{"ticker": "UPBD", "overview": {"cik": "933036", "ticker": "UPBD", "name": "UPBOUND GROUP, INC.", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437865", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437862", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437864", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437861", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412416", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412419", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412411", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-02", "title": "Form 3/A", "accession": "0001193125-26-412410", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412409", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "Initial insider holdings", "accession": "0001193125-26-402894", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "Initial insider holdings", "accession": "0001193125-26-402893", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109492", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380315", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380289", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380286", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380278", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380276", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380271", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380265", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380264", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368707", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001193125-26-368708", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 47015.64000000001, "sell_n": 1, "sell_sum": 188500.0, "net": -141484.36, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-10-27"}, "metrics": {"ticker": "UPBD", "has_prices": true, "as_of": "2026-10-28", "last": 16.91, "prev_close": 16.95, "change": -0.03999999999999915, "change_pct": -0.0023598820058996547, "session_volume": 1780340.0, "vwap_5": 17.056236660619124, "vwap_20": 16.123311319100324, "vwap_60": 17.36165619316223, "vwap_250": 18.70051314087626, "high_52w": 22.78, "low_52w": 15.36, "avg_volume_20": 1108540.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001142", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. moves to a 7.99% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0002100121-26-001142-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001193125-26-437864", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47015.64000000001, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Board insider adds $47K of UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1245377/000119312526437864/0001193125-26-437864-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-437861", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Charu Jain", "who_key": "Jain Charu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035873/000119312526437861/0001193125-26-437861-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-437862", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Molly Langenstein", "who_key": "LANGENSTEIN MOLLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633246/000119312526437862/0001193125-26-437862-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-437865", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Carol A. McFate", "who_key": "McFate Carol A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701253/000119312526437865/0001193125-26-437865-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-437863", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Glenn P. Marino", "who_key": "MARINO GLENN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614728/000119312526437863/0001193125-26-437863-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-380315", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Christopher Keith Pfirrman", "who_key": "Pfirrman Christopher Keith", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1558741/000119312526380315/0001193125-26-380315-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-380264", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Halim Khouri", "who_key": "Khouri Halim", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093120/000119312526380264/0001193125-26-380264-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-380271", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Balaji Kumar", "who_key": "Kumar Balaji", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126298/000119312526380271/0001193125-26-380271-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-380276", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Anthony J. Blasquez", "who_key": "Blasquez Anthony J", "role": "EVP-RAC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814381/000119312526380276/0001193125-26-380276-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-380278", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Transient C. Taylor", "who_key": "Taylor Transient C", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334302/000119312526380278/0001193125-26-380278-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-380265", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Fahmi Karam", "who_key": "Karam Fahmi", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CEO files routine paperwork on UPBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743843/000119312526380265/0001193125-26-380265-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-368707", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Anthony J. Blasquez", "who_key": "Blasquez Anthony J", "role": "EVP-RAC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 188500.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider trims $188K of UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1814381/000119312526368707/0001193125-26-368707-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "13DG-0000929638-26-002674", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Aaron R. Allred", "who_key": "Allred Aaron R", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Allred Aaron R moves to a 3.1% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1864767/0000929638-26-002674-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0000315066-26-002172", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "FMR LLC moves to a 5.7% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002172-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100121-26-000820", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. crosses 5% of UPBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0002100121-26-000820-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002535", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. adjusts its stake in UPBD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0000102909-26-002535-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0001193125-26-437864", "src": "INSIDERS", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47015.64000000001, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Board insider adds $47K of UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1245377/000119312526437864/0001193125-26-437864-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}], "institutional": [{"id": "13DG-0002100121-26-001142", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. moves to a 7.99% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0002100121-26-001142-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000315066-26-002172", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "FMR LLC moves to a 5.7% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002172-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000929638-26-002674", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Aaron R. Allred", "who_key": "Allred Aaron R", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Allred Aaron R moves to a 3.1% passive stake in UPBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1864767/0000929638-26-002674-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0002100121-26-000820", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. crosses 5% of UPBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0002100121-26-000820-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002535", "src": "13DG", "ticker": "UPBD", "cik": "933036", "company": "UPBOUND GROUP, INC.", "company_raw": "UPBOUND GROUP, INC.", "who": "Upbound Group, Inc.", "who_key": "UPBOUND GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UPBOUND GROUP, INC. adjusts its stake in UPBD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933036/0000102909-26-002535-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Upbound Group, Inc. - Common Stock", "new_value": "UPBOUND GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000933036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000933036", "applied": 1, "detected_at": "2026-10-28T09:29:28.725198"}]}, "key_people": [{"who": "Anthony J. Blasquez", "who_key": "Blasquez Anthony J", "role": "EVP-RAC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 188500.0, "net": -188500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188500.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814381/000119312526368707/0001193125-26-368707-index.htm"}], "latest": {"action": "SELL", "amount": 188500.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814381/000119312526368707/0001193125-26-368707-index.htm"}}, {"who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47015.64000000001, "sold": 0, "net": 47015.64000000001, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 47015.64000000001, "date": "2026-10-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1245377/000119312526437864/0001193125-26-437864-index.htm"}], "latest": {"action": "BUY", "amount": 47015.64000000001, "date": "2026-10-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1245377/000119312526437864/0001193125-26-437864-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -188500.0}, {"date": "2026-10-27", "net": 47015.64000000001}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437865", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437862", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437864", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437861", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412416", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412419", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412411", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-02", "title": "Form 3/A", "accession": "0001193125-26-412410", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412409", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "Initial insider holdings", "accession": "0001193125-26-402894", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "Initial insider holdings", "accession": "0001193125-26-402893", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109492", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380315", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380289", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380286", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380278", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380276", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380271", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380265", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380264", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368707", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001193125-26-368708", "price_sensitive": false}], "performance": {"ticker": "UPBD", "has_prices": true, "summary": {"n": 1, "avg": -0.0023598820058996547, "win_rate": 0.0, "best": -0.0023598820058996547, "worst": -0.0023598820058996547, "as_of": "2026-10-28"}, "buys": [{"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47015.64000000001, "date": "2026-10-27", "score": 35.5, "ref_price": 16.95, "return": -0.0023598820058996547}]}, "price_series": [{"date": "2016-10-28", "close": 10.0, "volume": 2452688.0}, {"date": "2016-10-31", "close": 10.09, "volume": 1714944.0}, {"date": "2016-11-01", "close": 10.15, "volume": 1490771.0}, {"date": "2016-11-02", "close": 10.4, "volume": 998777.0}, {"date": "2016-11-03", "close": 10.35, "volume": 1092216.0}, {"date": "2016-11-04", "close": 10.37, "volume": 952858.0}, {"date": "2016-11-07", "close": 10.6, "volume": 715047.0}, {"date": "2016-11-08", "close": 10.59, "volume": 596424.0}, {"date": "2016-11-09", "close": 11.15, "volume": 804662.0}, {"date": "2016-11-10", "close": 11.46, "volume": 1206952.0}, {"date": "2016-11-11", "close": 11.77, "volume": 920878.0}, {"date": "2016-11-14", "close": 12.0, "volume": 1429279.0}, {"date": "2016-11-15", "close": 11.19, "volume": 1665396.0}, {"date": "2016-11-16", "close": 11.37, "volume": 1119682.0}, {"date": "2016-11-17", "close": 11.37, "volume": 1148301.0}, {"date": "2016-11-18", "close": 11.53, "volume": 741034.0}, {"date": "2016-11-21", "close": 11.65, "volume": 649468.0}, {"date": "2016-11-22", "close": 12.3, "volume": 1297680.0}, {"date": "2016-11-23", "close": 12.25, "volume": 1096919.0}, {"date": "2016-11-25", "close": 12.01, "volume": 272771.0}, {"date": "2016-11-28", "close": 11.57, "volume": 802412.0}, {"date": "2016-11-29", "close": 11.51, "volume": 654438.0}, {"date": "2016-11-30", "close": 11.55, "volume": 934218.0}, {"date": "2016-12-01", "close": 11.56, "volume": 533752.0}, {"date": "2016-12-02", "close": 11.53, "volume": 627355.0}, {"date": "2016-12-05", "close": 11.91, "volume": 490247.0}, {"date": "2016-12-06", "close": 10.77, "volume": 4087890.0}, {"date": "2016-12-07", "close": 11.45, "volume": 1050731.0}, {"date": "2016-12-08", "close": 11.67, "volume": 858763.0}, {"date": "2016-12-09", "close": 12.09, "volume": 850736.0}, {"date": "2016-12-12", "close": 11.96, "volume": 954823.0}, {"date": "2016-12-13", "close": 12.08, "volume": 1104086.0}, {"date": "2016-12-14", "close": 11.77, "volume": 1020235.0}, {"date": "2016-12-15", "close": 11.96, "volume": 1001282.0}, {"date": "2016-12-16", "close": 11.78, "volume": 2312489.0}, {"date": "2016-12-19", "close": 11.94, "volume": 467786.0}, {"date": "2016-12-20", "close": 12.21, "volume": 518181.0}, {"date": "2016-12-21", "close": 12.3, "volume": 678158.0}, {"date": "2016-12-22", "close": 11.7, "volume": 1224050.0}, {"date": "2016-12-23", "close": 11.54, "volume": 808788.0}, {"date": "2016-12-27", "close": 11.67, "volume": 392433.0}, {"date": "2016-12-28", "close": 11.48, "volume": 466864.0}, {"date": "2016-12-29", "close": 11.26, "volume": 918073.0}, {"date": "2016-12-30", "close": 11.25, "volume": 871589.0}, {"date": "2017-01-03", "close": 11.64, "volume": 1317523.0}, {"date": "2017-01-04", "close": 11.76, "volume": 841877.0}, {"date": "2017-01-05", "close": 11.21, "volume": 1233674.0}, {"date": "2017-01-06", "close": 10.75, "volume": 1168574.0}, {"date": "2017-01-09", "close": 10.81, "volume": 784007.0}, {"date": "2017-01-10", "close": 10.84, "volume": 1729845.0}, {"date": "2017-01-11", "close": 10.69, "volume": 1157540.0}, {"date": "2017-01-12", "close": 10.57, "volume": 946851.0}, {"date": "2017-01-13", "close": 10.39, "volume": 763688.0}, {"date": "2017-01-17", "close": 10.05, "volume": 2176305.0}, {"date": "2017-01-18", "close": 10.19, "volume": 1603902.0}, {"date": "2017-01-19", "close": 8.31, "volume": 10251700.0}, {"date": "2017-01-20", "close": 8.4, "volume": 5211054.0}, {"date": "2017-01-23", "close": 8.22, "volume": 2567189.0}, {"date": "2017-01-24", "close": 8.45, "volume": 2253795.0}, {"date": "2017-01-25", "close": 8.33, "volume": 1503618.0}, {"date": "2017-01-26", "close": 8.19, "volume": 1378349.0}, {"date": "2017-01-27", "close": 8.01, "volume": 2410064.0}, {"date": "2017-01-30", "close": 8.55, "volume": 3562631.0}, {"date": "2017-01-31", "close": 8.96, "volume": 3044767.0}, {"date": "2017-02-01", "close": 8.94, "volume": 2779271.0}, {"date": "2017-02-02", "close": 8.69, "volume": 2436684.0}, {"date": "2017-02-03", "close": 8.74, "volume": 1500148.0}, {"date": "2017-02-06", "close": 8.72, "volume": 1148533.0}, {"date": "2017-02-07", "close": 8.61, "volume": 1259564.0}, {"date": "2017-02-08", "close": 8.52, "volume": 1586751.0}, {"date": "2017-02-09", "close": 8.6, "volume": 3048119.0}, {"date": "2017-02-10", "close": 8.47, "volume": 3107178.0}, {"date": "2017-02-13", "close": 8.45, "volume": 1938146.0}, {"date": "2017-02-14", "close": 7.98, "volume": 7372693.0}, {"date": "2017-02-15", "close": 8.32, "volume": 4198382.0}, {"date": "2017-02-16", "close": 8.46, "volume": 1973038.0}, {"date": "2017-02-17", "close": 8.2, "volume": 4109900.0}, {"date": "2017-02-21", "close": 8.23, "volume": 1742280.0}, {"date": "2017-02-22", "close": 8.4, "volume": 1471286.0}, {"date": "2017-02-23", "close": 8.7, "volume": 2949967.0}, {"date": "2017-02-24", "close": 8.64, "volume": 2405236.0}, {"date": "2017-02-27", "close": 8.7, "volume": 1260326.0}, {"date": "2017-02-28", "close": 8.67, "volume": 1908933.0}, {"date": "2017-03-01", "close": 9.03, "volume": 2917135.0}, {"date": "2017-03-02", "close": 9.43, "volume": 2558984.0}, {"date": "2017-03-03", "close": 9.02, "volume": 1955064.0}, {"date": "2017-03-06", "close": 8.65, "volume": 1430673.0}, {"date": "2017-03-07", "close": 8.74, "volume": 1656923.0}, {"date": "2017-03-08", "close": 9.0, "volume": 1434724.0}, {"date": "2017-03-09", "close": 8.94, "volume": 1179418.0}, {"date": "2017-03-10", "close": 8.87, "volume": 892677.0}, {"date": "2017-03-13", "close": 9.02, "volume": 1587902.0}, {"date": "2017-03-14", "close": 9.19, "volume": 1551899.0}, {"date": "2017-03-15", "close": 9.4, "volume": 4395205.0}, {"date": "2017-03-16", "close": 9.38, "volume": 1805953.0}, {"date": "2017-03-17", "close": 9.33, "volume": 2328615.0}, {"date": "2017-03-20", "close": 8.88, "volume": 1212992.0}, {"date": "2017-03-21", "close": 8.59, "volume": 3270479.0}, {"date": "2017-03-22", "close": 8.71, "volume": 1961683.0}, {"date": "2017-03-23", "close": 8.74, "volume": 1134346.0}, {"date": "2017-03-24", "close": 8.88, "volume": 1481398.0}, {"date": "2017-03-27", "close": 9.07, "volume": 1339629.0}, {"date": "2017-03-28", "close": 9.1, "volume": 1006201.0}, {"date": "2017-03-29", "close": 9.2, "volume": 1249237.0}, {"date": "2017-03-30", "close": 9.3, "volume": 952263.0}, {"date": "2017-03-31", "close": 8.87, "volume": 3340986.0}, {"date": "2017-04-03", "close": 8.62, "volume": 1510162.0}, {"date": "2017-04-04", "close": 9.28, "volume": 5787972.0}, {"date": "2017-04-05", "close": 9.11, "volume": 2752963.0}, {"date": "2017-04-06", "close": 9.5, "volume": 2619268.0}, {"date": "2017-04-07", "close": 9.6, "volume": 1527038.0}, {"date": "2017-04-10", "close": 10.29, "volume": 5056846.0}, {"date": "2017-04-11", "close": 10.48, "volume": 2407400.0}, {"date": "2017-04-12", "close": 10.53, "volume": 2901738.0}, {"date": "2017-04-13", "close": 10.56, "volume": 2975061.0}, {"date": "2017-04-17", "close": 10.64, "volume": 1628832.0}, {"date": "2017-04-18", "close": 10.81, "volume": 1407434.0}, {"date": "2017-04-19", "close": 10.82, "volume": 1451089.0}, {"date": "2017-04-20", "close": 10.86, "volume": 1878782.0}, {"date": "2017-04-21", "close": 10.9, "volume": 1537172.0}, {"date": "2017-04-24", "close": 11.01, "volume": 1191696.0}, {"date": "2017-04-25", "close": 10.86, "volume": 1556128.0}, {"date": "2017-04-26", "close": 11.07, "volume": 1679060.0}, {"date": "2017-04-27", "close": 10.98, "volume": 1130368.0}, {"date": "2017-04-28", "close": 10.69, "volume": 1595624.0}, {"date": "2017-05-01", "close": 10.67, "volume": 4585785.0}, {"date": "2017-05-02", "close": 11.86, "volume": 5063542.0}, {"date": "2017-05-03", "close": 11.66, "volume": 2095511.0}, {"date": "2017-05-04", "close": 11.67, "volume": 1728649.0}, {"date": "2017-05-05", "close": 11.76, "volume": 1527046.0}, {"date": "2017-05-08", "close": 11.73, "volume": 1521886.0}, {"date": "2017-05-09", "close": 11.72, "volume": 1442130.0}, {"date": "2017-05-10", "close": 11.74, "volume": 2691638.0}, {"date": "2017-05-11", "close": 11.77, "volume": 1743383.0}, {"date": "2017-05-12", "close": 11.59, "volume": 943012.0}, {"date": "2017-05-15", "close": 11.5, "volume": 1572406.0}, {"date": "2017-05-16", "close": 11.4, "volume": 1872970.0}, {"date": "2017-05-17", "close": 11.14, "volume": 1299179.0}, {"date": "2017-05-18", "close": 