{"ticker": "WKC", "overview": {"cik": "789460", "ticker": "WKC", "name": "WORLD KINECT CORP", "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "sic": "5172", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383715", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000423", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001874701-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000564", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335267", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000348", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328698", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328697", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005470", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000752", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005439", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000789460-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000789460-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303246", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297537", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294559", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001503831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001628995-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001649634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001800831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002064466-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002079839-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2311051.759, "net": -2311051.759, "insiders": 4, "first_date": "2026-07-29", "last_date": "2026-09-02"}, "metrics": {"ticker": "WKC", "has_prices": true, "as_of": "2026-08-07", "last": 36.43, "prev_close": 37.23, "change": -0.7999999999999972, "change_pct": -0.021488047273703927, "session_volume": 1059202.0, "vwap_5": 38.10252651762062, "vwap_20": 38.010238055888586, "vwap_60": 34.21487746676787, "vwap_250": 28.042283462965756, "high_52w": 40.25, "low_52w": 22.59, "avg_volume_20": 1520863.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003948", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.9% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003948-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001193125-26-383715", "src": "INSIDERS", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Michael J. Kasbar", "who_key": "KASBAR MICHAEL J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 353962.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Boardroom sells $354K of WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1242793/000119312526383715/0001193125-26-383715-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001874701-26-000006", "src": "INSIDERS", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Jose-Miguel Tejada", "who_key": "Tejada Jose-Miguel", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222959.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "CFO trims $223K of WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1874701/000187470126000006/0001874701-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-328697", "src": "INSIDERS", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Paul H. Stebbins", "who_key": "STEBBINS PAUL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1335331.759, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Board member offloads $1.3M of WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328697/0001193125-26-328697-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001193125-26-328698", "src": "INSIDERS", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "John L. Manley", "who_key": "Manley John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 398797.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Board member offloads $399K of WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328698/0001193125-26-328698-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0000093751-26-000564", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "STATE STREET CORP takes a 6.5% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000564-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001015079-26-000062", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 8.4% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000093751-26-000314", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "STATE STREET CORP takes a 7.8% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000314-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001213", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001213-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000807", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000807-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001524", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WKC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001524-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0000102909-26-002656", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WKC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002656-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003948", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.9% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003948-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000093751-26-000564", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "STATE STREET CORP takes a 6.5% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000564-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001015079-26-000062", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 8.4% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000093751-26-000314", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "STATE STREET CORP takes a 7.8% passive stake in WKC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000314-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001213", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001213-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000807", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000807-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001524", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WKC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001524-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0000102909-26-002656", "src": "13DG", "ticker": "WKC", "cik": "789460", "company": "WORLD KINECT CORP", "company_raw": "WORLD KINECT CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WKC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002656-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "World Kinect Corporation Common Stock", "new_value": "WORLD KINECT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000789460", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000789460", "applied": 1, "detected_at": "2026-10-28T17:06:54.735612"}]}, "key_people": [{"who": "Paul H. Stebbins", "who_key": "STEBBINS PAUL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1335331.759, "net": -1335331.759, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1335331.759, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328697/0001193125-26-328697-index.htm"}], "latest": {"action": "SELL", "amount": 1335331.759, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328697/0001193125-26-328697-index.htm"}}, {"who": "John L. Manley", "who_key": "Manley John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 398797.0, "net": -398797.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 398797.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328698/0001193125-26-328698-index.htm"}], "latest": {"action": "SELL", "amount": 398797.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789460/000119312526328698/0001193125-26-328698-index.htm"}}, {"who": "Michael J. Kasbar", "who_key": "KASBAR MICHAEL J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 353962.99999999994, "net": -353962.