "2021-11-12", "close": 41.33, "volume": 399789.0}, {"date": "2021-11-15", "close": 40.62, "volume": 768125.0}, {"date": "2021-11-16", "close": 39.92, "volume": 754375.0}, {"date": "2021-11-17", "close": 39.28, "volume": 827526.0}, {"date": "2021-11-18", "close": 38.65, "volume": 523959.0}, {"date": "2021-11-19", "close": 38.02, "volume": 1165127.0}, {"date": "2021-11-22", "close": 38.33, "volume": 673541.0}, {"date": "2021-11-23", "close": 39.27, "volume": 462534.0}, {"date": "2021-11-24", "close": 38.4, "volume": 641391.0}, {"date": "2021-11-26", "close": 38.09, "volume": 810374.0}, {"date": "2021-11-29", "close": 37.74, "volume": 1035488.0}, {"date": "2021-11-30", "close": 38.19, "volume": 1276145.0}, {"date": "2021-12-01", "close": 37.72, "volume": 659111.0}, {"date": "2021-12-02", "close": 40.13, "volume": 808234.0}, {"date": "2021-12-03", "close": 40.43, "volume": 692756.0}, {"date": "2021-12-06", "close": 40.7, "volume": 870467.0}, {"date": "2021-12-07", "close": 42.41, "volume": 652711.0}, {"date": "2021-12-08", "close": 42.41, "volume": 604754.0}, {"date": "2021-12-09", "close": 42.59, "volume": 352362.0}, {"date": "2021-12-10", "close": 43.65, "volume": 782838.0}, {"date": "2021-12-13", "close": 43.71, "volume": 541677.0}, {"date": "2021-12-14", "close": 43.69, "volume": 374771.0}, {"date": "2021-12-15", "close": 42.6, "volume": 563296.0}, {"date": "2021-12-16", "close": 43.31, "volume": 419551.0}, {"date": "2021-12-17", "close": 42.39, "volume": 700668.0}, {"date": "2021-12-20", "close": 40.77, "volume": 394434.0}, {"date": "2021-12-21", "close": 41.29, "volume": 324672.0}, {"date": "2021-12-22", "close": 42.31, "volume": 325622.0}, {"date": "2021-12-23", "close": 42.61, "volume": 246014.0}, {"date": "2021-12-27", "close": 42.98, "volume": 205490.0}, {"date": "2021-12-28", "close": 42.51, "volume": 300876.0}, {"date": "2021-12-29", "close": 42.81, "volume": 216861.0}, {"date": "2021-12-30", "close": 42.92, "volume": 332177.0}, {"date": "2021-12-31", "close": 43.52, "volume": 506241.0}, {"date": "2022-01-03", "close": 44.57, "volume": 957947.0}, {"date": "2022-01-04", "close": 45.71, "volume": 1054833.0}, {"date": "2022-01-05", "close": 48.03, "volume": 2219722.0}, {"date": "2022-01-06", "close": 48.3, "volume": 710829.0}, {"date": "2022-01-07", "close": 48.28, "volume": 759365.0}, {"date": "2022-01-10", "close": 46.4, "volume": 667846.0}, {"date": "2022-01-11", "close": 46.19, "volume": 478995.0}, {"date": "2022-01-12", "close": 48.05, "volume": 551416.0}, {"date": "2022-01-13", "close": 46.91, "volume": 570139.0}, {"date": "2022-01-14", "close": 46.56, "volume": 281092.0}, {"date": "2022-01-18", "close": 45.64, "volume": 392253.0}, {"date": "2022-01-19", "close": 46.28, "volume": 522876.0}, {"date": "2022-01-20", "close": 45.64, "volume": 760292.0}, {"date": "2022-01-21", "close": 42.6, "volume": 964395.0}, {"date": "2022-01-24", "close": 41.32, "volume": 835175.0}, {"date": "2022-01-25", "close": 41.01, "volume": 599498.0}, {"date": "2022-01-26", "close": 42.09, "volume": 493780.0}, {"date": "2022-01-27", "close": 40.95, "volume": 792753.0}, {"date": "2022-01-28", "close": 41.06, "volume": 1428051.0}, {"date": "2022-01-31", "close": 40.28, "volume": 874876.0}, {"date": "2022-02-01", "close": 41.38, "volume": 2804633.0}, {"date": "2022-02-02", "close": 41.92, "volume": 741574.0}, {"date": "2022-02-03", "close": 40.15, "volume": 1309773.0}, {"date": "2022-02-04", "close": 41.68, "volume": 741329.0}, {"date": "2022-02-07", "close": 41.67, "volume": 387639.0}, {"date": "2022-02-08", "close": 43.26, "volume": 431713.0}, {"date": "2022-02-09", "close": 43.71, "volume": 420936.0}, {"date": "2022-02-10", "close": 44.46, "volume": 575520.0}, {"date": "2022-02-11", "close": 42.18, "volume": 642787.0}, {"date": "2022-02-14", "close": 42.52, "volume": 296985.0}, {"date": "2022-02-15", "close": 43.32, "volume": 357783.0}, {"date": "2022-02-16", "close": 38.51, "volume": 3902454.0}, {"date": "2022-02-17", "close": 36.75, "volume": 1712348.0}, {"date": "2022-02-18", "close": 37.15, "volume": 1315626.0}, {"date": "2022-02-22", "close": 36.57, "volume": 992303.0}, {"date": "2022-02-23", "close": 37.05, "volume": 1048067.0}, {"date": "2022-02-24", "close": 37.1, "volume": 1394337.0}, {"date": "2022-02-25", "close": 39.43, "volume": 965896.0}, {"date": "2022-02-28", "close": 39.28, "volume": 1648623.0}, {"date": "2022-03-01", "close": 38.88, "volume": 1249575.0}, {"date": "2022-03-02", "close": 41.04, "volume": 1077322.0}, {"date": "2022-03-03", "close": 42.29, "volume": 981882.0}, {"date": "2022-03-04", "close": 41.04, "volume": 571215.0}, {"date": "2022-03-07", "close": 39.26, "volume": 545812.0}, {"date": "2022-03-08", "close": 37.39, "volume": 658005.0}, {"date": "2022-03-09", "close": 39.06, "volume": 526607.0}, {"date": "2022-03-10", "close": 40.4, "volume": 466914.0}, {"date": "2022-03-11", "close": 40.75, "volume": 336907.0}, {"date": "2022-03-14", "close": 39.77, "volume": 759724.0}, {"date": "2022-03-15", "close": 39.73, "volume": 421425.0}, {"date": "2022-03-16", "close": 41.86, "volume": 391107.0}, {"date": "2022-03-17", "close": 42.37, "volume": 522555.0}, {"date": "2022-03-18", "close": 42.66, "volume": 583862.0}, {"date": "2022-03-21", "close": 44.0, "volume": 462229.0}, {"date": "2022-03-22", "close": 43.71, "volume": 342568.0}, {"date": "2022-03-23", "close": 44.36, "volume": 482623.0}, {"date": "2022-03-24", "close": 45.96, "volume": 629971.0}, {"date": "2022-03-25", "close": 46.9, "volume": 498693.0}, {"date": "2022-03-28", "close": 45.81, "volume": 399961.0}, {"date": "2022-03-29", "close": 46.23, "volume": 537935.0}, {"date": "2022-03-30", "close": 45.94, "volume": 205177.0}, {"date": "2022-03-31", "close": 45.65, "volume": 276343.0}, {"date": "2022-04-01", "close": 47.22, "volume": 544145.0}, {"date": "2022-04-04", "close": 47.08, "volume": 386516.0}, {"date": "2022-04-05", "close": 46.8, "volume": 387825.0}, {"date": "2022-04-06", "close": 47.3, "volume": 388522.0}, {"date": "2022-04-07", "close": 47.97, "volume": 571207.0}, {"date": "2022-04-08", "close": 49.02, "volume": 514341.0}, {"date": "2022-04-11", "close": 48.86, "volume": 630400.0}, {"date": "2022-04-12", "close": 48.14, "volume": 423619.0}, {"date": "2022-04-13", "close": 49.54, "volume": 302040.0}, {"date": "2022-04-14", "close": 48.45, "volume": 488545.0}, {"date": "2022-04-18", "close": 49.08, "volume": 457470.0}, {"date": "2022-04-19", "close": 49.66, "volume": 387738.0}, {"date": "2022-04-20", "close": 47.69, "volume": 560846.0}, {"date": "2022-04-21", "close": 46.09, "volume": 616226.0}, {"date": "2022-04-22", "close": 43.75, "volume": 437239.0}, {"date": "2022-04-25", "close": 41.81, "volume": 709865.0}, {"date": "2022-04-26", "close": 40.05, "volume": 408884.0}, {"date": "2022-04-27", "close": 43.36, "volume": 844647.0}, {"date": "2022-04-28", "close": 44.07, "volume": 444282.0}, {"date": "2022-04-29", "close": 42.9, "volume": 600633.0}, {"date": "2022-05-02", "close": 43.98, "volume": 888350.0}, {"date": "2022-05-03", "close": 46.66, "volume": 1642955.0}, {"date": "2022-05-04", "close": 45.71, "volume": 619051.0}, {"date": "2022-05-05", "close": 40.8, "volume": 537271.0}, {"date": "2022-05-06", "close": 39.58, "volume": 575134.0}, {"date": "2022-05-09", "close": 38.67, "volume": 544816.0}, {"date": "2022-05-10", "close": 38.69, "volume": 444356.0}, {"date": "2022-05-11", "close": 39.71, "volume": 470057.0}, {"date": "2022-05-12", "close": 39.21, "volume": 320064.0}, {"date": "2022-05-13", "close": 39.73, "volume": 284778.0}, {"date": "2022-05-16", "close": 40.31, "volume": 536376.0}, {"date": "2022-05-17", "close": 41.62, "volume": 469387.0}, {"date": "2022-05-18", "close": 39.35, "volume": 378887.0}, {"date": "2022-05-19", "close": 39.91, "volume": 426642.0}, {"date": "2022-05-20", "close": 41.2, "volume": 298274.0}, {"date": "2022-05-23", "close": 43.03, "volume": 326847.0}, {"date": "2022-05-24", "close": 42.27, "volume": 273642.0}, {"date": "2022-05-25", "close": 42.78, "volume": 298142.0}, {"date": "2022-05-26", "close": 44.56, "volume": 322274.0}, {"date": "2022-05-27", "close": 44.77, "volume": 430429.0}, {"date": "2022-05-31", "close": 43.97, "volume": 294311.0}, {"date": "2022-06-01", "close": 43.59, "volume": 329879.0}, {"date": "2022-06-02", "close": 44.04, "volume": 493400.0}, {"date": "2022-06-03", "close": 43.72, "volume": 164927.0}, {"date": "2022-06-06", "close": 44.1, "volume": 300246.0}, {"date": "2022-06-07", "close": 44.02, "volume": 258605.0}, {"date": "2022-06-08", "close": 42.44, "volume": 299081.0}, {"date": "2022-06-09", "close": 40.54, "volume": 326038.0}, {"date": "2022-06-10", "close": 39.91, "volume": 261202.0}, {"date": "2022-06-13", "close": 37.76, "volume": 263950.0}, {"date": "2022-06-14", "close": 37.66, "volume": 281806.0}, {"date": "2022-06-15", "close": 39.09, "volume": 