10.89, "volume": 1021264.0}, {"date": "2017-05-19", "close": 10.92, "volume": 702983.0}, {"date": "2017-05-22", "close": 11.04, "volume": 865362.0}, {"date": "2017-05-23", "close": 10.84, "volume": 942204.0}, {"date": "2017-05-24", "close": 10.94, "volume": 1706442.0}, {"date": "2017-05-25", "close": 11.14, "volume": 1346447.0}, {"date": "2017-05-26", "close": 11.21, "volume": 673619.0}, {"date": "2017-05-30", "close": 11.2, "volume": 890172.0}, {"date": "2017-05-31", "close": 11.41, "volume": 1518798.0}, {"date": "2017-06-01", "close": 12.36, "volume": 1837049.0}, {"date": "2017-06-02", "close": 12.5, "volume": 1354239.0}, {"date": "2017-06-05", "close": 13.0, "volume": 1570687.0}, {"date": "2017-06-06", "close": 12.94, "volume": 1802477.0}, {"date": "2017-06-07", "close": 13.14, "volume": 5373132.0}, {"date": "2017-06-08", "close": 12.2, "volume": 2639677.0}, {"date": "2017-06-09", "close": 12.61, "volume": 1908323.0}, {"date": "2017-06-12", "close": 12.93, "volume": 1989135.0}, {"date": "2017-06-13", "close": 12.56, "volume": 915168.0}, {"date": "2017-06-14", "close": 12.47, "volume": 707785.0}, {"date": "2017-06-15", "close": 12.12, "volume": 863866.0}, {"date": "2017-06-16", "close": 11.91, "volume": 1888858.0}, {"date": "2017-06-19", "close": 11.72, "volume": 850124.0}, {"date": "2017-06-20", "close": 11.48, "volume": 921332.0}, {"date": "2017-06-21", "close": 11.26, "volume": 1240066.0}, {"date": "2017-06-22", "close": 11.33, "volume": 966568.0}, {"date": "2017-06-23", "close": 11.2, "volume": 1486065.0}, {"date": "2017-06-26", "close": 11.48, "volume": 781206.0}, {"date": "2017-06-27", "close": 11.57, "volume": 736138.0}, {"date": "2017-06-28", "close": 11.6, "volume": 692341.0}, {"date": "2017-06-29", "close": 11.64, "volume": 871574.0}, {"date": "2017-06-30", "close": 11.72, "volume": 812062.0}, {"date": "2017-07-03", "close": 11.75, "volume": 517993.0}, {"date": "2017-07-05", "close": 11.44, "volume": 649279.0}, {"date": "2017-07-06", "close": 10.96, "volume": 875207.0}, {"date": "2017-07-07", "close": 11.31, "volume": 838456.0}, {"date": "2017-07-10", "close": 11.1, "volume": 818855.0}, {"date": "2017-07-11", "close": 12.09, "volume": 6560328.0}, {"date": "2017-07-12", "close": 12.36, "volume": 2890948.0}, {"date": "2017-07-13", "close": 12.49, "volume": 1988191.0}, {"date": "2017-07-14", "close": 12.45, "volume": 1260791.0}, {"date": "2017-07-17", "close": 12.5, "volume": 1907089.0}, {"date": "2017-07-18", "close": 12.38, "volume": 1410842.0}, {"date": "2017-07-19", "close": 12.37, "volume": 1622899.0}, {"date": "2017-07-20", "close": 12.58, "volume": 2343421.0}, {"date": "2017-07-21", "close": 12.77, "volume": 1214972.0}, {"date": "2017-07-24", "close": 12.37, "volume": 1329433.0}, {"date": "2017-07-25", "close": 12.71, "volume": 1732293.0}, {"date": "2017-07-26", "close": 12.78, "volume": 1306569.0}, {"date": "2017-07-27", "close": 13.08, "volume": 3283724.0}, {"date": "2017-07-28", "close": 13.2, "volume": 2094315.0}, {"date": "2017-07-31", "close": 13.22, "volume": 1254678.0}, {"date": "2017-08-01", "close": 13.6, "volume": 1674805.0}, {"date": "2017-08-02", "close": 13.61, "volume": 910428.0}, {"date": "2017-08-03", "close": 13.71, "volume": 1108073.0}, {"date": "2017-08-04", "close": 13.65, "volume": 1030042.0}, {"date": "2017-08-07", "close": 13.31, "volume": 1597700.0}, {"date": "2017-08-08", "close": 13.44, "volume": 770149.0}, {"date": "2017-08-09", "close": 13.36, "volume": 821010.0}, {"date": "2017-08-10", "close": 12.96, "volume": 954471.0}, {"date": "2017-08-11", "close": 13.17, "volume": 750857.0}, {"date": "2017-08-14", "close": 13.28, "volume": 500571.0}, {"date": "2017-08-15", "close": 13.0, "volume": 762371.0}, {"date": "2017-08-16", "close": 13.05, "volume": 476443.0}, {"date": "2017-08-17", "close": 12.37, "volume": 2364630.0}, {"date": "2017-08-18", "close": 12.5, "volume": 1595548.0}, {"date": "2017-08-21", "close": 12.31, "volume": 973555.0}, {"date": "2017-08-22", "close": 12.3, "volume": 856678.0}, {"date": "2017-08-23", "close": 12.19, "volume": 649345.0}, {"date": "2017-08-24", "close": 12.31, "volume": 477508.0}, {"date": "2017-08-25", "close": 12.29, "volume": 818141.0}, {"date": "2017-08-28", "close": 12.48, "volume": 700608.0}, {"date": "2017-08-29", "close": 12.31, "volume": 667369.0}, {"date": "2017-08-30", "close": 12.15, "volume": 947465.0}, {"date": "2017-08-31", "close": 12.1, "volume": 754104.0}, {"date": "2017-09-01", "close": 12.17, "volume": 514336.0}, {"date": "2017-09-05", "close": 12.11, "volume": 1285886.0}, {"date": "2017-09-06", "close": 12.09, "volume": 843532.0}, {"date": "2017-09-07", "close": 12.27, "volume": 1029698.0}, {"date": "2017-09-08", "close": 12.4, "volume": 922368.0}, {"date": "2017-09-11", "close": 12.2, "volume": 446757.0}, {"date": "2017-09-12", "close": 12.46, "volume": 719398.0}, {"date": "2017-09-13", "close": 12.72, "volume": 928524.0}, {"date": "2017-09-14", "close": 12.57, "volume": 744327.0}, {"date": "2017-09-15", "close": 12.54, "volume": 1720581.0}, {"date": "2017-09-18", "close": 12.21, "volume": 1010713.0}, {"date": "2017-09-19", "close": 12.16, "volume": 953509.0}, {"date": "2017-09-20", "close": 11.15, "volume": 3456280.0}, {"date": "2017-09-21", "close": 10.87, "volume": 2222539.0}, {"date": "2017-09-22", "close": 10.8, "volume": 1062309.0}, {"date": "2017-09-25", "close": 11.11, "volume": 1505721.0}, {"date": "2017-09-26", "close": 11.18, "volume": 774828.0}, {"date": "2017-09-27", "close": 11.42, "volume": 933793.0}, {"date": "2017-09-28", "close": 11.53, "volume": 900852.0}, {"date": "2017-09-29", "close": 11.48, "volume": 1463101.0}, {"date": "2017-10-02", "close": 11.35, "volume": 1304153.0}, {"date": "2017-10-03", "close": 11.33, "volume": 632767.0}, {"date": "2017-10-04", "close": 11.48, "volume": 807795.0}, {"date": "2017-10-05", "close": 11.45, "volume": 645043.0}, {"date": "2017-10-06", "close": 11.47, "volume": 423366.0}, {"date": "2017-10-09", "close": 11.29, "volume": 546818.0}, {"date": "2017-10-10", "close": 11.33, "volume": 501033.0}, {"date": "2017-10-11", "close": 10.99, "volume": 1102516.0}, {"date": "2017-10-12", "close": 10.73, "volume": 1134533.0}, {"date": "2017-10-13", "close": 10.57, "volume": 550809.0}, {"date": "2017-10-16", "close": 10.22, "volume": 1426212.0}, {"date": "2017-10-17", "close": 10.34, "volume": 715072.0}, {"date": "2017-10-18", "close": 10.53, "volume": 905413.0}, {"date": "2017-10-19", "close": 10.64, "volume": 694652.0}, {"date": "2017-10-20", "close": 10.43, "volume": 1571049.0}, {"date": "2017-10-23", "close": 10.45, "volume": 1696708.0}, {"date": "2017-10-24", "close": 10.55, "volume": 861719.0}, {"date": "2017-10-25", "close": 9.94, "volume": 3970865.0}, {"date": "2017-10-26", "close": 9.8, "volume": 897096.0}, {"date": "2017-10-27", "close": 9.52, "volume": 1724551.0}, {"date": "2017-10-30", "close": 10.07, "volume": 2665871.0}, {"date": "2017-10-31", "close": 9.94, "volume": 9325642.0}, {"date": "2017-11-01", "close": 10.18, "volume": 2725678.0}, {"date": "2017-11-02", "close": 9.92, "volume": 2942123.0}, {"date": "2017-11-03", "close": 10.54, "volume": 5860133.0}, {"date": "2017-11-06", "close": 10.34, "volume": 2941312.0}, {"date": "2017-11-07", "close": 10.15, "volume": 2142050.0}, {"date": "2017-11-08", "close": 10.35, "volume": 3360571.0}, {"date": "2017-11-09", "close": 10.91, "volume": 2799612.0}, {"date": "2017-11-10", "close": 11.39, "volume": 3950904.0}, {"date": "2017-11-13", "close": 11.14, "volume": 1124128.0}, {"date": "2017-11-14", "close": 11.51, "volume": 1239291.0}, {"date": "2017-11-15", "close": 11.25, "volume": 1496936.0}, {"date": "2017-11-16", "close": 11.83, "volume": 1497568.0}, {"date": "2017-11-17", "close": 11.55, "volume": 1718721.0}, {"date": "2017-11-20", "close": 11.43, "volume": 616777.0}, {"date": "2017-11-21", "close": 11.23, "volume": 1059562.0}, {"date": "2017-11-22", "close": 11.3, "volume": 1005910.0}, {"date": "2017-11-24", "close": 10.93, "volume": 962180.0}, {"date": "2017-11-27", "close": 10.98, "volume": 1285868.0}, {"date": "2017-11-28", "close": 11.12, "volume": 1523656.0}, {"date": "2017-11-29", "close": 11.25, "volume": 1491681.0}, {"date": "2017-11-30", "close": 11.24, "volume": 1063210.0}, {"date": "2017-12-01", "close": 11.5, "volume": 988343.0}, {"date": "2017-12-04", "close": 11.68, "volume": 1137181.0}, {"date": "2017-12-05", "close": 11.62, "volume": 615131.0}, {"date": "2017-12-06", "close": 11.64, "volume": 1174545.0}, {"date": "2017-12-07", "close": 11.73, "volume": 883671.0}, {"date": "2017-12-08", "close": 11.78, "volume": 965930.0}, {"date": "2017-12-11", "close": 11.49, "volume": 811856.0}, {"date": "2017-12-12", "close": 11.23, "volume": 1301378.0}, {"date": "2017-12-13", "close": 11.26, "volume": 1082448.0}, {"date": "2017-12-14", "close": 10.44, "volume": 2718827.0}, {"date": "2017-12-15", "close": 11.01, "volume": 2504066.0}, {"date": "2017-12-18", "close": 11.08, "volume": 969265.0}, {"date": "2017-12-19", "close": 11.07, "volume": 1225698.0}, {"date": "2017-12-20", "close": 11.31, "volume": 668952.0}, {"date": "2017-12-21", "close": 11.01, "volume": 1167934.0}, {"date": "2017-12-22", "close": 10.8, "volume": 825370.0}, {"date": "2017-12-26", "close": 10.91, "volume": 952242.0}, {"date": "2017-12-27", "close": 10.94, "volume": 576222.0}, {"date": "2017-12-28", "close": 11.15, "volume": 575542.0}, {"date": "2017-12-29", "close": 11.1, "volume": 691916.0}, {"date": "2018-01-02", "close": 10.48, "volume": 4344528.0}, {"date": "2018-01-03", "close": 10.3, "volume": 3038167.0}, {"date": "2018-01-04", "close": 10.6, "volume": 3539651.0}, {"date": "2018-01-05", "close": 10.96, "volume": 2278506.0}, {"date": "2018-01-08", "close": 11.1, "volume": 1687098.0}, {"date": "2018-01-09", "close": 11.2, "volume": 1314890.0}, {"date": "2018-01-10", "close": 11.08, "volume": 598808.0}, {"date": "2018-01-11", "close": 11.16, "volume": 1345826.0}, {"date": "2018-01-12", "close": 11.4, "volume": 1042323.0}, {"date": "2018-01-16", "close": 11.32, "volume": 1135845.0}, {"date": "2018-01-17", "close": 11.41, "volume": 979423.0}, {"date": "2018-01-18", "close": 11.61, "volume": 1531053.0}, {"date": "2018-01-19", "close": 11.7, "volume": 892998.0}, {"date": "2018-01-22", "close": 11.77, "volume": 1218080.0}, {"date": "2018-01-23", "close": 11.57, "volume": 965528.0}, {"date": "2018-01-24", "close": 11.57, "volume": 970984.0}, {"date": "2018-01-25", "close": 11.47, "volume": 542910.0}, {"date": "2018-01-26", "close": 11.69, "volume": 745046.0}, {"date": "2018-01-29", "close": 11.1, "volume": 1509616.0}, {"date": "2018-01-30", "close": 10.94, "volume": 1210044.0}, {"date": "2018-01-31", "close": 10.83, "volume": 1352219.0}, {"date": "2018-02-01", "close": 10.27, "volume": 2521536.0}, {"date": "2018-02-02", "close": 9.74, "volume": 2256881.0}, {"date": "2018-02-05", "close": 9.42, "volume": 3680376.0}, {"date": "2018-02-06", "close": 9.96, "volume": 2464927.0}, {"date": "2018-02-07", "close": 10.02, "volume": 1483998.0}, {"date": "2018-02-08", "close": 9.61, "volume": 1727480.0}, {"date": "2018-02-09", "close": 9.85, "volume": 2750835.0}, {"date": "2018-02-12", "close": 9.61, "volume": 1563240.0}, {"date": "2018-02-13", "close": 9.25, "volume": 1869742.0}, {"date": "2018-02-14", "close": 9.735, "volume": 1079505.0}, {"date": "2018-02-15", "close": 9.82, "volume": 903990.0}, {"date": "2018-02-16", "close": 9.55, "volume": 934301.0}, {"date": "2018-02-20", "close": 8.93, "volume": 2301632.0}, {"date": "2018-02-21", "close": 8.48, "volume": 4586512.0}, {"date": "2018-02-22", "close": 8.215, "volume": 1892968.0}, {"date": "2018-02-23", "close": 8.09, "volume": 1939941.0}, {"date": "2018-02-26", "close": 8.24, "volume": 1284298.0}, {"date": "2018-02-27", "close": 7.53, "volume": 2658103.0}, {"date": "2018-02-28", "close": 7.52, "volume": 2466327.0}, {"date": "2018-03-01", "close": 7.42, "volume": 2126876.0}, {"date": "2018-03-02", "close": 7.3, "volume": 1206431.0}, {"date": "2018-03-05", "close": 7.48, "volume": 1412187.0}, {"date": "2018-03-06", "close": 7.61, "volume": 1300309.0}, {"date": "2018-03-07", "close": 7.65, "volume": 1575274.0}, {"date": "2018-03-08", "close": 8.44, "volume": 3214402.0}, {"date": "2018-03-09", "close": 8.62, "volume": 1795138.0}, {"date": "2018-03-12", "close": 9.22, "volume": 2410582.0}, {"date": "2018-03-13", "close": 8.95, "volume": 1716767.0}, {"date": "2018-03-14", "close": 9.0, "volume": 1747872.0}, {"date": "2018-03-15", "close": 9.03, "volume": 1668394.0}, {"date": "2018-03-16", "close": 9.05, "volume": 2434955.0}, {"date": "2018-03-19", "close": 8.77, "volume": 2476611.0}, {"date": "2018-03-20", "close": 8.43, "volume": 1323810.0}, {"date": "2018-03-21", "close": 8.36, "volume": 950985.0}, {"date": "2018-03-22", "close": 8.35, "volume": 1315819.0}, {"date": "2018-03-23", "close": 8.2, "volume": 904213.0}, {"date": "2018-03-26", "close": 8.72, "volume": 1060724.0}, {"date": "2018-03-27", "close": 8.71, "volume": 1058742.0}, {"date": "2018-03-28", "close": 8.7, "volume": 905822.0}, {"date": "2018-03-29", "close": 8.63, "volume": 1269264.0}, {"date": "2018-04-02", "close": 8.72, "volume": 1070906.0}, {"date": "2018-04-03", "close": 9.37, "volume": 3821228.0}, {"date": "2018-04-04", "close": 9.54, "volume": 2391424.0}, {"date": "2018-04-05", "close": 9.84, "volume": 3123600.0}, {"date": "2018-04-06", "close": 9.52, "volume": 1370492.0}, {"date": "2018-04-09", "close": 9.57, "volume": 2801408.0}, {"date": "2018-04-10", "close": 9.89, "volume": 1335497.0}, {"date": "2018-04-11", "close": 10.04, "volume": 1157224.0}, {"date": "2018-04-12", "close": 10.11, "volume": 1474423.0}, {"date": "2018-04-13", "close": 10.23, "volume": 790477.0}, {"date": "2018-04-16", "close": 10.35, "volume": 1142063.0}, {"date": "2018-04-17", "close": 10.5, "volume": 977938.0}, {"date": "2018-04-18", "close": 10.25, "volume": 766645.0}, {"date": "2018-04-19", "close": 10.05, "volume": 1006638.0}, {"date": "2018-04-20", "close": 9.64, "volume": 1431762.0}, {"date": "2018-04-23", "close": 9.99, "volume": 1007748.0}, {"date": "2018-04-24", "close": 9.94, "volume": 678211.0}, {"date": "2018-04-25", "close": 10.01, "volume": 920380.0}, {"date": "2018-04-26", "close": 10.1, "volume": 1348508.0}, {"date": "2018-04-27", "close": 10.31, "volume": 1208165.0}, {"date": "2018-04-30", "close": 10.11, "volume": 1391137.0}, {"date": "2018-05-01", "close": 9.425, "volume": 3517948.0}, {"date": "2018-05-02", "close": 9.56, "volume": 1035981.0}, {"date": "2018-05-03", "close": 9.57, "volume": 816421.0}, {"date": "2018-05-04", "close": 9.88, "volume": 843352.0}, {"date": "2018-05-07", "close": 9.9, "volume": 643450.0}, {"date": "2018-05-08", "close": 9.4, "volume": 1495794.0}, {"date": "2018-05-09", "close": 9.3, "volume": 1290613.0}, {"date": "2018-05-10", "close": 9.5, "volume": 722753.0}, {"date": "2018-05-11", "close": 9.73, "volume": 957502.0}, {"date": "2018-05-14", "close": 9.96, "volume": 753919.0}, {"date": "2018-05-15", "close": 10.11, "volume": 995692.0}, {"date": "2018-05-16", "close": 10.23, "volume": 935706.0}, {"date": "2018-05-17", "close": 10.24, "volume": 804355.0}, {"date": "2018-05-18", "close": 10.13, "volume": 701226.0}, {"date": "2018-05-21", "close": 10.21, "volume": 664290.0}, {"date": "2018-05-22", "close": 10.16, "volume": 857088.0}, {"date": "2018-05-23", "close": 10.38, "volume": 699837.0}, {"date": "2018-05-24", "close": 10.02, "volume": 741793.0}, {"date": "2018-05-25", "close": 10.15, "volume": 590218.0}, {"date": "2018-05-29", "close": 9.9, "volume": 686437.0}, {"date": "2018-05-30", "close": 9.64, "volume": 952735.0}, {"date": "2018-05-31", "close": 9.49, "volume": 1378989.0}, {"date": "2018-06-01", "close": 10.1, "volume": 856920.0}, {"date": "2018-06-04", "close": 10.36, "volume": 1744548.0}, {"date": "2018-06-05", "close": 10.34, "volume": 1209034.0}, {"date": "2018-06-06", "close": 9.98, "volume": 1494002.0}, {"date": "2018-06-07", "close": 9.92, "volume": 6347071.0}, {"date": "2018-06-08", "close": 10.11, "volume": 937971.0}, {"date": "2018-06-11", "close": 10.9, "volume": 13349930.0}, {"date": "2018-06-12", "close": 12.52, "volume": 16147970.0}, {"date": "2018-06-13", "close": 12.38, "volume": 5049835.0}, {"date": "2018-06-14", "close": 12.37, "volume": 3227818.0}, {"date": "2018-06-15", "close": 12.03, "volume": 5146798.0}, {"date": "2018-06-18", "close": 14.68, "volume": 29512490.0}, {"date": "2018-06-19", "close": 14.88, "volume": 15701070.0}, {"date": "2018-06-20", "close": 14.78, "volume": 4191783.0}, {"date": "2018-06-21", "close": 14.79, "volume": 2289135.0}, {"date": "2018-06-22", "close": 14.85, "volume": 6047106.0}, {"date": "2018-06-25", "close": 14.82, "volume": 2640348.0}, {"date": "2018-06-26", "close": 14.79, "volume": 2864290.0}, {"date": "2018-06-27", "close": 14.8, "volume": 1882011.0}, {"date": "2018-06-28", "close": 14.7, "volume": 2976029.0}, {"date": "2018-06-29", "close": 14.72, "volume": 1697088.0}, {"date": "2018-07-02", "close": 14.76, "volume": 1784347.0}, {"date": "2018-07-03", "close": 14.73, "volume": 847466.0}, {"date": "2018-07-05", "close": 14.86, "volume": 1451628.0}, {"date": "2018-07-06", "close": 14.82, "volume": 644056.0}, {"date": "2018-07-09", "close": 14.82, "volume": 829400.0}, {"date": "2018-07-10", "close": 14.81, "volume": 978118.0}, {"date": "2018-07-11", "close": 14.81, "volume": 893005.0}, {"date": "2018-07-12", "close": 14.79, "volume": 1264575.0}, {"date": "2018-07-13", "close": 14.75, "volume": 815420.0}, {"date": "2018-07-16", "close": 14.75, "volume": 968011.0}, {"date": "2018-07-17", "close": 14.77, "volume": 1638240.0}, {"date": "2018-07-18", "close": 14.7, "volume": 1516684.0}, {"date": "2018-07-19", "close": 14.74, "volume": 2152799.0}, {"date": "2018-07-20", "close": 14.74, "volume": 1573642.0}, {"date": "2018-07-23", "close": 14.76, "volume": 1008715.0}, {"date": "2018-07-24", "close": 14.74, "volume": 1604543.0}, {"date": "2018-07-25", "close": 14.73, "volume": 913308.0}, {"date": "2018-07-26", "close": 14.75, "volume": 1421159.0}, {"date": "2018-07-27", "close": 14.75, "volume": 1001181.0}, {"date": "2018-07-30", "close": 14.72, "volume": 789503.0}, {"date": "2018-07-31", "close": 14.84, "volume": 1568429.0}, {"date": "2018-08-01", "close": 14.75, "volume": 990517.0}, {"date": "2018-08-02", "close": 14.8, "volume": 432596.0}, {"date": "2018-08-03", "close": 14.83, "volume": 427348.0}, {"date": "2018-08-06", "close": 14.83, "volume": 670648.0}, {"date": "2018-08-07", "close": 14.79, "volume": 551950.0}, {"date": "2018-08-08", "close": 14.75, "volume": 535376.0}, {"date": "2018-08-09", "close": 14.72, "volume": 770843.0}, {"date": "2018-08-10", "close": 14.72, "volume": 887238.0}, {"date": "2018-08-13", "close": 14.69, "volume": 967941.0}, {"date": "2018-08-14", "close": 14.79, "volume": 1029048.0}, {"date": "2018-08-15", "close": 14.83, "volume": 1784700.0}, {"date": "2018-08-16", "close": 14.77, "volume": 1057153.0}, {"date": "2018-08-17", "close": 14.74, "volume": 364610.0}, {"date": "2018-08-20", "close": 14.71, "volume": 1814446.0}, {"date": "2018-08-21", "close": 14.7, "volume": 1123023.0}, {"date": "2018-08-22", "close": 14.68, "volume": 1593104.0}, {"date": "2018-08-23", "close": 14.73, "volume": 394692.0}, {"date": "2018-08-24", "close": 14.74, "volume": 384842.0}, {"date": "2018-08-27", "close": 14.74, "volume": 427516.0}, {"date": "2018-08-28", "close": 14.74, "volume": 340584.0}, {"date": "2018-08-29", "close": 14.76, "volume": 429486.0}, {"date": "2018-08-30", "close": 14.74, "volume": 551969.0}, {"date": "2018-08-31", "close": 14.74, "volume": 657113.0}, {"date": "2018-09-04", "close": 14.75, "volume": 446009.0}, {"date": "2018-09-05", "close": 14.76, "volume": 260017.0}, {"date": "2018-09-06", "close": 14.71, "volume": 637676.0}, {"date": "2018-09-07", "close": 14.73, "volume": 859707.0}, {"date": "2018-09-10", "close": 14.77, "volume": 606770.0}, {"date": "2018-09-11", "close": 14.77, "volume": 675548.0}, {"date": "2018-09-12", "close": 14.79, "volume": 511889.0}, {"date": "2018-09-13", "close": 14.78, "volume": 376788.0}, {"date": "2018-09-14", "close": 14.57, "volume": 1696472.0}, {"date": "2018-09-17", "close": 14.56, "volume": 986340.0}, {"date": "2018-09-18", "close": 14.52, "volume": 929726.0}, {"date": "2018-09-19", "close": 14.49, "volume": 546116.0}, {"date": "2018-09-20", "close": 14.47, "volume": 