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 353962.99999999994, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242793/000119312526383715/0001193125-26-383715-index.htm"}], "latest": {"action": "SELL", "amount": 353962.99999999994, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242793/000119312526383715/0001193125-26-383715-index.htm"}}, {"who": "Jose-Miguel Tejada", "who_key": "Tejada Jose-Miguel", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 222959.99999999997, "net": -222959.99999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222959.99999999997, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874701/000187470126000006/0001874701-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 222959.99999999997, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874701/000187470126000006/0001874701-26-000006-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -222959.99999999997}, {"date": "2026-09-02", "net": -353962.99999999994}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383715", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000423", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001874701-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000564", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335267", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000348", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328698", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328697", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005470", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000752", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005439", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000789460-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000789460-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303246", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297537", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294559", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001503831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001628995-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001649634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001800831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002064466-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002079839-26-000002", "price_sensitive": false}], "performance": {"ticker": "WKC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 46.16, "volume": 253868.0}, {"date": "2016-08-09", "close": 45.71, "volume": 322323.0}, {"date": "2016-08-10", "close": 45.4, "volume": 226185.0}, {"date": "2016-08-11", "close": 45.58, "volume": 236276.0}, {"date": "2016-08-12", "close": 45.37, "volume": 265521.0}, {"date": "2016-08-15", "close": 45.43, "volume": 292200.0}, {"date": "2016-08-16", "close": 44.68, "volume": 367093.0}, {"date": "2016-08-17", "close": 45.05, "volume": 268875.0}, {"date": "2016-08-18", "close": 45.64, "volume": 184187.0}, {"date": "2016-08-19", "close": 45.25, "volume": 252997.0}, {"date": "2016-08-22", "close": 44.89, "volume": 158736.0}, {"date": "2016-08-23", "close": 45.11, "volume": 201476.0}, {"date": "2016-08-24", "close": 45.25, "volume": 214174.0}, {"date": "2016-08-25", "close": 44.94, "volume": 265453.0}, {"date": "2016-08-26", "close": 44.71, "volume": 188166.0}, {"date": "2016-08-29", "close": 45.26, "volume": 187821.0}, {"date": "2016-08-30", "close": 44.96, "volume": 173556.0}, {"date": "2016-08-31", "close": 44.58, "volume": 240542.0}, {"date": "2016-09-01", "close": 44.4, "volume": 277721.0}, {"date": "2016-09-02", "close": 45.15, "volume": 196124.0}, {"date": "2016-09-06", "close": 45.43, "volume": 200027.0}, {"date": "2016-09-07", "close": 46.17, "volume": 584249.0}, {"date": "2016-09-08", "close": 46.43, "volume": 238350.0}, {"date": "2016-09-09", "close": 45.21, "volume": 224988.0}, {"date": "2016-09-12", "close": 45.26, "volume": 243605.0}, {"date": "2016-09-13", "close": 44.67, "volume": 292743.0}, {"date": "2016-09-14", "close": 44.55, "volume": 266277.0}, {"date": "2016-09-15", "close": 45.47, "volume": 254565.0}, {"date": "2016-09-16", "close": 44.76, "volume": 474829.0}, {"date": "2016-09-19", "close": 44.95, "volume": 213868.0}, {"date": "2016-09-20", "close": 44.18, "volume": 324506.0}, {"date": "2016-09-21", "close": 45.9, "volume": 324461.0}, {"date": "2016-09-22", "close": 46.96, "volume": 396105.0}, {"date": "2016-09-23", "close": 46.55, "volume": 232848.0}, {"date": "2016-09-26", "close": 46.21, "volume": 294666.0}, {"date": "2016-09-27", "close": 45.77, "volume": 280863.0}, {"date": "2016-09-28", "close": 46.72, "volume": 549640.0}, {"date": "2016-09-29", "close": 46.3, "volume": 257249.0}, {"date": "2016-09-30", "close": 46.26, "volume": 557767.0}, {"date": "2016-10-03", "close": 45.87, "volume": 327125.0}, {"date": "2016-10-04", "close": 46.31, "volume": 270496.0}, {"date": "2016-10-05", "close": 46.35, "volume": 532628.0}, {"date": "2016-10-06", "close": 46.7, "volume": 232083.0}, {"date": "2016-10-07", "close": 46.14, "volume": 160182.0}, {"date": "2016-10-10", "close": 46.73, "volume": 122530.0}, {"date": "2016-10-11", "close": 46.39, "volume": 194354.0}, {"date": "2016-10-12", "close": 45.9, "volume": 177285.0}, {"date": "2016-10-13", "close": 45.69, "volume": 134076.0}, {"date": "2016-10-14", "close": 45.81, "volume": 201210.0}, {"date": "2016-10-17", "close": 45.8, "volume": 167687.0}, {"date": "2016-10-18", "close": 45.98, "volume": 131374.0}, {"date": "2016-10-19", "close": 45.95, "volume": 160101.0}, {"date": "2016-10-20", "close": 46.03, "volume": 165737.0}, {"date": "2016-10-21", "close": 46.61, "volume": 172920.0}, {"date": "2016-10-24", "close": 46.55, "volume": 208023.0}, {"date": "2016-10-25", "close": 46.11, "volume": 163545.0}, {"date": "2016-10-26", "close": 46.59, "volume": 397640.0}, {"date": "2016-10-27", "close": 46.32, "volume": 354886.0}, {"date": "2016-10-28", "close": 40.03, "volume": 2436503.0}, {"date": "2016-10-31", "close": 40.25, "volume": 804012.0}, {"date": "2016-11-01", "close": 40.09, "volume": 702313.0}, {"date": "2016-11-02", "close": 39.56, "volume": 476306.0}, {"date": "2016-11-03", "close": 39.61, "volume": 453895.0}, {"date": "2016-11-04", "close": 40.58, "volume": 711664.0}, {"date": "2016-11-07", "close": 40.54, "volume": 602552.0}, {"date": "2016-11-08", "close": 40.95, "volume": 392590.0}, {"date": "2016-11-09", "close": 41.72, "volume": 521095.0}, {"date": "2016-11-10", "close": 41.91, "volume": 644797.0}, {"date": "2016-11-11", "close": 41.96, "volume": 367156.0}, {"date": "2016-11-14", "close": 43.15, "volume": 324976.0}, {"date": "2016-11-15", "close": 43.3, "volume": 444586.0}, {"date": "2016-11-16", "close": 43.18, "volume": 288068.0}, {"date": "2016-11-17", "close": 44.2, "volume": 383717.0}, {"date": "2016-11-18", "close": 43.58, "volume": 274038.0}, {"date": "2016-11-21", "close": 44.12, "volume": 319321.0}, {"date": "2016-11-22", "close": 44.22, "volume": 402169.0}, {"date": "2016-11-23", "close": 44.49, "volume": 303349.0}, {"date": "2016-11-25", "close": 44.55, "volume": 110249.0}, {"date": "2016-11-28", "close": 43.84, "volume": 303283.0}, {"date": "2016-11-29", "close": 43.94, "volume": 506923.0}, {"date": "2016-11-30", "close": 44.46, "volume": 478388.0}, {"date": "2016-12-01", "close": 44.38, "volume": 450342.0}, {"date": "2016-12-02", "close": 43.59, "volume": 298737.0}, {"date": "2016-12-05", "close": 44.51, "volume": 467236.0}, {"date": "2016-12-06", "close": 44.06, "volume": 594373.0}, {"date": "2016-12-07", "close": 45.21, "volume": 567366.0}, {"date": "2016-12-08", "close": 46.09, "volume": 734345.0}, {"date": "2016-12-09", "close": 45.56, "volume": 904760.0}, {"date": "2016-12-12", "close": 46.12, "volume": 345916.0}, {"date": "2016-12-13", "close": 46.75, "volume": 439588.0}, {"date": "2016-12-14", "close": 44.83, "volume": 496533.0}, {"date": "2016-12-15", "close": 45.32, "volume": 382611.0}, {"date": "2016-12-16", "close": 45.91, "volume": 587993.0}, {"date": "2016-12-19", "close": 45.83, "volume": 455011.0}, {"date": "2016-12-20", "close": 46.11, "volume": 296647.0}, {"date": "2016-12-21", "close": 45.83, "volume": 273802.0}, {"date": "2016-12-22", "close": 46.01, "volume": 378073.0}, {"date": "2016-12-23", "close": 46.0, "volume": 203123.0}, {"date": "2016-12-27", "close": 46.24, "volume": 230456.0}, {"date": "2016-12-28", "close": 45.77, "volume": 263445.0}, {"date": "2016-12-29", "close": 45.88, "volume": 266704.0}, {"date": "2016-12-30", "close": 45.91, "volume": 273470.0}, {"date": "2017-01-03", "close": 46.26, "volume": 435499.0}, {"date": "2017-01-04", "close": 46.79, "volume": 344706.0}, {"date": "2017-01-05", "close": 47.25, "volume": 481295.0}, {"date": "2017-01-06", "close": 45.92, "volume": 427172.0}, {"date": "2017-01-09", "close": 45.48, "volume": 385257.0}, {"date": "2017-01-10", "close": 44.48, "volume": 560778.0}, {"date": "2017-01-11", "close": 44.74, "volume": 340632.0}, {"date": "2017-01-12", "close": 44.34, "volume": 459069.0}, {"date": "2017-01-13", "close": 