361008.0}, {"date": "2022-06-16", "close": 37.22, "volume": 325006.0}, {"date": "2022-06-17", "close": 36.91, "volume": 461614.0}, {"date": "2022-06-21", "close": 38.01, "volume": 418955.0}, {"date": "2022-06-22", "close": 37.3, "volume": 832312.0}, {"date": "2022-06-23", "close": 38.02, "volume": 1475353.0}, {"date": "2022-06-24", "close": 37.67, "volume": 463630.0}, {"date": "2022-06-27", "close": 37.66, "volume": 483136.0}, {"date": "2022-06-28", "close": 37.38, "volume": 310510.0}, {"date": "2022-06-29", "close": 36.6, "volume": 318794.0}, {"date": "2022-06-30", "close": 36.09, "volume": 346707.0}, {"date": "2022-07-01", "close": 36.15, "volume": 353901.0}, {"date": "2022-07-05", "close": 35.05, "volume": 536333.0}, {"date": "2022-07-06", "close": 34.09, "volume": 579953.0}, {"date": "2022-07-07", "close": 35.42, "volume": 219095.0}, {"date": "2022-07-08", "close": 34.61, "volume": 394785.0}, {"date": "2022-07-11", "close": 34.35, "volume": 426530.0}, {"date": "2022-07-12", "close": 33.92, "volume": 182492.0}, {"date": "2022-07-13", "close": 33.78, "volume": 232929.0}, {"date": "2022-07-14", "close": 30.76, "volume": 635269.0}, {"date": "2022-07-15", "close": 31.09, "volume": 587533.0}, {"date": "2022-07-18", "close": 31.25, "volume": 543626.0}, {"date": "2022-07-19", "close": 33.02, "volume": 710139.0}, {"date": "2022-07-20", "close": 33.59, "volume": 411451.0}, {"date": "2022-07-21", "close": 33.49, "volume": 400129.0}, {"date": "2022-07-22", "close": 33.1, "volume": 282435.0}, {"date": "2022-07-25", "close": 34.01, "volume": 305234.0}, {"date": "2022-07-26", "close": 33.78, "volume": 215767.0}, {"date": "2022-07-27", "close": 34.57, "volume": 196493.0}, {"date": "2022-07-28", "close": 35.0, "volume": 213901.0}, {"date": "2022-07-29", "close": 35.43, "volume": 399054.0}, {"date": "2022-08-01", "close": 34.92, "volume": 638331.0}, {"date": "2022-08-02", "close": 34.69, "volume": 389994.0}, {"date": "2022-08-03", "close": 34.02, "volume": 371630.0}, {"date": "2022-08-04", "close": 34.21, "volume": 250984.0}, {"date": "2022-08-05", "close": 34.5, "volume": 195533.0}, {"date": "2022-08-08", "close": 33.86, "volume": 682881.0}, {"date": "2022-08-09", "close": 33.8, "volume": 567695.0}, {"date": "2022-08-10", "close": 34.7, "volume": 462866.0}, {"date": "2022-08-11", "close": 34.96, "volume": 277923.0}, {"date": "2022-08-12", "close": 35.48, "volume": 239497.0}, {"date": "2022-08-15", "close": 34.88, "volume": 241662.0}, {"date": "2022-08-16", "close": 34.95, "volume": 252299.0}, {"date": "2022-08-17", "close": 33.45, "volume": 239903.0}, {"date": "2022-08-18", "close": 33.22, "volume": 277333.0}, {"date": "2022-08-19", "close": 32.25, "volume": 360501.0}, {"date": "2022-08-22", "close": 31.91, "volume": 541530.0}, {"date": "2022-08-23", "close": 32.74, "volume": 770964.0}, {"date": "2022-08-24", "close": 32.22, "volume": 642788.0}, {"date": "2022-08-25", "close": 34.08, "volume": 361148.0}, {"date": "2022-08-26", "close": 32.2, "volume": 299476.0}, {"date": "2022-08-29", "close": 32.73, "volume": 240865.0}, {"date": "2022-08-30", "close": 31.34, "volume": 268431.0}, {"date": "2022-08-31", "close": 30.81, "volume": 612794.0}, {"date": "2022-09-01", "close": 29.53, "volume": 859914.0}, {"date": "2022-09-02", "close": 29.67, "volume": 1084963.0}, {"date": "2022-09-06", "close": 29.41, "volume": 658939.0}, {"date": "2022-09-07", "close": 29.4, "volume": 558913.0}, {"date": "2022-09-08", "close": 30.42, "volume": 393239.0}, {"date": "2022-09-09", "close": 31.95, "volume": 346488.0}, {"date": "2022-09-12", "close": 31.51, "volume": 256388.0}, {"date": "2022-09-13", "close": 30.37, "volume": 154977.0}, {"date": "2022-09-14", "close": 29.11, "volume": 352666.0}, {"date": "2022-09-15", "close": 28.6, "volume": 242144.0}, {"date": "2022-09-16", "close": 28.26, "volume": 281613.0}, {"date": "2022-09-19", "close": 29.3, "volume": 297081.0}, {"date": "2022-09-20", "close": 28.85, "volume": 266909.0}, {"date": "2022-09-21", "close": 28.93, "volume": 295371.0}, {"date": "2022-09-22", "close": 29.45, "volume": 251044.0}, {"date": "2022-09-23", "close": 27.88, "volume": 336481.0}, {"date": "2022-09-26", "close": 26.75, "volume": 366077.0}, {"date": "2022-09-27", "close": 27.35, "volume": 331271.0}, {"date": "2022-09-28", "close": 27.47, "volume": 207076.0}, {"date": "2022-09-29", "close": 27.23, "volume": 298962.0}, {"date": "2022-09-30", "close": 27.39, "volume": 241374.0}, {"date": "2022-10-03", "close": 28.93, "volume": 171811.0}, {"date": "2022-10-04", "close": 29.81, "volume": 275749.0}, {"date": "2022-10-05", "close": 29.26, "volume": 261347.0}, {"date": "2022-10-06", "close": 28.63, "volume": 219192.0}, {"date": "2022-10-07", "close": 28.01, "volume": 265589.0}, {"date": "2022-10-10", "close": 28.36, "volume": 224498.0}, {"date": "2022-10-11", "close": 28.34, "volume": 145087.0}, {"date": "2022-10-12", "close": 28.36, "volume": 129086.0}, {"date": "2022-10-13", "close": 29.03, "volume": 178955.0}, {"date": "2022-10-14", "close": 27.14, "volume": 396524.0}, {"date": "2022-10-17", "close": 27.64, "volume": 262186.0}, {"date": "2022-10-18", "close": 27.79, "volume": 258635.0}, {"date": "2022-10-19", "close": 27.37, "volume": 124466.0}, {"date": "2022-10-20", "close": 27.85, "volume": 252709.0}, {"date": "2022-10-21", "close": 28.84, "volume": 219252.0}, {"date": "2022-10-24", "close": 28.3, "volume": 246865.0}, {"date": "2022-10-25", "close": 28.84, "volume": 234094.0}, {"date": "2022-10-26", "close": 29.09, "volume": 141321.0}, {"date": "2022-10-27", "close": 28.94, "volume": 181497.0}, {"date": "2022-10-28", "close": 28.49, "volume": 291000.0}, {"date": "2022-10-31", "close": 28.79, "volume": 170735.0}, {"date": "2022-11-01", "close": 29.01, "volume": 185966.0}, {"date": "2022-11-02", "close": 27.63, "volume": 251350.0}, {"date": "2022-11-03", "close": 27.69, "volume": 426384.0}, {"date": "2022-11-04", "close": 30.93, "volume": 515560.0}, {"date": "2022-11-07", "close": 30.63, "volume": 269283.0}, {"date": "2022-11-08", "close": 30.47, "volume": 274782.0}, {"date": "2022-11-09", "close": 29.85, "volume": 190645.0}, {"date": "2022-11-10", "close": 30.63, "volume": 281399.0}, {"date": "2022-11-11", "close": 32.19, "volume": 547622.0}, {"date": "2022-11-14", "close": 32.6, "volume": 467492.0}, {"date": "2022-11-15", "close": 32.21, "volume": 269230.0}, {"date": "2022-11-16", "close": 31.71, "volume": 302743.0}, {"date": "2022-11-17", "close": 31.41, "volume": 272781.0}, {"date": "2022-11-18", "close": 30.63, "volume": 120678.0}, {"date": "2022-11-21", "close": 30.13, "volume": 449711.0}, {"date": "2022-11-22", "close": 30.57, "volume": 283620.0}, {"date": "2022-11-23", "close": 30.92, "volume": 132086.0}, {"date": "2022-11-25", "close": 31.21, "volume": 94540.0}, {"date": "2022-11-28", "close": 30.06, "volume": 209945.0}, {"date": "2022-11-29", "close": 31.0, "volume": 122530.0}, {"date": "2022-11-30", "close": 31.49, "volume": 144098.0}, {"date": "2022-12-01", "close": 30.83, "volume": 161563.0}, {"date": "2022-12-02", "close": 31.55, "volume": 143358.0}, {"date": "2022-12-05", "close": 30.76, "volume": 205780.0}, {"date": "2022-12-06", "close": 31.09, "volume": 215608.0}, {"date": "2022-12-07", "close": 30.72, "volume": 108789.0}, {"date": "2022-12-08", "close": 31.24, "volume": 181924.0}, {"date": "2022-12-09", "close": 31.26, "volume": 117951.0}, {"date": "2022-12-12", "close": 30.65, "volume": 165196.0}, {"date": "2022-12-13", "close": 30.64, "volume": 174589.0}, {"date": "2022-12-14", "close": 30.31, "volume": 287923.0}, {"date": "2022-12-15", "close": 29.02, "volume": 331114.0}, {"date": "2022-12-16", "close": 28.79, "volume": 340095.0}, {"date": "2022-12-19", "close": 29.32, "volume": 273000.0}, {"date": "2022-12-20", "close": 30.04, "volume": 348270.0}, {"date": "2022-12-21", "close": 30.58, "volume": 189260.0}, {"date": "2022-12-22", "close": 30.96, "volume": 227805.0}, {"date": "2022-12-23", "close": 30.93, "volume": 156758.0}, {"date": "2022-12-27", "close": 31.4, "volume": 186502.0}, {"date": "2022-12-28", "close": 30.96, "volume": 193587.0}, {"date": "2022-12-29", "close": 30.91, "volume": 354300.0}, {"date": "2022-12-30", "close": 30.56, "volume": 252355.0}, {"date": "2023-01-03", "close": 29.93, "volume": 226569.0}, {"date": "2023-01-04", "close": 30.27, "volume": 161203.0}, {"date": "2023-01-05", "close": 31.38, "volume": 157001.0}, {"date": "2023-01-06", "close": 32.08, "volume": 163492.0}, {"date": "2023-01-09", "close": 32.3, "volume": 249200.0}, {"date": "2023-01-10", "close": 33.83, "volume": 278095.0}, {"date": "2023-01-11", "close": 34.79, "volume": 317257.0}, {"date": "2023-01-12", "close": 35.35, "volume": 205045.0}, {"date": "2023-01-13", "close": 35.75, "volume": 201959.0}, {"date": "2023-01-17", "close": 35.97, "volume": 244516.0}, {"date": "2023-01-18", "close": 36.13, "volume": 418371.0}, {"date": "2023-01-19", "close": 