756240.0}, {"date": "2018-09-21", "close": 14.39, "volume": 2688816.0}, {"date": "2018-09-24", "close": 14.39, "volume": 642546.0}, {"date": "2018-09-25", "close": 14.15, "volume": 1621963.0}, {"date": "2018-09-26", "close": 14.18, "volume": 824354.0}, {"date": "2018-09-27", "close": 14.26, "volume": 535266.0}, {"date": "2018-09-28", "close": 14.38, "volume": 615837.0}, {"date": "2018-10-01", "close": 14.16, "volume": 646401.0}, {"date": "2018-10-02", "close": 14.25, "volume": 890977.0}, {"date": "2018-10-03", "close": 14.35, "volume": 469676.0}, {"date": "2018-10-04", "close": 14.26, "volume": 343583.0}, {"date": "2018-10-05", "close": 14.28, "volume": 626699.0}, {"date": "2018-10-08", "close": 14.3, "volume": 801268.0}, {"date": "2018-10-09", "close": 14.27, "volume": 887776.0}, {"date": "2018-10-10", "close": 14.29, "volume": 935434.0}, {"date": "2018-10-11", "close": 14.22, "volume": 1509285.0}, {"date": "2018-10-12", "close": 14.31, "volume": 650412.0}, {"date": "2018-10-15", "close": 14.39, "volume": 684970.0}, {"date": "2018-10-16", "close": 14.38, "volume": 807917.0}, {"date": "2018-10-17", "close": 14.33, "volume": 448636.0}, {"date": "2018-10-18", "close": 14.28, "volume": 513645.0}, {"date": "2018-10-19", "close": 14.26, "volume": 523017.0}, {"date": "2018-10-22", "close": 14.3, "volume": 451426.0}, {"date": "2018-10-23", "close": 14.23, "volume": 682333.0}, {"date": "2018-10-24", "close": 14.19, "volume": 652764.0}, {"date": "2018-10-25", "close": 14.13, "volume": 1213973.0}, {"date": "2018-10-26", "close": 13.91, "volume": 1346714.0}, {"date": "2018-10-29", "close": 13.97, "volume": 648094.0}, {"date": "2018-10-30", "close": 14.1, "volume": 768629.0}, {"date": "2018-10-31", "close": 14.25, "volume": 956985.0}, {"date": "2018-11-01", "close": 14.09, "volume": 526345.0}, {"date": "2018-11-02", "close": 14.17, "volume": 762111.0}, {"date": "2018-11-05", "close": 14.16, "volume": 546786.0}, {"date": "2018-11-06", "close": 14.37, "volume": 1144147.0}, {"date": "2018-11-07", "close": 14.46, "volume": 1212650.0}, {"date": "2018-11-08", "close": 14.49, "volume": 783774.0}, {"date": "2018-11-09", "close": 14.43, "volume": 271574.0}, {"date": "2018-11-12", "close": 14.42, "volume": 702019.0}, {"date": "2018-11-13", "close": 14.48, "volume": 306334.0}, {"date": "2018-11-14", "close": 14.53, "volume": 527321.0}, {"date": "2018-11-15", "close": 14.52, "volume": 573940.0}, {"date": "2018-11-16", "close": 14.46, "volume": 581152.0}, {"date": "2018-11-19", "close": 14.46, "volume": 328931.0}, {"date": "2018-11-20", "close": 14.44, "volume": 480967.0}, {"date": "2018-11-21", "close": 14.54, "volume": 973020.0}, {"date": "2018-11-23", "close": 14.6, "volume": 241622.0}, {"date": "2018-11-26", "close": 14.61, "volume": 765517.0}, {"date": "2018-11-27", "close": 14.6, "volume": 323354.0}, {"date": "2018-11-28", "close": 14.63, "volume": 499664.0}, {"date": "2018-11-29", "close": 14.65, "volume": 847507.0}, {"date": "2018-11-30", "close": 14.68, "volume": 478302.0}, {"date": "2018-12-03", "close": 14.6, "volume": 844028.0}, {"date": "2018-12-04", "close": 14.52, "volume": 847086.0}, {"date": "2018-12-06", "close": 14.51, "volume": 655768.0}, {"date": "2018-12-07", "close": 14.46, "volume": 490264.0}, {"date": "2018-12-10", "close": 14.52, "volume": 712115.0}, {"date": "2018-12-11", "close": 14.55, "volume": 602500.0}, {"date": "2018-12-12", "close": 14.55, "volume": 366512.0}, {"date": "2018-12-13", "close": 14.52, "volume": 327983.0}, {"date": "2018-12-14", "close": 14.48, "volume": 309066.0}, {"date": "2018-12-17", "close": 14.45, "volume": 937484.0}, {"date": "2018-12-18", "close": 13.03, "volume": 35802230.0}, {"date": "2018-12-19", "close": 14.76, "volume": 13531580.0}, {"date": "2018-12-20", "close": 15.47, "volume": 10045570.0}, {"date": "2018-12-21", "close": 14.9, "volume": 5287865.0}, {"date": "2018-12-24", "close": 15.47, "volume": 1194331.0}, {"date": "2018-12-26", "close": 16.4, "volume": 4618231.0}, {"date": "2018-12-27", "close": 16.17, "volume": 2107611.0}, {"date": "2018-12-28", "close": 16.02, "volume": 1457797.0}, {"date": "2018-12-31", "close": 16.19, "volume": 858421.0}, {"date": "2019-01-02", "close": 16.47, "volume": 1212460.0}, {"date": "2019-01-03", "close": 16.32, "volume": 1645150.0}, {"date": "2019-01-04", "close": 16.11, "volume": 1990386.0}, {"date": "2019-01-07", "close": 16.13, "volume": 1712042.0}, {"date": "2019-01-08", "close": 16.91, "volume": 3309916.0}, {"date": "2019-01-09", "close": 16.77, "volume": 1645994.0}, {"date": "2019-01-10", "close": 16.91, "volume": 1040766.0}, {"date": "2019-01-11", "close": 17.15, "volume": 1836558.0}, {"date": "2019-01-14", "close": 16.71, "volume": 1463391.0}, {"date": "2019-01-15", "close": 16.4, "volume": 1657242.0}, {"date": "2019-01-16", "close": 16.64, "volume": 2203560.0}, {"date": "2019-01-17", "close": 16.67, "volume": 1824401.0}, {"date": "2019-01-18", "close": 17.0, "volume": 1225174.0}, {"date": "2019-01-22", "close": 16.48, "volume": 1261834.0}, {"date": "2019-01-23", "close": 17.23, "volume": 2591634.0}, {"date": "2019-01-24", "close": 17.61, "volume": 1978792.0}, {"date": "2019-01-25", "close": 17.35, "volume": 944924.0}, {"date": "2019-01-28", "close": 17.14, "volume": 1536172.0}, {"date": "2019-01-29", "close": 17.48, "volume": 1057537.0}, {"date": "2019-01-30", "close": 17.63, "volume": 1338145.0}, {"date": "2019-01-31", "close": 17.5, "volume": 1194031.0}, {"date": "2019-02-01", "close": 17.23, "volume": 1475618.0}, {"date": "2019-02-04", "close": 17.89, "volume": 1217824.0}, {"date": "2019-02-05", "close": 17.79, "volume": 741373.0}, {"date": "2019-02-06", "close": 17.58, "volume": 848533.0}, {"date": "2019-02-07", "close": 17.59, "volume": 771715.0}, {"date": "2019-02-08", "close": 17.4, "volume": 1083524.0}, {"date": "2019-02-11", "close": 17.18, "volume": 856882.0}, {"date": "2019-02-12", "close": 17.94, "volume": 1134697.0}, {"date": "2019-02-13", "close": 17.88, "volume": 628885.0}, {"date": "2019-02-14", "close": 17.81, "volume": 1120811.0}, {"date": "2019-02-15", "close": 17.96, "volume": 692623.0}, {"date": "2019-02-19", "close": 17.97, "volume": 642922.0}, {"date": "2019-02-20", "close": 17.94, "volume": 646073.0}, {"date": "2019-02-21", "close": 18.02, "volume": 547820.0}, {"date": "2019-02-22", "close": 18.18, "volume": 589866.0}, {"date": "2019-02-25", "close": 17.98, "volume": 974616.0}, {"date": "2019-02-26", "close": 18.78, "volume": 1824472.0}, {"date": "2019-02-27", "close": 18.53, "volume": 1586847.0}, {"date": "2019-02-28", "close": 18.61, "volume": 1574674.0}, {"date": "2019-03-01", "close": 19.39, "volume": 2129833.0}, {"date": "2019-03-04", "close": 19.15, "volume": 1788014.0}, {"date": "2019-03-05", "close": 19.7, "volume": 2239043.0}, {"date": "2019-03-06", "close": 20.15, "volume": 1477663.0}, {"date": "2019-03-07", "close": 20.73, "volume": 4417623.0}, {"date": "2019-03-08", "close": 20.48, "volume": 3023142.0}, {"date": "2019-03-11", "close": 21.38, "volume": 2862714.0}, {"date": "2019-03-12", "close": 21.56, "volume": 1643237.0}, {"date": "2019-03-13", "close": 21.04, "volume": 1234137.0}, {"date": "2019-03-14", "close": 21.3, "volume": 3283837.0}, {"date": "2019-03-15", "close": 21.34, "volume": 3383798.0}, {"date": "2019-03-18", "close": 21.2, "volume": 1241173.0}, {"date": "2019-03-19", "close": 19.69, "volume": 5171180.0}, {"date": "2019-03-20", "close": 19.11, "volume": 2755839.0}, {"date": "2019-03-21", "close": 19.89, "volume": 1520209.0}, {"date": "2019-03-22", "close": 19.67, "volume": 917905.0}, {"date": "2019-03-25", "close": 20.08, "volume": 1184328.0}, {"date": "2019-03-26", "close": 20.46, "volume": 765449.0}, {"date": "2019-03-27", "close": 20.96, "volume": 954360.0}, {"date": "2019-03-28", "close": 21.12, "volume": 727874.0}, {"date": "2019-03-29", "close": 20.87, "volume": 683997.0}, {"date": "2019-04-01", "close": 20.89, "volume": 1238085.0}, {"date": "2019-04-02", "close": 20.81, "volume": 692117.0}, {"date": "2019-04-03", "close": 21.08, "volume": 1753805.0}, {"date": "2019-04-04", "close": 21.04, "volume": 624657.0}, {"date": "2019-04-05", "close": 20.53, "volume": 1155753.0}, {"date": "2019-04-08", "close": 20.18, "volume": 569353.0}, {"date": "2019-04-09", "close": 20.585, "volume": 743827.0}, {"date": "2019-04-10", "close": 20.6, "volume": 901233.0}, {"date": "2019-04-11", "close": 20.63, "volume": 1051469.0}, {"date": "2019-04-12", "close": 20.49, "volume": 1685861.0}, {"date": "2019-04-15", "close": 20.49, "volume": 648506.0}, {"date": "2019-04-16", "close": 20.5, "volume": 870424.0}, {"date": "2019-04-17", "close": 21.3, "volume": 1381971.0}, {"date": "2019-04-18", "close": 21.37, "volume": 1178306.0}, {"date": "2019-04-22", "close": 22.9, "volume": 3786331.0}, {"date": "2019-04-23", "close": 23.34, "volume": 1255868.0}, {"date": "2019-04-24", "close": 24.36, "volume": 1439127.0}, {"date": "2019-04-25", "close": 24.87, "volume": 961644.0}, {"date": "2019-04-26", "close": 24.39, "volume": 965455.0}, {"date": "2019-04-29", "close": 24.83, "volume": 1451674.0}, {"date": "2019-04-30", "close": 24.93, "volume": 881419.0}, {"date": "2019-05-01", "close": 24.49, "volume": 837249.0}, {"date": "2019-05-02", "close": 24.63, "volume": 927494.0}, {"date": "2019-05-03", "close": 24.75, "volume": 1872520.0}, {"date": "2019-05-06", "close": 25.05, "volume": 1265906.0}, {"date": "2019-05-07", "close": 26.45, "volume": 4016359.0}, {"date": "2019-05-08", "close": 26.25, "volume": 1465157.0}, {"date": "2019-05-09", "close": 24.99, "volume": 2262388.0}, {"date": "2019-05-10", "close": 25.35, "volume": 885320.0}, {"date": "2019-05-13", "close": 23.93, "volume": 1227141.0}, {"date": "2019-05-14", "close": 24.38, "volume": 774171.0}, {"date": "2019-05-15", "close": 24.38, "volume": 740801.0}, {"date": "2019-05-16", "close": 24.38, "volume": 587957.0}, {"date": "2019-05-17", "close": 24.33, "volume": 652743.0}, {"date": "2019-05-20", "close": 23.77, "volume": 533576.0}, {"date": "2019-05-21", "close": 24.01, "volume": 706135.0}, {"date": "2019-05-22", "close": 23.43, "volume": 792587.0}, {"date": "2019-05-23", "close": 23.31, "volume": 566355.0}, {"date": "2019-05-24", "close": 23.46, "volume": 1152735.0}, {"date": "2019-05-28", "close": 23.82, "volume": 651683.0}, {"date": "2019-05-29", "close": 23.83, "volume": 925247.0}, {"date": "2019-05-30", "close": 24.1, "volume": 480807.0}, {"date": "2019-05-31", "close": 23.86, "volume": 803329.0}, {"date": "2019-06-03", "close": 24.12, "volume": 686663.0}, {"date": "2019-06-04", "close": 24.52, "volume": 889620.0}, {"date": "2019-06-05", "close": 24.05, "volume": 991011.0}, {"date": "2019-06-06", "close": 23.91, "volume": 1025605.0}, {"date": "2019-06-07", "close": 23.6, "volume": 1502819.0}, {"date": "2019-06-10", "close": 23.77, "volume": 1604278.0}, {"date": "2019-06-11", "close": 24.64, "volume": 1743323.0}, {"date": "2019-06-12", "close": 25.25, "volume": 1624570.0}, {"date": "2019-06-13", "close": 25.95, "volume": 959711.0}, {"date": "2019-06-14", "close": 25.9, "volume": 726565.0}, {"date": "2019-06-17", "close": 26.11, "volume": 557877.0}, {"date": "2019-06-18", "close": 25.8, "volume": 666208.0}, {"date": "2019-06-19", "close": 25.16, "volume": 1426714.0}, {"date": "2019-06-20", "close": 25.14, "volume": 1862769.0}, {"date": "2019-06-21", "close": 24.18, "volume": 1339200.0}, {"date": "2019-06-24", "close": 24.55, "volume": 1691767.0}, {"date": "2019-06-25", "close": 25.32, "volume": 1039263.0}, {"date": "2019-06-26", "close": 25.26, "volume": 1457946.0}, {"date": "2019-06-27", "close": 26.02, "volume": 724852.0}, {"date": "2019-06-28", "close": 26.63, "volume": 3124580.0}, {"date": "2019-07-01", "close": 27.09, "volume": 1930056.0}, {"date": "2019-07-02", "close": 27.52, "volume": 713915.0}, {"date": "2019-07-03", "close": 27.51, "volume": 450494.0}, {"date": "2019-07-05", "close": 27.43, "volume": 953946.0}, {"date": "2019-07-08", "close": 27.6, "volume": 692452.0}, {"date": "2019-07-09", "close": 27.36, "volume": 1014189.0}, {"date": "2019-07-10", "close": 27.63, "volume": 737984.0}, {"date": "2019-07-11", "close": 27.53, "volume": 717124.0}, {"date": "2019-07-12", "close": 27.83, "volume": 642996.0}, {"date": "2019-07-15", "close": 27.79, "volume": 770371.0}, {"date": "2019-07-16", "close": 27.49, "volume": 519165.0}, {"date": "2019-07-17", "close": 26.47, "volume": 674304.0}, {"date": "2019-07-18", "close": 26.36, "volume": 1493757.0}, {"date": "2019-07-19", "close": 26.05, "volume": 563971.0}, {"date": "2019-07-22", "close": 26.38, "volume": 1075297.0}, {"date": "2019-07-23", "close": 26.07, "volume": 625819.0}, {"date": "2019-07-24", "close": 26.6, "volume": 642094.0}, {"date": "2019-07-25", "close": 26.63, "volume": 597874.0}, {"date": "2019-07-26", "close": 26.52, "volume": 425604.0}, {"date": "2019-07-29", "close": 26.64, "volume": 360025.0}, {"date": "2019-07-30", "close": 26.92, "volume": 1015197.0}, {"date": "2019-07-31", "close": 27.03, "volume": 818507.0}, {"date": "2019-08-01", "close": 26.96, "volume": 788978.0}, {"date": "2019-08-02", "close": 26.12, "volume": 771046.0}, {"date": "2019-08-05", "close": 25.2, "volume": 1061475.0}, {"date": "2019-08-06", "close": 25.45, "volume": 1376183.0}, {"date": "2019-08-07", "close": 25.12, "volume": 1285959.0}, {"date": "2019-08-08", "close": 26.46, "volume": 2711976.0}, {"date": "2019-08-09", "close": 26.48, "volume": 1061569.0}, {"date": "2019-08-12", "close": 27.47, "volume": 1049260.0}, {"date": "2019-08-13", "close": 27.31, "volume": 844838.0}, {"date": "2019-08-14", "close": 27.3, "volume": 868831.0}, {"date": "2019-08-15", "close": 26.13, "volume": 795018.0}, {"date": "2019-08-16", "close": 25.74, "volume": 1041220.0}, {"date": "2019-08-19", "close": 25.51, "volume": 1136961.0}, {"date": "2019-08-20", "close": 25.16, "volume": 787645.0}, {"date": "2019-08-21", "close": 25.6, "volume": 861907.0}, {"date": "2019-08-22", "close": 25.53, "volume": 632982.0}, {"date": "2019-08-23", "close": 24.69, "volume": 779172.0}, {"date": "2019-08-26", "close": 25.61, "volume": 541108.0}, {"date": "2019-08-27", "close": 25.64, "volume": 477106.0}, {"date": "2019-08-28", "close": 26.23, "volume": 468972.0}, {"date": "2019-08-29", "close": 26.83, "volume": 549985.0}, {"date": "2019-08-30", "close": 25.53, "volume": 907171.0}, {"date": "2019-09-03", "close": 25.06, "volume": 732589.0}, {"date": "2019-09-04", "close": 25.39, "volume": 647766.0}, {"date": "2019-09-05", "close": 25.62, "volume": 615614.0}, {"date": "2019-09-06", "close": 24.86, "volume": 503373.0}, {"date": "2019-09-09", "close": 25.61, "volume": 928025.0}, {"date": "2019-09-10", "close": 26.14, "volume": 910431.0}, {"date": "2019-09-11", "close": 25.84, "volume": 605039.0}, {"date": "2019-09-12", "close": 25.5, "volume": 620977.0}, {"date": "2019-09-13", "close": 25.82, "volume": 537694.0}, {"date": "2019-09-16", "close": 25.66, "volume": 607604.0}, {"date": "2019-09-17", "close": 26.12, "volume": 972694.0}, {"date": "2019-09-18", "close": 25.9, "volume": 584398.0}, {"date": "2019-09-19", "close": 25.96, "volume": 916938.0}, {"date": "2019-09-20", "close": 25.69, "volume": 1423380.0}, {"date": "2019-09-23", "close": 25.86, "volume": 588545.0}, {"date": "2019-09-24", "close": 25.8, "volume": 1060960.0}, {"date": "2019-09-25", "close": 25.72, "volume": 553131.0}, {"date": "2019-09-26", "close": 25.98, "volume": 475509.0}, {"date": "2019-09-27", "close": 25.68, "volume": 681789.0}, {"date": "2019-09-30", "close": 25.79, "volume": 699303.0}, {"date": "2019-10-01", "close": 26.11, "volume": 661513.0}, {"date": "2019-10-02", "close": 25.88, "volume": 907433.0}, {"date": "2019-10-03", "close": 25.15, "volume": 793642.0}, {"date": "2019-10-04", "close": 25.85, "volume": 686806.0}, {"date": "2019-10-07", "close": 25.91, "volume": 508002.0}, {"date": "2019-10-08", "close": 25.88, "volume": 465226.0}, {"date": "2019-10-09", "close": 25.85, "volume": 513381.0}, {"date": "2019-10-10", "close": 25.925, "volume": 471574.0}, {"date": "2019-10-11", "close": 26.52, "volume": 1221239.0}, {"date": "2019-10-14", "close": 26.04, "volume": 468913.0}, {"date": "2019-10-15", "close": 25.305, "volume": 747601.0}, {"date": "2019-10-16", "close": 26.255, "volume": 1172435.0}, {"date": "2019-10-17", "close": 26.89, "volume": 680468.0}, {"date": "2019-10-18", "close": 26.37, "volume": 516037.0}, {"date": "2019-10-21", "close": 26.74, "volume": 367394.0}, {"date": "2019-10-22", "close": 26.84, "volume": 378497.0}, {"date": "2019-10-23", "close": 27.57, "volume": 654668.0}, {"date": "2019-10-24", "close": 25.83, "volume": 902684.0}, {"date": "2019-10-25", "close": 26.04, "volume": 505246.0}, {"date": "2019-10-28", "close": 26.01, "volume": 574407.0}, {"date": "2019-10-29", "close": 26.41, "volume": 459068.0}, {"date": "2019-10-30", "close": 26.24, "volume": 427483.0}, {"date": "2019-10-31", "close": 25.87, "volume": 581404.0}, {"date": "2019-11-01", "close": 25.15, "volume": 715269.0}, {"date": "2019-11-04", "close": 24.66, "volume": 730580.0}, {"date": "2019-11-05", "close": 24.72, "volume": 1002996.0}, {"date": "2019-11-06", "close": 23.98, "volume": 1057232.0}, {"date": "2019-11-07", "close": 22.39, "volume": 1771796.0}, {"date": "2019-11-08", "close": 22.43, "volume": 1258307.0}, {"date": "2019-11-11", "close": 22.34, "volume": 876571.0}, {"date": "2019-11-12", "close": 23.77, "volume": 904030.0}, {"date": "2019-11-13", "close": 23.42, "volume": 744656.0}, {"date": "2019-11-14", "close": 24.04, "volume": 702770.0}, {"date": "2019-11-15", "close": 24.425, "volume": 699911.0}, {"date": "2019-11-18", "close": 24.59, "volume": 735914.0}, {"date": "2019-11-19", "close": 24.74, "volume": 840606.0}, {"date": "2019-11-20", "close": 24.6, "volume": 771074.0}, {"date": "2019-11-21", "close": 24.59, "volume": 498863.0}, {"date": "2019-11-22", "close": 25.13, "volume": 658051.0}, {"date": "2019-11-25", "close": 26.01, "volume": 643623.0}, {"date": "2019-11-26", "close": 26.24, "volume": 561489.0}, {"date": "2019-11-27", "close": 26.015, "volume": 273963.0}, {"date": "2019-11-29", "close": 26.03, "volume": 183763.0}, {"date": "2019-12-02", "close": 25.8, "volume": 400148.0}, {"date": "2019-12-03", "close": 25.79, "volume": 526760.0}, {"date": "2019-12-04", "close": 25.71, "volume": 387949.0}, {"date": "2019-12-05", "close": 26.02, "volume": 418180.0}, {"date": "2019-12-06", "close": 26.74, "volume": 591947.0}, {"date": "2019-12-09", "close": 27.41, "volume": 691051.0}, {"date": "2019-12-10", "close": 27.625, "volume": 1036676.0}, {"date": "2019-12-11", "close": 27.69, "volume": 575970.0}, {"date": "2019-12-12", "close": 27.8, "volume": 470793.0}, {"date": "2019-12-13", "close": 27.99, "volume": 400465.0}, {"date": "2019-12-16", "close": 28.17, "volume": 381756.0}, {"date": "2019-12-17", "close": 28.34, "volume": 384618.0}, {"date": "2019-12-18", "close": 28.82, "volume": 592329.0}, {"date": "2019-12-19", "close": 28.18, "volume": 1154150.0}, {"date": "2019-12-20", "close": 28.29, "volume": 2556702.0}, {"date": "2019-12-23", "close": 28.29, "volume": 620349.0}, {"date": "2019-12-24", "close": 28.47, "volume": 241771.0}, {"date": "2019-12-26", "close": 28.44, "volume": 447920.0}, {"date": "2019-12-27", "close": 28.52, "volume": 321587.0}, {"date": "2019-12-30", "close": 28.88, "volume": 285481.0}, {"date": "2019-12-31", "close": 28.84, "volume": 459914.0}, {"date": "2020-01-02", "close": 28.47, "volume": 1287557.0}, {"date": "2020-01-03", "close": 28.71, "volume": 962840.0}, {"date": "2020-01-06", "close": 28.79, "volume": 451086.0}, {"date": "2020-01-07", "close": 28.9, "volume": 559779.0}, {"date": "2020-01-08", "close": 28.89, "volume": 426193.0}, {"date": "2020-01-09", "close": 29.04, "volume": 439895.0}, {"date": "2020-01-10", "close": 29.21, "volume": 567885.0}, {"date": "2020-01-13", "close": 29.76, "volume": 537005.0}, {"date": "2020-01-14", "close": 29.86, "volume": 435101.0}, {"date": "2020-01-15", "close": 30.245, "volume": 535848.0}, {"date": "2020-01-16", "close": 30.75, "volume": 388812.0}, {"date": "2020-01-17", "close": 31.1, "volume": 319433.0}, {"date": "2020-01-21", "close": 30.17, "volume": 579461.0}, {"date": "2020-01-22", "close": 30.38, "volume": 344295.0}, {"date": "2020-01-23", "close": 30.19, "volume": 492021.0}, {"date": "2020-01-24", "close": 30.4, "volume": 313689.0}, {"date": "2020-01-27", "close": 30.11, "volume": 