44.43, "volume": 258096.0}, {"date": "2017-01-17", "close": 44.38, "volume": 347486.0}, {"date": "2017-01-18", "close": 44.17, "volume": 307270.0}, {"date": "2017-01-19", "close": 43.86, "volume": 252123.0}, {"date": "2017-01-20", "close": 44.4, "volume": 216708.0}, {"date": "2017-01-23", "close": 43.85, "volume": 281544.0}, {"date": "2017-01-24", "close": 44.56, "volume": 244472.0}, {"date": "2017-01-25", "close": 45.15, "volume": 161397.0}, {"date": "2017-01-26", "close": 44.94, "volume": 180363.0}, {"date": "2017-01-27", "close": 44.39, "volume": 202484.0}, {"date": "2017-01-30", "close": 44.43, "volume": 318026.0}, {"date": "2017-01-31", "close": 44.48, "volume": 287614.0}, {"date": "2017-02-01", "close": 44.66, "volume": 340643.0}, {"date": "2017-02-02", "close": 44.85, "volume": 476296.0}, {"date": "2017-02-03", "close": 45.31, "volume": 258016.0}, {"date": "2017-02-06", "close": 45.03, "volume": 237283.0}, {"date": "2017-02-07", "close": 44.51, "volume": 301475.0}, {"date": "2017-02-08", "close": 44.87, "volume": 238771.0}, {"date": "2017-02-09", "close": 46.17, "volume": 265315.0}, {"date": "2017-02-10", "close": 45.79, "volume": 250252.0}, {"date": "2017-02-13", "close": 45.72, "volume": 293463.0}, {"date": "2017-02-14", "close": 45.36, "volume": 389633.0}, {"date": "2017-02-15", "close": 38.72, "volume": 3105727.0}, {"date": "2017-02-16", "close": 38.74, "volume": 1090200.0}, {"date": "2017-02-17", "close": 38.32, "volume": 733435.0}, {"date": "2017-02-21", "close": 38.09, "volume": 757342.0}, {"date": "2017-02-22", "close": 37.21, "volume": 974312.0}, {"date": "2017-02-23", "close": 37.13, "volume": 1064755.0}, {"date": "2017-02-24", "close": 36.48, "volume": 1599098.0}, {"date": "2017-02-27", "close": 36.38, "volume": 1164434.0}, {"date": "2017-02-28", "close": 36.17, "volume": 986297.0}, {"date": "2017-03-01", "close": 36.26, "volume": 751696.0}, {"date": "2017-03-02", "close": 36.42, "volume": 577691.0}, {"date": "2017-03-03", "close": 36.31, "volume": 543960.0}, {"date": "2017-03-06", "close": 36.22, "volume": 720812.0}, {"date": "2017-03-07", "close": 36.06, "volume": 693445.0}, {"date": "2017-03-08", "close": 36.07, "volume": 1189912.0}, {"date": "2017-03-09", "close": 36.06, "volume": 1115222.0}, {"date": "2017-03-10", "close": 36.5, "volume": 736983.0}, {"date": "2017-03-13", "close": 36.6, "volume": 468786.0}, {"date": "2017-03-14", "close": 36.59, "volume": 773244.0}, {"date": "2017-03-15", "close": 37.06, "volume": 672292.0}, {"date": "2017-03-16", "close": 36.81, "volume": 586629.0}, {"date": "2017-03-17", "close": 36.98, "volume": 694857.0}, {"date": "2017-03-20", "close": 36.71, "volume": 465491.0}, {"date": "2017-03-21", "close": 35.84, "volume": 1108088.0}, {"date": "2017-03-22", "close": 35.61, "volume": 679501.0}, {"date": "2017-03-23", "close": 35.15, "volume": 972501.0}, {"date": "2017-03-24", "close": 35.14, "volume": 1099652.0}, {"date": "2017-03-27", "close": 35.26, "volume": 681973.0}, {"date": "2017-03-28", "close": 36.06, "volume": 623881.0}, {"date": "2017-03-29", "close": 36.41, "volume": 784768.0}, {"date": "2017-03-30", "close": 35.97, "volume": 552650.0}, {"date": "2017-03-31", "close": 36.25, "volume": 732246.0}, {"date": "2017-04-03", "close": 36.14, "volume": 513629.0}, {"date": "2017-04-04", "close": 36.45, "volume": 827703.0}, {"date": "2017-04-05", "close": 35.98, "volume": 1098989.0}, {"date": "2017-04-06", "close": 35.73, "volume": 717841.0}, {"date": "2017-04-07", "close": 35.5, "volume": 551374.0}, {"date": "2017-04-10", "close": 36.3, "volume": 502727.0}, {"date": "2017-04-11", "close": 36.28, "volume": 520758.0}, {"date": "2017-04-12", "close": 35.97, "volume": 399882.0}, {"date": "2017-04-13", "close": 35.38, "volume": 531782.0}, {"date": "2017-04-17", "close": 35.53, "volume": 471065.0}, {"date": "2017-04-18", "close": 35.88, "volume": 531517.0}, {"date": "2017-04-19", "close": 35.77, "volume": 442255.0}, {"date": "2017-04-20", "close": 36.05, "volume": 657954.0}, {"date": "2017-04-21", "close": 36.54, "volume": 629145.0}, {"date": "2017-04-24", "close": 36.65, "volume": 433242.0}, {"date": "2017-04-25", "close": 37.14, "volume": 503420.0}, {"date": "2017-04-26", "close": 37.1, "volume": 440429.0}, {"date": "2017-04-27", "close": 36.79, "volume": 569585.0}, {"date": "2017-04-28", "close": 36.83, "volume": 654062.0}, {"date": "2017-05-01", "close": 37.41, "volume": 616143.0}, {"date": "2017-05-02", "close": 36.92, "volume": 559441.0}, {"date": "2017-05-03", "close": 36.99, "volume": 490215.0}, {"date": "2017-05-04", "close": 36.94, "volume": 597333.0}, {"date": "2017-05-05", "close": 37.8, "volume": 640971.0}, {"date": "2017-05-08", "close": 37.77, "volume": 695540.0}, {"date": "2017-05-09", "close": 37.77, "volume": 576448.0}, {"date": "2017-05-10", "close": 38.41, "volume": 642704.0}, {"date": "2017-05-11", "close": 38.16, "volume": 866315.0}, {"date": "2017-05-12", "close": 37.51, "volume": 428052.0}, {"date": "2017-05-15", "close": 38.08, "volume": 373684.0}, {"date": "2017-05-16", "close": 38.01, "volume": 411033.0}, {"date": "2017-05-17", "close": 37.46, "volume": 330959.0}, {"date": "2017-05-18", "close": 37.16, "volume": 514809.0}, {"date": "2017-05-19", "close": 37.26, "volume": 816931.0}, {"date": "2017-05-22", "close": 37.49, "volume": 542028.0}, {"date": "2017-05-23", "close": 36.95, "volume": 456092.0}, {"date": "2017-05-24", "close": 36.24, "volume": 2049278.0}, {"date": "2017-05-25", "close": 36.21, "volume": 436530.0}, {"date": "2017-05-26", "close": 35.93, "volume": 548265.0}, {"date": "2017-05-30", "close": 35.47, "volume": 360575.0}, {"date": "2017-05-31", "close": 35.34, "volume": 587206.0}, {"date": "2017-06-01", "close": 35.85, "volume": 499356.0}, {"date": "2017-06-02", "close": 35.39, "volume": 443568.0}, {"date": "2017-06-05", "close": 35.42, "volume": 446742.0}, {"date": "2017-06-06", "close": 35.86, "volume": 621636.0}, {"date": "2017-06-07", "close": 35.38, "volume": 377959.0}, {"date": "2017-06-08", "close": 35.57, "volume": 497530.0}, {"date": "2017-06-09", "close": 36.22, "volume": 541339.0}, {"date": "2017-06-12", "close": 36.38, "volume": 493757.0}, {"date": "2017-06-13", "close": 36.48, "volume": 361359.0}, {"date": "2017-06-14", "close": 36.04, "volume": 434060.0}, {"date": "2017-06-15", "close": 35.63, "volume": 443150.0}, {"date": "2017-06-16", "close": 36.07, "volume": 1060020.0}, {"date": "2017-06-19", "close": 36.05, "volume": 440419.0}, {"date": "2017-06-20", "close": 35.43, "volume": 277861.0}, {"date": "2017-06-21", "close": 35.37, "volume": 697352.0}, {"date": "2017-06-22", "close": 35.82, "volume": 476782.0}, {"date": "2017-06-23", "close": 36.68, "volume": 1135221.0}, {"date": "2017-06-26", "close": 36.93, "volume": 493775.0}, {"date": "2017-06-27", "close": 37.13, "volume": 508995.0}, {"date": "2017-06-28", "close": 37.76, "volume": 405084.0}, {"date": "2017-06-29", "close": 38.35, "volume": 634552.0}, {"date": "2017-06-30", "close": 38.45, "volume": 573424.0}, {"date": "2017-07-03", "close": 39.16, "volume": 238530.0}, {"date": "2017-07-05", "close": 38.13, "volume": 425340.0}, {"date": "2017-07-06", "close": 37.89, "volume": 611125.0}, {"date": "2017-07-07", "close": 38.14, "volume": 283081.0}, {"date": "2017-07-10", "close": 38.18, "volume": 266324.0}, {"date": "2017-07-11", "close": 38.22, "volume": 334011.0}, {"date": "2017-07-12", "close": 38.56, "volume": 368901.0}, {"date": "2017-07-13", "close": 38.69, "volume": 160034.0}, {"date": "2017-07-14", "close": 38.97, "volume": 256506.0}, {"date": "2017-07-17", "close": 38.91, "volume": 161528.0}, {"date": "2017-07-18", "close": 38.88, "volume": 307359.0}, {"date": "2017-07-19", "close": 39.51, "volume": 749743.0}, {"date": "2017-07-20", "close": 39.41, "volume": 345447.0}, {"date": "2017-07-21", "close": 38.96, "volume": 205705.0}, {"date": "2017-07-24", "close": 39.07, "volume": 228906.0}, {"date": "2017-07-25", "close": 39.81, "volume": 441768.0}, {"date": "2017-07-26", "close": 39.61, "volume": 323011.0}, {"date": "2017-07-27", "close": 39.54, "volume": 389513.0}, {"date": "2017-07-28", "close": 34.32, "volume": 1806570.0}, {"date": "2017-07-31", "close": 32.34, "volume": 1154509.0}, {"date": "2017-08-01", "close": 33.37, "volume": 1032596.0}, {"date": "2017-08-02", "close": 33.8, "volume": 831024.0}, {"date": "2017-08-03", "close": 33.72, "volume": 535210.0}, {"date": "2017-08-04", "close": 34.05, "volume": 426994.0}, {"date": "2017-08-07", "close": 