35.79, "volume": 204960.0}, {"date": "2023-01-20", "close": 37.7, "volume": 442588.0}, {"date": "2023-01-23", "close": 38.78, "volume": 884052.0}, {"date": "2023-01-24", "close": 39.56, "volume": 366918.0}, {"date": "2023-01-25", "close": 39.64, "volume": 339037.0}, {"date": "2023-01-26", "close": 40.54, "volume": 401248.0}, {"date": "2023-01-27", "close": 40.25, "volume": 196690.0}, {"date": "2023-01-30", "close": 39.7, "volume": 375936.0}, {"date": "2023-01-31", "close": 40.35, "volume": 309628.0}, {"date": "2023-02-01", "close": 40.78, "volume": 331996.0}, {"date": "2023-02-02", "close": 40.16, "volume": 437184.0}, {"date": "2023-02-03", "close": 39.91, "volume": 466671.0}, {"date": "2023-02-06", "close": 39.23, "volume": 587501.0}, {"date": "2023-02-07", "close": 38.96, "volume": 517907.0}, {"date": "2023-02-08", "close": 39.23, "volume": 174674.0}, {"date": "2023-02-09", "close": 37.68, "volume": 187770.0}, {"date": "2023-02-10", "close": 37.95, "volume": 143024.0}, {"date": "2023-02-13", "close": 37.88, "volume": 301422.0}, {"date": "2023-02-14", "close": 39.06, "volume": 422364.0}, {"date": "2023-02-15", "close": 41.0, "volume": 598152.0}, {"date": "2023-02-16", "close": 41.24, "volume": 248536.0}, {"date": "2023-02-17", "close": 40.89, "volume": 124678.0}, {"date": "2023-02-21", "close": 40.38, "volume": 156907.0}, {"date": "2023-02-22", "close": 40.2, "volume": 210540.0}, {"date": "2023-02-23", "close": 41.16, "volume": 286217.0}, {"date": "2023-02-24", "close": 41.1, "volume": 263146.0}, {"date": "2023-02-27", "close": 41.81, "volume": 354100.0}, {"date": "2023-02-28", "close": 42.61, "volume": 342502.0}, {"date": "2023-03-01", "close": 44.06, "volume": 400595.0}, {"date": "2023-03-02", "close": 44.82, "volume": 344837.0}, {"date": "2023-03-03", "close": 45.0, "volume": 403781.0}, {"date": "2023-03-06", "close": 45.2, "volume": 1211030.0}, {"date": "2023-03-07", "close": 43.79, "volume": 226665.0}, {"date": "2023-03-08", "close": 45.02, "volume": 246769.0}, {"date": "2023-03-09", "close": 43.55, "volume": 476457.0}, {"date": "2023-03-10", "close": 42.04, "volume": 419216.0}, {"date": "2023-03-13", "close": 41.62, "volume": 574642.0}, {"date": "2023-03-14", "close": 42.32, "volume": 337288.0}, {"date": "2023-03-15", "close": 39.44, "volume": 384450.0}, {"date": "2023-03-16", "close": 40.04, "volume": 257743.0}, {"date": "2023-03-17", "close": 39.03, "volume": 266926.0}, {"date": "2023-03-20", "close": 39.3, "volume": 128523.0}, {"date": "2023-03-21", "close": 40.02, "volume": 157960.0}, {"date": "2023-03-22", "close": 39.25, "volume": 187310.0}, {"date": "2023-03-23", "close": 39.16, "volume": 202835.0}, {"date": "2023-03-24", "close": 39.02, "volume": 222134.0}, {"date": "2023-03-27", "close": 39.54, "volume": 164638.0}, {"date": "2023-03-28", "close": 40.01, "volume": 228823.0}, {"date": "2023-03-29", "close": 40.67, "volume": 182183.0}, {"date": "2023-03-30", "close": 41.21, "volume": 246846.0}, {"date": "2023-03-31", "close": 41.26, "volume": 188066.0}, {"date": "2023-04-03", "close": 41.26, "volume": 162745.0}, {"date": "2023-04-04", "close": 39.89, "volume": 173035.0}, {"date": "2023-04-05", "close": 38.93, "volume": 247371.0}, {"date": "2023-04-06", "close": 39.31, "volume": 138156.0}, {"date": "2023-04-10", "close": 40.22, "volume": 152418.0}, {"date": "2023-04-11", "close": 41.7, "volume": 399939.0}, {"date": "2023-04-12", "close": 41.84, "volume": 302834.0}, {"date": "2023-04-13", "close": 42.38, "volume": 159388.0}, {"date": "2023-04-14", "close": 42.29, "volume": 170910.0}, {"date": "2023-04-17", "close": 42.01, "volume": 99775.0}, {"date": "2023-04-18", "close": 43.17, "volume": 168387.0}, {"date": "2023-04-19", "close": 41.79, "volume": 212836.0}, {"date": "2023-04-20", "close": 42.27, "volume": 205026.0}, {"date": "2023-04-21", "close": 41.44, "volume": 217866.0}, {"date": "2023-04-24", "close": 41.64, "volume": 144889.0}, {"date": "2023-04-25", "close": 40.3, "volume": 224860.0}, {"date": "2023-04-26", "close": 42.17, "volume": 621173.0}, {"date": "2023-04-27", "close": 43.49, "volume": 285979.0}, {"date": "2023-04-28", "close": 43.35, "volume": 322568.0}, {"date": "2023-05-01", "close": 42.59, "volume": 219922.0}, {"date": "2023-05-02", "close": 41.49, "volume": 700427.0}, {"date": "2023-05-03", "close": 40.82, "volume": 338433.0}, {"date": "2023-05-04", "close": 38.05, "volume": 311319.0}, {"date": "2023-05-05", "close": 39.28, "volume": 285694.0}, {"date": "2023-05-08", "close": 38.67, "volume": 324191.0}, {"date": "2023-05-09", "close": 38.81, "volume": 420391.0}, {"date": "2023-05-10", "close": 38.15, "volume": 369315.0}, {"date": "2023-05-11", "close": 37.25, "volume": 352802.0}, {"date": "2023-05-12", "close": 37.34, "volume": 193426.0}, {"date": "2023-05-15", "close": 38.03, "volume": 267221.0}, {"date": "2023-05-16", "close": 37.96, "volume": 334009.0}, {"date": "2023-05-17", "close": 39.8, "volume": 271881.0}, {"date": "2023-05-18", "close": 40.14, "volume": 220598.0}, {"date": "2023-05-19", "close": 39.75, "volume": 222712.0}, {"date": "2023-05-22", "close": 39.41, "volume": 148381.0}, {"date": "2023-05-23", "close": 38.75, "volume": 202237.0}, {"date": "2023-05-24", "close": 38.58, "volume": 210347.0}, {"date": "2023-05-25", "close": 38.32, "volume": 77467.0}, {"date": "2023-05-26", "close": 38.52, "volume": 116505.0}, {"date": "2023-05-30", "close": 37.79, "volume": 150956.0}, {"date": "2023-05-31", "close": 37.31, "volume": 184359.0}, {"date": "2023-06-01", "close": 38.79, "volume": 163690.0}, {"date": "2023-06-02", "close": 40.49, "volume": 176524.0}, {"date": "2023-06-05", "close": 40.28, "volume": 165914.0}, {"date": "2023-06-06", "close": 41.24, "volume": 102429.0}, {"date": "2023-06-07", "close": 41.5, "volume": 332031.0}, {"date": "2023-06-08", "close": 42.23, "volume": 467904.0}, {"date": "2023-06-09", "close": 42.35, "volume": 131642.0}, {"date": "2023-06-12", "close": 40.52, "volume": 333928.0}, {"date": "2023-06-13", "close": 40.95, "volume": 179677.0}, {"date": "2023-06-14", "close": 40.75, "volume": 199931.0}, {"date": "2023-06-15", "close": 40.98, "volume": 84627.0}, {"date": "2023-06-16", "close": 40.93, "volume": 86602.0}, {"date": "2023-06-20", "close": 40.39, "volume": 106882.0}, {"date": "2023-06-21", "close": 40.84, "volume": 131477.0}, {"date": "2023-06-22", "close": 40.38, "volume": 99481.0}, {"date": "2023-06-23", "close": 40.0, "volume": 85155.0}, {"date": "2023-06-26", "close": 39.81, "volume": 154044.0}, {"date": "2023-06-27", "close": 40.22, "volume": 90563.0}, {"date": "2023-06-28", "close": 39.6, "volume": 102924.0}, {"date": "2023-06-29", "close": 39.67, "volume": 85205.0}, {"date": "2023-06-30", "close": 39.65, "volume": 159659.0}, {"date": "2023-07-03", "close": 40.18, "volume": 108415.0}, {"date": "2023-07-05", "close": 39.85, "volume": 178408.0}, {"date": "2023-07-06", "close": 39.89, "volume": 227147.0}, {"date": "2023-07-07", "close": 41.0, "volume": 170080.0}, {"date": "2023-07-10", "close": 41.12, "volume": 165652.0}, {"date": "2023-07-11", "close": 41.38, "volume": 143039.0}, {"date": "2023-07-12", "close": 42.16, "volume": 184718.0}, {"date": "2023-07-13", "close": 43.72, "volume": 176804.0}, {"date": "2023-07-14", "close": 43.79, "volume": 223717.0}, {"date": "2023-07-17", "close": 43.62, "volume": 190462.0}, {"date": "2023-07-18", "close": 44.51, "volume": 277384.0}, {"date": "2023-07-19", "close": 43.99, "volume": 226780.0}, {"date": "2023-07-20", "close": 43.75, "volume": 152015.0}, {"date": "2023-07-21", "close": 43.27, "volume": 188138.0}, {"date": "2023-07-24", "close": 44.22, "volume": 161475.0}, {"date": "2023-07-25", "close": 45.05, "volume": 403331.0}, {"date": "2023-07-26", "close": 44.92, "volume": 341945.0}, {"date": "2023-07-27", "close": 44.86, "volume": 230473.0}, {"date": "2023-07-28", "close": 44.55, "volume": 135593.0}, {"date": "2023-07-31", "close": 44.65, "volume": 304258.0}, {"date": "2023-08-01", "close": 43.92, "volume": 172626.0}, {"date": "2023-08-02", "close": 40.88, "volume": 280898.0}, {"date": "2023-08-03", "close": 41.35, "volume": 115747.0}, {"date": "2023-08-04", "close": 41.12, "volume": 163136.0}, {"date": "2023-08-07", "close": 41.08, "volume": 96606.0}, {"date": "2023-08-08", "close": 41.09, "volume": 103913.0}, {"date": "2023-08-09", "close": 40.76, "volume": 171825.0}, {"date": "2023-08-10", "close": 40.56, "volume": 108019.0}, {"date": "2023-08-11", "close": 39.9, "volume": 156122.0}, {"date": "2023-08-14", "close": 40.21, "volume": 151325.0}, {"date": "2023-08-15", "close": 39.51, "volume": 139538.0}, {"date": "2023-08-16", "close": 39.4, "volume": 177845.0}, {"date": "2023-08-17", "close": 39.26, "volume": 83874.0}, {"date": "2023-08-18", "close": 39.41, "volume": 267258.0}, {"date": "2023-08-21", "close": 39.71, "volume": 192354.0}, {"date": "2023-08-22", "close": 39.99, "volume": 