302814.0}, {"date": "2020-01-28", "close": 30.31, "volume": 331102.0}, {"date": "2020-01-29", "close": 30.29, "volume": 333608.0}, {"date": "2020-01-30", "close": 30.0, "volume": 375180.0}, {"date": "2020-01-31", "close": 29.13, "volume": 429309.0}, {"date": "2020-02-03", "close": 28.19, "volume": 753473.0}, {"date": "2020-02-04", "close": 26.41, "volume": 1509071.0}, {"date": "2020-02-05", "close": 27.63, "volume": 588660.0}, {"date": "2020-02-06", "close": 27.78, "volume": 323275.0}, {"date": "2020-02-07", "close": 27.44, "volume": 356803.0}, {"date": "2020-02-10", "close": 27.71, "volume": 343272.0}, {"date": "2020-02-11", "close": 28.35, "volume": 466905.0}, {"date": "2020-02-12", "close": 28.35, "volume": 372435.0}, {"date": "2020-02-13", "close": 28.74, "volume": 237190.0}, {"date": "2020-02-14", "close": 27.97, "volume": 381386.0}, {"date": "2020-02-18", "close": 28.37, "volume": 926257.0}, {"date": "2020-02-19", "close": 27.0, "volume": 782215.0}, {"date": "2020-02-20", "close": 25.71, "volume": 1223543.0}, {"date": "2020-02-21", "close": 24.91, "volume": 1101672.0}, {"date": "2020-02-24", "close": 25.15, "volume": 1272629.0}, {"date": "2020-02-25", "close": 24.77, "volume": 1948114.0}, {"date": "2020-02-26", "close": 23.5, "volume": 1144405.0}, {"date": "2020-02-27", "close": 22.55, "volume": 1000815.0}, {"date": "2020-02-28", "close": 21.29, "volume": 950008.0}, {"date": "2020-03-02", "close": 21.98, "volume": 739547.0}, {"date": "2020-03-03", "close": 20.91, "volume": 889217.0}, {"date": "2020-03-04", "close": 21.0, "volume": 551102.0}, {"date": "2020-03-05", "close": 20.01, "volume": 704111.0}, {"date": "2020-03-06", "close": 19.51, "volume": 603666.0}, {"date": "2020-03-09", "close": 18.01, "volume": 738736.0}, {"date": "2020-03-10", "close": 18.61, "volume": 733322.0}, {"date": "2020-03-11", "close": 17.87, "volume": 845839.0}, {"date": "2020-03-12", "close": 15.78, "volume": 1195953.0}, {"date": "2020-03-13", "close": 17.2, "volume": 1191075.0}, {"date": "2020-03-16", "close": 15.37, "volume": 1333391.0}, {"date": "2020-03-17", "close": 16.08, "volume": 1805516.0}, {"date": "2020-03-18", "close": 14.29, "volume": 1327610.0}, {"date": "2020-03-19", "close": 14.87, "volume": 1437330.0}, {"date": "2020-03-20", "close": 13.64, "volume": 1670893.0}, {"date": "2020-03-23", "close": 12.07, "volume": 989636.0}, {"date": "2020-03-24", "close": 14.3, "volume": 862073.0}, {"date": "2020-03-25", "close": 14.99, "volume": 925191.0}, {"date": "2020-03-26", "close": 15.47, "volume": 903901.0}, {"date": "2020-03-27", "close": 14.96, "volume": 731362.0}, {"date": "2020-03-30", "close": 14.52, "volume": 421140.0}, {"date": "2020-03-31", "close": 14.14, "volume": 576708.0}, {"date": "2020-04-01", "close": 12.905, "volume": 557707.0}, {"date": "2020-04-02", "close": 13.26, "volume": 629126.0}, {"date": "2020-04-03", "close": 12.63, "volume": 625524.0}, {"date": "2020-04-06", "close": 14.54, "volume": 694766.0}, {"date": "2020-04-07", "close": 15.71, "volume": 1162145.0}, {"date": "2020-04-08", "close": 18.28, "volume": 1330155.0}, {"date": "2020-04-09", "close": 18.76, "volume": 975288.0}, {"date": "2020-04-13", "close": 18.19, "volume": 580123.0}, {"date": "2020-04-14", "close": 18.51, "volume": 678128.0}, {"date": "2020-04-15", "close": 17.17, "volume": 878753.0}, {"date": "2020-04-16", "close": 17.1, "volume": 1100365.0}, {"date": "2020-04-17", "close": 17.8, "volume": 831756.0}, {"date": "2020-04-20", "close": 17.43, "volume": 656892.0}, {"date": "2020-04-21", "close": 16.39, "volume": 595276.0}, {"date": "2020-04-22", "close": 16.56, "volume": 417941.0}, {"date": "2020-04-23", "close": 17.02, "volume": 525082.0}, {"date": "2020-04-24", "close": 17.31, "volume": 332977.0}, {"date": "2020-04-27", "close": 18.28, "volume": 480553.0}, {"date": "2020-04-28", "close": 18.6, "volume": 428391.0}, {"date": "2020-04-29", "close": 20.58, "volume": 611867.0}, {"date": "2020-04-30", "close": 19.905, "volume": 738271.0}, {"date": "2020-05-01", "close": 19.04, "volume": 476722.0}, {"date": "2020-05-04", "close": 18.79, "volume": 560689.0}, {"date": "2020-05-05", "close": 18.49, "volume": 429786.0}, {"date": "2020-05-06", "close": 18.22, "volume": 443698.0}, {"date": "2020-05-07", "close": 20.89, "volume": 883249.0}, {"date": "2020-05-08", "close": 23.77, "volume": 1268428.0}, {"date": "2020-05-11", "close": 23.99, "volume": 972730.0}, {"date": "2020-05-12", "close": 22.67, "volume": 588004.0}, {"date": "2020-05-13", "close": 22.43, "volume": 642255.0}, {"date": "2020-05-14", "close": 23.74, "volume": 918785.0}, {"date": "2020-05-15", "close": 24.005, "volume": 585869.0}, {"date": "2020-05-18", "close": 24.86, "volume": 1000480.0}, {"date": "2020-05-19", "close": 24.38, "volume": 526499.0}, {"date": "2020-05-20", "close": 24.89, "volume": 814416.0}, {"date": "2020-05-21", "close": 25.09, "volume": 502925.0}, {"date": "2020-05-22", "close": 25.48, "volume": 358338.0}, {"date": "2020-05-26", "close": 25.89, "volume": 525011.0}, {"date": "2020-05-27", "close": 25.87, "volume": 671600.0}, {"date": "2020-05-28", "close": 25.63, "volume": 490481.0}, {"date": "2020-05-29", "close": 25.46, "volume": 505369.0}, {"date": "2020-06-01", "close": 25.19, "volume": 616540.0}, {"date": "2020-06-02", "close": 26.46, "volume": 505560.0}, {"date": "2020-06-03", "close": 26.6, "volume": 369922.0}, {"date": "2020-06-04", "close": 26.76, "volume": 369595.0}, {"date": "2020-06-05", "close": 27.34, "volume": 511737.0}, {"date": "2020-06-08", "close": 28.48, "volume": 634626.0}, {"date": "2020-06-09", "close": 28.29, "volume": 457747.0}, {"date": "2020-06-10", "close": 26.84, "volume": 471494.0}, {"date": "2020-06-11", "close": 25.19, "volume": 596285.0}, {"date": "2020-06-12", "close": 24.9, "volume": 456555.0}, {"date": "2020-06-15", "close": 26.0, "volume": 369324.0}, {"date": "2020-06-16", "close": 26.52, "volume": 265894.0}, {"date": "2020-06-17", "close": 26.11, "volume": 259900.0}, {"date": "2020-06-18", "close": 25.6, "volume": 255408.0}, {"date": "2020-06-19", "close": 24.9, "volume": 775046.0}, {"date": "2020-06-22", "close": 25.9, "volume": 569102.0}, {"date": "2020-06-23", "close": 25.95, "volume": 386398.0}, {"date": "2020-06-24", "close": 25.21, "volume": 409844.0}, {"date": "2020-06-25", "close": 26.01, "volume": 480092.0}, {"date": "2020-06-26", "close": 26.01, "volume": 614552.0}, {"date": "2020-06-29", "close": 27.13, "volume": 406376.0}, {"date": "2020-06-30", "close": 27.82, "volume": 608122.0}, {"date": "2020-07-01", "close": 26.615, "volume": 499454.0}, {"date": "2020-07-02", "close": 26.68, "volume": 428441.0}, {"date": "2020-07-06", "close": 26.995, "volume": 332452.0}, {"date": "2020-07-07", "close": 26.6, "volume": 417470.0}, {"date": "2020-07-08", "close": 26.91, "volume": 447277.0}, {"date": "2020-07-09", "close": 25.97, "volume": 324585.0}, {"date": "2020-07-10", "close": 26.36, "volume": 260301.0}, {"date": "2020-07-13", "close": 25.98, "volume": 334018.0}, {"date": "2020-07-14", "close": 26.21, "volume": 357766.0}, {"date": "2020-07-15", "close": 27.295, "volume": 406440.0}, {"date": "2020-07-16", "close": 27.36, "volume": 412103.0}, {"date": "2020-07-17", "close": 27.3, "volume": 434230.0}, {"date": "2020-07-20", "close": 26.82, "volume": 485443.0}, {"date": "2020-07-21", "close": 27.8, "volume": 346383.0}, {"date": "2020-07-22", "close": 28.0, "volume": 312337.0}, {"date": "2020-07-23", "close": 27.8, "volume": 384152.0}, {"date": "2020-07-24", "close": 27.38, "volume": 241634.0}, {"date": "2020-07-27", "close": 27.67, "volume": 235842.0}, {"date": "2020-07-28", "close": 27.46, "volume": 373764.0}, {"date": "2020-07-29", "close": 29.965, "volume": 741886.0}, {"date": "2020-07-30", "close": 29.17, "volume": 424548.0}, {"date": "2020-07-31", "close": 28.92, "volume": 327522.0}, {"date": "2020-08-03", "close": 29.625, "volume": 456510.0}, {"date": "2020-08-04", "close": 30.56, "volume": 536215.0}, {"date": "2020-08-05", "close": 31.71, "volume": 758907.0}, {"date": "2020-08-06", "close": 31.86, "volume": 1100171.0}, {"date": "2020-08-07", "close": 32.0, "volume": 708380.0}, {"date": "2020-08-10", "close": 32.775, "volume": 431085.0}, {"date": "2020-08-11", "close": 32.56, "volume": 908743.0}, {"date": "2020-08-12", "close": 32.5, "volume": 738756.0}, {"date": "2020-08-13", "close": 31.88, "volume": 720786.0}, {"date": "2020-08-14", "close": 32.53, "volume": 657948.0}, {"date": "2020-08-17", "close": 32.91, "volume": 703640.0}, {"date": "2020-08-18", "close": 32.52, "volume": 681389.0}, {"date": "2020-08-19", "close": 32.16, "volume": 534279.0}, {"date": "2020-08-20", "close": 31.75, "volume": 690103.0}, {"date": "2020-08-21", "close": 31.31, "volume": 2384312.0}, {"date": "2020-08-24", "close": 32.18, "volume": 733120.0}, {"date": "2020-08-25", "close": 31.75, "volume": 433772.0}, {"date": "2020-08-26", "close": 31.91, "volume": 461720.0}, {"date": "2020-08-27", "close": 32.03, "volume": 356166.0}, {"date": "2020-08-28", "close": 31.84, "volume": 312685.0}, {"date": "2020-08-31", "close": 30.7, "volume": 578888.0}, {"date": "2020-09-01", "close": 31.36, "volume": 556070.0}, {"date": "2020-09-02", "close": 31.1, "volume": 336498.0}, {"date": "2020-09-03", "close": 30.0, "volume": 814015.0}, {"date": "2020-09-04", "close": 29.45, "volume": 533874.0}, {"date": "2020-09-08", "close": 28.7, "volume": 964828.0}, {"date": "2020-09-09", "close": 29.45, "volume": 387445.0}, {"date": "2020-09-10", "close": 29.8, "volume": 683639.0}, {"date": "2020-09-11", "close": 29.35, "volume": 455014.0}, {"date": "2020-09-14", "close": 30.0, "volume": 443402.0}, {"date": "2020-09-15", "close": 29.3, "volume": 626013.0}, {"date": "2020-09-16", "close": 28.61, "volume": 437972.0}, {"date": "2020-09-17", "close": 28.61, "volume": 431590.0}, {"date": "2020-09-18", "close": 28.36, "volume": 894870.0}, {"date": "2020-09-21", "close": 29.13, "volume": 971035.0}, {"date": "2020-09-22", "close": 29.85, "volume": 676753.0}, {"date": "2020-09-23", "close": 30.43, "volume": 783756.0}, {"date": "2020-09-24", "close": 28.47, "volume": 802903.0}, {"date": "2020-09-25", "close": 29.89, "volume": 666412.0}, {"date": "2020-09-28", "close": 30.44, "volume": 618437.0}, {"date": "2020-09-29", "close": 30.25, "volume": 451251.0}, {"date": "2020-09-30", "close": 29.89, "volume": 506757.0}, {"date": "2020-10-01", "close": 30.27, "volume": 490268.0}, {"date": "2020-10-02", "close": 31.0, "volume": 570697.0}, {"date": "2020-10-05", "close": 32.83, "volume": 665902.0}, {"date": "2020-10-06", "close": 31.92, "volume": 522909.0}, {"date": "2020-10-07", "close": 32.53, "volume": 487330.0}, {"date": "2020-10-08", "close": 32.83, "volume": 496986.0}, {"date": "2020-10-09", "close": 34.25, "volume": 599588.0}, {"date": "2020-10-12", "close": 33.99, "volume": 552778.0}, {"date": "2020-10-13", "close": 33.93, "volume": 426491.0}, {"date": "2020-10-14", "close": 32.91, "volume": 530289.0}, {"date": "2020-10-15", "close": 33.77, "volume": 378446.0}, {"date": "2020-10-16", "close": 33.66, "volume": 361484.0}, {"date": "2020-10-19", "close": 33.15, "volume": 266656.0}, {"date": "2020-10-20", "close": 33.01, "volume": 305730.0}, {"date": "2020-10-21", "close": 32.07, "volume": 668602.0}, {"date": "2020-10-22", "close": 32.3, "volume": 328143.0}, {"date": "2020-10-23", "close": 32.76, "volume": 413848.0}, {"date": "2020-10-26", "close": 31.5, "volume": 614991.0}, {"date": "2020-10-27", "close": 32.34, "volume": 594500.0}, {"date": "2020-10-28", "close": 32.0, "volume": 714531.0}, {"date": "2020-10-29", "close": 32.49, "volume": 790979.0}, {"date": "2020-10-30", "close": 30.9, "volume": 591146.0}, {"date": "2020-11-02", "close": 30.59, "volume": 456293.0}, {"date": "2020-11-03", "close": 31.33, "volume": 353079.0}, {"date": "2020-11-04", "close": 31.21, "volume": 348310.0}, {"date": "2020-11-05", "close": 30.87, "volume": 489304.0}, {"date": "2020-11-06", "close": 30.66, "volume": 362216.0}, {"date": "2020-11-09", "close": 30.49, "volume": 706640.0}, {"date": "2020-11-10", "close": 30.47, "volume": 804492.0}, {"date": "2020-11-11", "close": 31.96, "volume": 510246.0}, {"date": "2020-11-12", "close": 32.1, "volume": 680941.0}, {"date": "2020-11-13", "close": 33.02, "volume": 472613.0}, {"date": "2020-11-16", "close": 34.71, "volume": 690538.0}, {"date": "2020-11-17", "close": 34.08, "volume": 515087.0}, {"date": "2020-11-18", "close": 34.3, "volume": 781253.0}, {"date": "2020-11-19", "close": 34.27, "volume": 386856.0}, {"date": "2020-11-20", "close": 33.95, "volume": 392115.0}, {"date": "2020-11-23", "close": 35.38, "volume": 636010.0}, {"date": "2020-11-24", "close": 36.4, "volume": 542147.0}, {"date": "2020-11-25", "close": 35.67, "volume": 373325.0}, {"date": "2020-11-27", "close": 35.54, "volume": 216795.0}, {"date": "2020-11-30", "close": 33.82, "volume": 639624.0}, {"date": "2020-12-01", "close": 34.61, "volume": 913946.0}, {"date": "2020-12-02", "close": 34.46, "volume": 419592.0}, {"date": "2020-12-03", "close": 34.98, "volume": 321337.0}, {"date": "2020-12-04", "close": 35.64, "volume": 476613.0}, {"date": "2020-12-07", "close": 35.81, "volume": 480449.0}, {"date": "2020-12-08", "close": 34.43, "volume": 451298.0}, {"date": "2020-12-09", "close": 34.9, "volume": 567190.0}, {"date": "2020-12-10", "close": 34.94, "volume": 272956.0}, {"date": "2020-12-11", "close": 34.14, "volume": 349184.0}, {"date": "2020-12-14", "close": 33.92, "volume": 377449.0}, {"date": "2020-12-15", "close": 34.5, "volume": 386425.0}, {"date": "2020-12-16", "close": 34.85, "volume": 289688.0}, {"date": "2020-12-17", "close": 35.4, "volume": 367941.0}, {"date": "2020-12-18", "close": 35.22, "volume": 1491535.0}, {"date": "2020-12-21", "close": 39.24, "volume": 1262593.0}, {"date": "2020-12-22", "close": 39.69, "volume": 1904493.0}, {"date": "2020-12-23", "close": 38.35, "volume": 524779.0}, {"date": "2020-12-24", "close": 38.16, "volume": 229138.0}, {"date": "2020-12-28", "close": 38.17, "volume": 424838.0}, {"date": "2020-12-29", "close": 37.93, "volume": 434432.0}, {"date": "2020-12-30", "close": 38.38, "volume": 288896.0}, {"date": "2020-12-31", "close": 38.29, "volume": 324539.0}, {"date": "2021-01-04", "close": 38.14, "volume": 695986.0}, {"date": "2021-01-05", "close": 39.7, "volume": 711803.0}, {"date": "2021-01-06", "close": 43.48, "volume": 1104696.0}, {"date": "2021-01-07", "close": 43.45, "volume": 670594.0}, {"date": "2021-01-08", "close": 42.58, "volume": 512229.0}, {"date": "2021-01-11", "close": 42.75, "volume": 425063.0}, {"date": "2021-01-12", "close": 44.69, "volume": 690530.0}, {"date": "2021-01-13", "close": 45.66, "volume": 650231.0}, {"date": "2021-01-14", "close": 48.84, "volume": 802794.0}, {"date": "2021-01-15", "close": 47.36, "volume": 1165851.0}, {"date": "2021-01-19", "close": 46.84, "volume": 519532.0}, {"date": "2021-01-20", "close": 47.69, "volume": 377361.0}, {"date": "2021-01-21", "close": 47.23, "volume": 365134.0}, {"date": "2021-01-22", "close": 47.91, "volume": 339007.0}, {"date": "2021-01-25", "close": 46.46, "volume": 427099.0}, {"date": "2021-01-26", "close": 46.59, "volume": 415669.0}, {"date": "2021-01-27", "close": 44.02, "volume": 773229.0}, {"date": "2021-01-28", "close": 43.2, "volume": 630178.0}, {"date": "2021-01-29", "close": 43.3, "volume": 598362.0}, {"date": "2021-02-01", "close": 44.7, "volume": 528128.0}, {"date": "2021-02-02", "close": 46.15, "volume": 608082.0}, {"date": "2021-02-03", "close": 45.83, "volume": 478486.0}, {"date": "2021-02-04", "close": 47.75, "volume": 692783.0}, {"date": "2021-02-05", "close": 49.61, "volume": 995595.0}, {"date": "2021-02-08", "close": 52.68, "volume": 739565.0}, {"date": "2021-02-09", "close": 52.89, "volume": 654890.0}, {"date": "2021-02-10", "close": 52.3, "volume": 427380.0}, {"date": "2021-02-11", "close": 52.89, "volume": 400360.0}, {"date": "2021-02-12", "close": 53.4, "volume": 398353.0}, {"date": "2021-02-16", "close": 51.9, "volume": 477638.0}, {"date": "2021-02-17", "close": 51.14, "volume": 434564.0}, {"date": "2021-02-18", "close": 51.31, "volume": 817632.0}, {"date": "2021-02-19", "close": 52.42, "volume": 390787.0}, {"date": "2021-02-22", "close": 54.5, "volume": 753829.0}, {"date": "2021-02-23", "close": 54.17, "volume": 1022650.0}, {"date": "2021-02-24", "close": 54.49, "volume": 824977.0}, {"date": "2021-02-25", "close": 54.79, "volume": 1327773.0}, {"date": "2021-02-26", "close": 57.76, "volume": 1352178.0}, {"date": "2021-03-01", "close": 59.57, "volume": 965428.0}, {"date": "2021-03-02", "close": 58.86, "volume": 862976.0}, {"date": "2021-03-03", "close": 57.87, "volume": 645855.0}, {"date": "2021-03-04", "close": 53.62, "volume": 1251806.0}, {"date": "2021-03-05", "close": 54.83, "volume": 907726.0}, {"date": "2021-03-08", "close": 58.92, "volume": 1024575.0}, {"date": "2021-03-09", "close": 59.52, "volume": 484098.0}, {"date": "2021-03-10", "close": 61.12, "volume": 605037.0}, {"date": "2021-03-11", "close": 61.97, "volume": 630650.0}, {"date": "2021-03-12", "close": 63.92, "volume": 720178.0}, {"date": "2021-03-15", "close": 64.25, "volume": 714403.0}, {"date": "2021-03-16", "close": 62.59, "volume": 612102.0}, {"date": "2021-03-17", "close": 61.36, "volume": 469309.0}, {"date": "2021-03-18", "close": 59.84, "volume": 459813.0}, {"date": "2021-03-19", "close": 60.97, "volume": 1088004.0}, {"date": "2021-03-22", "close": 59.41, "volume": 422255.0}, {"date": "2021-03-23", "close": 57.01, "volume": 584336.0}, {"date": "2021-03-24", "close": 55.62, "volume": 517506.0}, {"date": "2021-03-25", "close": 57.83, "volume": 431419.0}, {"date": "2021-03-26", "close": 59.2, "volume": 442797.0}, {"date": "2021-03-29", "close": 56.54, "volume": 526065.0}, {"date": "2021-03-30", "close": 58.11, "volume": 408145.0}, {"date": "2021-03-31", "close": 57.66, "volume": 464230.0}, {"date": "2021-04-01", "close": 58.98, "volume": 407088.0}, {"date": "2021-04-05", "close": 57.93, "volume": 441961.0}, {"date": "2021-04-06", "close": 58.72, "volume": 647744.0}, {"date": "2021-04-07", "close": 57.69, "volume": 590990.0}, {"date": "2021-04-08", "close": 57.8, "volume": 471997.0}, {"date": "2021-04-09", "close": 58.13, "volume": 563014.0}, {"date": "2021-04-12", "close": 57.86, "volume": 366169.0}, {"date": "2021-04-13", "close": 57.01, "volume": 420477.0}, {"date": "2021-04-14", "close": 57.63, "volume": 477525.0}, {"date": "2021-04-15", "close": 56.92, "volume": 331234.0}, {"date": "2021-04-16", "close": 56.89, "volume": 259558.0}, {"date": "2021-04-19", "close": 56.16, "volume": 436386.0}, {"date": "2021-04-20", "close": 53.72, "volume": 537166.0}, {"date": "2021-04-21", "close": 54.86, "volume": 419123.0}, {"date": "2021-04-22", "close": 54.38, "volume": 306531.0}, {"date": "2021-04-23", "close": 56.25, "volume": 449410.0}, {"date": "2021-04-26", "close": 57.01, "volume": 387161.0}, {"date": "2021-04-27", "close": 60.0, "volume": 809921.0}, {"date": "2021-04-28", "close": 59.0, "volume": 565705.0}, {"date": "2021-04-29", "close": 60.03, "volume": 514022.0}, {"date": "2021-04-30", "close": 57.55, "volume": 496984.0}, {"date": "2021-05-03", "close": 60.26, "volume": 563721.0}, {"date": "2021-05-04", "close": 60.22, "volume": 597456.0}, {"date": "2021-05-05", "close": 60.36, "volume": 817019.0}, {"date": "2021-05-06", "close": 58.22, "volume": 1307520.0}, {"date": "2021-05-07", "close": 59.38, "volume": 412884.0}, {"date": "2021-05-10", "close": 59.41, "volume": 477071.0}, {"date": "2021-05-11", "close": 59.03, "volume": 466328.0}, {"date": "2021-05-12", "close": 55.88, "volume": 500856.0}, {"date": "2021-05-13", "close": 55.08, "volume": 646455.0}, {"date": "2021-05-14", "close": 57.61, "volume": 349462.0}, {"date": "2021-05-17", "close": 56.55, "volume": 339482.0}, {"date": "2021-05-18", "close": 56.87, "volume": 470621.0}, {"date": "2021-05-19", "close": 55.93, "volume": 357373.0}, {"date": "2021-05-20", "close": 57.65, "volume": 562329.0}, {"date": "2021-05-21", "close": 57.65, "volume": 550681.0}, {"date": "2021-05-24", "close": 58.49, "volume": 461466.0}, {"date": "2021-05-25", "close": 58.06, "volume": 358224.0}, {"date": "2021-05-26", "close": 60.67, "volume": 506677.0}, {"date": "2021-05-27", "close": 62.33, "volume": 565923.0}, {"date": "2021-05-28", "close": 61.81, "volume": 557072.0}, {"date": "2021-06-01", "close": 63.48, "volume": 632573.0}, {"date": "2021-06-02", "close": 61.09, "volume": 