34.33, "volume": 440832.0}, {"date": "2017-08-08", "close": 34.49, "volume": 472214.0}, {"date": "2017-08-09", "close": 34.08, "volume": 350626.0}, {"date": "2017-08-10", "close": 33.39, "volume": 308961.0}, {"date": "2017-08-11", "close": 33.64, "volume": 444589.0}, {"date": "2017-08-14", "close": 33.79, "volume": 334995.0}, {"date": "2017-08-15", "close": 33.36, "volume": 417115.0}, {"date": "2017-08-16", "close": 33.19, "volume": 239167.0}, {"date": "2017-08-17", "close": 32.71, "volume": 366186.0}, {"date": "2017-08-18", "close": 32.91, "volume": 242319.0}, {"date": "2017-08-21", "close": 32.87, "volume": 217624.0}, {"date": "2017-08-22", "close": 33.26, "volume": 277655.0}, {"date": "2017-08-23", "close": 33.34, "volume": 387693.0}, {"date": "2017-08-24", "close": 33.84, "volume": 292765.0}, {"date": "2017-08-25", "close": 34.43, "volume": 398723.0}, {"date": "2017-08-28", "close": 34.23, "volume": 327002.0}, {"date": "2017-08-29", "close": 34.22, "volume": 298017.0}, {"date": "2017-08-30", "close": 34.22, "volume": 276974.0}, {"date": "2017-08-31", "close": 34.54, "volume": 344527.0}, {"date": "2017-09-01", "close": 34.83, "volume": 225668.0}, {"date": "2017-09-05", "close": 34.36, "volume": 317734.0}, {"date": "2017-09-06", "close": 34.73, "volume": 215889.0}, {"date": "2017-09-07", "close": 34.69, "volume": 269914.0}, {"date": "2017-09-08", "close": 34.61, "volume": 317104.0}, {"date": "2017-09-11", "close": 35.44, "volume": 336566.0}, {"date": "2017-09-12", "close": 35.86, "volume": 296015.0}, {"date": "2017-09-13", "close": 35.91, "volume": 356557.0}, {"date": "2017-09-14", "close": 35.54, "volume": 293881.0}, {"date": "2017-09-15", "close": 35.99, "volume": 989198.0}, {"date": "2017-09-18", "close": 36.3, "volume": 270799.0}, {"date": "2017-09-19", "close": 36.13, "volume": 334259.0}, {"date": "2017-09-20", "close": 36.54, "volume": 519304.0}, {"date": "2017-09-21", "close": 36.6, "volume": 336492.0}, {"date": "2017-09-22", "close": 36.62, "volume": 464125.0}, {"date": "2017-09-25", "close": 36.74, "volume": 355630.0}, {"date": "2017-09-26", "close": 33.2, "volume": 841548.0}, {"date": "2017-09-27", "close": 33.1, "volume": 592361.0}, {"date": "2017-09-28", "close": 33.61, "volume": 441720.0}, {"date": "2017-09-29", "close": 33.91, "volume": 359040.0}, {"date": "2017-10-02", "close": 35.29, "volume": 564469.0}, {"date": "2017-10-03", "close": 35.68, "volume": 356796.0}, {"date": "2017-10-04", "close": 35.81, "volume": 278376.0}, {"date": "2017-10-05", "close": 36.55, "volume": 536027.0}, {"date": "2017-10-06", "close": 35.77, "volume": 445140.0}, {"date": "2017-10-09", "close": 35.85, "volume": 255471.0}, {"date": "2017-10-10", "close": 35.64, "volume": 327328.0}, {"date": "2017-10-11", "close": 35.92, "volume": 585093.0}, {"date": "2017-10-12", "close": 35.6, "volume": 292850.0}, {"date": "2017-10-13", "close": 35.67, "volume": 270508.0}, {"date": "2017-10-16", "close": 35.26, "volume": 423353.0}, {"date": "2017-10-17", "close": 35.18, "volume": 307768.0}, {"date": "2017-10-18", "close": 35.45, "volume": 261970.0}, {"date": "2017-10-19", "close": 35.59, "volume": 391339.0}, {"date": "2017-10-20", "close": 35.9, "volume": 321074.0}, {"date": "2017-10-23", "close": 35.48, "volume": 399570.0}, {"date": "2017-10-24", "close": 35.64, "volume": 370107.0}, {"date": "2017-10-25", "close": 35.9, "volume": 357287.0}, {"date": "2017-10-26", "close": 35.9, "volume": 487042.0}, {"date": "2017-10-27", "close": 30.47, "volume": 1948796.0}, {"date": "2017-10-30", "close": 29.45, "volume": 1346915.0}, {"date": "2017-10-31", "close": 27.8, "volume": 1851233.0}, {"date": "2017-11-01", "close": 28.57, "volume": 923296.0}, {"date": "2017-11-02", "close": 29.01, "volume": 755042.0}, {"date": "2017-11-03", "close": 28.41, "volume": 1047381.0}, {"date": "2017-11-06", "close": 28.71, "volume": 552365.0}, {"date": "2017-11-07", "close": 27.82, "volume": 669683.0}, {"date": "2017-11-08", "close": 27.18, "volume": 812416.0}, {"date": "2017-11-09", "close": 27.1, "volume": 609474.0}, {"date": "2017-11-10", "close": 26.81, "volume": 531502.0}, {"date": "2017-11-13", "close": 26.75, "volume": 1207836.0}, {"date": "2017-11-14", "close": 26.59, "volume": 533263.0}, {"date": "2017-11-15", "close": 26.45, "volume": 567485.0}, {"date": "2017-11-16", "close": 26.74, "volume": 306481.0}, {"date": "2017-11-17", "close": 26.92, "volume": 298196.0}, {"date": "2017-11-20", "close": 27.19, "volume": 367356.0}, {"date": "2017-11-21", "close": 27.4, "volume": 484058.0}, {"date": "2017-11-22", "close": 27.65, "volume": 341954.0}, {"date": "2017-11-24", "close": 27.66, "volume": 100003.0}, {"date": "2017-11-27", "close": 27.26, "volume": 396658.0}, {"date": "2017-11-28", "close": 27.17, "volume": 611317.0}, {"date": "2017-11-29", "close": 27.66, "volume": 718241.0}, {"date": "2017-11-30", "close": 28.07, "volume": 532476.0}, {"date": "2017-12-01", "close": 28.04, "volume": 311514.0}, {"date": "2017-12-04", "close": 28.29, "volume": 349758.0}, {"date": "2017-12-05", "close": 27.83, "volume": 363639.0}, {"date": "2017-12-06", "close": 27.21, "volume": 334048.0}, {"date": "2017-12-07", "close": 27.36, "volume": 531496.0}, {"date": "2017-12-08", "close": 27.19, "volume": 500882.0}, {"date": "2017-12-11", "close": 27.69, "volume": 610748.0}, {"date": "2017-12-12", "close": 27.5, "volume": 672254.0}, {"date": "2017-12-13", "close": 27.41, "volume": 578345.0}, {"date": "2017-12-14", "close": 27.21, "volume": 503700.0}, {"date": "2017-12-15", "close": 27.82, "volume": 1393016.0}, {"date": "2017-12-18", "close": 27.95, "volume": 491127.0}, {"date": "2017-12-19", "close": 27.79, "volume": 424657.0}, {"date": "2017-12-20", "close": 27.95, "volume": 398875.0}, {"date": "2017-12-21", "close": 28.25, "volume": 413890.0}, {"date": "2017-12-22", "close": 28.31, "volume": 239870.0}, {"date": "2017-12-26", "close": 28.39, "volume": 256517.0}, {"date": "2017-12-27", "close": 28.45, "volume": 352600.0}, {"date": "2017-12-28", "close": 28.61, "volume": 699310.0}, {"date": "2017-12-29", "close": 28.14, "volume": 362954.0}, {"date": "2018-01-02", "close": 28.54, "volume": 494576.0}, {"date": "2018-01-03", "close": 29.11, "volume": 510385.0}, {"date": "2018-01-04", "close": 28.72, "volume": 470795.0}, {"date": "2018-01-05", "close": 28.1, "volume": 481858.0}, {"date": "2018-01-08", "close": 28.18, "volume": 596877.0}, {"date": "2018-01-09", "close": 28.17, "volume": 425595.0}, {"date": "2018-01-10", "close": 28.38, "volume": 327974.0}, {"date": "2018-01-11", "close": 28.88, "volume": 362604.0}, {"date": "2018-01-12", "close": 28.98, "volume": 278648.0}, {"date": "2018-01-16", "close": 28.5, "volume": 281260.0}, {"date": "2018-01-17", "close": 28.39, "volume": 476549.0}, {"date": "2018-01-18", "close": 28.29, "volume": 388744.0}, {"date": "2018-01-19", "close": 28.11, "volume": 447232.0}, {"date": "2018-01-22", "close": 28.66, "volume": 296165.0}, {"date": "2018-01-23", "close": 28.42, "volume": 335631.0}, {"date": "2018-01-24", "close": 27.86, "volume": 473289.0}, {"date": "2018-01-25", "close": 27.48, "volume": 424858.0}, {"date": "2018-01-26", "close": 27.64, "volume": 352937.0}, {"date": "2018-01-29", "close": 27.71, "volume": 541398.0}, {"date": "2018-01-30", "close": 27.46, "volume": 598522.0}, {"date": "2018-01-31", "close": 27.89, "volume": 643220.0}, {"date": "2018-02-01", "close": 28.22, "volume": 437261.0}, {"date": "2018-02-02", "close": 26.95, "volume": 537951.0}, {"date": "2018-02-05", "close": 26.02, "volume": 681809.0}, {"date": "2018-02-06", "close": 25.93, "volume": 731599.0}, {"date": "2018-02-07", "close": 25.34, "volume": 493139.0}, {"date": "2018-02-08", "close": 24.38, "volume": 542399.0}, {"date": "2018-02-09", "close": 24.65, "volume": 482368.0}, {"date": "2018-02-12", "close": 24.92, "volume": 795609.0}, {"date": "2018-02-13", "close": 25.05, "volume": 537147.0}, {"date": "2018-02-14", "close": 26.0, "volume": 498331.0}, {"date": "2018-02-15", "close": 26.3, "volume": 438091.0}, {"date": "2018-02-16", "close": 26.31, "volume": 401393.0}, {"date": "2018-02-20", "close": 26.02, "volume": 325844.0}, {"date": "2018-02-21", "close": 25.72, "volume": 541844.0}, {"date": "2018-02-22", "close": 25.11, "volume": 1019203.0}, {"date": "2018-02-23", "close": 21.64, "volume": 2021805.0}, {"date": "2018-02-26", "close": 23.35, "volume": 1605818.0}, {"date": "2018-02-27", "close": 23.08, "volume": 1022787.0}, {"date": "2018-02-28", "close": 22.85, "volume": 729881.0}, {"date": "2018-03-01", "close": 