183063.0}, {"date": "2023-08-23", "close": 40.96, "volume": 117315.0}, {"date": "2023-08-24", "close": 40.13, "volume": 379694.0}, {"date": "2023-08-25", "close": 40.08, "volume": 117435.0}, {"date": "2023-08-28", "close": 40.48, "volume": 125417.0}, {"date": "2023-08-29", "close": 41.86, "volume": 80780.0}, {"date": "2023-08-30", "close": 41.41, "volume": 100492.0}, {"date": "2023-08-31", "close": 41.78, "volume": 127191.0}, {"date": "2023-09-01", "close": 42.41, "volume": 100239.0}, {"date": "2023-09-05", "close": 42.23, "volume": 157904.0}, {"date": "2023-09-06", "close": 41.99, "volume": 69959.0}, {"date": "2023-09-07", "close": 41.09, "volume": 88725.0}, {"date": "2023-09-08", "close": 40.7, "volume": 85068.0}, {"date": "2023-09-11", "close": 41.39, "volume": 57419.0}, {"date": "2023-09-12", "close": 40.55, "volume": 87713.0}, {"date": "2023-09-13", "close": 40.25, "volume": 90920.0}, {"date": "2023-09-14", "close": 40.82, "volume": 157130.0}, {"date": "2023-09-15", "close": 40.54, "volume": 193616.0}, {"date": "2023-09-18", "close": 40.21, "volume": 232140.0}, {"date": "2023-09-19", "close": 39.62, "volume": 147785.0}, {"date": "2023-09-20", "close": 39.69, "volume": 126001.0}, {"date": "2023-09-21", "close": 38.12, "volume": 576706.0}, {"date": "2023-09-22", "close": 38.46, "volume": 193102.0}, {"date": "2023-09-25", "close": 38.27, "volume": 160908.0}, {"date": "2023-09-26", "close": 38.42, "volume": 121438.0}, {"date": "2023-09-27", "close": 39.16, "volume": 146227.0}, {"date": "2023-09-28", "close": 40.0, "volume": 166260.0}, {"date": "2023-09-29", "close": 39.9, "volume": 174182.0}, {"date": "2023-10-02", "close": 38.79, "volume": 127577.0}, {"date": "2023-10-03", "close": 37.87, "volume": 148985.0}, {"date": "2023-10-04", "close": 37.21, "volume": 300692.0}, {"date": "2023-10-05", "close": 36.2, "volume": 431494.0}, {"date": "2023-10-06", "close": 36.62, "volume": 231027.0}, {"date": "2023-10-09", "close": 36.59, "volume": 95233.0}, {"date": "2023-10-10", "close": 37.57, "volume": 122053.0}, {"date": "2023-10-11", "close": 38.2, "volume": 122300.0}, {"date": "2023-10-12", "close": 37.4, "volume": 153627.0}, {"date": "2023-10-13", "close": 37.17, "volume": 111475.0}, {"date": "2023-10-16", "close": 38.01, "volume": 92830.0}, {"date": "2023-10-17", "close": 38.91, "volume": 154628.0}, {"date": "2023-10-18", "close": 37.8, "volume": 158847.0}, {"date": "2023-10-19", "close": 37.92, "volume": 232460.0}, {"date": "2023-10-20", "close": 37.38, "volume": 148861.0}, {"date": "2023-10-23", "close": 37.31, "volume": 114825.0}, {"date": "2023-10-24", "close": 37.57, "volume": 103679.0}, {"date": "2023-10-25", "close": 37.72, "volume": 133822.0}, {"date": "2023-10-26", "close": 37.9, "volume": 142041.0}, {"date": "2023-10-27", "close": 37.68, "volume": 300657.0}, {"date": "2023-10-30", "close": 37.71, "volume": 141138.0}, {"date": "2023-10-31", "close": 37.49, "volume": 206627.0}, {"date": "2023-11-01", "close": 36.38, "volume": 360517.0}, {"date": "2023-11-02", "close": 36.6, "volume": 347666.0}, {"date": "2023-11-03", "close": 36.61, "volume": 241641.0}, {"date": "2023-11-06", "close": 37.18, "volume": 297281.0}, {"date": "2023-11-07", "close": 36.69, "volume": 155113.0}, {"date": "2023-11-08", "close": 36.49, "volume": 138389.0}, {"date": "2023-11-09", "close": 36.16, "volume": 335282.0}, {"date": "2023-11-10", "close": 35.84, "volume": 166715.0}, {"date": "2023-11-13", "close": 35.28, "volume": 92974.0}, {"date": "2023-11-14", "close": 36.1, "volume": 202014.0}, {"date": "2023-11-15", "close": 36.27, "volume": 94345.0}, {"date": "2023-11-16", "close": 36.57, "volume": 134139.0}, {"date": "2023-11-17", "close": 36.81, "volume": 106103.0}, {"date": "2023-11-20", "close": 38.45, "volume": 306247.0}, {"date": "2023-11-21", "close": 38.09, "volume": 226371.0}, {"date": "2023-11-22", "close": 38.71, "volume": 167396.0}, {"date": "2023-11-24", "close": 39.18, "volume": 103623.0}, {"date": "2023-11-27", "close": 40.1, "volume": 328442.0}, {"date": "2023-11-28", "close": 40.95, "volume": 275430.0}, {"date": "2023-11-29", "close": 40.36, "volume": 244735.0}, {"date": "2023-11-30", "close": 39.53, "volume": 305554.0}, {"date": "2023-12-01", "close": 40.34, "volume": 305258.0}, {"date": "2023-12-04", "close": 39.74, "volume": 115531.0}, {"date": "2023-12-05", "close": 38.5, "volume": 187397.0}, {"date": "2023-12-06", "close": 38.53, "volume": 103888.0}, {"date": "2023-12-07", "close": 38.88, "volume": 178920.0}, {"date": "2023-12-08", "close": 39.12, "volume": 116432.0}, {"date": "2023-12-11", "close": 38.98, "volume": 69841.0}, {"date": "2023-12-12", "close": 38.71, "volume": 84664.0}, {"date": "2023-12-13", "close": 40.14, "volume": 214154.0}, {"date": "2023-12-14", "close": 41.34, "volume": 405199.0}, {"date": "2023-12-15", "close": 41.1, "volume": 175191.0}, {"date": "2023-12-18", "close": 42.8, "volume": 256278.0}, {"date": "2023-12-19", "close": 43.37, "volume": 242307.0}, {"date": "2023-12-20", "close": 42.66, "volume": 132137.0}, {"date": "2023-12-21", "close": 42.81, "volume": 66469.0}, {"date": "2023-12-22", "close": 42.71, "volume": 167043.0}, {"date": "2023-12-26", "close": 43.02, "volume": 106830.0}, {"date": "2023-12-27", "close": 43.23, "volume": 147281.0}, {"date": "2023-12-28", "close": 42.66, "volume": 82491.0}, {"date": "2023-12-29", "close": 42.47, "volume": 82474.0}, {"date": "2024-01-02", "close": 41.63, "volume": 87163.0}, {"date": "2024-01-03", "close": 41.25, "volume": 87806.0}, {"date": "2024-01-04", "close": 41.5, "volume": 89751.0}, {"date": "2024-01-05", "close": 40.69, "volume": 157223.0}, {"date": "2024-01-08", "close": 40.83, "volume": 191965.0}, {"date": "2024-01-09", "close": 40.4, "volume": 207621.0}, {"date": "2024-01-10", "close": 40.61, "volume": 211782.0}, {"date": "2024-01-11", "close": 40.46, "volume": 120580.0}, {"date": "2024-01-12", "close": 41.08, "volume": 178951.0}, {"date": "2024-01-16", "close": 40.36, "volume": 184131.0}, {"date": "2024-01-17", "close": 38.98, "volume": 483591.0}, {"date": "2024-01-18", "close": 38.83, "volume": 296622.0}, {"date": "2024-01-19", "close": 38.86, "volume": 150520.0}, {"date": "2024-01-22", "close": 38.65, "volume": 159011.0}, {"date": "2024-01-23", "close": 39.07, "volume": 117183.0}, {"date": "2024-01-24", "close": 39.1, "volume": 123483.0}, {"date": "2024-01-25", "close": 39.15, "volume": 139205.0}, {"date": "2024-01-26", "close": 39.72, "volume": 153495.0}, {"date": "2024-01-29", "close": 39.26, "volume": 161762.0}, {"date": "2024-01-30", "close": 39.13, "volume": 169863.0}, {"date": "2024-01-31", "close": 38.66, "volume": 201730.0}, {"date": "2024-02-01", "close": 38.87, "volume": 156552.0}, {"date": "2024-02-02", "close": 38.74, "volume": 132503.0}, {"date": "2024-02-05", "close": 38.0, "volume": 90316.0}, {"date": "2024-02-06", "close": 38.26, "volume": 103601.0}, {"date": "2024-02-07", "close": 38.36, "volume": 137056.0}, {"date": "2024-02-08", "close": 37.73, "volume": 106103.0}, {"date": "2024-02-09", "close": 37.51, "volume": 75307.0}, {"date": "2024-02-12", "close": 37.95, "volume": 93005.0}, {"date": "2024-02-13", "close": 36.74, "volume": 127266.0}, {"date": "2024-02-14", "close": 37.26, "volume": 105872.0}, {"date": "2024-02-15", "close": 37.47, "volume": 159185.0}, {"date": "2024-02-16", "close": 37.67, "volume": 99005.0}, {"date": "2024-02-20", "close": 37.47, "volume": 176051.0}, {"date": "2024-02-21", "close": 40.69, "volume": 497541.0}, {"date": "2024-02-22", "close": 39.95, "volume": 200975.0}, {"date": "2024-02-23", "close": 39.84, "volume": 115323.0}, {"date": "2024-02-26", "close": 39.82, "volume": 111846.0}, {"date": "2024-02-27", "close": 40.42, "volume": 163619.0}, {"date": "2024-02-28", "close": 39.65, "volume": 154566.0}, {"date": "2024-02-29", "close": 40.54, "volume": 186382.0}, {"date": "2024-03-01", "close": 40.36, "volume": 119953.0}, {"date": "2024-03-04", "close": 39.15, "volume": 145479.0}, {"date": "2024-03-05", "close": 38.42, "volume": 108436.0}, {"date": "2024-03-06", "close": 39.35, "volume": 163278.0}, {"date": "2024-03-07", "close": 39.28, "volume": 120411.0}, {"date": "2024-03-08", "close": 40.1, "volume": 141603.0}, {"date": "2024-03-11", "close": 40.3, "volume": 117007.0}, {"date": "2024-03-12", "close": 40.51, "volume": 73193.0}, {"date": "2024-03-13", "close": 40.28, "volume": 176639.0}, {"date": "2024-03-14", "close": 39.69, "volume": 129281.0}, {"date": "2024-03-15", "close": 39.71, "volume": 155855.0}, {"date": "2024-03-18", "close": 39.89, "volume": 173417.0}, {"date": "2024-03-19", "close": 40.65, "volume": 194553.0}, {"date": "2024-03-20", "close": 41.0, "volume": 88517.0}, {"date": "2024-03-21", "close": 41.11, "volume": 118906.0}, {"date": "2024-03-22", "close": 40.88, "volume": 84924.0}, {"date": "2024-03-25", "close": 41.03, "volume": 98499.0}, {"date": "2024-03-26", "close": 