637805.0}, {"date": "2021-06-03", "close": 60.35, "volume": 730043.0}, {"date": "2021-06-04", "close": 60.1, "volume": 406656.0}, {"date": "2021-06-07", "close": 63.17, "volume": 790560.0}, {"date": "2021-06-08", "close": 65.5, "volume": 1014131.0}, {"date": "2021-06-09", "close": 63.35, "volume": 779580.0}, {"date": "2021-06-10", "close": 61.65, "volume": 720908.0}, {"date": "2021-06-11", "close": 63.59, "volume": 827644.0}, {"date": "2021-06-14", "close": 62.21, "volume": 914620.0}, {"date": "2021-06-15", "close": 62.0, "volume": 728538.0}, {"date": "2021-06-16", "close": 60.68, "volume": 832292.0}, {"date": "2021-06-17", "close": 57.12, "volume": 1329650.0}, {"date": "2021-06-18", "close": 54.2, "volume": 3441152.0}, {"date": "2021-06-21", "close": 54.83, "volume": 1076541.0}, {"date": "2021-06-22", "close": 52.04, "volume": 1286203.0}, {"date": "2021-06-23", "close": 52.28, "volume": 822019.0}, {"date": "2021-06-24", "close": 52.95, "volume": 760109.0}, {"date": "2021-06-25", "close": 52.21, "volume": 2720261.0}, {"date": "2021-06-28", "close": 53.75, "volume": 668256.0}, {"date": "2021-06-29", "close": 53.01, "volume": 421761.0}, {"date": "2021-06-30", "close": 53.07, "volume": 684093.0}, {"date": "2021-07-01", "close": 54.25, "volume": 554477.0}, {"date": "2021-07-02", "close": 53.83, "volume": 419297.0}, {"date": "2021-07-06", "close": 52.33, "volume": 616940.0}, {"date": "2021-07-07", "close": 52.11, "volume": 546447.0}, {"date": "2021-07-08", "close": 51.31, "volume": 536534.0}, {"date": "2021-07-09", "close": 53.2, "volume": 408184.0}, {"date": "2021-07-12", "close": 53.26, "volume": 474632.0}, {"date": "2021-07-13", "close": 52.02, "volume": 489428.0}, {"date": "2021-07-14", "close": 51.7, "volume": 446945.0}, {"date": "2021-07-15", "close": 51.97, "volume": 508356.0}, {"date": "2021-07-16", "close": 51.69, "volume": 330883.0}, {"date": "2021-07-19", "close": 51.13, "volume": 653153.0}, {"date": "2021-07-20", "close": 53.47, "volume": 583177.0}, {"date": "2021-07-21", "close": 54.84, "volume": 471983.0}, {"date": "2021-07-22", "close": 54.43, "volume": 482670.0}, {"date": "2021-07-23", "close": 55.7, "volume": 321463.0}, {"date": "2021-07-26", "close": 56.01, "volume": 410660.0}, {"date": "2021-07-27", "close": 56.09, "volume": 509176.0}, {"date": "2021-07-28", "close": 56.2, "volume": 306002.0}, {"date": "2021-07-29", "close": 57.71, "volume": 331478.0}, {"date": "2021-07-30", "close": 57.22, "volume": 336503.0}, {"date": "2021-08-02", "close": 57.46, "volume": 483280.0}, {"date": "2021-08-03", "close": 59.12, "volume": 504557.0}, {"date": "2021-08-04", "close": 56.92, "volume": 609883.0}, {"date": "2021-08-05", "close": 57.08, "volume": 754961.0}, {"date": "2021-08-06", "close": 58.18, "volume": 358679.0}, {"date": "2021-08-09", "close": 58.42, "volume": 399062.0}, {"date": "2021-08-10", "close": 59.57, "volume": 373053.0}, {"date": "2021-08-11", "close": 60.58, "volume": 422309.0}, {"date": "2021-08-12", "close": 64.91, "volume": 759302.0}, {"date": "2021-08-13", "close": 63.63, "volume": 484411.0}, {"date": "2021-08-16", "close": 63.71, "volume": 466486.0}, {"date": "2021-08-17", "close": 60.4, "volume": 514211.0}, {"date": "2021-08-18", "close": 60.51, "volume": 342827.0}, {"date": "2021-08-19", "close": 61.26, "volume": 363623.0}, {"date": "2021-08-20", "close": 63.1, "volume": 436213.0}, {"date": "2021-08-23", "close": 63.48, "volume": 366280.0}, {"date": "2021-08-24", "close": 64.95, "volume": 766045.0}, {"date": "2021-08-25", "close": 64.65, "volume": 601755.0}, {"date": "2021-08-26", "close": 63.85, "volume": 325883.0}, {"date": "2021-08-27", "close": 65.19, "volume": 462427.0}, {"date": "2021-08-30", "close": 65.14, "volume": 411300.0}, {"date": "2021-08-31", "close": 63.08, "volume": 621033.0}, {"date": "2021-09-01", "close": 63.51, "volume": 332163.0}, {"date": "2021-09-02", "close": 64.11, "volume": 276579.0}, {"date": "2021-09-03", "close": 64.28, "volume": 244458.0}, {"date": "2021-09-07", "close": 62.37, "volume": 708462.0}, {"date": "2021-09-08", "close": 61.41, "volume": 574626.0}, {"date": "2021-09-09", "close": 61.99, "volume": 470372.0}, {"date": "2021-09-10", "close": 59.93, "volume": 468459.0}, {"date": "2021-09-13", "close": 60.57, "volume": 417409.0}, {"date": "2021-09-14", "close": 59.59, "volume": 410597.0}, {"date": "2021-09-15", "close": 60.58, "volume": 453844.0}, {"date": "2021-09-16", "close": 61.56, "volume": 521556.0}, {"date": "2021-09-17", "close": 61.98, "volume": 1072351.0}, {"date": "2021-09-20", "close": 60.5, "volume": 508304.0}, {"date": "2021-09-21", "close": 60.73, "volume": 431299.0}, {"date": "2021-09-22", "close": 61.78, "volume": 328684.0}, {"date": "2021-09-23", "close": 62.62, "volume": 358644.0}, {"date": "2021-09-24", "close": 59.95, "volume": 722227.0}, {"date": "2021-09-27", "close": 61.03, "volume": 423683.0}, {"date": "2021-09-28", "close": 58.84, "volume": 455120.0}, {"date": "2021-09-29", "close": 58.18, "volume": 427145.0}, {"date": "2021-09-30", "close": 56.21, "volume": 641378.0}, {"date": "2021-10-01", "close": 56.53, "volume": 637438.0}, {"date": "2021-10-04", "close": 56.74, "volume": 499986.0}, {"date": "2021-10-05", "close": 55.04, "volume": 647459.0}, {"date": "2021-10-06", "close": 54.73, "volume": 426968.0}, {"date": "2021-10-07", "close": 55.97, "volume": 426543.0}, {"date": "2021-10-08", "close": 54.51, "volume": 388274.0}, {"date": "2021-10-11", "close": 53.71, "volume": 480332.0}, {"date": "2021-10-12", "close": 53.35, "volume": 1072904.0}, {"date": "2021-10-13", "close": 52.34, "volume": 1054248.0}, {"date": "2021-10-14", "close": 53.86, "volume": 479729.0}, {"date": "2021-10-15", "close": 52.93, "volume": 430675.0}, {"date": "2021-10-18", "close": 54.32, "volume": 541457.0}, {"date": "2021-10-19", "close": 54.48, "volume": 339702.0}, {"date": "2021-10-20", "close": 55.65, "volume": 434744.0}, {"date": "2021-10-21", "close": 56.81, "volume": 662303.0}, {"date": "2021-10-22", "close": 57.45, "volume": 444537.0}, {"date": "2021-10-25", "close": 58.33, "volume": 417274.0}, {"date": "2021-10-26", "close": 54.2, "volume": 888506.0}, {"date": "2021-10-27", "close": 52.28, "volume": 560924.0}, {"date": "2021-10-28", "close": 53.59, "volume": 463595.0}, {"date": "2021-10-29", "close": 53.26, "volume": 622953.0}, {"date": "2021-11-01", "close": 54.52, "volume": 628773.0}, {"date": "2021-11-02", "close": 53.08, "volume": 707291.0}, {"date": "2021-11-03", "close": 55.28, "volume": 981854.0}, {"date": "2021-11-04", "close": 45.11, "volume": 2501004.0}, {"date": "2021-11-05", "close": 43.46, "volume": 2028648.0}, {"date": "2021-11-08", "close": 44.24, "volume": 1205869.0}, {"date": "2021-11-09", "close": 44.48, "volume": 868759.0}, {"date": "2021-11-10", "close": 46.12, "volume": 1460335.0}, {"date": "2021-11-11", "close": 46.17, "volume": 804082.0}, {"date": "2021-11-12", "close": 46.73, "volume": 793112.0}, {"date": "2021-11-15", "close": 46.49, "volume": 638511.0}, {"date": "2021-11-16", "close": 46.88, "volume": 752749.0}, {"date": "2021-11-17", "close": 46.16, "volume": 811153.0}, {"date": "2021-11-18", "close": 45.99, "volume": 1037345.0}, {"date": "2021-11-19", "close": 45.47, "volume": 825825.0}, {"date": "2021-11-22", "close": 47.19, "volume": 1271390.0}, {"date": "2021-11-23", "close": 46.51, "volume": 818776.0}, {"date": "2021-11-24", "close": 46.89, "volume": 674304.0}, {"date": "2021-11-26", "close": 47.5, "volume": 825388.0}, {"date": "2021-11-29", "close": 46.95, "volume": 826619.0}, {"date": "2021-11-30", "close": 44.17, "volume": 848734.0}, {"date": "2021-12-01", "close": 43.38, "volume": 589631.0}, {"date": "2021-12-02", "close": 44.78, "volume": 509102.0}, {"date": "2021-12-03", "close": 45.55, "volume": 584232.0}, {"date": "2021-12-06", "close": 47.2, "volume": 893201.0}, {"date": "2021-12-07", "close": 49.25, "volume": 785586.0}, {"date": "2021-12-08", "close": 50.85, "volume": 1043533.0}, {"date": "2021-12-09", "close": 50.72, "volume": 707781.0}, {"date": "2021-12-10", "close": 50.07, "volume": 807213.0}, {"date": "2021-12-13", "close": 49.77, "volume": 817384.0}, {"date": "2021-12-14", "close": 50.41, "volume": 1334990.0}, {"date": "2021-12-15", "close": 47.8, "volume": 1109034.0}, {"date": "2021-12-16", "close": 46.72, "volume": 944359.0}, {"date": "2021-12-17", "close": 47.17, "volume": 2330011.0}, {"date": "2021-12-20", "close": 46.55, "volume": 1484028.0}, {"date": "2021-12-21", "close": 49.25, "volume": 1202328.0}, {"date": "2021-12-22", "close": 49.29, "volume": 941662.0}, {"date": "2021-12-23", "close": 48.14, "volume": 1303153.0}, {"date": "2021-12-27", "close": 49.2, "volume": 810561.0}, {"date": "2021-12-28", "close": 48.93, "volume": 1032970.0}, {"date": "2021-12-29", "close": 49.36, "volume": 420236.0}, {"date": "2021-12-30", "close": 48.91, "volume": 322699.0}, {"date": "2021-12-31", "close": 48.04, "volume": 436652.0}, {"date": "2022-01-03", "close": 49.02, "volume": 579901.0}, {"date": "2022-01-04", "close": 49.42, "volume": 470950.0}, {"date": "2022-01-05", "close": 47.09, "volume": 420781.0}, {"date": "2022-01-06", "close": 47.42, "volume": 515127.0}, {"date": "2022-01-07", "close": 46.66, "volume": 645287.0}, {"date": "2022-01-10", "close": 45.5, "volume": 622690.0}, {"date": "2022-01-11", "close": 44.67, "volume": 725793.0}, {"date": "2022-01-12", "close": 46.57, "volume": 737048.0}, {"date": "2022-01-13", "close": 45.85, "volume": 456081.0}, {"date": "2022-01-14", "close": 45.25, "volume": 735414.0}, {"date": "2022-01-18", "close": 43.81, "volume": 552130.0}, {"date": "2022-01-19", "close": 43.84, "volume": 796537.0}, {"date": "2022-01-20", "close": 42.3, "volume": 610190.0}, {"date": "2022-01-21", "close": 41.16, "volume": 990652.0}, {"date": "2022-01-24", "close": 45.1, "volume": 1170562.0}, {"date": "2022-01-25", "close": 45.05, "volume": 700699.0}, {"date": "2022-01-26", "close": 43.09, "volume": 695348.0}, {"date": "2022-01-27", "close": 41.78, "volume": 787444.0}, {"date": "2022-01-28", "close": 43.29, "volume": 504977.0}, {"date": "2022-01-31", "close": 42.15, "volume": 1137752.0}, {"date": "2022-02-01", "close": 42.97, "volume": 543956.0}, {"date": "2022-02-02", "close": 40.01, "volume": 1289271.0}, {"date": "2022-02-03", "close": 39.1, "volume": 814052.0}, {"date": "2022-02-04", "close": 38.55, "volume": 854017.0}, {"date": "2022-02-07", "close": 39.49, "volume": 647294.0}, {"date": "2022-02-08", "close": 40.72, "volume": 867322.0}, {"date": "2022-02-09", "close": 41.47, "volume": 733291.0}, {"date": "2022-02-10", "close": 39.9, "volume": 526094.0}, {"date": "2022-02-11", "close": 38.94, "volume": 448371.0}, {"date": "2022-02-14", "close": 40.31, "volume": 973203.0}, {"date": "2022-02-15", "close": 41.83, "volume": 576537.0}, {"date": "2022-02-16", "close": 41.45, "volume": 630137.0}, {"date": "2022-02-17", "close": 40.55, "volume": 618284.0}, {"date": "2022-02-18", "close": 39.55, "volume": 1616125.0}, {"date": "2022-02-22", "close": 37.71, "volume": 1237885.0}, {"date": "2022-02-23", "close": 34.76, "volume": 1734943.0}, {"date": "2022-02-24", "close": 29.05, "volume": 5792461.0}, {"date": "2022-02-25", "close": 29.39, "volume": 2239664.0}, {"date": "2022-02-28", "close": 28.41, "volume": 1270103.0}, {"date": "2022-03-01", "close": 27.08, "volume": 1558803.0}, {"date": "2022-03-02", "close": 27.85, "volume": 1083149.0}, {"date": "2022-03-03", "close": 29.01, "volume": 1420637.0}, {"date": "2022-03-04", "close": 27.77, "volume": 1139012.0}, {"date": "2022-03-07", "close": 26.88, "volume": 1120998.0}, {"date": "2022-03-08", "close": 28.55, "volume": 1108727.0}, {"date": "2022-03-09", "close": 27.82, "volume": 932839.0}, {"date": "2022-03-10", "close": 26.79, "volume": 857035.0}, {"date": "2022-03-11", "close": 25.92, "volume": 801758.0}, {"date": "2022-03-14", "close": 25.64, "volume": 814291.0}, {"date": "2022-03-15", "close": 26.67, "volume": 1153292.0}, {"date": "2022-03-16", "close": 27.19, "volume": 782552.0}, {"date": "2022-03-17", "close": 27.24, "volume": 1043268.0}, {"date": "2022-03-18", "close": 27.65, "volume": 1760978.0}, {"date": "2022-03-21", "close": 26.38, "volume": 632303.0}, {"date": "2022-03-22", "close": 27.11, "volume": 838003.0}, {"date": "2022-03-23", "close": 26.01, "volume": 620847.0}, {"date": "2022-03-24", "close": 25.92, "volume": 804145.0}, {"date": "2022-03-25", "close": 25.45, "volume": 614208.0}, {"date": "2022-03-28", "close": 25.71, "volume": 925623.0}, {"date": "2022-03-29", "close": 26.98, "volume": 1020571.0}, {"date": "2022-03-30", "close": 26.5, "volume": 1602250.0}, {"date": "2022-03-31", "close": 25.19, "volume": 1535902.0}, {"date": "2022-04-01", "close": 24.55, "volume": 1053212.0}, {"date": "2022-04-04", "close": 24.29, "volume": 1043788.0}, {"date": "2022-04-05", "close": 23.88, "volume": 1460686.0}, {"date": "2022-04-06", "close": 24.29, "volume": 1927207.0}, {"date": "2022-04-07", "close": 23.84, "volume": 1429557.0}, {"date": "2022-04-08", "close": 24.52, "volume": 1362187.0}, {"date": "2022-04-11", "close": 25.17, "volume": 1317885.0}, {"date": "2022-04-12", "close": 24.74, "volume": 1191583.0}, {"date": "2022-04-13", "close": 25.27, "volume": 517556.0}, {"date": "2022-04-14", "close": 24.99, "volume": 794724.0}, {"date": "2022-04-18", "close": 24.7, "volume": 1048666.0}, {"date": "2022-04-19", "close": 26.12, "volume": 900827.0}, {"date": "2022-04-20", "close": 25.68, "volume": 699190.0}, {"date": "2022-04-21", "close": 25.51, "volume": 814164.0}, {"date": "2022-04-22", "close": 24.53, "volume": 706858.0}, {"date": "2022-04-25", "close": 24.59, "volume": 931926.0}, {"date": "2022-04-26", "close": 23.85, "volume": 1107277.0}, {"date": "2022-04-27", "close": 23.52, "volume": 905502.0}, {"date": "2022-04-28", "close": 24.75, "volume": 585549.0}, {"date": "2022-04-29", "close": 24.12, "volume": 873681.0}, {"date": "2022-05-02", "close": 25.55, "volume": 697462.0}, {"date": "2022-05-03", "close": 25.87, "volume": 970464.0}, {"date": "2022-05-04", "close": 26.19, "volume": 1587757.0}, {"date": "2022-05-05", "close": 27.28, "volume": 2480797.0}, {"date": "2022-05-06", "close": 26.45, "volume": 1820161.0}, {"date": "2022-05-09", "close": 28.22, "volume": 2130787.0}, {"date": "2022-05-10", "close": 26.7, "volume": 1779624.0}, {"date": "2022-05-11", "close": 25.75, "volume": 916645.0}, {"date": "2022-05-12", "close": 26.94, "volume": 836172.0}, {"date": "2022-05-13", "close": 28.21, "volume": 1135862.0}, {"date": "2022-05-16", "close": 28.75, "volume": 2028173.0}, {"date": "2022-05-17", "close": 28.9, "volume": 1142686.0}, {"date": "2022-05-18", "close": 26.3, "volume": 1425641.0}, {"date": "2022-05-19", "close": 25.64, "volume": 986743.0}, {"date": "2022-05-20", "close": 24.99, "volume": 915927.0}, {"date": "2022-05-23", "close": 24.35, "volume": 1036604.0}, {"date": "2022-05-24", "close": 23.85, "volume": 785065.0}, {"date": "2022-05-25", "close": 27.6, "volume": 1039536.0}, {"date": "2022-05-26", "close": 27.71, "volume": 945043.0}, {"date": "2022-05-27", "close": 27.53, "volume": 515635.0}, {"date": "2022-05-31", "close": 27.54, "volume": 662419.0}, {"date": "2022-06-01", "close": 26.35, "volume": 846410.0}, {"date": "2022-06-02", "close": 26.44, "volume": 653331.0}, {"date": "2022-06-03", "close": 25.31, "volume": 857330.0}, {"date": "2022-06-06", "close": 26.3, "volume": 739588.0}, {"date": "2022-06-07", "close": 26.05, "volume": 697244.0}, {"date": "2022-06-08", "close": 26.96, "volume": 867655.0}, {"date": "2022-06-09", "close": 26.58, "volume": 642740.0}, {"date": "2022-06-10", "close": 25.57, "volume": 839966.0}, {"date": "2022-06-13", "close": 24.55, "volume": 973662.0}, {"date": "2022-06-14", "close": 23.49, "volume": 1189327.0}, {"date": "2022-06-15", "close": 23.47, "volume": 1130680.0}, {"date": "2022-06-16", "close": 20.45, "volume": 1839129.0}, {"date": "2022-06-17", "close": 20.25, "volume": 2842599.0}, {"date": "2022-06-21", "close": 20.31, "volume": 1816999.0}, {"date": "2022-06-22", "close": 20.61, "volume": 927810.0}, {"date": "2022-06-23", "close": 21.3, "volume": 670787.0}, {"date": "2022-06-24", "close": 22.99, "volume": 3535736.0}, {"date": "2022-06-27", "close": 22.29, "volume": 688754.0}, {"date": "2022-06-28", "close": 21.66, "volume": 567905.0}, {"date": "2022-06-29", "close": 19.62, "volume": 939609.0}, {"date": "2022-06-30", "close": 19.45, "volume": 1171966.0}, {"date": "2022-07-01", "close": 19.75, "volume": 582723.0}, {"date": "2022-07-05", "close": 20.49, "volume": 835813.0}, {"date": "2022-07-06", "close": 19.59, "volume": 558690.0}, {"date": "2022-07-07", "close": 21.11, "volume": 646802.0}, {"date": "2022-07-08", "close": 20.61, "volume": 484757.0}, {"date": "2022-07-11", "close": 20.36, "volume": 416651.0}, {"date": "2022-07-12", "close": 20.63, "volume": 613463.0}, {"date": "2022-07-13", "close": 20.68, "volume": 506276.0}, {"date": "2022-07-14", "close": 19.71, "volume": 594160.0}, {"date": "2022-07-15", "close": 21.3, "volume": 964702.0}, {"date": "2022-07-18", "close": 21.9, "volume": 860085.0}, {"date": "2022-07-19", "close": 22.46, "volume": 615324.0}, {"date": "2022-07-20", "close": 23.46, "volume": 591455.0}, {"date": "2022-07-21", "close": 23.55, "volume": 515484.0}, {"date": "2022-07-22", "close": 23.59, "volume": 407554.0}, {"date": "2022-07-25", "close": 23.52, "volume": 424097.0}, {"date": "2022-07-26", "close": 21.09, "volume": 1812530.0}, {"date": "2022-07-27", "close": 22.3, "volume": 768983.0}, {"date": "2022-07-28", "close": 23.22, "volume": 597648.0}, {"date": "2022-07-29", "close": 23.53, "volume": 511890.0}, {"date": "2022-08-01", "close": 24.02, "volume": 632026.0}, {"date": "2022-08-02", "close": 24.02, "volume": 642604.0}, {"date": "2022-08-03", "close": 25.43, "volume": 787995.0}, {"date": "2022-08-04", "close": 28.82, "volume": 1992937.0}, {"date": "2022-08-05", "close": 28.44, "volume": 827807.0}, {"date": "2022-08-08", "close": 29.48, "volume": 953235.0}, {"date": "2022-08-09", "close": 28.8, "volume": 642565.0}, {"date": "2022-08-10", "close": 29.58, "volume": 432683.0}, {"date": "2022-08-11", "close": 29.99, "volume": 478966.0}, {"date": "2022-08-12", "close": 30.74, "volume": 545429.0}, {"date": "2022-08-15", "close": 30.0, "volume": 385166.0}, {"date": "2022-08-16", "close": 31.22, "volume": 500167.0}, {"date": "2022-08-17", "close": 30.45, "volume": 379095.0}, {"date": "2022-08-18", "close": 30.12, "volume": 447562.0}, {"date": "2022-08-19", "close": 28.99, "volume": 541612.0}, {"date": "2022-08-22", "close": 28.24, "volume": 438359.0}, {"date": "2022-08-23", "close": 28.76, "volume": 402168.0}, {"date": "2022-08-24", "close": 28.04, "volume": 347749.0}, {"date": "2022-08-25", "close": 28.82, "volume": 327566.0}, {"date": "2022-08-26", "close": 27.05, "volume": 729893.0}, {"date": "2022-08-29", "close": 27.23, "volume": 492034.0}, {"date": "2022-08-30", "close": 26.55, "volume": 432310.0}, {"date": "2022-08-31", "close": 25.84, "volume": 545920.0}, {"date": "2022-09-01", "close": 25.73, "volume": 841846.0}, {"date": "2022-09-02", "close": 25.32, "volume": 433479.0}, {"date": "2022-09-06", "close": 25.26, "volume": 676183.0}, {"date": "2022-09-07", "close": 25.77, "volume": 646233.0}, {"date": "2022-09-08", "close": 25.96, "volume": 772616.0}, {"date": "2022-09-09", "close": 26.4, "volume": 398706.0}, {"date": "2022-09-12", "close": 26.93, "volume": 384075.0}, {"date": "2022-09-13", "close": 25.8, "volume": 500914.0}, {"date": "2022-09-14", "close": 25.89, "volume": 578650.0}, {"date": "2022-09-15", "close": 26.11, "volume": 575550.0}, {"date": "2022-09-16", "close": 24.15, "volume": 1391972.0}, {"date": "2022-09-19", "close": 24.81, "volume": 647787.0}, {"date": "2022-09-20", "close": 24.15, "volume": 458614.0}, {"date": "2022-09-21", "close": 23.82, "volume": 538582.0}, {"date": "2022-09-22", "close": 23.25, "volume": 572536.0}, {"date": "2022-09-23", "close": 22.84, "volume": 635698.0}, {"date": "2022-09-26", "close": 22.13, "volume": 609036.0}, {"date": "2022-09-27", "close": 22.5, "volume": 657746.0}, {"date": "2022-09-28", "close": 23.46, "volume": 626986.0}, {"date": "2022-09-29", "close": 22.33, "volume": 670267.0}, {"date": "2022-09-30", "close": 17.51, "volume": 4229868.0}, {"date": "2022-10-03", "close": 18.08, "volume": 1995582.0}, {"date": "2022-10-04", "close": 19.96, "volume": 1501767.0}, {"date": "2022-10-05", "close": 20.09, "volume": 