22.58, "volume": 957313.0}, {"date": "2018-03-02", "close": 22.93, "volume": 771124.0}, {"date": "2018-03-05", "close": 23.23, "volume": 671076.0}, {"date": "2018-03-06", "close": 23.43, "volume": 566861.0}, {"date": "2018-03-07", "close": 23.5, "volume": 591853.0}, {"date": "2018-03-08", "close": 23.62, "volume": 543204.0}, {"date": "2018-03-09", "close": 23.59, "volume": 995105.0}, {"date": "2018-03-12", "close": 23.57, "volume": 945744.0}, {"date": "2018-03-13", "close": 23.61, "volume": 1308865.0}, {"date": "2018-03-14", "close": 23.87, "volume": 679786.0}, {"date": "2018-03-15", "close": 23.93, "volume": 432309.0}, {"date": "2018-03-16", "close": 24.49, "volume": 1040325.0}, {"date": "2018-03-19", "close": 23.94, "volume": 514492.0}, {"date": "2018-03-20", "close": 24.15, "volume": 442619.0}, {"date": "2018-03-21", "close": 24.23, "volume": 412879.0}, {"date": "2018-03-22", "close": 23.66, "volume": 466983.0}, {"date": "2018-03-23", "close": 23.05, "volume": 621637.0}, {"date": "2018-03-26", "close": 23.86, "volume": 612352.0}, {"date": "2018-03-27", "close": 23.74, "volume": 338900.0}, {"date": "2018-03-28", "close": 23.51, "volume": 848521.0}, {"date": "2018-03-29", "close": 24.55, "volume": 761200.0}, {"date": "2018-04-02", "close": 24.21, "volume": 509167.0}, {"date": "2018-04-03", "close": 24.38, "volume": 822852.0}, {"date": "2018-04-04", "close": 24.41, "volume": 865622.0}, {"date": "2018-04-05", "close": 25.18, "volume": 569491.0}, {"date": "2018-04-06", "close": 24.53, "volume": 425740.0}, {"date": "2018-04-09", "close": 24.51, "volume": 582231.0}, {"date": "2018-04-10", "close": 24.94, "volume": 528221.0}, {"date": "2018-04-11", "close": 25.29, "volume": 603423.0}, {"date": "2018-04-12", "close": 25.66, "volume": 375206.0}, {"date": "2018-04-13", "close": 25.91, "volume": 379426.0}, {"date": "2018-04-16", "close": 26.46, "volume": 392444.0}, {"date": "2018-04-17", "close": 26.73, "volume": 236828.0}, {"date": "2018-04-18", "close": 27.3, "volume": 511549.0}, {"date": "2018-04-19", "close": 27.4, "volume": 590112.0}, {"date": "2018-04-20", "close": 27.44, "volume": 484207.0}, {"date": "2018-04-23", "close": 27.51, "volume": 327488.0}, {"date": "2018-04-24", "close": 27.06, "volume": 672188.0}, {"date": "2018-04-25", "close": 27.25, "volume": 995232.0}, {"date": "2018-04-26", "close": 27.91, "volume": 760624.0}, {"date": "2018-04-27", "close": 21.97, "volume": 3104228.0}, {"date": "2018-04-30", "close": 21.47, "volume": 2208990.0}, {"date": "2018-05-01", "close": 21.75, "volume": 1680029.0}, {"date": "2018-05-02", "close": 22.42, "volume": 1523146.0}, {"date": "2018-05-03", "close": 22.3, "volume": 1238918.0}, {"date": "2018-05-04", "close": 22.32, "volume": 766343.0}, {"date": "2018-05-07", "close": 22.63, "volume": 1003037.0}, {"date": "2018-05-08", "close": 22.63, "volume": 893610.0}, {"date": "2018-05-09", "close": 22.69, "volume": 810050.0}, {"date": "2018-05-10", "close": 22.81, "volume": 464895.0}, {"date": "2018-05-11", "close": 22.64, "volume": 552755.0}, {"date": "2018-05-14", "close": 22.94, "volume": 781500.0}, {"date": "2018-05-15", "close": 22.74, "volume": 1107510.0}, {"date": "2018-05-16", "close": 22.38, "volume": 942538.0}, {"date": "2018-05-17", "close": 22.35, "volume": 936762.0}, {"date": "2018-05-18", "close": 22.06, "volume": 505958.0}, {"date": "2018-05-21", "close": 22.05, "volume": 683830.0}, {"date": "2018-05-22", "close": 21.78, "volume": 571465.0}, {"date": "2018-05-23", "close": 21.23, "volume": 597670.0}, {"date": "2018-05-24", "close": 20.85, "volume": 847568.0}, {"date": "2018-05-25", "close": 20.97, "volume": 1028516.0}, {"date": "2018-05-29", "close": 21.13, "volume": 943276.0}, {"date": "2018-05-30", "close": 21.56, "volume": 735125.0}, {"date": "2018-05-31", "close": 20.88, "volume": 880995.0}, {"date": "2018-06-01", "close": 21.32, "volume": 782642.0}, {"date": "2018-06-04", "close": 21.46, "volume": 807641.0}, {"date": "2018-06-05", "close": 21.74, "volume": 923470.0}, {"date": "2018-06-06", "close": 21.92, "volume": 708637.0}, {"date": "2018-06-07", "close": 21.94, "volume": 641210.0}, {"date": "2018-06-08", "close": 21.8, "volume": 1452200.0}, {"date": "2018-06-11", "close": 22.03, "volume": 928487.0}, {"date": "2018-06-12", "close": 22.36, "volume": 725540.0}, {"date": "2018-06-13", "close": 22.18, "volume": 653106.0}, {"date": "2018-06-14", "close": 22.35, "volume": 592836.0}, {"date": "2018-06-15", "close": 22.77, "volume": 2433835.0}, {"date": "2018-06-18", "close": 23.22, "volume": 677733.0}, {"date": "2018-06-19", "close": 22.99, "volume": 1253347.0}, {"date": "2018-06-20", "close": 22.85, "volume": 1008802.0}, {"date": "2018-06-21", "close": 22.36, "volume": 1782017.0}, {"date": "2018-06-22", "close": 22.63, "volume": 7034102.0}, {"date": "2018-06-25", "close": 21.43, "volume": 1033378.0}, {"date": "2018-06-26", "close": 21.08, "volume": 1647294.0}, {"date": "2018-06-27", "close": 20.47, "volume": 1217452.0}, {"date": "2018-06-28", "close": 20.18, "volume": 1685284.0}, {"date": "2018-06-29", "close": 20.41, "volume": 977979.0}, {"date": "2018-07-02", "close": 20.22, "volume": 895469.0}, {"date": "2018-07-03", "close": 20.1, "volume": 371974.0}, {"date": "2018-07-05", "close": 20.15, "volume": 944248.0}, {"date": "2018-07-06", "close": 20.5, "volume": 727915.0}, {"date": "2018-07-09", "close": 21.3, "volume": 916656.0}, {"date": "2018-07-10", "close": 21.39, "volume": 880295.0}, {"date": "2018-07-11", "close": 21.25, "volume": 980282.0}, {"date": "2018-07-12", "close": 21.33, "volume": 628537.0}, {"date": "2018-07-13", "close": 21.42, "volume": 516750.0}, {"date": "2018-07-16", "close": 20.87, "volume": 651407.0}, {"date": "2018-07-17", "close": 20.83, "volume": 581206.0}, {"date": "2018-07-18", "close": 21.17, "volume": 661598.0}, {"date": "2018-07-19", "close": 21.58, "volume": 1204534.0}, {"date": "2018-07-20", "close": 21.5, "volume": 646714.0}, {"date": "2018-07-23", "close": 21.44, "volume": 440391.0}, {"date": "2018-07-24", "close": 21.65, "volume": 1232336.0}, {"date": "2018-07-25", "close": 21.9, "volume": 794259.0}, {"date": "2018-07-26", "close": 22.36, "volume": 1207740.0}, {"date": "2018-07-27", "close": 27.05, "volume": 4296036.0}, {"date": "2018-07-30", "close": 27.44, "volume": 1407008.0}, {"date": "2018-07-31", "close": 27.83, "volume": 1567008.0}, {"date": "2018-08-01", "close": 28.06, "volume": 1278028.0}, {"date": "2018-08-02", "close": 28.26, "volume": 691940.0}, {"date": "2018-08-03", "close": 27.49, "volume": 892824.0}, {"date": "2018-08-06", "close": 27.7, "volume": 781610.0}, {"date": "2018-08-07", "close": 27.23, "volume": 555353.0}, {"date": "2018-08-08", "close": 26.86, "volume": 501484.0}, {"date": "2018-08-09", "close": 26.38, "volume": 456759.0}, {"date": "2018-08-10", "close": 26.47, "volume": 651787.0}, {"date": "2018-08-13", "close": 26.12, "volume": 495585.0}, {"date": "2018-08-14", "close": 26.24, "volume": 474511.0}, {"date": "2018-08-15", "close": 25.52, "volume": 564353.0}, {"date": "2018-08-16", "close": 25.82, "volume": 364530.0}, {"date": "2018-08-17", "close": 25.8, "volume": 469198.0}, {"date": "2018-08-20", "close": 26.14, "volume": 396873.0}, {"date": "2018-08-21", "close": 26.93, "volume": 447154.0}, {"date": "2018-08-22", "close": 27.17, "volume": 492474.0}, {"date": "2018-08-23", "close": 27.41, "volume": 422076.0}, {"date": "2018-08-24", "close": 27.98, "volume": 488513.0}, {"date": "2018-08-27", "close": 28.44, "volume": 423899.0}, {"date": "2018-08-28", "close": 28.21, "volume": 589677.0}, {"date": "2018-08-29", "close": 28.78, "volume": 920180.0}, {"date": "2018-08-30", "close": 28.81, "volume": 678884.0}, {"date": "2018-08-31", "close": 28.03, "volume": 377652.0}, {"date": "2018-09-04", "close": 27.75, "volume": 281314.0}, {"date": "2018-09-05", "close": 27.65, "volume": 381271.0}, {"date": "2018-09-06", "close": 27.13, "volume": 429813.0}, {"date": "2018-09-07", "close": 26.89, "volume": 324454.0}, {"date": "2018-09-10", "close": 27.27, "volume": 339699.0}, {"date": "2018-09-11", "close": 27.23, "volume": 382708.0}, {"date": "2018-09-12", "close": 27.83, "volume": 308655.0}, {"date": "2018-09-13", "close": 27.54, "volume": 342069.0}, {"date": "2018-09-14", "close": 27.77, "volume": 299619.0}, {"date": "2018-09-17", "close": 27.41, "volume": 262741.0}, {"date": "2018-09-18", "close": 27.64, "volume": 280346.0}, {"date": "2018-09-19", "close": 27.91, "volume": 320361.0}, {"date": "2018-09-20", "close": 