41.32, "volume": 88604.0}, {"date": "2024-03-27", "close": 41.89, "volume": 150409.0}, {"date": "2024-03-28", "close": 41.62, "volume": 74718.0}, {"date": "2024-04-01", "close": 41.68, "volume": 99397.0}, {"date": "2024-04-02", "close": 41.22, "volume": 128683.0}, {"date": "2024-04-03", "close": 41.01, "volume": 131570.0}, {"date": "2024-04-04", "close": 42.09, "volume": 391030.0}, {"date": "2024-04-05", "close": 42.28, "volume": 156820.0}, {"date": "2024-04-08", "close": 43.76, "volume": 676980.0}, {"date": "2024-04-09", "close": 44.0, "volume": 392013.0}, {"date": "2024-04-10", "close": 44.18, "volume": 355720.0}, {"date": "2024-04-11", "close": 43.2, "volume": 280337.0}, {"date": "2024-04-12", "close": 42.6, "volume": 333239.0}, {"date": "2024-04-15", "close": 42.87, "volume": 453588.0}, {"date": "2024-04-16", "close": 42.35, "volume": 568908.0}, {"date": "2024-04-17", "close": 42.7, "volume": 121665.0}, {"date": "2024-04-18", "close": 42.92, "volume": 153640.0}, {"date": "2024-04-19", "close": 43.19, "volume": 138423.0}, {"date": "2024-04-22", "close": 42.67, "volume": 292417.0}, {"date": "2024-04-23", "close": 42.62, "volume": 348765.0}, {"date": "2024-04-24", "close": 42.15, "volume": 296288.0}, {"date": "2024-04-25", "close": 42.66, "volume": 452083.0}, {"date": "2024-04-26", "close": 43.58, "volume": 456974.0}, {"date": "2024-04-29", "close": 43.1, "volume": 232032.0}, {"date": "2024-04-30", "close": 42.1, "volume": 491995.0}, {"date": "2024-05-01", "close": 42.71, "volume": 304167.0}, {"date": "2024-05-02", "close": 40.51, "volume": 351991.0}, {"date": "2024-05-03", "close": 40.29, "volume": 318519.0}, {"date": "2024-05-06", "close": 40.31, "volume": 478062.0}, {"date": "2024-05-07", "close": 40.44, "volume": 253055.0}, {"date": "2024-05-08", "close": 40.23, "volume": 182040.0}, {"date": "2024-05-09", "close": 41.53, "volume": 215327.0}, {"date": "2024-05-10", "close": 42.18, "volume": 382467.0}, {"date": "2024-05-13", "close": 42.63, "volume": 293749.0}, {"date": "2024-05-14", "close": 43.12, "volume": 219222.0}, {"date": "2024-05-15", "close": 43.09, "volume": 312342.0}, {"date": "2024-05-16", "close": 43.08, "volume": 304467.0}, {"date": "2024-05-17", "close": 43.64, "volume": 356295.0}, {"date": "2024-05-20", "close": 43.62, "volume": 199381.0}, {"date": "2024-05-21", "close": 43.44, "volume": 178145.0}, {"date": "2024-05-22", "close": 43.49, "volume": 396288.0}, {"date": "2024-05-23", "close": 43.31, "volume": 189555.0}, {"date": "2024-05-24", "close": 43.24, "volume": 233766.0}, {"date": "2024-05-28", "close": 42.74, "volume": 188591.0}, {"date": "2024-05-29", "close": 41.94, "volume": 225276.0}, {"date": "2024-05-30", "close": 42.6, "volume": 132905.0}, {"date": "2024-05-31", "close": 43.18, "volume": 148467.0}, {"date": "2024-06-03", "close": 43.52, "volume": 306514.0}, {"date": "2024-06-04", "close": 42.44, "volume": 207158.0}, {"date": "2024-06-05", "close": 42.05, "volume": 194757.0}, {"date": "2024-06-06", "close": 40.9, "volume": 380063.0}, {"date": "2024-06-07", "close": 39.22, "volume": 465148.0}, {"date": "2024-06-10", "close": 38.72, "volume": 340675.0}, {"date": "2024-06-11", "close": 38.18, "volume": 331987.0}, {"date": "2024-06-12", "close": 38.2, "volume": 255585.0}, {"date": "2024-06-13", "close": 37.94, "volume": 209954.0}, {"date": "2024-06-14", "close": 37.88, "volume": 215587.0}, {"date": "2024-06-17", "close": 37.5, "volume": 159835.0}, {"date": "2024-06-18", "close": 36.77, "volume": 765810.0}, {"date": "2024-06-20", "close": 36.78, "volume": 175589.0}, {"date": "2024-06-21", "close": 36.73, "volume": 209628.0}, {"date": "2024-06-24", "close": 36.9, "volume": 135668.0}, {"date": "2024-06-25", "close": 36.57, "volume": 188343.0}, {"date": "2024-06-26", "close": 36.98, "volume": 173741.0}, {"date": "2024-06-27", "close": 37.29, "volume": 245649.0}, {"date": "2024-06-28", "close": 37.55, "volume": 168634.0}, {"date": "2024-07-01", "close": 36.91, "volume": 137872.0}, {"date": "2024-07-02", "close": 37.46, "volume": 215145.0}, {"date": "2024-07-03", "close": 38.01, "volume": 100598.0}, {"date": "2024-07-05", "close": 37.44, "volume": 145205.0}, {"date": "2024-07-08", "close": 37.39, "volume": 85336.0}, {"date": "2024-07-09", "close": 36.5, "volume": 151650.0}, {"date": "2024-07-10", "close": 36.91, "volume": 83246.0}, {"date": "2024-07-11", "close": 37.3, "volume": 114161.0}, {"date": "2024-07-12", "close": 37.38, "volume": 103111.0}, {"date": "2024-07-15", "close": 37.42, "volume": 229980.0}, {"date": "2024-07-16", "close": 37.45, "volume": 273408.0}, {"date": "2024-07-17", "close": 36.49, "volume": 337255.0}, {"date": "2024-07-18", "close": 36.0, "volume": 252371.0}, {"date": "2024-07-19", "close": 35.66, "volume": 282523.0}, {"date": "2024-07-22", "close": 36.14, "volume": 168507.0}, {"date": "2024-07-23", "close": 35.87, "volume": 144528.0}, {"date": "2024-07-24", "close": 35.43, "volume": 130650.0}, {"date": "2024-07-25", "close": 35.97, "volume": 138663.0}, {"date": "2024-07-26", "close": 36.17, "volume": 191844.0}, {"date": "2024-07-29", "close": 35.9, "volume": 167920.0}, {"date": "2024-07-30", "close": 35.46, "volume": 212493.0}, {"date": "2024-07-31", "close": 34.68, "volume": 828023.0}, {"date": "2024-08-01", "close": 33.61, "volume": 405858.0}, {"date": "2024-08-02", "close": 33.03, "volume": 322063.0}, {"date": "2024-08-05", "close": 32.56, "volume": 373184.0}, {"date": "2024-08-06", "close": 33.26, "volume": 231564.0}, {"date": "2024-08-07", "close": 33.24, "volume": 252566.0}, {"date": "2024-08-08", "close": 33.85, "volume": 182492.0}, {"date": "2024-08-09", "close": 34.07, "volume": 174557.0}, {"date": "2024-08-12", "close": 34.4, "volume": 313678.0}, {"date": "2024-08-13", "close": 34.57, "volume": 208145.0}, {"date": "2024-08-14", "close": 34.55, "volume": 332929.0}, {"date": "2024-08-15", "close": 34.75, "volume": 145532.0}, {"date": "2024-08-16", "close": 34.48, "volume": 231224.0}, {"date": "2024-08-19", "close": 34.87, "volume": 172273.0}, {"date": "2024-08-20", "close": 34.21, "volume": 154349.0}, {"date": "2024-08-21", "close": 34.74, "volume": 188078.0}, {"date": "2024-08-22", "close": 33.74, "volume": 174553.0}, {"date": "2024-08-23", "close": 34.15, "volume": 274300.0}, {"date": "2024-08-26", "close": 34.52, "volume": 101241.0}, {"date": "2024-08-27", "close": 34.66, "volume": 126159.0}, {"date": "2024-08-28", "close": 33.78, "volume": 116993.0}, {"date": "2024-08-29", "close": 33.91, "volume": 168966.0}, {"date": "2024-08-30", "close": 33.67, "volume": 120762.0}, {"date": "2024-09-03", "close": 32.55, "volume": 313855.0}, {"date": "2024-09-04", "close": 32.36, "volume": 218203.0}, {"date": "2024-09-05", "close": 32.58, "volume": 132852.0}, {"date": "2024-09-06", "close": 32.13, "volume": 106195.0}, {"date": "2024-09-09", "close": 31.74, "volume": 137195.0}, {"date": "2024-09-10", "close": 30.9, "volume": 196329.0}, {"date": "2024-09-11", "close": 31.39, "volume": 156322.0}, {"date": "2024-09-12", "close": 32.42, "volume": 174983.0}, {"date": "2024-09-13", "close": 33.35, "volume": 256888.0}, {"date": "2024-09-16", "close": 34.16, "volume": 206252.0}, {"date": "2024-09-17", "close": 34.5, "volume": 189631.0}, {"date": "2024-09-18", "close": 34.35, "volume": 176370.0}, {"date": "2024-09-19", "close": 35.84, "volume": 387168.0}, {"date": "2024-09-20", "close": 35.02, "volume": 424259.0}, {"date": "2024-09-23", "close": 35.75, "volume": 211823.0}, {"date": "2024-09-24", "close": 36.58, "volume": 322584.0}, {"date": "2024-09-25", "close": 35.92, "volume": 174481.0}, {"date": "2024-09-26", "close": 36.71, "volume": 306765.0}, {"date": "2024-09-27", "close": 37.06, "volume": 115847.0}, {"date": "2024-09-30", "close": 36.91, "volume": 167828.0}, {"date": "2024-10-01", "close": 37.56, "volume": 130217.0}, {"date": "2024-10-02", "close": 37.0, "volume": 81734.0}, {"date": "2024-10-03", "close": 36.6, "volume": 151277.0}, {"date": "2024-10-04", "close": 36.86, "volume": 111351.0}, {"date": "2024-10-07", "close": 37.3, "volume": 123614.0}, {"date": "2024-10-08", "close": 36.15, "volume": 240006.0}, {"date": "2024-10-09", "close": 35.59, "volume": 260826.0}, {"date": "2024-10-10", "close": 35.98, "volume": 107864.0}, {"date": "2024-10-11", "close": 36.1, "volume": 79539.0}, {"date": "2024-10-14", "close": 35.94, "volume": 93908.0}, {"date": "2024-10-15", "close": 34.87, "volume": 141538.0}, {"date": "2024-10-16", "close": 35.19, "volume": 119734.0}, {"date": "2024-10-17", "close": 35.67, "volume": 144974.0}, {"date": "2024-10-18", "close": 35.23, "volume": 185890.0}, {"date": "2024-10-21", "close": 34.5, "volume": 161189.0}, {"date": "2024-10-22", "close": 34.72, "volume": 231278.0}, {"date": "2024-10-23", "close": 34.61, "volume": 133435.0}, {"date": "2024-10-24", "close": 35.08, "volume": 118494.0}, {"date": "2024-10-25", "close": 35.47, "volume": 