1119312.0}, {"date": "2022-10-06", "close": 20.22, "volume": 736846.0}, {"date": "2022-10-07", "close": 19.08, "volume": 869612.0}, {"date": "2022-10-10", "close": 19.02, "volume": 1010507.0}, {"date": "2022-10-11", "close": 18.96, "volume": 1557945.0}, {"date": "2022-10-12", "close": 19.57, "volume": 1083078.0}, {"date": "2022-10-13", "close": 19.85, "volume": 1126551.0}, {"date": "2022-10-14", "close": 18.84, "volume": 730274.0}, {"date": "2022-10-17", "close": 18.87, "volume": 768137.0}, {"date": "2022-10-18", "close": 18.16, "volume": 936227.0}, {"date": "2022-10-19", "close": 17.39, "volume": 1022926.0}, {"date": "2022-10-20", "close": 17.28, "volume": 616263.0}, {"date": "2022-10-21", "close": 17.76, "volume": 556251.0}, {"date": "2022-10-24", "close": 18.22, "volume": 734158.0}, {"date": "2022-10-25", "close": 19.9, "volume": 779330.0}, {"date": "2022-10-26", "close": 19.86, "volume": 524118.0}, {"date": "2022-10-27", "close": 20.18, "volume": 618244.0}, {"date": "2022-10-28", "close": 20.63, "volume": 622481.0}, {"date": "2022-10-31", "close": 20.85, "volume": 636063.0}, {"date": "2022-11-01", "close": 20.9, "volume": 644069.0}, {"date": "2022-11-02", "close": 19.7, "volume": 687886.0}, {"date": "2022-11-03", "close": 21.26, "volume": 961245.0}, {"date": "2022-11-04", "close": 21.22, "volume": 890734.0}, {"date": "2022-11-07", "close": 21.22, "volume": 695844.0}, {"date": "2022-11-08", "close": 21.3, "volume": 541561.0}, {"date": "2022-11-09", "close": 20.44, "volume": 544450.0}, {"date": "2022-11-10", "close": 22.87, "volume": 710940.0}, {"date": "2022-11-11", "close": 22.9, "volume": 626318.0}, {"date": "2022-11-14", "close": 22.14, "volume": 712660.0}, {"date": "2022-11-15", "close": 22.25, "volume": 651194.0}, {"date": "2022-11-16", "close": 21.74, "volume": 510948.0}, {"date": "2022-11-17", "close": 21.71, "volume": 415743.0}, {"date": "2022-11-18", "close": 21.89, "volume": 442301.0}, {"date": "2022-11-21", "close": 21.38, "volume": 491208.0}, {"date": "2022-11-22", "close": 22.19, "volume": 431066.0}, {"date": "2022-11-23", "close": 22.39, "volume": 327804.0}, {"date": "2022-11-25", "close": 22.34, "volume": 186565.0}, {"date": "2022-11-28", "close": 22.61, "volume": 640693.0}, {"date": "2022-11-29", "close": 23.17, "volume": 419742.0}, {"date": "2022-11-30", "close": 24.09, "volume": 719471.0}, {"date": "2022-12-01", "close": 23.5, "volume": 567110.0}, {"date": "2022-12-02", "close": 23.62, "volume": 693522.0}, {"date": "2022-12-05", "close": 23.18, "volume": 662382.0}, {"date": "2022-12-06", "close": 23.65, "volume": 709761.0}, {"date": "2022-12-07", "close": 23.59, "volume": 564206.0}, {"date": "2022-12-08", "close": 23.71, "volume": 560251.0}, {"date": "2022-12-09", "close": 23.7, "volume": 563857.0}, {"date": "2022-12-12", "close": 25.26, "volume": 819770.0}, {"date": "2022-12-13", "close": 24.07, "volume": 1027864.0}, {"date": "2022-12-14", "close": 24.15, "volume": 663612.0}, {"date": "2022-12-15", "close": 23.68, "volume": 587841.0}, {"date": "2022-12-16", "close": 23.08, "volume": 2707405.0}, {"date": "2022-12-19", "close": 22.14, "volume": 832267.0}, {"date": "2022-12-20", "close": 21.94, "volume": 582943.0}, {"date": "2022-12-21", "close": 23.01, "volume": 387233.0}, {"date": "2022-12-22", "close": 22.73, "volume": 520306.0}, {"date": "2022-12-23", "close": 22.64, "volume": 580768.0}, {"date": "2022-12-27", "close": 22.56, "volume": 493908.0}, {"date": "2022-12-28", "close": 22.09, "volume": 670989.0}, {"date": "2022-12-29", "close": 22.51, "volume": 420092.0}, {"date": "2022-12-30", "close": 22.55, "volume": 641794.0}, {"date": "2023-01-03", "close": 22.23, "volume": 511630.0}, {"date": "2023-01-04", "close": 23.46, "volume": 694187.0}, {"date": "2023-01-05", "close": 23.77, "volume": 467121.0}, {"date": "2023-01-06", "close": 24.41, "volume": 438465.0}, {"date": "2023-01-09", "close": 24.27, "volume": 561333.0}, {"date": "2023-01-10", "close": 24.67, "volume": 474754.0}, {"date": "2023-01-11", "close": 25.31, "volume": 446744.0}, {"date": "2023-01-12", "close": 25.02, "volume": 365856.0}, {"date": "2023-01-13", "close": 25.06, "volume": 443610.0}, {"date": "2023-01-17", "close": 24.71, "volume": 280907.0}, {"date": "2023-01-18", "close": 24.52, "volume": 418862.0}, {"date": "2023-01-19", "close": 23.49, "volume": 480451.0}, {"date": "2023-01-20", "close": 24.68, "volume": 663277.0}, {"date": "2023-01-23", "close": 25.72, "volume": 515175.0}, {"date": "2023-01-24", "close": 25.49, "volume": 356568.0}, {"date": "2023-01-25", "close": 25.4, "volume": 368889.0}, {"date": "2023-01-26", "close": 25.62, "volume": 233449.0}, {"date": "2023-01-27", "close": 26.26, "volume": 391437.0}, {"date": "2023-01-30", "close": 26.05, "volume": 295713.0}, {"date": "2023-01-31", "close": 26.89, "volume": 562008.0}, {"date": "2023-02-01", "close": 27.67, "volume": 686426.0}, {"date": "2023-02-02", "close": 29.99, "volume": 1137467.0}, {"date": "2023-02-03", "close": 29.71, "volume": 513119.0}, {"date": "2023-02-06", "close": 29.16, "volume": 559268.0}, {"date": "2023-02-07", "close": 29.22, "volume": 531868.0}, {"date": "2023-02-08", "close": 28.6, "volume": 300642.0}, {"date": "2023-02-09", "close": 27.46, "volume": 346948.0}, {"date": "2023-02-10", "close": 27.11, "volume": 387390.0}, {"date": "2023-02-13", "close": 27.49, "volume": 405523.0}, {"date": "2023-02-14", "close": 27.41, "volume": 343277.0}, {"date": "2023-02-15", "close": 28.52, "volume": 347039.0}, {"date": "2023-02-16", "close": 28.28, "volume": 302541.0}, {"date": "2023-02-17", "close": 27.98, "volume": 394459.0}, {"date": "2023-02-21", "close": 26.26, "volume": 634156.0}, {"date": "2023-02-22", "close": 27.1, "volume": 934896.0}, {"date": "2023-02-23", "close": 26.81, "volume": 1081019.0}, {"date": "2023-02-24", "close": 26.78, "volume": 866331.0}, {"date": "2023-02-27", "close": 27.06, "volume": 418012.0}, {"date": "2023-02-28", "close": 26.85, "volume": 666922.0}, {"date": "2023-03-01", "close": 26.97, "volume": 499632.0}, {"date": "2023-03-02", "close": 26.85, "volume": 343042.0}, {"date": "2023-03-03", "close": 27.56, "volume": 399527.0}, {"date": "2023-03-06", "close": 26.9, "volume": 610360.0}, {"date": "2023-03-07", "close": 26.98, "volume": 328065.0}, {"date": "2023-03-08", "close": 27.1, "volume": 524311.0}, {"date": "2023-03-09", "close": 26.53, "volume": 681528.0}, {"date": "2023-03-10", "close": 25.82, "volume": 686580.0}, {"date": "2023-03-13", "close": 24.84, "volume": 915410.0}, {"date": "2023-03-14", "close": 24.68, "volume": 571359.0}, {"date": "2023-03-15", "close": 24.55, "volume": 605361.0}, {"date": "2023-03-16", "close": 24.69, "volume": 770625.0}, {"date": "2023-03-17", "close": 23.04, "volume": 1750833.0}, {"date": "2023-03-20", "close": 22.54, "volume": 802363.0}, {"date": "2023-03-21", "close": 23.56, "volume": 587870.0}, {"date": "2023-03-22", "close": 22.84, "volume": 382569.0}, {"date": "2023-03-23", "close": 22.91, "volume": 474035.0}, {"date": "2023-03-24", "close": 23.44, "volume": 488045.0}, {"date": "2023-03-27", "close": 23.26, "volume": 472580.0}, {"date": "2023-03-28", "close": 23.25, "volume": 356102.0}, {"date": "2023-03-29", "close": 23.44, "volume": 434136.0}, {"date": "2023-03-30", "close": 23.31, "volume": 339675.0}, {"date": "2023-03-31", "close": 24.51, "volume": 506848.0}, {"date": "2023-04-03", "close": 24.12, "volume": 619462.0}, {"date": "2023-04-04", "close": 23.6, "volume": 386411.0}, {"date": "2023-04-05", "close": 23.26, "volume": 312591.0}, {"date": "2023-04-06", "close": 23.13, "volume": 296198.0}, {"date": "2023-04-10", "close": 23.68, "volume": 425012.0}, {"date": "2023-04-11", "close": 24.05, "volume": 331824.0}, {"date": "2023-04-12", "close": 23.66, "volume": 318661.0}, {"date": "2023-04-13", "close": 23.81, "volume": 249345.0}, {"date": "2023-04-14", "close": 23.94, "volume": 347049.0}, {"date": "2023-04-17", "close": 23.76, "volume": 341203.0}, {"date": "2023-04-18", "close": 23.59, "volume": 279729.0}, {"date": "2023-04-19", "close": 23.3, "volume": 381778.0}, {"date": "2023-04-20", "close": 23.29, "volume": 292804.0}, {"date": "2023-04-21", "close": 23.27, "volume": 238564.0}, {"date": "2023-04-24", "close": 23.4, "volume": 259948.0}, {"date": "2023-04-25", "close": 24.35, "volume": 662003.0}, {"date": "2023-04-26", "close": 25.85, "volume": 742032.0}, {"date": "2023-04-27", "close": 26.5, "volume": 589444.0}, {"date": "2023-04-28", "close": 26.66, "volume": 435708.0}, {"date": "2023-05-01", "close": 26.9, "volume": 524057.0}, {"date": "2023-05-02", "close": 26.61, "volume": 515648.0}, {"date": "2023-05-03", "close": 26.85, "volume": 836006.0}, {"date": "2023-05-04", "close": 29.58, "volume": 1729552.0}, {"date": "2023-05-05", "close": 31.335, "volume": 585732.0}, {"date": "2023-05-08", "close": 31.34, "volume": 538452.0}, {"date": "2023-05-09", "close": 31.32, "volume": 407470.0}, {"date": "2023-05-10", "close": 30.86, "volume": 380515.0}, {"date": "2023-05-11", "close": 31.12, "volume": 376061.0}, {"date": "2023-05-12", "close": 31.1, "volume": 315318.0}, {"date": "2023-05-15", "close": 32.1, "volume": 451376.0}, {"date": "2023-05-16", "close": 31.49, "volume": 403524.0}, {"date": "2023-05-17", "close": 32.1, "volume": 446422.0}, {"date": "2023-05-18", "close": 32.84, "volume": 483691.0}, {"date": "2023-05-19", "close": 31.78, "volume": 486834.0}, {"date": "2023-05-22", "close": 31.44, "volume": 446623.0}, {"date": "2023-05-23", "close": 31.5, "volume": 505637.0}, {"date": "2023-05-24", "close": 31.2, "volume": 300432.0}, {"date": "2023-05-25", "close": 30.61, "volume": 348330.0}, {"date": "2023-05-26", "close": 30.97, "volume": 293591.0}, {"date": "2023-05-30", "close": 30.46, "volume": 346936.0}, {"date": "2023-05-31", "close": 29.91, "volume": 695565.0}, {"date": "2023-06-01", "close": 30.84, "volume": 469103.0}, {"date": "2023-06-02", "close": 32.96, "volume": 545557.0}, {"date": "2023-06-05", "close": 32.15, "volume": 460500.0}, {"date": "2023-06-06", "close": 33.46, "volume": 377625.0}, {"date": "2023-06-07", "close": 34.71, "volume": 519926.0}, {"date": "2023-06-08", "close": 34.45, "volume": 401949.0}, {"date": "2023-06-09", "close": 34.32, "volume": 338583.0}, {"date": "2023-06-12", "close": 34.16, "volume": 452004.0}, {"date": "2023-06-13", "close": 33.99, "volume": 351444.0}, {"date": "2023-06-14", "close": 33.25, "volume": 360038.0}, {"date": "2023-06-15", "close": 33.41, "volume": 473564.0}, {"date": "2023-06-16", "close": 32.27, "volume": 1275581.0}, {"date": "2023-06-20", "close": 32.44, "volume": 477255.0}, {"date": "2023-06-21", "close": 31.99, "volume": 367555.0}, {"date": "2023-06-22", "close": 31.24, "volume": 424160.0}, {"date": "2023-06-23", "close": 30.49, "volume": 1880753.0}, {"date": "2023-06-26", "close": 30.43, "volume": 385881.0}, {"date": "2023-06-27", "close": 31.25, "volume": 588793.0}, {"date": "2023-06-28", "close": 31.36, "volume": 288374.0}, {"date": "2023-06-29", "close": 31.24, "volume": 397497.0}, {"date": "2023-06-30", "close": 31.13, "volume": 365528.0}, {"date": "2023-07-03", "close": 31.65, "volume": 168744.0}, {"date": "2023-07-05", "close": 30.77, "volume": 446154.0}, {"date": "2023-07-06", "close": 30.46, "volume": 301687.0}, {"date": "2023-07-07", "close": 30.57, "volume": 379779.0}, {"date": "2023-07-10", "close": 30.87, "volume": 295340.0}, {"date": "2023-07-11", "close": 31.51, "volume": 434319.0}, {"date": "2023-07-12", "close": 31.56, "volume": 262280.0}, {"date": "2023-07-13", "close": 31.79, "volume": 277428.0}, {"date": "2023-07-14", "close": 31.97, "volume": 302440.0}, {"date": "2023-07-17", "close": 32.08, "volume": 405327.0}, {"date": "2023-07-18", "close": 33.37, "volume": 515930.0}, {"date": "2023-07-19", "close": 34.47, "volume": 698159.0}, {"date": "2023-07-20", "close": 33.97, "volume": 330407.0}, {"date": "2023-07-21", "close": 33.3, "volume": 548895.0}, {"date": "2023-07-24", "close": 33.72, "volume": 354907.0}, {"date": "2023-07-25", "close": 33.37, "volume": 421766.0}, {"date": "2023-07-26", "close": 34.86, "volume": 897650.0}, {"date": "2023-07-27", "close": 34.32, "volume": 585473.0}, {"date": "2023-07-28", "close": 34.4, "volume": 569851.0}, {"date": "2023-07-31", "close": 34.63, "volume": 485892.0}, {"date": "2023-08-01", "close": 34.73, "volume": 407284.0}, {"date": "2023-08-02", "close": 34.01, "volume": 344862.0}, {"date": "2023-08-03", "close": 32.38, "volume": 998145.0}, {"date": "2023-08-04", "close": 33.57, "volume": 481070.0}, {"date": "2023-08-07", "close": 33.0, "volume": 432325.0}, {"date": "2023-08-08", "close": 32.9, "volume": 464634.0}, {"date": "2023-08-09", "close": 32.58, "volume": 350123.0}, {"date": "2023-08-10", "close": 31.99, "volume": 282851.0}, {"date": "2023-08-11", "close": 31.24, "volume": 357962.0}, {"date": "2023-08-14", "close": 30.98, "volume": 358771.0}, {"date": "2023-08-15", "close": 30.73, "volume": 389586.0}, {"date": "2023-08-16", "close": 30.28, "volume": 332909.0}, {"date": "2023-08-17", "close": 29.23, "volume": 343244.0}, {"date": "2023-08-18", "close": 29.35, "volume": 226833.0}, {"date": "2023-08-21", "close": 29.31, "volume": 412556.0}, {"date": "2023-08-22", "close": 28.62, "volume": 397852.0}, {"date": "2023-08-23", "close": 29.29, "volume": 304056.0}, {"date": "2023-08-24", "close": 29.1, "volume": 323375.0}, {"date": "2023-08-25", "close": 29.73, "volume": 321270.0}, {"date": "2023-08-28", "close": 30.33, "volume": 241231.0}, {"date": "2023-08-29", "close": 30.53, "volume": 345741.0}, {"date": "2023-08-30", "close": 30.41, "volume": 307325.0}, {"date": "2023-08-31", "close": 30.62, "volume": 349630.0}, {"date": "2023-09-01", "close": 31.33, "volume": 247134.0}, {"date": "2023-09-05", "close": 30.12, "volume": 566139.0}, {"date": "2023-09-06", "close": 30.37, "volume": 342690.0}, {"date": "2023-09-07", "close": 30.65, "volume": 559061.0}, {"date": "2023-09-08", "close": 30.23, "volume": 326853.0}, {"date": "2023-09-11", "close": 30.3, "volume": 357415.0}, {"date": "2023-09-12", "close": 30.35, "volume": 363239.0}, {"date": "2023-09-13", "close": 30.54, "volume": 474852.0}, {"date": "2023-09-14", "close": 30.85, "volume": 645904.0}, {"date": "2023-09-15", "close": 29.17, "volume": 2840268.0}, {"date": "2023-09-18", "close": 28.7, "volume": 527003.0}, {"date": "2023-09-19", "close": 28.95, "volume": 394131.0}, {"date": "2023-09-20", "close": 28.98, "volume": 309687.0}, {"date": "2023-09-21", "close": 29.05, "volume": 401055.0}, {"date": "2023-09-22", "close": 29.05, "volume": 313564.0}, {"date": "2023-09-25", "close": 29.72, "volume": 283830.0}, {"date": "2023-09-26", "close": 29.05, "volume": 301345.0}, {"date": "2023-09-27", "close": 29.43, "volume": 283846.0}, {"date": "2023-09-28", "close": 29.85, "volume": 549129.0}, {"date": "2023-09-29", "close": 29.45, "volume": 413075.0}, {"date": "2023-10-02", "close": 28.81, "volume": 478123.0}, {"date": "2023-10-03", "close": 28.19, "volume": 415525.0}, {"date": "2023-10-04", "close": 28.74, "volume": 435911.0}, {"date": "2023-10-05", "close": 28.62, "volume": 410991.0}, {"date": "2023-10-06", "close": 28.58, "volume": 407855.0}, {"date": "2023-10-09", "close": 29.33, "volume": 323049.0}, {"date": "2023-10-10", "close": 29.65, "volume": 424960.0}, {"date": "2023-10-11", "close": 29.42, "volume": 374267.0}, {"date": "2023-10-12", "close": 28.53, "volume": 330383.0}, {"date": "2023-10-13", "close": 28.76, "volume": 335710.0}, {"date": "2023-10-16", "close": 29.36, "volume": 315405.0}, {"date": "2023-10-17", "close": 29.72, "volume": 331266.0}, {"date": "2023-10-18", "close": 29.23, "volume": 333376.0}, {"date": "2023-10-19", "close": 27.77, "volume": 312855.0}, {"date": "2023-10-20", "close": 27.15, "volume": 437433.0}, {"date": "2023-10-23", "close": 27.11, "volume": 376843.0}, {"date": "2023-10-24", "close": 25.9, "volume": 527197.0}, {"date": "2023-10-25", "close": 25.73, "volume": 325742.0}, {"date": "2023-10-26", "close": 25.41, "volume": 356757.0}, {"date": "2023-10-27", "close": 25.27, "volume": 355504.0}, {"date": "2023-10-30", "close": 26.03, "volume": 496130.0}, {"date": "2023-10-31", "close": 26.06, "volume": 651685.0}, {"date": "2023-11-01", "close": 26.13, "volume": 394519.0}, {"date": "2023-11-02", "close": 27.66, "volume": 498914.0}, {"date": "2023-11-03", "close": 28.57, "volume": 456595.0}, {"date": "2023-11-06", "close": 28.91, "volume": 440310.0}, {"date": "2023-11-07", "close": 28.99, "volume": 403895.0}, {"date": "2023-11-08", "close": 28.93, "volume": 412563.0}, {"date": "2023-11-09", "close": 28.53, "volume": 398735.0}, {"date": "2023-11-10", "close": 28.49, "volume": 328565.0}, {"date": "2023-11-13", "close": 28.37, "volume": 317770.0}, {"date": "2023-11-14", "close": 30.18, "volume": 546105.0}, {"date": "2023-11-15", "close": 29.89, "volume": 596508.0}, {"date": "2023-11-16", "close": 28.95, "volume": 439981.0}, {"date": "2023-11-17", "close": 29.59, "volume": 374354.0}, {"date": "2023-11-20", "close": 30.0, "volume": 412487.0}, {"date": "2023-11-21", "close": 29.71, "volume": 356684.0}, {"date": "2023-11-22", "close": 29.39, "volume": 246155.0}, {"date": "2023-11-24", "close": 28.89, "volume": 170279.0}, {"date": "2023-11-27", "close": 28.96, "volume": 383627.0}, {"date": "2023-11-28", "close": 29.25, "volume": 302712.0}, {"date": "2023-11-29", "close": 29.36, "volume": 304321.0}, {"date": "2023-11-30", "close": 29.1, "volume": 327525.0}, {"date": "2023-12-01", "close": 30.08, "volume": 442452.0}, {"date": "2023-12-04", "close": 30.9, "volume": 617571.0}, {"date": "2023-12-05", "close": 30.68, "volume": 337946.0}, {"date": "2023-12-06", "close": 30.96, "volume": 305334.0}, {"date": "2023-12-07", "close": 31.69, "volume": 321702.0}, {"date": "2023-12-08", "close": 31.75, "volume": 254527.0}, {"date": "2023-12-11", "close": 31.7, "volume": 1184442.0}, {"date": "2023-12-12", "close": 31.7, "volume": 648640.0}, {"date": "2023-12-13", "close": 32.03, "volume": 1053652.0}, {"date": "2023-12-14", "close": 33.43, "volume": 765892.0}, {"date": "2023-12-15", "close": 33.2, "volume": 1622449.0}, {"date": "2023-12-18", "close": 33.23, "volume": 413307.0}, {"date": "2023-12-19", "close": 34.25, "volume": 336589.0}, {"date": "2023-12-20", "close": 33.46, "volume": 420415.0}, {"date": "2023-12-21", "close": 33.9, "volume": 337434.0}, {"date": "2023-12-22", "close": 34.08, "volume": 238280.0}, {"date": "2023-12-26", "close": 34.66, "volume": 340686.0}, {"date": "2023-12-27", "close": 34.65, "volume": 337153.0}, {"date": "2023-12-28", "close": 34.64, "volume": 237540.0}, {"date": "2023-12-29", "close": 33.97, "volume": 441731.0}, {"date": "2024-01-02", "close": 33.97, "volume": 623490.0}, {"date": "2024-01-03", "close": 32.65, "volume": 511092.0}, {"date": "2024-01-04", "close": 32.68, "volume": 320712.0}, {"date": "2024-01-05", "close": 32.78, "volume": 352285.0}, {"date": "2024-01-08", "close": 33.0, "volume": 305920.0}, {"date": "2024-01-09", "close": 32.66, "volume": 336638.0}, {"date": "2024-01-10", "close": 33.13, "volume": 372055.0}, {"date": "2024-01-11", "close": 32.99, "volume": 362333.0}, {"date": "2024-01-12", "close": 32.54, "volume": 320830.0}, {"date": "2024-01-16", "close": 32.3, "volume": 305039.0}, {"date": "2024-01-17", "close": 32.16, "volume": 301638.0}, {"date": "2024-01-18", "close": 32.37, "volume": 258573.0}, {"date": "2024-01-19", "close": 32.57, "volume": 213509.0}, {"date": "2024-01-22", "close": 33.67, "volume": 288652.0}, {"date": "2024-01-23", "close": 33.89, "volume": 359307.0}, {"date": "2024-01-24", "close": 33.56, "volume": 316935.0}, {"date": "2024-01-25", "close": 34.78, "volume": 393218.0}, {"date": "2024-01-26", "close": 34.85, "volume": 621640.0}, {"date": "2024-01-29", "close": 34.87, "volume": 361819.0}, {"date": "2024-01-30", "close": 34.79, "volume": 378712.0}, {"date": "2024-01-31", "close": 33.2, "volume": 375651.0}, {"date": "2024-02-01", "close": 33.23, "volume": 374886.0}, {"date": "2024-02-02", "close": 33.17, "volume": 277245.0}, {"date": "2024-02-05", "close": 32.6, "volume": 248466.0}, {"date": "2024-02-06", "close": 33.02, "volume": 316923.0}, {"date": "2024-02-07", "close": 32.73, "volume": 235678.0}, {"date": "2024-02-08", "close": 33.5, "volume": 455442.0}, {"date": "2024-02-09", "close": 33.45, "volume": 328412.0}, {"date": "2024-02-12", "close": 34.19, "volume": 269913.0}, {"date": "2024-02-13", "close": 32.52, "volume": 