27.88, "volume": 310911.0}, {"date": "2018-09-21", "close": 28.43, "volume": 1439649.0}, {"date": "2018-09-24", "close": 28.63, "volume": 598248.0}, {"date": "2018-09-25", "close": 28.76, "volume": 364112.0}, {"date": "2018-09-26", "close": 28.53, "volume": 548279.0}, {"date": "2018-09-27", "close": 28.56, "volume": 265775.0}, {"date": "2018-09-28", "close": 27.68, "volume": 450115.0}, {"date": "2018-10-01", "close": 27.93, "volume": 483604.0}, {"date": "2018-10-02", "close": 27.9, "volume": 427509.0}, {"date": "2018-10-03", "close": 28.63, "volume": 354691.0}, {"date": "2018-10-04", "close": 28.86, "volume": 420116.0}, {"date": "2018-10-05", "close": 27.99, "volume": 282341.0}, {"date": "2018-10-08", "close": 27.83, "volume": 260284.0}, {"date": "2018-10-09", "close": 27.99, "volume": 458863.0}, {"date": "2018-10-10", "close": 27.07, "volume": 487094.0}, {"date": "2018-10-11", "close": 26.43, "volume": 591435.0}, {"date": "2018-10-12", "close": 26.71, "volume": 536427.0}, {"date": "2018-10-15", "close": 26.56, "volume": 344580.0}, {"date": "2018-10-16", "close": 27.62, "volume": 344175.0}, {"date": "2018-10-17", "close": 28.11, "volume": 397902.0}, {"date": "2018-10-18", "close": 27.81, "volume": 283103.0}, {"date": "2018-10-19", "close": 27.78, "volume": 600666.0}, {"date": "2018-10-22", "close": 27.57, "volume": 519375.0}, {"date": "2018-10-23", "close": 27.42, "volume": 460935.0}, {"date": "2018-10-24", "close": 26.38, "volume": 667338.0}, {"date": "2018-10-25", "close": 26.87, "volume": 426893.0}, {"date": "2018-10-26", "close": 28.79, "volume": 987361.0}, {"date": "2018-10-29", "close": 31.04, "volume": 970476.0}, {"date": "2018-10-30", "close": 31.74, "volume": 584164.0}, {"date": "2018-10-31", "close": 32.0, "volume": 771880.0}, {"date": "2018-11-01", "close": 30.39, "volume": 857803.0}, {"date": "2018-11-02", "close": 30.37, "volume": 690714.0}, {"date": "2018-11-05", "close": 30.34, "volume": 386349.0}, {"date": "2018-11-06", "close": 30.62, "volume": 334278.0}, {"date": "2018-11-07", "close": 30.99, "volume": 443377.0}, {"date": "2018-11-08", "close": 30.19, "volume": 300541.0}, {"date": "2018-11-09", "close": 29.42, "volume": 469535.0}, {"date": "2018-11-12", "close": 28.8, "volume": 354688.0}, {"date": "2018-11-13", "close": 27.87, "volume": 511573.0}, {"date": "2018-11-14", "close": 27.84, "volume": 650097.0}, {"date": "2018-11-15", "close": 28.0, "volume": 401566.0}, {"date": "2018-11-16", "close": 27.75, "volume": 346996.0}, {"date": "2018-11-19", "close": 27.37, "volume": 437236.0}, {"date": "2018-11-20", "close": 25.91, "volume": 441681.0}, {"date": "2018-11-21", "close": 26.2, "volume": 346374.0}, {"date": "2018-11-23", "close": 25.31, "volume": 163766.0}, {"date": "2018-11-26", "close": 25.88, "volume": 417365.0}, {"date": "2018-11-27", "close": 25.53, "volume": 296285.0}, {"date": "2018-11-28", "close": 26.3, "volume": 377006.0}, {"date": "2018-11-29", "close": 26.33, "volume": 321501.0}, {"date": "2018-11-30", "close": 25.79, "volume": 819158.0}, {"date": "2018-12-03", "close": 26.22, "volume": 554160.0}, {"date": "2018-12-04", "close": 24.83, "volume": 400312.0}, {"date": "2018-12-06", "close": 24.28, "volume": 459711.0}, {"date": "2018-12-07", "close": 23.98, "volume": 379603.0}, {"date": "2018-12-10", "close": 22.89, "volume": 527114.0}, {"date": "2018-12-11", "close": 22.67, "volume": 383836.0}, {"date": "2018-12-12", "close": 23.21, "volume": 553954.0}, {"date": "2018-12-13", "close": 23.03, "volume": 506875.0}, {"date": "2018-12-14", "close": 22.38, "volume": 463496.0}, {"date": "2018-12-17", "close": 22.14, "volume": 520207.0}, {"date": "2018-12-18", "close": 21.93, "volume": 430832.0}, {"date": "2018-12-19", "close": 21.56, "volume": 445088.0}, {"date": "2018-12-20", "close": 21.52, "volume": 546686.0}, {"date": "2018-12-21", "close": 20.6, "volume": 1826014.0}, {"date": "2018-12-24", "close": 19.87, "volume": 296182.0}, {"date": "2018-12-26", "close": 21.16, "volume": 678740.0}, {"date": "2018-12-27", "close": 20.76, "volume": 528832.0}, {"date": "2018-12-28", "close": 20.78, "volume": 573263.0}, {"date": "2018-12-31", "close": 21.41, "volume": 491358.0}, {"date": "2019-01-02", "close": 21.28, "volume": 516308.0}, {"date": "2019-01-03", "close": 21.27, "volume": 488705.0}, {"date": "2019-01-04", "close": 22.3, "volume": 464715.0}, {"date": "2019-01-07", "close": 22.87, "volume": 438024.0}, {"date": "2019-01-08", "close": 23.74, "volume": 709664.0}, {"date": "2019-01-09", "close": 24.06, "volume": 513848.0}, {"date": "2019-01-10", "close": 24.5, "volume": 490006.0}, {"date": "2019-01-11", "close": 24.28, "volume": 380912.0}, {"date": "2019-01-14", "close": 23.77, "volume": 357757.0}, {"date": "2019-01-15", "close": 23.64, "volume": 299291.0}, {"date": "2019-01-16", "close": 23.49, "volume": 495853.0}, {"date": "2019-01-17", "close": 23.92, "volume": 576981.0}, {"date": "2019-01-18", "close": 24.3, "volume": 400369.0}, {"date": "2019-01-22", "close": 23.97, "volume": 314032.0}, {"date": "2019-01-23", "close": 23.63, "volume": 310251.0}, {"date": "2019-01-24", "close": 23.93, "volume": 223182.0}, {"date": "2019-01-25", "close": 24.37, "volume": 387277.0}, {"date": "2019-01-28", "close": 24.21, "volume": 246505.0}, {"date": "2019-01-29", "close": 24.45, "volume": 264512.0}, {"date": "2019-01-30", "close": 25.1, "volume": 372866.0}, {"date": "2019-01-31", "close": 24.89, "volume": 379470.0}, {"date": "2019-02-01", "close": 24.43, "volume": 446414.0}, {"date": "2019-02-04", "close": 24.87, "volume": 384557.0}, {"date": "2019-02-05", "close": 25.17, "volume": 281192.0}, {"date": "2019-02-06", "close": 25.4, "volume": 271745.0}, {"date": "2019-02-07", "close": 24.92, "volume": 361700.0}, {"date": "2019-02-08", "close": 23.99, "volume": 498152.0}, {"date": "2019-02-11", "close": 24.47, "volume": 333170.0}, {"date": "2019-02-12", "close": 24.39, "volume": 379252.0}, {"date": "2019-02-13", "close": 25.01, "volume": 338429.0}, {"date": "2019-02-14", "close": 25.09, "volume": 359273.0}, {"date": "2019-02-15", "close": 25.74, "volume": 398456.0}, {"date": "2019-02-19", "close": 26.18, "volume": 386071.0}, {"date": "2019-02-20", "close": 26.16, "volume": 503209.0}, {"date": "2019-02-21", "close": 26.23, "volume": 453128.0}, {"date": "2019-02-22", "close": 27.85, "volume": 1111582.0}, {"date": "2019-02-25", "close": 28.02, "volume": 618861.0}, {"date": "2019-02-26", "close": 27.68, "volume": 450554.0}, {"date": "2019-02-27", "close": 28.13, "volume": 480479.0}, {"date": "2019-02-28", "close": 27.69, "volume": 488408.0}, {"date": "2019-03-01", "close": 28.23, "volume": 326986.0}, {"date": "2019-03-04", "close": 28.32, "volume": 330529.0}, {"date": "2019-03-05", "close": 28.41, "volume": 263757.0}, {"date": "2019-03-06", "close": 27.52, "volume": 493550.0}, {"date": "2019-03-07", "close": 28.19, "volume": 414936.0}, {"date": "2019-03-08", "close": 28.32, "volume": 367571.0}, {"date": "2019-03-11", "close": 29.3, "volume": 585707.0}, {"date": "2019-03-12", "close": 29.87, "volume": 458421.0}, {"date": "2019-03-13", "close": 29.65, "volume": 319005.0}, {"date": "2019-03-14", "close": 29.77, "volume": 233701.0}, {"date": "2019-03-15", "close": 29.68, "volume": 1126259.0}, {"date": "2019-03-18", "close": 30.1, "volume": 289622.0}, {"date": "2019-03-19", "close": 29.46, "volume": 406890.0}, {"date": "2019-03-20", "close": 30.07, "volume": 371126.0}, {"date": "2019-03-21", "close": 30.58, "volume": 641862.0}, {"date": "2019-03-22", "close": 28.92, "volume": 443512.0}, {"date": "2019-03-25", "close": 28.91, "volume": 366960.0}, {"date": "2019-03-26", "close": 29.24, "volume": 258530.0}, {"date": "2019-03-27", "close": 29.12, "volume": 247776.0}, {"date": "2019-03-28", "close": 29.44, "volume": 370373.0}, {"date": "2019-03-29", "close": 28.89, "volume": 501702.0}, {"date": "2019-04-01", "close": 29.0, "volume": 1202254.0}, {"date": "2019-04-02", "close": 29.2, "volume": 309247.0}, {"date": "2019-04-03", "close": 29.2, "volume": 571043.0}, {"date": "2019-04-04", "close": 29.93, "volume": 594153.0}, {"date": "2019-04-05", "close": 30.89, "volume": 510679.0}, {"date": "2019-04-08", "close": 31.28, "volume": 366575.0}, {"date": "2019-04-09", "close": 30.48, "volume": 404871.0}, {"date": "2019-04-10", "close": 31.1, "volume": 336638.0}, {"date": "2019-04-11", "close": 31.57, "volume": 337325.0}, {"date": "2019-04-12", "close": 31.68, "volume": 455419.0}, {"date": "2019-04-15", "close": 30.96, "volume": 255223.0}, {"date": "2019-04-16", "close": 