92690.0}, {"date": "2024-10-28", "close": 35.64, "volume": 89982.0}, {"date": "2024-10-29", "close": 34.83, "volume": 120175.0}, {"date": "2024-10-30", "close": 34.06, "volume": 118340.0}, {"date": "2024-10-31", "close": 34.11, "volume": 112878.0}, {"date": "2024-11-01", "close": 34.23, "volume": 232870.0}, {"date": "2024-11-04", "close": 34.25, "volume": 144681.0}, {"date": "2024-11-05", "close": 34.42, "volume": 141811.0}, {"date": "2024-11-06", "close": 36.4, "volume": 333497.0}, {"date": "2024-11-07", "close": 36.54, "volume": 171080.0}, {"date": "2024-11-08", "close": 35.44, "volume": 153212.0}, {"date": "2024-11-11", "close": 34.88, "volume": 163700.0}, {"date": "2024-11-12", "close": 34.44, "volume": 168453.0}, {"date": "2024-11-13", "close": 34.19, "volume": 175581.0}, {"date": "2024-11-14", "close": 33.42, "volume": 191662.0}, {"date": "2024-11-15", "close": 34.19, "volume": 203726.0}, {"date": "2024-11-18", "close": 34.27, "volume": 176891.0}, {"date": "2024-11-19", "close": 33.48, "volume": 135734.0}, {"date": "2024-11-20", "close": 33.55, "volume": 116721.0}, {"date": "2024-11-21", "close": 33.38, "volume": 81899.0}, {"date": "2024-11-22", "close": 33.43, "volume": 82631.0}, {"date": "2024-11-25", "close": 33.78, "volume": 151052.0}, {"date": "2024-11-26", "close": 32.55, "volume": 446207.0}, {"date": "2024-11-27", "close": 33.1, "volume": 199912.0}, {"date": "2024-11-29", "close": 33.17, "volume": 93248.0}, {"date": "2024-12-02", "close": 33.16, "volume": 135299.0}, {"date": "2024-12-03", "close": 32.02, "volume": 346336.0}, {"date": "2024-12-04", "close": 32.3, "volume": 240681.0}, {"date": "2024-12-05", "close": 32.21, "volume": 81939.0}, {"date": "2024-12-06", "close": 31.51, "volume": 159675.0}, {"date": "2024-12-09", "close": 32.48, "volume": 147566.0}, {"date": "2024-12-10", "close": 32.0, "volume": 121372.0}, {"date": "2024-12-11", "close": 32.05, "volume": 163074.0}, {"date": "2024-12-12", "close": 31.73, "volume": 333270.0}, {"date": "2024-12-13", "close": 30.71, "volume": 293772.0}, {"date": "2024-12-16", "close": 29.9, "volume": 314025.0}, {"date": "2024-12-17", "close": 30.31, "volume": 301499.0}, {"date": "2024-12-18", "close": 29.29, "volume": 288314.0}, {"date": "2024-12-19", "close": 29.06, "volume": 200136.0}, {"date": "2024-12-20", "close": 28.97, "volume": 221314.0}, {"date": "2024-12-23", "close": 28.78, "volume": 168705.0}, {"date": "2024-12-24", "close": 28.88, "volume": 46034.0}, {"date": "2024-12-26", "close": 29.04, "volume": 115199.0}, {"date": "2024-12-27", "close": 28.98, "volume": 203468.0}, {"date": "2024-12-30", "close": 28.78, "volume": 277985.0}, {"date": "2024-12-31", "close": 29.08, "volume": 157057.0}, {"date": "2025-01-02", "close": 29.29, "volume": 155901.0}, {"date": "2025-01-03", "close": 29.16, "volume": 177992.0}, {"date": "2025-01-06", "close": 29.77, "volume": 283668.0}, {"date": "2025-01-07", "close": 29.4, "volume": 100072.0}, {"date": "2025-01-08", "close": 28.98, "volume": 207302.0}, {"date": "2025-01-10", "close": 28.55, "volume": 168789.0}, {"date": "2025-01-13", "close": 29.09, "volume": 115854.0}, {"date": "2025-01-14", "close": 28.73, "volume": 189107.0}, {"date": "2025-01-15", "close": 29.28, "volume": 121593.0}, {"date": "2025-01-16", "close": 29.0, "volume": 232841.0}, {"date": "2025-01-17", "close": 28.93, "volume": 161769.0}, {"date": "2025-01-21", "close": 28.77, "volume": 188761.0}, {"date": "2025-01-22", "close": 28.53, "volume": 223459.0}, {"date": "2025-01-23", "close": 29.03, "volume": 270079.0}, {"date": "2025-01-24", "close": 29.38, "volume": 168830.0}, {"date": "2025-01-27", "close": 29.04, "volume": 168022.0}, {"date": "2025-01-28", "close": 29.13, "volume": 211036.0}, {"date": "2025-01-29", "close": 30.0, "volume": 403639.0}, {"date": "2025-01-30", "close": 30.34, "volume": 159341.0}, {"date": "2025-01-31", "close": 30.0, "volume": 160834.0}, {"date": "2025-02-03", "close": 30.72, "volume": 755140.0}, {"date": "2025-02-04", "close": 30.44, "volume": 181073.0}, {"date": "2025-02-05", "close": 29.48, "volume": 387320.0}, {"date": "2025-02-06", "close": 30.24, "volume": 269106.0}, {"date": "2025-02-07", "close": 29.93, "volume": 180379.0}, {"date": "2025-02-10", "close": 30.65, "volume": 221787.0}, {"date": "2025-02-11", "close": 29.82, "volume": 216082.0}, {"date": "2025-02-12", "close": 29.84, "volume": 172129.0}, {"date": "2025-02-13", "close": 29.61, "volume": 662223.0}, {"date": "2025-02-14", "close": 30.32, "volume": 231645.0}, {"date": "2025-02-18", "close": 31.37, "volume": 265678.0}, {"date": "2025-02-19", "close": 30.11, "volume": 438868.0}, {"date": "2025-02-20", "close": 29.79, "volume": 358330.0}, {"date": "2025-02-21", "close": 29.39, "volume": 290059.0}, {"date": "2025-02-24", "close": 29.71, "volume": 202680.0}, {"date": "2025-02-25", "close": 29.26, "volume": 663593.0}, {"date": "2025-02-26", "close": 29.53, "volume": 245744.0}, {"date": "2025-02-27", "close": 29.1, "volume": 291312.0}, {"date": "2025-02-28", "close": 28.89, "volume": 459660.0}, {"date": "2025-03-03", "close": 28.94, "volume": 397320.0}, {"date": "2025-03-04", "close": 28.68, "volume": 234405.0}, {"date": "2025-03-05", "close": 30.11, "volume": 244308.0}, {"date": "2025-03-06", "close": 30.83, "volume": 211332.0}, {"date": "2025-03-07", "close": 31.36, "volume": 188799.0}, {"date": "2025-03-10", "close": 31.56, "volume": 309602.0}, {"date": "2025-03-11", "close": 31.83, "volume": 315146.0}, {"date": "2025-03-12", "close": 31.93, "volume": 373881.0}, {"date": "2025-03-13", "close": 32.27, "volume": 217845.0}, {"date": "2025-03-14", "close": 32.93, "volume": 169395.0}, {"date": "2025-03-17", "close": 33.0, "volume": 192832.0}, {"date": "2025-03-18", "close": 33.05, "volume": 169724.0}, {"date": "2025-03-19", "close": 32.97, "volume": 159579.0}, {"date": "2025-03-20", "close": 32.5, "volume": 317602.0}, {"date": "2025-03-21", "close": 31.61, "volume": 1001490.0}, {"date": "2025-03-24", "close": 31.5, "volume": 285866.0}, {"date": "2025-03-25", "close": 32.11, "volume": 118736.0}, {"date": "2025-03-26", "close": 31.73, "volume": 120354.0}, {"date": "2025-03-27", "close": 31.76, "volume": 88203.0}, {"date": "2025-03-28", "close": 31.1, "volume": 137244.0}, {"date": "2025-03-31", "close": 31.16, "volume": 149221.0}, {"date": "2025-04-01", "close": 30.89, "volume": 109740.0}, {"date": "2025-04-02", "close": 31.28, "volume": 200328.0}, {"date": "2025-04-03", "close": 29.69, "volume": 341168.0}, {"date": "2025-04-04", "close": 28.2, "volume": 357249.0}, {"date": "2025-04-07", "close": 26.5, "volume": 437230.0}, {"date": "2025-04-08", "close": 24.63, "volume": 517273.0}, {"date": "2025-04-09", "close": 26.42, "volume": 394101.0}, {"date": "2025-04-10", "close": 25.83, "volume": 289202.0}, {"date": "2025-04-11", "close": 26.52, "volume": 174553.0}, {"date": "2025-04-14", "close": 27.09, "volume": 281383.0}, {"date": "2025-04-15", "close": 26.83, "volume": 102527.0}, {"date": "2025-04-16", "close": 27.2, "volume": 204988.0}, {"date": "2025-04-17", "close": 27.37, "volume": 110895.0}, {"date": "2025-04-21", "close": 27.12, "volume": 85430.0}, {"date": "2025-04-22", "close": 27.7, "volume": 198065.0}, {"date": "2025-04-23", "close": 28.64, "volume": 130776.0}, {"date": "2025-04-24", "close": 29.14, "volume": 154738.0}, {"date": "2025-04-25", "close": 28.51, "volume": 135218.0}, {"date": "2025-04-28", "close": 29.21, "volume": 116790.0}, {"date": "2025-04-29", "close": 29.55, "volume": 211129.0}, {"date": "2025-04-30", "close": 28.86, "volume": 353987.0}, {"date": "2025-05-01", "close": 29.21, "volume": 175875.0}, {"date": "2025-05-02", "close": 30.14, "volume": 233403.0}, {"date": "2025-05-05", "close": 29.68, "volume": 225445.0}, {"date": "2025-05-06", "close": 29.39, "volume": 225621.0}, {"date": "2025-05-07", "close": 29.05, "volume": 172098.0}, {"date": "2025-05-08", "close": 29.06, "volume": 321712.0}, {"date": "2025-05-09", "close": 28.51, "volume": 234159.0}, {"date": "2025-05-12", "close": 28.71, "volume": 242652.0}, {"date": "2025-05-13", "close": 28.71, "volume": 119708.0}, {"date": "2025-05-14", "close": 28.27, "volume": 102920.0}, {"date": "2025-05-15", "close": 28.07, "volume": 162163.0}, {"date": "2025-05-16", "close": 28.07, "volume": 168805.0}, {"date": "2025-05-19", "close": 28.2, "volume": 151016.0}, {"date": "2025-05-20", "close": 28.4, "volume": 170921.0}, {"date": "2025-05-21", "close": 28.02, "volume": 95582.0}, {"date": "2025-05-22", "close": 27.75, "volume": 111459.0}, {"date": "2025-05-23", "close": 27.66, "volume": 113461.0}, {"date": "2025-05-27", "close": 28.28, "volume": 88341.0}, {"date": "2025-05-28", "close": 28.13, "volume": 134153.0}, {"date": "2025-05-29", "close": 27.96, "volume": 82913.0}, {"date": "2025-05-30", "close": 27.38, "volume": 199651.0}, {"date": "2025-06-02", "close": 28.83, "volume": 289042.0}, {"date": "2025-06-03", "close": 