336646.0}, {"date": "2024-02-14", "close": 32.97, "volume": 394493.0}, {"date": "2024-02-15", "close": 33.19, "volume": 332162.0}, {"date": "2024-02-16", "close": 32.31, "volume": 245202.0}, {"date": "2024-02-20", "close": 32.62, "volume": 340950.0}, {"date": "2024-02-21", "close": 32.1, "volume": 543710.0}, {"date": "2024-02-22", "close": 33.93, "volume": 710908.0}, {"date": "2024-02-23", "close": 33.8, "volume": 349519.0}, {"date": "2024-02-26", "close": 33.12, "volume": 359235.0}, {"date": "2024-02-27", "close": 33.66, "volume": 272566.0}, {"date": "2024-02-28", "close": 33.47, "volume": 328587.0}, {"date": "2024-02-29", "close": 33.76, "volume": 381121.0}, {"date": "2024-03-01", "close": 33.48, "volume": 321029.0}, {"date": "2024-03-04", "close": 32.98, "volume": 315812.0}, {"date": "2024-03-05", "close": 33.45, "volume": 479972.0}, {"date": "2024-03-06", "close": 32.63, "volume": 419656.0}, {"date": "2024-03-07", "close": 32.66, "volume": 270047.0}, {"date": "2024-03-08", "close": 33.62, "volume": 304006.0}, {"date": "2024-03-11", "close": 33.18, "volume": 316320.0}, {"date": "2024-03-12", "close": 33.59, "volume": 303031.0}, {"date": "2024-03-13", "close": 33.5, "volume": 523779.0}, {"date": "2024-03-14", "close": 33.2, "volume": 354490.0}, {"date": "2024-03-15", "close": 33.2, "volume": 1016560.0}, {"date": "2024-03-18", "close": 32.8, "volume": 384181.0}, {"date": "2024-03-19", "close": 33.31, "volume": 290941.0}, {"date": "2024-03-20", "close": 34.01, "volume": 333448.0}, {"date": "2024-03-21", "close": 34.22, "volume": 367023.0}, {"date": "2024-03-22", "close": 34.63, "volume": 524119.0}, {"date": "2024-03-25", "close": 35.01, "volume": 386546.0}, {"date": "2024-03-26", "close": 34.88, "volume": 311922.0}, {"date": "2024-03-27", "close": 35.0, "volume": 547890.0}, {"date": "2024-03-28", "close": 35.21, "volume": 409198.0}, {"date": "2024-04-01", "close": 35.01, "volume": 419795.0}, {"date": "2024-04-02", "close": 33.45, "volume": 419174.0}, {"date": "2024-04-03", "close": 33.45, "volume": 313695.0}, {"date": "2024-04-04", "close": 32.02, "volume": 563323.0}, {"date": "2024-04-05", "close": 33.0, "volume": 306645.0}, {"date": "2024-04-08", "close": 33.6, "volume": 268478.0}, {"date": "2024-04-09", "close": 33.81, "volume": 289026.0}, {"date": "2024-04-10", "close": 32.28, "volume": 415212.0}, {"date": "2024-04-11", "close": 31.83, "volume": 606529.0}, {"date": "2024-04-12", "close": 31.46, "volume": 243106.0}, {"date": "2024-04-15", "close": 31.11, "volume": 345039.0}, {"date": "2024-04-16", "close": 31.0, "volume": 415916.0}, {"date": "2024-04-17", "close": 30.62, "volume": 484321.0}, {"date": "2024-04-18", "close": 30.46, "volume": 365149.0}, {"date": "2024-04-19", "close": 30.87, "volume": 393479.0}, {"date": "2024-04-22", "close": 31.04, "volume": 379779.0}, {"date": "2024-04-23", "close": 31.49, "volume": 317722.0}, {"date": "2024-04-24", "close": 31.8, "volume": 352761.0}, {"date": "2024-04-25", "close": 31.92, "volume": 514363.0}, {"date": "2024-04-26", "close": 32.41, "volume": 354350.0}, {"date": "2024-04-29", "close": 31.73, "volume": 334415.0}, {"date": "2024-04-30", "close": 31.01, "volume": 369731.0}, {"date": "2024-05-01", "close": 31.62, "volume": 799798.0}, {"date": "2024-05-02", "close": 30.38, "volume": 977828.0}, {"date": "2024-05-03", "close": 30.77, "volume": 402164.0}, {"date": "2024-05-06", "close": 31.36, "volume": 397146.0}, {"date": "2024-05-07", "close": 32.12, "volume": 357891.0}, {"date": "2024-05-08", "close": 32.55, "volume": 294335.0}, {"date": "2024-05-09", "close": 32.66, "volume": 316217.0}, {"date": "2024-05-10", "close": 32.65, "volume": 271701.0}, {"date": "2024-05-13", "close": 33.15, "volume": 420661.0}, {"date": "2024-05-14", "close": 32.98, "volume": 299537.0}, {"date": "2024-05-15", "close": 33.01, "volume": 312878.0}, {"date": "2024-05-16", "close": 32.83, "volume": 243399.0}, {"date": "2024-05-17", "close": 32.58, "volume": 242389.0}, {"date": "2024-05-20", "close": 32.09, "volume": 254644.0}, {"date": "2024-05-21", "close": 32.15, "volume": 215316.0}, {"date": "2024-05-22", "close": 31.64, "volume": 265955.0}, {"date": "2024-05-23", "close": 30.35, "volume": 417843.0}, {"date": "2024-05-24", "close": 30.93, "volume": 280922.0}, {"date": "2024-05-28", "close": 31.04, "volume": 237647.0}, {"date": "2024-05-29", "close": 30.5, "volume": 304271.0}, {"date": "2024-05-30", "close": 31.3, "volume": 305964.0}, {"date": "2024-05-31", "close": 32.82, "volume": 465238.0}, {"date": "2024-06-03", "close": 33.03, "volume": 398083.0}, {"date": "2024-06-04", "close": 32.73, "volume": 390697.0}, {"date": "2024-06-05", "close": 33.35, "volume": 326480.0}, {"date": "2024-06-06", "close": 33.13, "volume": 282808.0}, {"date": "2024-06-07", "close": 32.79, "volume": 305887.0}, {"date": "2024-06-10", "close": 32.82, "volume": 277494.0}, {"date": "2024-06-11", "close": 32.28, "volume": 510050.0}, {"date": "2024-06-12", "close": 32.9, "volume": 352594.0}, {"date": "2024-06-13", "close": 31.91, "volume": 272642.0}, {"date": "2024-06-14", "close": 31.25, "volume": 281712.0}, {"date": "2024-06-17", "close": 31.87, "volume": 337401.0}, {"date": "2024-06-18", "close": 31.53, "volume": 350175.0}, {"date": "2024-06-20", "close": 31.33, "volume": 479862.0}, {"date": "2024-06-21", "close": 31.09, "volume": 877957.0}, {"date": "2024-06-24", "close": 31.25, "volume": 358263.0}, {"date": "2024-06-25", "close": 30.94, "volume": 443239.0}, {"date": "2024-06-26", "close": 30.57, "volume": 305239.0}, {"date": "2024-06-27", "close": 30.13, "volume": 268132.0}, {"date": "2024-06-28", "close": 30.7, "volume": 1073880.0}, {"date": "2024-07-01", "close": 30.02, "volume": 346540.0}, {"date": "2024-07-02", "close": 30.12, "volume": 303906.0}, {"date": "2024-07-03", "close": 30.0, "volume": 133901.0}, {"date": "2024-07-05", "close": 29.53, "volume": 315682.0}, {"date": "2024-07-08", "close": 29.66, "volume": 291558.0}, {"date": "2024-07-09", "close": 29.49, "volume": 532336.0}, {"date": "2024-07-10", "close": 29.71, "volume": 363838.0}, {"date": "2024-07-11", "close": 31.07, "volume": 523462.0}, {"date": "2024-07-12", "close": 31.34, "volume": 385898.0}, {"date": "2024-07-15", "close": 31.6, "volume": 384574.0}, {"date": "2024-07-16", "close": 33.39, "volume": 579977.0}, {"date": "2024-07-17", "close": 33.55, "volume": 797513.0}, {"date": "2024-07-18", "close": 33.08, "volume": 677559.0}, {"date": "2024-07-19", "close": 32.74, "volume": 459308.0}, {"date": "2024-07-22", "close": 33.46, "volume": 399089.0}, {"date": "2024-07-23", "close": 33.38, "volume": 608682.0}, {"date": "2024-07-24", "close": 34.31, "volume": 750631.0}, {"date": "2024-07-25", "close": 35.49, "volume": 719604.0}, {"date": "2024-07-26", "close": 37.16, "volume": 533703.0}, {"date": "2024-07-29", "close": 36.92, "volume": 564845.0}, {"date": "2024-07-30", "close": 37.78, "volume": 596322.0}, {"date": "2024-07-31", "close": 37.73, "volume": 1080756.0}, {"date": "2024-08-01", "close": 35.17, "volume": 1243002.0}, {"date": "2024-08-02", "close": 34.19, "volume": 564490.0}, {"date": "2024-08-05", "close": 32.91, "volume": 607858.0}, {"date": "2024-08-06", "close": 32.4, "volume": 526097.0}, {"date": "2024-08-07", "close": 31.75, "volume": 341223.0}, {"date": "2024-08-08", "close": 32.43, "volume": 394683.0}, {"date": "2024-08-09", "close": 32.19, "volume": 413058.0}, {"date": "2024-08-12", "close": 31.22, "volume": 445173.0}, {"date": "2024-08-13", "close": 31.61, "volume": 330519.0}, {"date": "2024-08-14", "close": 30.43, "volume": 510401.0}, {"date": "2024-08-15", "close": 31.3, "volume": 611051.0}, {"date": "2024-08-16", "close": 31.56, "volume": 328251.0}, {"date": "2024-08-19", "close": 31.85, "volume": 307502.0}, {"date": "2024-08-20", "close": 31.37, "volume": 363553.0}, {"date": "2024-08-21", "close": 32.04, "volume": 769447.0}, {"date": "2024-08-22", "close": 31.45, "volume": 455390.0}, {"date": "2024-08-23", "close": 33.41, "volume": 434617.0}, {"date": "2024-08-26", "close": 33.39, "volume": 327106.0}, {"date": "2024-08-27", "close": 33.07, "volume": 202811.0}, {"date": "2024-08-28", "close": 33.47, "volume": 298382.0}, {"date": "2024-08-29", "close": 33.34, "volume": 500826.0}, {"date": "2024-08-30", "close": 33.3, "volume": 508707.0}, {"date": "2024-09-03", "close": 33.05, "volume": 462204.0}, {"date": "2024-09-04", "close": 32.67, "volume": 431273.0}, {"date": "2024-09-05", "close": 32.06, "volume": 377499.0}, {"date": "2024-09-06", "close": 30.63, "volume": 508717.0}, {"date": "2024-09-09", "close": 30.49, "volume": 569646.0}, {"date": "2024-09-10", "close": 30.05, "volume": 732604.0}, {"date": "2024-09-11", "close": 29.9, "volume": 722970.0}, {"date": "2024-09-12", "close": 29.82, "volume": 337449.0}, {"date": "2024-09-13", "close": 30.93, "volume": 573421.0}, {"date": "2024-09-16", "close": 30.5, "volume": 504618.0}, {"date": "2024-09-17", "close": 30.75, "volume": 1574232.0}, {"date": "2024-09-18", "close": 30.695, "volume": 785920.0}, {"date": "2024-09-19", "close": 31.09, "volume": 1929523.0}, {"date": "2024-09-20", "close": 30.33, "volume": 1483342.0}, {"date": "2024-09-23", "close": 30.39, "volume": 550868.0}, {"date": "2024-09-24", "close": 30.85, "volume": 752178.0}, {"date": "2024-09-25", "close": 31.24, "volume": 952476.0}, {"date": "2024-09-26", "close": 31.67, "volume": 576266.0}, {"date": "2024-09-27", "close": 32.43, "volume": 610491.0}, {"date": "2024-09-30", "close": 31.99, "volume": 912137.0}, {"date": "2024-10-01", "close": 29.78, "volume": 865326.0}, {"date": "2024-10-02", "close": 28.36, "volume": 694328.0}, {"date": "2024-10-03", "close": 28.65, "volume": 569692.0}, {"date": "2024-10-04", "close": 29.79, "volume": 575216.0}, {"date": "2024-10-07", "close": 29.67, "volume": 704175.0}, {"date": "2024-10-08", "close": 29.14, "volume": 486710.0}, {"date": "2024-10-09", "close": 29.45, "volume": 344000.0}, {"date": "2024-10-10", "close": 29.03, "volume": 474034.0}, {"date": "2024-10-11", "close": 28.87, "volume": 294907.0}, {"date": "2024-10-14", "close": 29.37, "volume": 433794.0}, {"date": "2024-10-15", "close": 29.88, "volume": 411534.0}, {"date": "2024-10-16", "close": 30.46, "volume": 435300.0}, {"date": "2024-10-17", "close": 30.59, "volume": 368020.0}, {"date": "2024-10-18", "close": 29.89, "volume": 270669.0}, {"date": "2024-10-21", "close": 28.82, "volume": 395086.0}, {"date": "2024-10-22", "close": 28.36, "volume": 410986.0}, {"date": "2024-10-23", "close": 27.62, "volume": 367362.0}, {"date": "2024-10-24", "close": 27.09, "volume": 372610.0}, {"date": "2024-10-25", "close": 26.79, "volume": 451912.0}, {"date": "2024-10-28", "close": 27.08, "volume": 382356.0}, {"date": "2024-10-29", "close": 26.73, "volume": 291019.0}, {"date": "2024-10-30", "close": 27.08, "volume": 328778.0}, {"date": "2024-10-31", "close": 29.24, "volume": 839122.0}, {"date": "2024-11-01", "close": 29.46, "volume": 554378.0}, {"date": "2024-11-04", "close": 30.07, "volume": 402510.0}, {"date": "2024-11-05", "close": 30.91, "volume": 376231.0}, {"date": "2024-11-06", "close": 34.09, "volume": 967056.0}, {"date": "2024-11-07", "close": 32.8, "volume": 511688.0}, {"date": "2024-11-08", "close": 32.97, "volume": 641563.0}, {"date": "2024-11-11", "close": 33.37, "volume": 365257.0}, {"date": "2024-11-12", "close": 33.32, "volume": 406451.0}, {"date": "2024-11-13", "close": 33.09, "volume": 413219.0}, {"date": "2024-11-14", "close": 32.44, "volume": 320265.0}, {"date": "2024-11-15", "close": 31.78, "volume": 471089.0}, {"date": "2024-11-18", "close": 32.64, "volume": 289969.0}, {"date": "2024-11-19", "close": 32.41, "volume": 254413.0}, {"date": "2024-11-20", "close": 32.11, "volume": 241798.0}, {"date": "2024-11-21", "close": 32.99, "volume": 261365.0}, {"date": "2024-11-22", "close": 33.8, "volume": 359835.0}, {"date": "2024-11-25", "close": 35.01, "volume": 754236.0}, {"date": "2024-11-26", "close": 34.4, "volume": 564380.0}, {"date": "2024-11-27", "close": 34.45, "volume": 231132.0}, {"date": "2024-11-29", "close": 34.39, "volume": 207682.0}, {"date": "2024-12-02", "close": 34.59, "volume": 322021.0}, {"date": "2024-12-03", "close": 34.24, "volume": 245633.0}, {"date": "2024-12-04", "close": 34.09, "volume": 325672.0}, {"date": "2024-12-05", "close": 33.84, "volume": 257063.0}, {"date": "2024-12-06", "close": 33.88, "volume": 299785.0}, {"date": "2024-12-09", "close": 34.28, "volume": 354076.0}, {"date": "2024-12-10", "close": 33.71, "volume": 283945.0}, {"date": "2024-12-11", "close": 33.71, "volume": 417632.0}, {"date": "2024-12-12", "close": 33.6, "volume": 227323.0}, {"date": "2024-12-13", "close": 31.85, "volume": 860452.0}, {"date": "2024-12-16", "close": 32.29, "volume": 456362.0}, {"date": "2024-12-17", "close": 31.7, "volume": 319976.0}, {"date": "2024-12-18", "close": 30.45, "volume": 525930.0}, {"date": "2024-12-19", "close": 29.41, "volume": 399670.0}, {"date": "2024-12-20", "close": 30.15, "volume": 1528077.0}, {"date": "2024-12-23", "close": 29.78, "volume": 385105.0}, {"date": "2024-12-24", "close": 29.85, "volume": 140234.0}, {"date": "2024-12-26", "close": 30.01, "volume": 368964.0}, {"date": "2024-12-27", "close": 29.2, "volume": 592513.0}, {"date": "2024-12-30", "close": 28.8, "volume": 447570.0}, {"date": "2024-12-31", "close": 29.17, "volume": 344441.0}, {"date": "2025-01-02", "close": 28.6, "volume": 339133.0}, {"date": "2025-01-03", "close": 28.71, "volume": 493984.0}, {"date": "2025-01-06", "close": 28.97, "volume": 592722.0}, {"date": "2025-01-07", "close": 29.39, "volume": 681634.0}, {"date": "2025-01-08", "close": 29.87, "volume": 687840.0}, {"date": "2025-01-10", "close": 29.12, "volume": 462812.0}, {"date": "2025-01-13", "close": 29.07, "volume": 375584.0}, {"date": "2025-01-14", "close": 29.01, "volume": 385448.0}, {"date": "2025-01-15", "close": 29.3, "volume": 313186.0}, {"date": "2025-01-16", "close": 29.5, "volume": 401729.0}, {"date": "2025-01-17", "close": 29.54, "volume": 217323.0}, {"date": "2025-01-21", "close": 29.99, "volume": 387765.0}, {"date": "2025-01-22", "close": 29.5, "volume": 259742.0}, {"date": "2025-01-23", "close": 29.75, "volume": 306525.0}, {"date": "2025-01-24", "close": 29.57, "volume": 250906.0}, {"date": "2025-01-27", "close": 29.63, "volume": 516415.0}, {"date": "2025-01-28", "close": 30.27, "volume": 607037.0}, {"date": "2025-01-29", "close": 29.69, "volume": 267804.0}, {"date": "2025-01-30", "close": 29.9, "volume": 431391.0}, {"date": "2025-01-31", "close": 29.34, "volume": 434144.0}, {"date": "2025-02-03", "close": 28.44, "volume": 275266.0}, {"date": "2025-02-04", "close": 29.2, "volume": 384349.0}, {"date": "2025-02-05", "close": 29.52, "volume": 263805.0}, {"date": "2025-02-06", "close": 30.26, "volume": 553913.0}, {"date": "2025-02-07", "close": 29.4, "volume": 428139.0}, {"date": "2025-02-10", "close": 29.5, "volume": 363710.0}, {"date": "2025-02-11", "close": 29.71, "volume": 274753.0}, {"date": "2025-02-12", "close": 29.37, "volume": 413049.0}, {"date": "2025-02-13", "close": 29.79, "volume": 336076.0}, {"date": "2025-02-14", "close": 29.45, "volume": 228595.0}, {"date": "2025-02-18", "close": 29.77, "volume": 374691.0}, {"date": "2025-02-19", "close": 29.11, "volume": 953278.0}, {"date": "2025-02-20", "close": 27.64, "volume": 934461.0}, {"date": "2025-02-21", "close": 26.56, "volume": 1056251.0}, {"date": "2025-02-24", "close": 26.45, "volume": 616547.0}, {"date": "2025-02-25", "close": 27.33, "volume": 624946.0}, {"date": "2025-02-26", "close": 27.2, "volume": 782242.0}, {"date": "2025-02-27", "close": 26.6, "volume": 613799.0}, {"date": "2025-02-28", "close": 25.82, "volume": 821110.0}, {"date": "2025-03-03", "close": 24.92, "volume": 687658.0}, {"date": "2025-03-04", "close": 24.5, "volume": 609432.0}, {"date": "2025-03-05", "close": 24.46, "volume": 642020.0}, {"date": "2025-03-06", "close": 24.8, "volume": 689314.0}, {"date": "2025-03-07", "close": 25.81, "volume": 886245.0}, {"date": "2025-03-10", "close": 25.82, "volume": 907623.0}, {"date": "2025-03-11", "close": 25.17, "volume": 909106.0}, {"date": "2025-03-12", "close": 24.35, "volume": 773728.0}, {"date": "2025-03-13", "close": 23.59, "volume": 463766.0}, {"date": "2025-03-14", "close": 24.56, "volume": 426248.0}, {"date": "2025-03-17", "close": 24.43, "volume": 505135.0}, {"date": "2025-03-18", "close": 24.18, "volume": 380515.0}, {"date": "2025-03-19", "close": 24.9, "volume": 476860.0}, {"date": "2025-03-20", "close": 24.63, "volume": 385981.0}, {"date": "2025-03-21", "close": 24.81, "volume": 1004649.0}, {"date": "2025-03-24", "close": 25.36, "volume": 377682.0}, {"date": "2025-03-25", "close": 24.8, "volume": 460413.0}, {"date": "2025-03-26", "close": 24.81, "volume": 368413.0}, {"date": "2025-03-27", "close": 24.42, "volume": 478631.0}, {"date": "2025-03-28", "close": 23.74, "volume": 536205.0}, {"date": "2025-03-31", "close": 23.96, "volume": 502153.0}, {"date": "2025-04-01", "close": 24.2, "volume": 612054.0}, {"date": "2025-04-02", "close": 24.26, "volume": 464321.0}, {"date": "2025-04-03", "close": 21.91, "volume": 726809.0}, {"date": "2025-04-04", "close": 21.98, "volume": 696243.0}, {"date": "2025-04-07", "close": 21.96, "volume": 814073.0}, {"date": "2025-04-08", "close": 20.58, "volume": 759193.0}, {"date": "2025-04-09", "close": 22.38, "volume": 1055094.0}, {"date": "2025-04-10", "close": 21.51, "volume": 455539.0}, {"date": "2025-04-11", "close": 20.96, "volume": 507529.0}, {"date": "2025-04-14", "close": 21.12, "volume": 466227.0}, {"date": "2025-04-15", "close": 20.48, "volume": 540888.0}, {"date": "2025-04-16", "close": 20.37, "volume": 598596.0}, {"date": "2025-04-17", "close": 20.55, "volume": 469779.0}, {"date": "2025-04-21", "close": 19.99, "volume": 420742.0}, {"date": "2025-04-22", "close": 20.54, "volume": 473490.0}, {"date": "2025-04-23", "close": 20.39, "volume": 441369.0}, {"date": "2025-04-24", "close": 20.72, "volume": 423317.0}, {"date": "2025-04-25", "close": 20.55, "volume": 368636.0}, {"date": "2025-04-28", "close": 20.64, "volume": 486147.0}, {"date": "2025-04-29", "close": 20.55, "volume": 399948.0}, {"date": "2025-04-30", "close": 19.9, "volume": 826603.0}, {"date": "2025-05-01", "close": 23.7, "volume": 1613427.0}, {"date": "2025-05-02", "close": 24.16, "volume": 762757.0}, {"date": "2025-05-05", "close": 24.17, "volume": 603921.0}, {"date": "2025-05-06", "close": 23.32, "volume": 536671.0}, {"date": "2025-05-07", "close": 23.14, "volume": 588997.0}, {"date": "2025-05-08", "close": 24.0, "volume": 453002.0}, {"date": "2025-05-09", "close": 23.66, "volume": 432278.0}, {"date": "2025-05-12", "close": 26.08, "volume": 702829.0}, {"date": "2025-05-13", "close": 25.37, "volume": 412703.0}, {"date": "2025-05-14", "close": 25.05, "volume": 527107.0}, {"date": "2025-05-15", "close": 24.86, "volume": 284356.0}, {"date": "2025-05-16", "close": 25.11, "volume": 369307.0}, {"date": "2025-05-19", "close": 25.02, "volume": 277626.0}, {"date": "2025-05-20", "close": 24.87, "volume": 325669.0}, {"date": "2025-05-21", "close": 23.66, "volume": 409349.0}, {"date": "2025-05-22", "close": 23.41, "volume": 429055.0}, {"date": "2025-05-23", "close": 22.88, "volume": 467033.0}, {"date": "2025-05-27", "close": 23.19, "volume": 548474.0}, {"date": "2025-05-28", "close": 22.97, "volume": 424494.0}, {"date": "2025-05-29", "close": 22.92, "volume": 481463.0}, {"date": "2025-05-30", "close": 22.94, "volume": 607369.0}, {"date": "2025-06-02", "close": 23.3, "volume": 587443.0}, {"date": "2025-06-03", "close": 24.29, "volume": 584936.0}, {"date": "2025-06-04", "close": 24.15, "volume": 507853.0}, {"date": "2025-06-05", "close": 24.48, "volume": 453939.0}, {"date": "2025-06-06", "close": 25.42, "volume": 492709.0}, {"date": "2025-06-09", "close": 25.97, "volume": 471546.0}, {"date": "2025-06-10", "close": 26.84, "volume": 557971.0}, {"date": "2025-06-11", "close": 26.29, "volume": 596884.0}, {"date": "2025-06-12", "close": 25.9, "volume": 571234.0}, {"date": "2025-06-13", "close": 24.44, "volume": 620180.0}, {"date": "2025-06-16", "close": 25.57, "volume": 661178.0}, {"date": "2025-06-17", "close": 24.31, "volume": 468190.0}, {"date": "2025-06-18", "close": 24.26, "volume": 522613.0}, {"date": "2025-06-20", "close": 24.22, "volume": 847438.0}, {"date": "2025-06-23", "close": 23.92, "volume": 623696.0}, {"date": "2025-06-24", "close": 24.94, "volume": 631714.0}, {"date": "2025-06-25", "close": 