31.23, "volume": 361452.0}, {"date": "2019-04-17", "close": 31.0, "volume": 283028.0}, {"date": "2019-04-18", "close": 30.74, "volume": 367504.0}, {"date": "2019-04-22", "close": 31.61, "volume": 375873.0}, {"date": "2019-04-23", "close": 31.38, "volume": 494761.0}, {"date": "2019-04-24", "close": 31.04, "volume": 360475.0}, {"date": "2019-04-25", "close": 31.05, "volume": 607472.0}, {"date": "2019-04-26", "close": 31.62, "volume": 1798768.0}, {"date": "2019-04-29", "close": 30.63, "volume": 1057307.0}, {"date": "2019-04-30", "close": 30.85, "volume": 986680.0}, {"date": "2019-05-01", "close": 30.35, "volume": 481658.0}, {"date": "2019-05-02", "close": 30.03, "volume": 428412.0}, {"date": "2019-05-03", "close": 30.62, "volume": 340110.0}, {"date": "2019-05-06", "close": 30.5, "volume": 329276.0}, {"date": "2019-05-07", "close": 30.13, "volume": 320251.0}, {"date": "2019-05-08", "close": 29.51, "volume": 545951.0}, {"date": "2019-05-09", "close": 29.64, "volume": 841913.0}, {"date": "2019-05-10", "close": 29.56, "volume": 591324.0}, {"date": "2019-05-13", "close": 28.82, "volume": 404373.0}, {"date": "2019-05-14", "close": 29.76, "volume": 366580.0}, {"date": "2019-05-15", "close": 30.22, "volume": 397043.0}, {"date": "2019-05-16", "close": 31.25, "volume": 678575.0}, {"date": "2019-05-17", "close": 30.49, "volume": 629996.0}, {"date": "2019-05-20", "close": 30.34, "volume": 377816.0}, {"date": "2019-05-21", "close": 30.69, "volume": 585118.0}, {"date": "2019-05-22", "close": 30.28, "volume": 329023.0}, {"date": "2019-05-23", "close": 29.53, "volume": 621063.0}, {"date": "2019-05-24", "close": 30.07, "volume": 389706.0}, {"date": "2019-05-28", "close": 29.15, "volume": 614884.0}, {"date": "2019-05-29", "close": 29.92, "volume": 823440.0}, {"date": "2019-05-30", "close": 30.01, "volume": 406668.0}, {"date": "2019-05-31", "close": 29.14, "volume": 480268.0}, {"date": "2019-06-03", "close": 30.19, "volume": 546381.0}, {"date": "2019-06-04", "close": 31.49, "volume": 571147.0}, {"date": "2019-06-05", "close": 32.14, "volume": 744760.0}, {"date": "2019-06-06", "close": 32.45, "volume": 607175.0}, {"date": "2019-06-07", "close": 32.61, "volume": 497577.0}, {"date": "2019-06-10", "close": 33.09, "volume": 376090.0}, {"date": "2019-06-11", "close": 33.17, "volume": 471520.0}, {"date": "2019-06-12", "close": 33.17, "volume": 432872.0}, {"date": "2019-06-13", "close": 33.36, "volume": 627280.0}, {"date": "2019-06-14", "close": 33.57, "volume": 578045.0}, {"date": "2019-06-17", "close": 34.15, "volume": 562105.0}, {"date": "2019-06-18", "close": 33.66, "volume": 609030.0}, {"date": "2019-06-19", "close": 35.25, "volume": 1106111.0}, {"date": "2019-06-20", "close": 34.39, "volume": 654007.0}, {"date": "2019-06-21", "close": 33.91, "volume": 1130354.0}, {"date": "2019-06-24", "close": 33.7, "volume": 812031.0}, {"date": "2019-06-25", "close": 34.12, "volume": 578660.0}, {"date": "2019-06-26", "close": 34.66, "volume": 480108.0}, {"date": "2019-06-27", "close": 35.11, "volume": 522614.0}, {"date": "2019-06-28", "close": 35.96, "volume": 938472.0}, {"date": "2019-07-01", "close": 36.28, "volume": 600889.0}, {"date": "2019-07-02", "close": 36.01, "volume": 782411.0}, {"date": "2019-07-03", "close": 35.99, "volume": 206754.0}, {"date": "2019-07-05", "close": 36.07, "volume": 266959.0}, {"date": "2019-07-08", "close": 35.86, "volume": 350531.0}, {"date": "2019-07-09", "close": 35.87, "volume": 263894.0}, {"date": "2019-07-10", "close": 35.66, "volume": 303928.0}, {"date": "2019-07-11", "close": 35.33, "volume": 434184.0}, {"date": "2019-07-12", "close": 35.97, "volume": 440828.0}, {"date": "2019-07-15", "close": 35.95, "volume": 328216.0}, {"date": "2019-07-16", "close": 36.41, "volume": 626243.0}, {"date": "2019-07-17", "close": 36.03, "volume": 509685.0}, {"date": "2019-07-18", "close": 35.82, "volume": 413101.0}, {"date": "2019-07-19", "close": 35.92, "volume": 446978.0}, {"date": "2019-07-22", "close": 36.57, "volume": 318344.0}, {"date": "2019-07-23", "close": 36.86, "volume": 452929.0}, {"date": "2019-07-24", "close": 36.34, "volume": 613850.0}, {"date": "2019-07-25", "close": 35.9, "volume": 523224.0}, {"date": "2019-07-26", "close": 39.64, "volume": 1923028.0}, {"date": "2019-07-29", "close": 38.28, "volume": 816000.0}, {"date": "2019-07-30", "close": 39.24, "volume": 575378.0}, {"date": "2019-07-31", "close": 39.04, "volume": 599773.0}, {"date": "2019-08-01", "close": 38.23, "volume": 645977.0}, {"date": "2019-08-02", "close": 37.33, "volume": 458129.0}, {"date": "2019-08-05", "close": 36.62, "volume": 471437.0}, {"date": "2019-08-06", "close": 37.17, "volume": 436794.0}, {"date": "2019-08-07", "close": 36.92, "volume": 429978.0}, {"date": "2019-08-08", "close": 38.32, "volume": 490960.0}, {"date": "2019-08-09", "close": 37.66, "volume": 515946.0}, {"date": "2019-08-12", "close": 37.09, "volume": 261426.0}, {"date": "2019-08-13", "close": 37.94, "volume": 323868.0}, {"date": "2019-08-14", "close": 36.99, "volume": 400326.0}, {"date": "2019-08-15", "close": 36.23, "volume": 369520.0}, {"date": "2019-08-16", "close": 37.6, "volume": 343049.0}, {"date": "2019-08-19", "close": 38.14, "volume": 469692.0}, {"date": "2019-08-20", "close": 39.15, "volume": 436335.0}, {"date": "2019-08-21", "close": 39.46, "volume": 296415.0}, {"date": "2019-08-22", "close": 39.24, "volume": 529228.0}, {"date": "2019-08-23", "close": 38.32, "volume": 575810.0}, {"date": "2019-08-26", "close": 37.94, "volume": 388824.0}, {"date": "2019-08-27", "close": 37.59, "volume": 448492.0}, {"date": "2019-08-28", "close": 38.26, "volume": 342414.0}, {"date": "2019-08-29", "close": 38.35, "volume": 376171.0}, {"date": "2019-08-30", "close": 38.4, "volume": 338192.0}, {"date": "2019-09-03", "close": 37.11, "volume": 378414.0}, {"date": "2019-09-04", "close": 38.17, "volume": 412103.0}, {"date": "2019-09-05", "close": 39.55, "volume": 323621.0}, {"date": "2019-09-06", "close": 39.31, "volume": 308348.0}, {"date": "2019-09-09", "close": 40.65, "volume": 613547.0}, {"date": "2019-09-10", "close": 40.45, "volume": 368528.0}, {"date": "2019-09-11", "close": 41.14, "volume": 515241.0}, {"date": "2019-09-12", "close": 40.62, "volume": 432072.0}, {"date": "2019-09-13", "close": 39.83, "volume": 461435.0}, {"date": "2019-09-16", "close": 40.77, "volume": 703111.0}, {"date": "2019-09-17", "close": 40.88, "volume": 384024.0}, {"date": "2019-09-18", "close": 40.18, "volume": 426513.0}, {"date": "2019-09-19", "close": 40.13, "volume": 332547.0}, {"date": "2019-09-20", "close": 39.65, "volume": 1476347.0}, {"date": "2019-09-23", "close": 39.92, "volume": 325341.0}, {"date": "2019-09-24", "close": 39.28, "volume": 365467.0}, {"date": "2019-09-25", "close": 40.44, "volume": 399178.0}, {"date": "2019-09-26", "close": 40.24, "volume": 344969.0}, {"date": "2019-09-27", "close": 39.08, "volume": 408384.0}, {"date": "2019-09-30", "close": 39.94, "volume": 367861.0}, {"date": "2019-10-01", "close": 38.89, "volume": 332405.0}, {"date": "2019-10-02", "close": 38.59, "volume": 393558.0}, {"date": "2019-10-03", "close": 38.75, "volume": 246382.0}, {"date": "2019-10-04", "close": 39.76, "volume": 211085.0}, {"date": "2019-10-07", "close": 38.84, "volume": 352491.0}, {"date": "2019-10-08", "close": 38.46, "volume": 258564.0}, {"date": "2019-10-09", "close": 38.89, "volume": 299517.0}, {"date": "2019-10-10", "close": 39.12, "volume": 314320.0}, {"date": "2019-10-11", "close": 38.99, "volume": 896334.0}, {"date": "2019-10-14", "close": 38.58, "volume": 615026.0}, {"date": "2019-10-15", "close": 39.01, "volume": 624767.0}, {"date": "2019-10-16", "close": 38.34, "volume": 453491.0}, {"date": "2019-10-17", "close": 39.62, "volume": 568435.0}, {"date": "2019-10-18", "close": 40.17, "volume": 365975.0}, {"date": "2019-10-21", "close": 40.46, "volume": 296829.0}, {"date": "2019-10-22", "close": 39.82, "volume": 227587.0}, {"date": "2019-10-23", "close": 39.47, "volume": 338137.0}, {"date": "2019-10-24", "close": 40.37, "volume": 281239.0}, {"date": "2019-10-25", "close": 40.44, "volume": 232906.0}, {"date": "2019-10-28", "close": 39.9, "volume": 362716.0}, {"date": "2019-10-29", "close": 39.87, "volume": 350813.0}, {"date": "2019-10-30", "close": 38.63, "volume": 423383.0}, {"date": "2019-10-31", "close": 41.77, "volume": 744448.0}, {"date": "2019-11-01", "close": 43.7, "volume": 565326.0}, {"date": "2019-11-04", "close": 42.19, "volume": 564413.0}, {"date": "2019-11-05", "close": 42.93, "volume": 