28.69, "volume": 127397.0}, {"date": "2025-06-04", "close": 28.34, "volume": 103505.0}, {"date": "2025-06-05", "close": 28.52, "volume": 100733.0}, {"date": "2025-06-06", "close": 28.87, "volume": 204835.0}, {"date": "2025-06-09", "close": 29.12, "volume": 167910.0}, {"date": "2025-06-10", "close": 29.56, "volume": 153162.0}, {"date": "2025-06-11", "close": 29.11, "volume": 112315.0}, {"date": "2025-06-12", "close": 28.99, "volume": 80064.0}, {"date": "2025-06-13", "close": 29.92, "volume": 349197.0}, {"date": "2025-06-16", "close": 29.86, "volume": 131512.0}, {"date": "2025-06-17", "close": 29.94, "volume": 245264.0}, {"date": "2025-06-18", "close": 30.13, "volume": 332412.0}, {"date": "2025-06-20", "close": 29.35, "volume": 157741.0}, {"date": "2025-06-23", "close": 29.53, "volume": 242462.0}, {"date": "2025-06-24", "close": 30.12, "volume": 347084.0}, {"date": "2025-06-25", "close": 29.81, "volume": 219140.0}, {"date": "2025-06-26", "close": 30.9, "volume": 322603.0}, {"date": "2025-06-27", "close": 30.75, "volume": 394304.0}, {"date": "2025-06-30", "close": 30.1, "volume": 215517.0}, {"date": "2025-07-01", "close": 30.48, "volume": 134509.0}, {"date": "2025-07-02", "close": 32.03, "volume": 350219.0}, {"date": "2025-07-03", "close": 32.08, "volume": 148188.0}, {"date": "2025-07-07", "close": 31.6, "volume": 153399.0}, {"date": "2025-07-08", "close": 32.35, "volume": 263420.0}, {"date": "2025-07-09", "close": 32.27, "volume": 106497.0}, {"date": "2025-07-10", "close": 32.24, "volume": 232919.0}, {"date": "2025-07-11", "close": 32.53, "volume": 225325.0}, {"date": "2025-07-14", "close": 31.38, "volume": 336157.0}, {"date": "2025-07-15", "close": 31.26, "volume": 94484.0}, {"date": "2025-07-16", "close": 30.88, "volume": 165940.0}, {"date": "2025-07-17", "close": 30.68, "volume": 153655.0}, {"date": "2025-07-18", "close": 30.36, "volume": 79728.0}, {"date": "2025-07-21", "close": 31.2, "volume": 145964.0}, {"date": "2025-07-22", "close": 31.64, "volume": 137163.0}, {"date": "2025-07-23", "close": 31.84, "volume": 140152.0}, {"date": "2025-07-24", "close": 31.43, "volume": 221371.0}, {"date": "2025-07-25", "close": 31.8, "volume": 140447.0}, {"date": "2025-07-28", "close": 31.75, "volume": 261100.0}, {"date": "2025-07-29", "close": 31.57, "volume": 437715.0}, {"date": "2025-07-30", "close": 32.65, "volume": 594240.0}, {"date": "2025-07-31", "close": 32.58, "volume": 702326.0}, {"date": "2025-08-01", "close": 31.95, "volume": 212041.0}, {"date": "2025-08-04", "close": 30.7, "volume": 193738.0}, {"date": "2025-08-05", "close": 30.99, "volume": 185011.0}, {"date": "2025-08-06", "close": 31.12, "volume": 154063.0}, {"date": "2025-08-07", "close": 31.26, "volume": 155482.0}, {"date": "2025-08-08", "close": 32.0, "volume": 189880.0}, {"date": "2025-08-11", "close": 31.76, "volume": 149747.0}, {"date": "2025-08-12", "close": 32.34, "volume": 108355.0}, {"date": "2025-08-13", "close": 33.11, "volume": 202303.0}, {"date": "2025-08-14", "close": 32.24, "volume": 166825.0}, {"date": "2025-08-15", "close": 32.45, "volume": 208113.0}, {"date": "2025-08-18", "close": 32.78, "volume": 184910.0}, {"date": "2025-08-19", "close": 32.4, "volume": 372014.0}, {"date": "2025-08-20", "close": 31.92, "volume": 289327.0}, {"date": "2025-08-21", "close": 32.31, "volume": 121236.0}, {"date": "2025-08-22", "close": 33.11, "volume": 140629.0}, {"date": "2025-08-25", "close": 33.52, "volume": 151920.0}, {"date": "2025-08-26", "close": 33.16, "volume": 161369.0}, {"date": "2025-08-27", "close": 32.51, "volume": 254993.0}, {"date": "2025-08-28", "close": 33.13, "volume": 153065.0}, {"date": "2025-08-29", "close": 33.16, "volume": 177242.0}, {"date": "2025-09-02", "close": 33.28, "volume": 209966.0}, {"date": "2025-09-03", "close": 33.77, "volume": 168723.0}, {"date": "2025-09-04", "close": 33.79, "volume": 110505.0}, {"date": "2025-09-05", "close": 34.58, "volume": 137774.0}, {"date": "2025-09-08", "close": 34.31, "volume": 242395.0}, {"date": "2025-09-09", "close": 33.59, "volume": 97922.0}, {"date": "2025-09-10", "close": 34.09, "volume": 162765.0}, {"date": "2025-09-11", "close": 34.99, "volume": 133192.0}, {"date": "2025-09-12", "close": 34.62, "volume": 327783.0}, {"date": "2025-09-15", "close": 34.79, "volume": 109207.0}, {"date": "2025-09-16", "close": 35.4, "volume": 105356.0}, {"date": "2025-09-17", "close": 35.45, "volume": 187216.0}, {"date": "2025-09-18", "close": 35.16, "volume": 165411.0}, {"date": "2025-09-19", "close": 35.19, "volume": 344302.0}, {"date": "2025-09-22", "close": 34.13, "volume": 197591.0}, {"date": "2025-09-23", "close": 34.13, "volume": 135009.0}, {"date": "2025-09-24", "close": 34.44, "volume": 196492.0}, {"date": "2025-09-25", "close": 34.71, "volume": 120795.0}, {"date": "2025-09-26", "close": 34.48, "volume": 175984.0}, {"date": "2025-09-29", "close": 34.52, "volume": 148151.0}, {"date": "2025-09-30", "close": 34.73, "volume": 194176.0}, {"date": "2025-10-01", "close": 35.36, "volume": 239747.0}, {"date": "2025-10-02", "close": 35.3, "volume": 216365.0}, {"date": "2025-10-03", "close": 36.11, "volume": 272082.0}, {"date": "2025-10-06", "close": 36.11, "volume": 282506.0}, {"date": "2025-10-07", "close": 36.1, "volume": 184472.0}, {"date": "2025-10-08", "close": 36.95, "volume": 241613.0}, {"date": "2025-10-09", "close": 36.04, "volume": 194665.0}, {"date": "2025-10-10", "close": 35.21, "volume": 117897.0}, {"date": "2025-10-13", "close": 36.4, "volume": 88443.0}, {"date": "2025-10-14", "close": 36.28, "volume": 147669.0}, {"date": "2025-10-15", "close": 36.35, "volume": 197837.0}, {"date": "2025-10-16", "close": 35.31, "volume": 202750.0}, {"date": "2025-10-17", "close": 35.5, "volume": 185658.0}, {"date": "2025-10-20", "close": 36.28, "volume": 169910.0}, {"date": "2025-10-21", "close": 35.73, "volume": 149458.0}, {"date": "2025-10-22", "close": 35.6, "volume": 115889.0}, {"date": "2025-10-23", "close": 36.26, "volume": 151664.0}, {"date": "2025-10-24", "close": 36.15, "volume": 119714.0}, {"date": "2025-10-27", "close": 37.46, "volume": 386314.0}, {"date": "2025-10-28", "close": 37.87, "volume": 192636.0}, {"date": "2025-10-29", "close": 35.84, "volume": 1258687.0}, {"date": "2025-10-30", "close": 35.4, "volume": 460883.0}, {"date": "2025-10-31", "close": 36.03, "volume": 241191.0}, {"date": "2025-11-03", "close": 35.96, "volume": 253315.0}, {"date": "2025-11-04", "close": 35.51, "volume": 413869.0}, {"date": "2025-11-05", "close": 35.93, "volume": 190446.0}, {"date": "2025-11-06", "close": 35.63, "volume": 165651.0}, {"date": "2025-11-07", "close": 36.29, "volume": 201119.0}, {"date": "2025-11-10", "close": 35.78, "volume": 215853.0}, {"date": "2025-11-11", "close": 35.75, "volume": 112983.0}, {"date": "2025-11-12", "close": 36.89, "volume": 254482.0}, {"date": "2025-11-13", "close": 36.32, "volume": 106715.0}, {"date": "2025-11-14", "close": 36.33, "volume": 78652.0}, {"date": "2025-11-17", "close": 36.09, "volume": 118057.0}, {"date": "2025-11-18", "close": 36.02, "volume": 90933.0}, {"date": "2025-11-19", "close": 35.74, "volume": 258646.0}, {"date": "2025-11-20", "close": 35.26, "volume": 86212.0}, {"date": "2025-11-21", "close": 35.91, "volume": 122124.0}, {"date": "2025-11-24", "close": 35.38, "volume": 213723.0}, {"date": "2025-11-25", "close": 35.86, "volume": 134562.0}, {"date": "2025-11-26", "close": 36.56, "volume": 164253.0}, {"date": "2025-11-28", "close": 36.83, "volume": 74408.0}, {"date": "2025-12-01", "close": 37.23, "volume": 157915.0}, {"date": "2025-12-02", "close": 37.68, "volume": 156332.0}, {"date": "2025-12-03", "close": 38.44, "volume": 125474.0}, {"date": "2025-12-04", "close": 38.6, "volume": 109421.0}, {"date": "2025-12-05", "close": 38.43, "volume": 200381.0}, {"date": "2025-12-08", "close": 37.28, "volume": 278151.0}, {"date": "2025-12-09", "close": 37.26, "volume": 212412.0}, {"date": "2025-12-10", "close": 38.12, "volume": 188482.0}, {"date": "2025-12-11", "close": 38.49, "volume": 111034.0}, {"date": "2025-12-12", "close": 38.17, "volume": 116232.0}, {"date": "2025-12-15", "close": 38.22, "volume": 97711.0}, {"date": "2025-12-16", "close": 37.83, "volume": 107310.0}, {"date": "2025-12-17", "close": 38.47, "volume": 134604.0}, {"date": "2025-12-18", "close": 38.23, "volume": 318727.0}, {"date": "2025-12-19", "close": 37.22, "volume": 554236.0}, {"date": "2025-12-22", "close": 38.46, "volume": 129310.0}, {"date": "2025-12-23", "close": 38.47, "volume": 85949.0}, {"date": "2025-12-24", "close": 38.16, "volume": 92753.0}, {"date": "2025-12-26", "close": 38.44, "volume": 64457.0}, {"date": "2025-12-29", "close": 38.19, "volume": 88106.0}, {"date": "2025-12-30", "close": 38.18, "volume": 108905.0}, {"date": "2025-12-31", "close": 38.19, "volume": 91989.0}, {"date": "2026-01-02", "close": 39.13, "volume": 150979.0}, {"date": "2026-01-05", "close": 38.93, "volume": 