24.54, "volume": 609431.0}, {"date": "2025-06-26", "close": 24.91, "volume": 614653.0}, {"date": "2025-06-27", "close": 25.48, "volume": 1964657.0}, {"date": "2025-06-30", "close": 25.1, "volume": 505851.0}, {"date": "2025-07-01", "close": 25.92, "volume": 649852.0}, {"date": "2025-07-02", "close": 26.31, "volume": 460350.0}, {"date": "2025-07-03", "close": 26.35, "volume": 246689.0}, {"date": "2025-07-07", "close": 25.66, "volume": 433341.0}, {"date": "2025-07-08", "close": 26.2, "volume": 532761.0}, {"date": "2025-07-09", "close": 26.34, "volume": 729092.0}, {"date": "2025-07-10", "close": 26.84, "volume": 418599.0}, {"date": "2025-07-11", "close": 26.22, "volume": 453077.0}, {"date": "2025-07-14", "close": 25.99, "volume": 375586.0}, {"date": "2025-07-15", "close": 25.09, "volume": 447499.0}, {"date": "2025-07-16", "close": 24.99, "volume": 450838.0}, {"date": "2025-07-17", "close": 24.58, "volume": 425194.0}, {"date": "2025-07-18", "close": 24.43, "volume": 484255.0}, {"date": "2025-07-21", "close": 23.63, "volume": 458016.0}, {"date": "2025-07-22", "close": 24.25, "volume": 567057.0}, {"date": "2025-07-23", "close": 25.9, "volume": 706747.0}, {"date": "2025-07-24", "close": 25.18, "volume": 1209307.0}, {"date": "2025-07-25", "close": 25.08, "volume": 499830.0}, {"date": "2025-07-28", "close": 25.15, "volume": 665938.0}, {"date": "2025-07-29", "close": 24.76, "volume": 989637.0}, {"date": "2025-07-30", "close": 24.36, "volume": 824154.0}, {"date": "2025-07-31", "close": 20.635, "volume": 2075351.0}, {"date": "2025-08-01", "close": 20.72, "volume": 1727693.0}, {"date": "2025-08-04", "close": 21.23, "volume": 932513.0}, {"date": "2025-08-05", "close": 21.53, "volume": 1015436.0}, {"date": "2025-08-06", "close": 21.75, "volume": 894887.0}, {"date": "2025-08-07", "close": 21.89, "volume": 757109.0}, {"date": "2025-08-08", "close": 21.62, "volume": 936045.0}, {"date": "2025-08-11", "close": 21.39, "volume": 781751.0}, {"date": "2025-08-12", "close": 22.63, "volume": 685114.0}, {"date": "2025-08-13", "close": 23.62, "volume": 683729.0}, {"date": "2025-08-14", "close": 23.27, "volume": 502106.0}, {"date": "2025-08-15", "close": 23.27, "volume": 611602.0}, {"date": "2025-08-18", "close": 24.0, "volume": 561203.0}, {"date": "2025-08-19", "close": 24.43, "volume": 584576.0}, {"date": "2025-08-20", "close": 24.04, "volume": 538743.0}, {"date": "2025-08-21", "close": 23.84, "volume": 416615.0}, {"date": "2025-08-22", "close": 25.23, "volume": 887191.0}, {"date": "2025-08-25", "close": 25.21, "volume": 482983.0}, {"date": "2025-08-26", "close": 25.57, "volume": 656463.0}, {"date": "2025-08-27", "close": 26.07, "volume": 548205.0}, {"date": "2025-08-28", "close": 25.86, "volume": 653191.0}, {"date": "2025-08-29", "close": 25.41, "volume": 506569.0}, {"date": "2025-09-02", "close": 24.85, "volume": 592942.0}, {"date": "2025-09-03", "close": 24.88, "volume": 563577.0}, {"date": "2025-09-04", "close": 25.29, "volume": 552120.0}, {"date": "2025-09-05", "close": 25.4, "volume": 665750.0}, {"date": "2025-09-08", "close": 25.41, "volume": 811663.0}, {"date": "2025-09-09", "close": 25.32, "volume": 771279.0}, {"date": "2025-09-10", "close": 25.17, "volume": 590431.0}, {"date": "2025-09-11", "close": 25.52, "volume": 745411.0}, {"date": "2025-09-12", "close": 25.02, "volume": 502229.0}, {"date": "2025-09-15", "close": 27.07, "volume": 1419539.0}, {"date": "2025-09-16", "close": 27.35, "volume": 1108168.0}, {"date": "2025-09-17", "close": 26.75, "volume": 714473.0}, {"date": "2025-09-18", "close": 27.34, "volume": 886194.0}, {"date": "2025-09-19", "close": 26.56, "volume": 1174666.0}, {"date": "2025-09-22", "close": 25.5, "volume": 913321.0}, {"date": "2025-09-23", "close": 25.15, "volume": 516416.0}, {"date": "2025-09-24", "close": 24.88, "volume": 637873.0}, {"date": "2025-09-25", "close": 23.975, "volume": 667226.0}, {"date": "2025-09-26", "close": 24.44, "volume": 843872.0}, {"date": "2025-09-29", "close": 24.23, "volume": 1235176.0}, {"date": "2025-09-30", "close": 23.63, "volume": 744612.0}, {"date": "2025-10-01", "close": 22.82, "volume": 955361.0}, {"date": "2025-10-02", "close": 22.78, "volume": 649047.0}, {"date": "2025-10-03", "close": 22.74, "volume": 708238.0}, {"date": "2025-10-06", "close": 22.03, "volume": 756997.0}, {"date": "2025-10-07", "close": 20.74, "volume": 956043.0}, {"date": "2025-10-08", "close": 21.48, "volume": 722406.0}, {"date": "2025-10-09", "close": 21.29, "volume": 453271.0}, {"date": "2025-10-10", "close": 20.43, "volume": 790852.0}, {"date": "2025-10-13", "close": 20.94, "volume": 666728.0}, {"date": "2025-10-14", "close": 21.42, "volume": 545531.0}, {"date": "2025-10-15", "close": 21.67, "volume": 549829.0}, {"date": "2025-10-16", "close": 21.65, "volume": 462594.0}, {"date": "2025-10-17", "close": 21.76, "volume": 486168.0}, {"date": "2025-10-20", "close": 22.37, "volume": 455787.0}, {"date": "2025-10-21", "close": 22.89, "volume": 507456.0}, {"date": "2025-10-22", "close": 22.49, "volume": 495000.0}, {"date": "2025-10-23", "close": 22.74, "volume": 690429.0}, {"date": "2025-10-24", "close": 22.73, "volume": 474908.0}, {"date": "2025-10-27", "close": 23.28, "volume": 582702.0}, {"date": "2025-10-28", "close": 23.6, "volume": 876126.0}, {"date": "2025-10-29", "close": 23.11, "volume": 998993.0}, {"date": "2025-10-30", "close": 19.34, "volume": 2446904.0}, {"date": "2025-10-31", "close": 19.38, "volume": 1268787.0}, {"date": "2025-11-03", "close": 20.01, "volume": 1546772.0}, {"date": "2025-11-04", "close": 19.77, "volume": 803712.0}, {"date": "2025-11-05", "close": 19.84, "volume": 970884.0}, {"date": "2025-11-06", "close": 18.57, "volume": 1081302.0}, {"date": "2025-11-07", "close": 17.8, "volume": 1119364.0}, {"date": "2025-11-10", "close": 17.52, "volume": 808204.0}, {"date": "2025-11-11", "close": 17.52, "volume": 737949.0}, {"date": "2025-11-12", "close": 17.46, "volume": 895090.0}, {"date": "2025-11-13", "close": 17.03, "volume": 686501.0}, {"date": "2025-11-14", "close": 16.96, "volume": 787784.0}, {"date": "2025-11-17", "close": 16.46, "volume": 864072.0}, {"date": "2025-11-18", "close": 16.15, "volume": 636432.0}, {"date": "2025-11-19", "close": 16.1, "volume": 675758.0}, {"date": "2025-11-20", "close": 16.28, "volume": 944417.0}, {"date": "2025-11-21", "close": 17.4, "volume": 885460.0}, {"date": "2025-11-24", "close": 17.5, "volume": 1122099.0}, {"date": "2025-11-25", "close": 18.24, "volume": 844295.0}, {"date": "2025-11-26", "close": 18.26, "volume": 686044.0}, {"date": "2025-11-28", "close": 17.92, "volume": 308164.0}, {"date": "2025-12-01", "close": 18.07, "volume": 480273.0}, {"date": "2025-12-02", "close": 18.04, "volume": 561612.0}, {"date": "2025-12-03", "close": 18.96, "volume": 604595.0}, {"date": "2025-12-04", "close": 18.54, "volume": 647393.0}, {"date": "2025-12-05", "close": 18.86, "volume": 592635.0}, {"date": "2025-12-08", "close": 18.13, "volume": 1201164.0}, {"date": "2025-12-09", "close": 18.19, "volume": 598579.0}, {"date": "2025-12-10", "close": 19.02, "volume": 1063325.0}, {"date": "2025-12-11", "close": 18.56, "volume": 742018.0}, {"date": "2025-12-12", "close": 18.23, "volume": 596080.0}, {"date": "2025-12-15", "close": 18.06, "volume": 999037.0}, {"date": "2025-12-16", "close": 17.92, "volume": 912487.0}, {"date": "2025-12-17", "close": 17.79, "volume": 892958.0}, {"date": "2025-12-18", "close": 17.78, "volume": 778427.0}, {"date": "2025-12-19", "close": 17.32, "volume": 1604485.0}, {"date": "2025-12-22", "close": 17.72, "volume": 826737.0}, {"date": "2025-12-23", "close": 17.57, "volume": 841608.0}, {"date": "2025-12-24", "close": 17.66, "volume": 247964.0}, {"date": "2025-12-26", "close": 17.62, "volume": 428937.0}, {"date": "2025-12-29", "close": 17.77, "volume": 690474.0}, {"date": "2025-12-30", "close": 17.57, "volume": 531390.0}, {"date": "2025-12-31", "close": 17.56, "volume": 619876.0}, {"date": "2026-01-02", "close": 17.35, "volume": 641658.0}, {"date": "2026-01-05", "close": 17.64, "volume": 772974.0}, {"date": "2026-01-06", "close": 18.7, "volume": 922508.0}, {"date": "2026-01-07", "close": 18.44, "volume": 941491.0}, {"date": "2026-01-08", "close": 19.02, "volume": 1008706.0}, {"date": "2026-01-09", "close": 19.84, "volume": 781283.0}, {"date": "2026-01-12", "close": 19.21, "volume": 672954.0}, {"date": "2026-01-13", "close": 19.72, "volume": 659624.0}, {"date": "2026-01-14", "close": 19.54, "volume": 808509.0}, {"date": "2026-01-15", "close": 20.11, "volume": 589254.0}, {"date": "2026-01-16", "close": 20.15, "volume": 507214.0}, {"date": "2026-01-20", "close": 19.1, "volume": 800161.0}, {"date": "2026-01-21", "close": 19.43, "volume": 578415.0}, {"date": "2026-01-22", "close": 19.46, "volume": 592656.0}, {"date": "2026-01-23", "close": 19.29, "volume": 534568.0}, {"date": "2026-01-26", "close": 19.31, "volume": 457729.0}, {"date": "2026-01-27", "close": 19.31, "volume": 376242.0}, {"date": "2026-01-28", "close": 18.91, "volume": 472429.0}, {"date": "2026-01-29", "close": 18.6, "volume": 875165.0}, {"date": "2026-01-30", "close": 18.9, "volume": 1045643.0}, {"date": "2026-02-02", "close": 19.77, "volume": 814518.0}, {"date": "2026-02-03", "close": 19.68, "volume": 842341.0}, {"date": "2026-02-04", "close": 20.38, "volume": 694631.0}, {"date": "2026-02-05", "close": 19.85, "volume": 556570.0}, {"date": "2026-02-06", "close": 20.54, "volume": 646637.0}, {"date": "2026-02-09", "close": 20.7, "volume": 388308.0}, {"date": "2026-02-10", "close": 20.48, "volume": 460135.0}, {"date": "2026-02-11", "close": 19.81, "volume": 540468.0}, {"date": "2026-02-12", "close": 19.83, "volume": 531793.0}, {"date": "2026-02-13", "close": 20.31, "volume": 524320.0}, {"date": "2026-02-17", "close": 20.2, "volume": 627330.0}, {"date": "2026-02-18", "close": 20.88, "volume": 1040959.0}, {"date": "2026-02-19", "close": 22.2, "volume": 1797474.0}, {"date": "2026-02-20", "close": 22.78, "volume": 1734827.0}, {"date": "2026-02-23", "close": 21.36, "volume": 979994.0}, {"date": "2026-02-24", "close": 21.62, "volume": 821101.0}, {"date": "2026-02-25", "close": 21.54, "volume": 575823.0}, {"date": "2026-02-26", "close": 22.03, "volume": 976555.0}, {"date": "2026-02-27", "close": 21.45, "volume": 1006869.0}, {"date": "2026-03-02", "close": 20.88, "volume": 802676.0}, {"date": "2026-03-03", "close": 20.66, "volume": 693879.0}, {"date": "2026-03-04", "close": 20.6, "volume": 665813.0}, {"date": "2026-03-05", "close": 20.61, "volume": 665221.0}, {"date": "2026-03-06", "close": 19.66, "volume": 694707.0}, {"date": "2026-03-09", "close": 19.08, "volume": 1045969.0}, {"date": "2026-03-10", "close": 19.25, "volume": 1009938.0}, {"date": "2026-03-11", "close": 18.3, "volume": 950491.0}, {"date": "2026-03-12", "close": 17.93, "volume": 1300693.0}, {"date": "2026-03-13", "close": 18.3, "volume": 879214.0}, {"date": "2026-03-16", "close": 17.8, "volume": 1008803.0}, {"date": "2026-03-17", "close": 18.1, "volume": 641606.0}, {"date": "2026-03-18", "close": 17.7, "volume": 897070.0}, {"date": "2026-03-19", "close": 17.22, "volume": 945941.0}, {"date": "2026-03-20", "close": 17.21, "volume": 2238586.0}, {"date": "2026-03-23", "close": 18.57, "volume": 1100827.0}, {"date": "2026-03-24", "close": 18.46, "volume": 657760.0}, {"date": "2026-03-25", "close": 18.33, "volume": 654678.0}, {"date": "2026-03-26", "close": 18.42, "volume": 694415.0}, {"date": "2026-03-27", "close": 18.07, "volume": 762576.0}, {"date": "2026-03-30", "close": 18.01, "volume": 906004.0}, {"date": "2026-03-31", "close": 18.05, "volume": 874176.0}, {"date": "2026-04-01", "close": 17.88, "volume": 822275.0}, {"date": "2026-04-02", "close": 17.53, "volume": 782287.0}, {"date": "2026-04-06", "close": 18.22, "volume": 972398.0}, {"date": "2026-04-07", "close": 17.46, "volume": 853053.0}, {"date": "2026-04-08", "close": 18.12, "volume": 818871.0}, {"date": "2026-04-09", "close": 18.5, "volume": 648124.0}, {"date": "2026-04-10", "close": 18.39, "volume": 631685.0}, {"date": "2026-04-13", "close": 18.58, "volume": 685990.0}, {"date": "2026-04-14", "close": 19.34, "volume": 682184.0}, {"date": "2026-04-15", "close": 18.92, "volume": 748713.0}, {"date": "2026-04-16", "close": 18.88, "volume": 767906.0}, {"date": "2026-04-17", "close": 19.91, "volume": 1181097.0}, {"date": "2026-04-20", "close": 19.91, "volume": 702263.0}, {"date": "2026-04-21", "close": 19.78, "volume": 970470.0}, {"date": "2026-04-22", "close": 19.96, "volume": 807145.0}, {"date": "2026-04-23", "close": 19.54, "volume": 612742.0}, {"date": "2026-04-24", "close": 19.77, "volume": 662046.0}, {"date": "2026-04-27", "close": 19.17, "volume": 894575.0}, {"date": "2026-04-28", "close": 19.06, "volume": 748782.0}, {"date": "2026-04-29", "close": 18.94, "volume": 1087423.0}, {"date": "2026-04-30", "close": 19.76, "volume": 1790593.0}, {"date": "2026-05-01", "close": 19.19, "volume": 1180037.0}, {"date": "2026-05-04", "close": 18.48, "volume": 1046395.0}, {"date": "2026-05-05", "close": 18.73, "volume": 712079.0}, {"date": "2026-05-06", "close": 19.01, "volume": 746200.0}, {"date": "2026-05-07", "close": 18.76, "volume": 785653.0}, {"date": "2026-05-08", "close": 18.78, "volume": 638648.0}, {"date": "2026-05-11", "close": 17.99, "volume": 845882.0}, {"date": "2026-05-12", "close": 17.96, "volume": 736257.0}, {"date": "2026-05-13", "close": 17.28, "volume": 831241.0}, {"date": "2026-05-14", "close": 17.41, "volume": 578633.0}, {"date": "2026-05-15", "close": 17.13, "volume": 743350.0}, {"date": "2026-05-18", "close": 17.23, "volume": 740161.0}, {"date": "2026-05-19", "close": 17.07, "volume": 603051.0}, {"date": "2026-05-20", "close": 17.51, "volume": 768992.0}, {"date": "2026-05-21", "close": 17.7, "volume": 926535.0}, {"date": "2026-05-22", "close": 17.84, "volume": 538061.0}, {"date": "2026-05-26", "close": 18.11, "volume": 670407.0}, {"date": "2026-05-27", "close": 18.89, "volume": 771109.0}, {"date": "2026-05-28", "close": 19.42, "volume": 795761.0}, {"date": "2026-05-29", "close": 19.21, "volume": 1087844.0}, {"date": "2026-06-01", "close": 19.06, "volume": 818665.0}, {"date": "2026-06-02", "close": 18.61, "volume": 687330.0}, {"date": "2026-06-03", "close": 17.89, "volume": 837774.0}, {"date": "2026-06-04", "close": 18.2, "volume": 872879.0}, {"date": "2026-06-05", "close": 18.27, "volume": 752910.0}, {"date": "2026-06-08", "close": 18.75, "volume": 676967.0}, {"date": "2026-06-09", "close": 18.88, "volume": 738431.0}, {"date": "2026-06-10", "close": 18.08, "volume": 979278.0}, {"date": "2026-06-11", "close": 18.59, "volume": 888744.0}, {"date": "2026-06-12", "close": 18.94, "volume": 699331.0}, {"date": "2026-06-15", "close": 18.72, "volume": 985721.0}, {"date": "2026-06-16", "close": 18.89, "volume": 805893.0}, {"date": "2026-06-17", "close": 17.46, "volume": 910460.0}, {"date": "2026-06-18", "close": 18.32, "volume": 1391956.0}, {"date": "2026-06-22", "close": 18.32, "volume": 1011260.0}, {"date": "2026-06-23", "close": 18.69, "volume": 943056.0}, {"date": "2026-06-24", "close": 19.59, "volume": 1178444.0}, {"date": "2026-06-25", "close": 19.84, "volume": 1293698.0}, {"date": "2026-06-26", "close": 20.44, "volume": 3479625.0}, {"date": "2026-06-29", "close": 20.86, "volume": 1359050.0}, {"date": "2026-06-30", "close": 21.22, "volume": 1273994.0}, {"date": "2026-07-01", "close": 20.73, "volume": 796501.0}, {"date": "2026-07-02", "close": 19.89, "volume": 965402.0}, {"date": "2026-07-06", "close": 20.53, "volume": 777356.0}, {"date": "2026-07-07", "close": 20.51, "volume": 920192.0}, {"date": "2026-07-08", "close": 19.85, "volume": 714639.0}, {"date": "2026-07-09", "close": 20.32, "volume": 705430.0}, {"date": "2026-07-10", "close": 21.16, "volume": 1011839.0}, {"date": "2026-07-13", "close": 21.15, "volume": 740224.0}, {"date": "2026-07-14", "close": 21.08, "volume": 871628.0}, {"date": "2026-07-15", "close": 21.96, "volume": 1159035.0}, {"date": "2026-07-16", "close": 22.76, "volume": 902029.0}, {"date": "2026-07-17", "close": 22.16, "volume": 831089.0}, {"date": "2026-07-20", "close": 21.69, "volume": 720636.0}, {"date": "2026-07-21", "close": 21.91, "volume": 865745.0}, {"date": "2026-07-22", "close": 21.42, "volume": 1070933.0}, {"date": "2026-07-23", "close": 21.08, "volume": 785230.0}, {"date": "2026-07-24", "close": 20.46, "volume": 1133255.0}, {"date": "2026-07-27", "close": 20.61, "volume": 857367.0}, {"date": "2026-07-28", "close": 21.59, "volume": 995482.0}, {"date": "2026-07-29", "close": 20.95, "volume": 959279.0}, {"date": "2026-07-30", "close": 20.12, "volume": 1379029.0}, {"date": "2026-07-31", "close": 19.39, "volume": 4170040.0}, {"date": "2026-08-03", "close": 20.3, "volume": 935001.0}, {"date": "2026-08-04", "close": 20.53, "volume": 1136577.0}, {"date": "2026-08-05", "close": 20.12, "volume": 1013824.0}, {"date": "2026-08-06", "close": 19.51, "volume": 1575844.0}, {"date": "2026-08-07", "close": 19.83, "volume": 1111889.0}, {"date": "2026-08-10", "close": 19.22, "volume": 839166.0}, {"date": "2026-08-11", "close": 19.1, "volume": 791326.0}, {"date": "2026-08-12", "close": 19.04, "volume": 807185.0}, {"date": "2026-08-13", "close": 19.675, "volume": 651114.0}, {"date": "2026-08-14", "close": 19.62, "volume": 781431.0}, {"date": "2026-08-17", "close": 19.42, "volume": 777835.0}, {"date": "2026-08-18", "close": 19.17, "volume": 601980.0}, {"date": "2026-08-19", "close": 19.5, "volume": 681240.0}, {"date": "2026-08-20", "close": 18.54, "volume": 804179.0}, {"date": "2026-08-21", "close": 18.8, "volume": 742030.0}, {"date": "2026-08-24", "close": 19.17, "volume": 747286.0}, {"date": "2026-08-25", "close": 19.36, "volume": 750434.0}, {"date": "2026-08-26", "close": 19.44, "volume": 654556.0}, {"date": "2026-08-27", "close": 19.29, "volume": 758871.0}, {"date": "2026-08-28", "close": 19.22, "volume": 732247.0}, {"date": "2026-08-31", "close": 18.3, "volume": 1181153.0}, {"date": "2026-09-01", "close": 18.42, "volume": 811644.0}, {"date": "2026-09-02", "close": 18.8, "volume": 700786.0}, {"date": "2026-09-03", "close": 18.67, "volume": 716375.0}, {"date": "2026-09-04", "close": 18.98, "volume": 812342.0}, {"date": "2026-09-08", "close": 18.45, "volume": 932473.0}, {"date": "2026-09-09", "close": 18.11, "volume": 798122.0}, {"date": "2026-09-10", "close": 18.2, "volume": 652848.0}, {"date": "2026-09-11", "close": 18.31, "volume": 636465.0}, {"date": "2026-09-14", "close": 18.25, "volume": 680802.0}, {"date": "2026-09-15", "close": 17.75, "volume": 944499.0}, {"date": "2026-09-16", "close": 17.78, "volume": 681165.0}, {"date": "2026-09-17", "close": 17.66, "volume": 571199.0}, {"date": "2026-09-18", "close": 17.13, "volume": 1877794.0}, {"date": "2026-09-21", "close": 16.89, "volume": 750380.0}, {"date": "2026-09-22", "close": 16.78, "volume": 979709.0}, {"date": "2026-09-23", "close": 15.99, "volume": 980626.0}, {"date": "2026-09-24", "close": 15.87, "volume": 1378939.0}, {"date": "2026-09-25", "close": 16.09, "volume": 781094.0}, {"date": "2026-09-28", "close": 15.79, "volume": 1132700.0}, {"date": "2026-09-29", "close": 15.62, "volume": 1095220.0}, {"date": "2026-09-30", "close": 15.7, "volume": 1326573.0}, {"date": "2026-10-01", "close": 15.68, "volume": 1184400.0}, {"date": "2026-10-02", "close": 15.91, "volume": 976887.0}, {"date": "2026-10-05", "close": 15.72, "volume": 1648332.0}, {"date": "2026-10-06", "close": 15.36, "volume": 1105022.0}, {"date": "2026-10-07", "close": 15.62, "volume": 1439345.0}, {"date": "2026-10-08", "close": 15.69, "volume": 1605449.0}, {"date": "2026-10-09", "close": 15.4, "volume": 1054010.0}, {"date": "2026-10-12", "close": 15.4, "volume": 721583.0}, {"date": "2026-10-13", "close": 15.405, "volume": 814104.0}, {"date": "2026-10-14", "close": 15.44, "volume": 1053579.0}, {"date": "2026-10-15", "close": 16.45, "volume": 1000396.0}, {"date": "2026-10-16", "close": 16.37, "volume": 1007597.0}, {"date": "2026-10-19", "close": 15.98, "volume": 799636.0}, {"date": "2026-10-20", "close": 16.32, "volume": 857590.0}, {"date": "2026-10-21", "close": 16.17, "volume": 923590.0}, {"date": "2026-10-22", "close": 17.37, "volume": 1309252.0}, {"date": "2026-10-23", "close": 17.08, "volume": 894559.0}, {"date": "2026-10-26", "close": 16.99, "volume": 1006367.0}, {"date": "2026-10-27", "close": 16.95, "volume": 988770.0}, {"date": "2026-10-28", "close": 16.91, "volume": 1780340.0}], "refreshing": true}