154540.0}, {"date": "2026-01-06", "close": 39.46, "volume": 282461.0}, {"date": "2026-01-07", "close": 40.67, "volume": 232858.0}, {"date": "2026-01-08", "close": 40.35, "volume": 226005.0}, {"date": "2026-01-09", "close": 40.04, "volume": 212908.0}, {"date": "2026-01-12", "close": 40.47, "volume": 174891.0}, {"date": "2026-01-13", "close": 41.56, "volume": 212746.0}, {"date": "2026-01-14", "close": 42.08, "volume": 209583.0}, {"date": "2026-01-15", "close": 41.9, "volume": 152688.0}, {"date": "2026-01-16", "close": 41.7, "volume": 201819.0}, {"date": "2026-01-20", "close": 42.33, "volume": 274294.0}, {"date": "2026-01-21", "close": 43.37, "volume": 314006.0}, {"date": "2026-01-22", "close": 43.35, "volume": 188772.0}, {"date": "2026-01-23", "close": 43.81, "volume": 193024.0}, {"date": "2026-01-26", "close": 42.4, "volume": 262407.0}, {"date": "2026-01-27", "close": 43.38, "volume": 173717.0}, {"date": "2026-01-28", "close": 43.41, "volume": 276187.0}, {"date": "2026-01-29", "close": 43.56, "volume": 243906.0}, {"date": "2026-01-30", "close": 41.84, "volume": 217619.0}, {"date": "2026-02-02", "close": 42.98, "volume": 201255.0}, {"date": "2026-02-03", "close": 44.12, "volume": 233554.0}, {"date": "2026-02-04", "close": 43.42, "volume": 186172.0}, {"date": "2026-02-05", "close": 43.11, "volume": 222540.0}, {"date": "2026-02-06", "close": 43.46, "volume": 223496.0}, {"date": "2026-02-09", "close": 43.95, "volume": 399418.0}, {"date": "2026-02-10", "close": 44.22, "volume": 336233.0}, {"date": "2026-02-11", "close": 45.25, "volume": 521243.0}, {"date": "2026-02-12", "close": 44.71, "volume": 445531.0}, {"date": "2026-02-13", "close": 43.65, "volume": 510617.0}, {"date": "2026-02-17", "close": 43.25, "volume": 313569.0}, {"date": "2026-02-18", "close": 43.64, "volume": 391601.0}, {"date": "2026-02-19", "close": 43.51, "volume": 189476.0}, {"date": "2026-02-20", "close": 43.52, "volume": 297885.0}, {"date": "2026-02-23", "close": 43.33, "volume": 210332.0}, {"date": "2026-02-24", "close": 42.91, "volume": 159793.0}, {"date": "2026-02-25", "close": 43.52, "volume": 226301.0}, {"date": "2026-02-26", "close": 43.27, "volume": 108499.0}, {"date": "2026-02-27", "close": 43.47, "volume": 129254.0}, {"date": "2026-03-02", "close": 43.4, "volume": 330878.0}, {"date": "2026-03-03", "close": 41.6, "volume": 236308.0}, {"date": "2026-03-04", "close": 41.74, "volume": 126932.0}, {"date": "2026-03-05", "close": 40.11, "volume": 196254.0}, {"date": "2026-03-06", "close": 39.12, "volume": 137866.0}, {"date": "2026-03-09", "close": 39.55, "volume": 175740.0}, {"date": "2026-03-10", "close": 39.87, "volume": 135477.0}, {"date": "2026-03-11", "close": 39.93, "volume": 113458.0}, {"date": "2026-03-12", "close": 38.37, "volume": 217717.0}, {"date": "2026-03-13", "close": 37.73, "volume": 205786.0}, {"date": "2026-03-16", "close": 38.14, "volume": 108866.0}, {"date": "2026-03-17", "close": 38.07, "volume": 148830.0}, {"date": "2026-03-18", "close": 37.89, "volume": 110843.0}, {"date": "2026-03-19", "close": 37.89, "volume": 116090.0}, {"date": "2026-03-20", "close": 37.48, "volume": 365280.0}, {"date": "2026-03-23", "close": 38.32, "volume": 95529.0}, {"date": "2026-03-24", "close": 38.92, "volume": 250217.0}, {"date": "2026-03-25", "close": 39.57, "volume": 63745.0}, {"date": "2026-03-26", "close": 38.63, "volume": 114907.0}, {"date": "2026-03-27", "close": 38.76, "volume": 115228.0}, {"date": "2026-03-30", "close": 38.48, "volume": 93448.0}, {"date": "2026-03-31", "close": 40.15, "volume": 116308.0}, {"date": "2026-04-01", "close": 40.74, "volume": 168452.0}, {"date": "2026-04-02", "close": 39.82, "volume": 136572.0}, {"date": "2026-04-06", "close": 39.7, "volume": 115474.0}, {"date": "2026-04-07", "close": 39.79, "volume": 114437.0}, {"date": "2026-04-08", "close": 41.2, "volume": 95578.0}, {"date": "2026-04-09", "close": 41.24, "volume": 139050.0}, {"date": "2026-04-10", "close": 41.79, "volume": 148032.0}, {"date": "2026-04-13", "close": 43.04, "volume": 269992.0}, {"date": "2026-04-14", "close": 43.21, "volume": 221763.0}, {"date": "2026-04-15", "close": 42.68, "volume": 250675.0}, {"date": "2026-04-16", "close": 42.18, "volume": 185467.0}, {"date": "2026-04-17", "close": 42.3, "volume": 160064.0}, {"date": "2026-04-20", "close": 43.0, "volume": 286642.0}, {"date": "2026-04-21", "close": 42.77, "volume": 187249.0}, {"date": "2026-04-22", "close": 43.21, "volume": 217727.0}, {"date": "2026-04-23", "close": 42.41, "volume": 238374.0}, {"date": "2026-04-24", "close": 43.32, "volume": 327289.0}, {"date": "2026-04-27", "close": 42.99, "volume": 539672.0}, {"date": "2026-04-28", "close": 43.4, "volume": 263734.0}, {"date": "2026-04-29", "close": 42.76, "volume": 371002.0}, {"date": "2026-04-30", "close": 43.93, "volume": 684406.0}, {"date": "2026-05-01", "close": 43.39, "volume": 137363.0}, {"date": "2026-05-04", "close": 42.76, "volume": 158903.0}, {"date": "2026-05-05", "close": 44.11, "volume": 335994.0}, {"date": "2026-05-06", "close": 48.42, "volume": 1111014.0}, {"date": "2026-05-07", "close": 46.22, "volume": 248064.0}, {"date": "2026-05-08", "close": 46.92, "volume": 90312.0}, {"date": "2026-05-11", "close": 46.02, "volume": 306377.0}, {"date": "2026-05-12", "close": 45.5, "volume": 559274.0}, {"date": "2026-05-13", "close": 45.56, "volume": 466431.0}, {"date": "2026-05-14", "close": 44.17, "volume": 184948.0}, {"date": "2026-05-15", "close": 42.78, "volume": 210939.0}, {"date": "2026-05-18", "close": 42.85, "volume": 176656.0}, {"date": "2026-05-19", "close": 42.19, "volume": 233148.0}, {"date": "2026-05-20", "close": 44.56, "volume": 699582.0}, {"date": "2026-05-21", "close": 44.82, "volume": 400627.0}, {"date": "2026-05-22", "close": 46.99, "volume": 837700.0}, {"date": "2026-05-26", "close": 49.41, "volume": 1012928.0}, {"date": "2026-05-27", "close": 49.67, "volume": 843358.0}, {"date": "2026-05-28", "close": 49.04, "volume": 477227.0}, {"date": "2026-05-29", "close": 48.25, "volume": 468673.0}, {"date": "2026-06-01", "close": 49.08, "volume": 746920.0}, {"date": "2026-06-02", "close": 51.24, "volume": 1287034.0}, {"date": "2026-06-03", "close": 49.82, "volume": 279812.0}, {"date": "2026-06-04", "close": 50.12, "volume": 597439.0}, {"date": "2026-06-05", "close": 48.02, "volume": 309716.0}, {"date": "2026-06-08", "close": 47.7, "volume": 225149.0}, {"date": "2026-06-09", "close": 48.01, "volume": 484192.0}, {"date": "2026-06-10", "close": 47.23, "volume": 219651.0}, {"date": "2026-06-11", "close": 48.61, "volume": 906195.0}, {"date": "2026-06-12", "close": 49.55, "volume": 759510.0}, {"date": "2026-06-15", "close": 49.92, "volume": 625898.0}, {"date": "2026-06-16", "close": 49.06, "volume": 480442.0}, {"date": "2026-06-17", "close": 47.49, "volume": 449112.0}, {"date": "2026-06-18", "close": 46.3, "volume": 351310.0}, {"date": "2026-06-22", "close": 46.63, "volume": 368285.0}, {"date": "2026-06-23", "close": 45.36, "volume": 222558.0}, {"date": "2026-06-24", "close": 44.96, "volume": 488966.0}, {"date": "2026-06-25", "close": 45.37, "volume": 146093.0}, {"date": "2026-06-26", "close": 44.44, "volume": 307912.0}, {"date": "2026-06-29", "close": 43.52, "volume": 329082.0}, {"date": "2026-06-30", "close": 42.7, "volume": 403102.0}, {"date": "2026-07-01", "close": 41.55, "volume": 768349.0}, {"date": "2026-07-02", "close": 41.75, "volume": 270800.0}, {"date": "2026-07-06", "close": 42.43, "volume": 841818.0}, {"date": "2026-07-07", "close": 42.75, "volume": 546131.0}, {"date": "2026-07-08", "close": 42.89, "volume": 701269.0}, {"date": "2026-07-09", "close": 43.42, "volume": 500512.0}, {"date": "2026-07-10", "close": 44.3, "volume": 480665.0}, {"date": "2026-07-13", "close": 44.83, "volume": 861547.0}, {"date": "2026-07-14", "close": 44.78, "volume": 585718.0}, {"date": "2026-07-15", "close": 44.94, "volume": 635233.0}, {"date": "2026-07-16", "close": 44.19, "volume": 521094.0}, {"date": "2026-07-17", "close": 44.7, "volume": 312679.0}, {"date": "2026-07-20", "close": 44.51, "volume": 357716.0}, {"date": "2026-07-21", "close": 44.84, "volume": 383235.0}, {"date": "2026-07-22", "close": 46.25, "volume": 1641623.0}, {"date": "2026-07-23", "close": 47.14, "volume": 839409.0}, {"date": "2026-07-24", "close": 47.3, "volume": 590111.0}, {"date": "2026-07-27", "close": 47.74, "volume": 978612.0}, {"date": "2026-07-28", "close": 49.33, "volume": 858725.0}, {"date": "2026-07-29", "close": 48.06, "volume": 518083.0}, {"date": "2026-07-30", "close": 49.11, "volume": 307145.0}, {"date": "2026-07-31", "close": 49.24, "volume": 468940.0}, {"date": "2026-08-03", "close": 49.74, "volume": 766325.0}, {"date": "2026-08-04", "close": 50.34, "volume": 1095507.0}, {"date": "2026-08-05", "close": 53.71, "volume": 1618650.0}, {"date": "2026-08-06", "close": 51.89, "volume": 789189.0}, {"date": "2026-08-07", "close": 53.9, "volume": 941082.0}], "refreshing": true}