381489.0}, {"date": "2019-11-06", "close": 42.66, "volume": 340005.0}, {"date": "2019-11-07", "close": 43.05, "volume": 341950.0}, {"date": "2019-11-08", "close": 43.06, "volume": 236169.0}, {"date": "2019-11-11", "close": 43.19, "volume": 216131.0}, {"date": "2019-11-12", "close": 42.65, "volume": 367095.0}, {"date": "2019-11-13", "close": 43.12, "volume": 374646.0}, {"date": "2019-11-14", "close": 43.44, "volume": 284936.0}, {"date": "2019-11-15", "close": 43.01, "volume": 282543.0}, {"date": "2019-11-18", "close": 43.13, "volume": 266066.0}, {"date": "2019-11-19", "close": 43.68, "volume": 423658.0}, {"date": "2019-11-20", "close": 43.53, "volume": 364878.0}, {"date": "2019-11-21", "close": 43.68, "volume": 275146.0}, {"date": "2019-11-22", "close": 43.1, "volume": 335075.0}, {"date": "2019-11-25", "close": 43.24, "volume": 328903.0}, {"date": "2019-11-26", "close": 43.24, "volume": 414208.0}, {"date": "2019-11-27", "close": 43.5, "volume": 226175.0}, {"date": "2019-11-29", "close": 42.4, "volume": 136213.0}, {"date": "2019-12-02", "close": 42.88, "volume": 298621.0}, {"date": "2019-12-03", "close": 42.32, "volume": 286244.0}, {"date": "2019-12-04", "close": 42.48, "volume": 311450.0}, {"date": "2019-12-05", "close": 43.21, "volume": 356308.0}, {"date": "2019-12-06", "close": 43.59, "volume": 325717.0}, {"date": "2019-12-09", "close": 43.48, "volume": 294272.0}, {"date": "2019-12-10", "close": 43.17, "volume": 286845.0}, {"date": "2019-12-11", "close": 43.11, "volume": 282883.0}, {"date": "2019-12-12", "close": 43.04, "volume": 402846.0}, {"date": "2019-12-13", "close": 42.48, "volume": 341441.0}, {"date": "2019-12-16", "close": 43.28, "volume": 384895.0}, {"date": "2019-12-17", "close": 43.44, "volume": 366727.0}, {"date": "2019-12-18", "close": 43.49, "volume": 421520.0}, {"date": "2019-12-19", "close": 43.14, "volume": 322590.0}, {"date": "2019-12-20", "close": 43.3, "volume": 957336.0}, {"date": "2019-12-23", "close": 43.88, "volume": 333148.0}, {"date": "2019-12-24", "close": 43.79, "volume": 86542.0}, {"date": "2019-12-26", "close": 43.99, "volume": 253912.0}, {"date": "2019-12-27", "close": 43.34, "volume": 207918.0}, {"date": "2019-12-30", "close": 43.45, "volume": 187996.0}, {"date": "2019-12-31", "close": 43.42, "volume": 251109.0}, {"date": "2020-01-02", "close": 43.19, "volume": 258620.0}, {"date": "2020-01-03", "close": 42.71, "volume": 281369.0}, {"date": "2020-01-06", "close": 42.12, "volume": 321175.0}, {"date": "2020-01-07", "close": 41.73, "volume": 277423.0}, {"date": "2020-01-08", "close": 41.62, "volume": 325793.0}, {"date": "2020-01-09", "close": 42.51, "volume": 481775.0}, {"date": "2020-01-10", "close": 42.66, "volume": 279432.0}, {"date": "2020-01-13", "close": 42.61, "volume": 306738.0}, {"date": "2020-01-14", "close": 42.33, "volume": 365418.0}, {"date": "2020-01-15", "close": 41.1, "volume": 384432.0}, {"date": "2020-01-16", "close": 42.0, "volume": 547933.0}, {"date": "2020-01-17", "close": 41.28, "volume": 258215.0}, {"date": "2020-01-21", "close": 40.59, "volume": 227621.0}, {"date": "2020-01-22", "close": 40.88, "volume": 224786.0}, {"date": "2020-01-23", "close": 40.5, "volume": 399953.0}, {"date": "2020-01-24", "close": 40.06, "volume": 286335.0}, {"date": "2020-01-27", "close": 39.35, "volume": 281473.0}, {"date": "2020-01-28", "close": 40.52, "volume": 298146.0}, {"date": "2020-01-29", "close": 40.47, "volume": 219627.0}, {"date": "2020-01-30", "close": 40.51, "volume": 225133.0}, {"date": "2020-01-31", "close": 39.12, "volume": 335678.0}, {"date": "2020-02-03", "close": 38.94, "volume": 386144.0}, {"date": "2020-02-04", "close": 39.07, "volume": 290389.0}, {"date": "2020-02-05", "close": 39.77, "volume": 271873.0}, {"date": "2020-02-06", "close": 38.77, "volume": 302873.0}, {"date": "2020-02-07", "close": 39.35, "volume": 219842.0}, {"date": "2020-02-10", "close": 39.2, "volume": 212322.0}, {"date": "2020-02-11", "close": 38.48, "volume": 404169.0}, {"date": "2020-02-12", "close": 38.63, "volume": 426948.0}, {"date": "2020-02-13", "close": 38.65, "volume": 425433.0}, {"date": "2020-02-14", "close": 38.77, "volume": 347199.0}, {"date": "2020-02-18", "close": 38.9, "volume": 481200.0}, {"date": "2020-02-19", "close": 38.36, "volume": 470381.0}, {"date": "2020-02-20", "close": 37.78, "volume": 375863.0}, {"date": "2020-02-21", "close": 36.28, "volume": 542782.0}, {"date": "2020-02-24", "close": 33.94, "volume": 511960.0}, {"date": "2020-02-25", "close": 32.24, "volume": 554099.0}, {"date": "2020-02-26", "close": 31.0, "volume": 642595.0}, {"date": "2020-02-27", "close": 29.54, "volume": 966587.0}, {"date": "2020-02-28", "close": 28.28, "volume": 1084991.0}, {"date": "2020-03-02", "close": 29.32, "volume": 664243.0}, {"date": "2020-03-03", "close": 27.81, "volume": 530632.0}, {"date": "2020-03-04", "close": 29.83, "volume": 723958.0}, {"date": "2020-03-05", "close": 27.92, "volume": 813515.0}, {"date": "2020-03-06", "close": 27.63, "volume": 947085.0}, {"date": "2020-03-09", "close": 22.68, "volume": 1617996.0}, {"date": "2020-03-10", "close": 23.54, "volume": 1507270.0}, {"date": "2020-03-11", "close": 22.74, "volume": 1035529.0}, {"date": "2020-03-12", "close": 22.0, "volume": 1847527.0}, {"date": "2020-03-13", "close": 23.39, "volume": 1650740.0}, {"date": "2020-03-16", "close": 22.67, "volume": 1314376.0}, {"date": "2020-03-17", "close": 26.97, "volume": 1650311.0}, {"date": "2020-03-18", "close": 24.58, "volume": 1404089.0}, {"date": "2020-03-19", "close": 26.66, "volume": 1150892.0}, {"date": "2020-03-20", "close": 26.53, "volume": 1441397.0}, {"date": "2020-03-23", "close": 21.98, "volume": 597106.0}, {"date": "2020-03-24", "close": 24.35, "volume": 617697.0}, {"date": "2020-03-25", "close": 23.19, "volume": 622791.0}, {"date": "2020-03-26", "close": 25.75, "volume": 717601.0}, {"date": "2020-03-27", "close": 22.44, "volume": 501984.0}, {"date": "2020-03-30", "close": 23.65, "volume": 553911.0}, {"date": "2020-03-31", "close": 25.18, "volume": 655983.0}, {"date": "2020-04-01", "close": 22.34, "volume": 716435.0}, {"date": "2020-04-02", "close": 22.45, "volume": 691224.0}, {"date": "2020-04-03", "close": 22.58, "volume": 606377.0}, {"date": "2020-04-06", "close": 24.61, "volume": 459277.0}, {"date": "2020-04-07", "close": 22.98, "volume": 721051.0}, {"date": "2020-04-08", "close": 24.4, "volume": 654713.0}, {"date": "2020-04-09", "close": 25.84, "volume": 579245.0}, {"date": "2020-04-13", "close": 25.6, "volume": 296133.0}, {"date": "2020-04-14", "close": 26.48, "volume": 598037.0}, {"date": "2020-04-15", "close": 23.82, "volume": 474390.0}, {"date": "2020-04-16", "close": 23.64, "volume": 557799.0}, {"date": "2020-04-17", "close": 24.86, "volume": 574045.0}, {"date": "2020-04-20", "close": 23.39, "volume": 513768.0}, {"date": "2020-04-21", "close": 22.63, "volume": 579595.0}, {"date": "2020-04-22", "close": 21.01, "volume": 625594.0}, {"date": "2020-04-23", "close": 22.91, "volume": 486274.0}, {"date": "2020-04-24", "close": 22.33, "volume": 652693.0}, {"date": "2020-04-27", "close": 23.26, "volume": 387940.0}, {"date": "2020-04-28", "close": 23.82, "volume": 432296.0}, {"date": "2020-04-29", "close": 25.61, "volume": 698924.0}, {"date": "2020-04-30", "close": 25.0, "volume": 995253.0}, {"date": "2020-05-01", "close": 23.5, "volume": 742287.0}, {"date": "2020-05-04", "close": 24.06, "volume": 595396.0}, {"date": "2020-05-05", "close": 23.42, "volume": 515442.0}, {"date": "2020-05-06", "close": 21.5, "volume": 518117.0}, {"date": "2020-05-07", "close": 22.71, "volume": 481397.0}, {"date": "2020-05-08", "close": 24.26, "volume": 476925.0}, {"date": "2020-05-11", "close": 23.2, "volume": 513893.0}, {"date": "2020-05-12", "close": 22.34, "volume": 675664.0}, {"date": "2020-05-13", "close": 21.22, "volume": 536108.0}, {"date": "2020-05-14", "close": 21.35, "volume": 466847.0}, {"date": "2020-05-15", "close": 21.07, "volume": 293078.0}, {"date": "2020-05-18", "close": 24.28, "volume": 566538.0}, {"date": "2020-05-19", "close": 23.8, "volume": 531665.0}, {"date": "2020-05-20", "close": 24.34, "volume": 361048.0}, {"date": "2020-05-21", "close": 24.39, "volume": 552952.0}, {"date": "2020-05-22", "close": 23.79, "volume": 190642.0}, {"date": "2020-05-26", "close": 25.86, "volume": 433013.0}, {"date": "2020-05-27", "close": 27.27, "volume": 510847.0}, {"date": "2020-05-28", "close": 25.58, "volume": 739386.0}, {"date": "2020-05-29", "close": 25.48, "volume": 522097.0}, {"date": "2020-06-01", "close": 25.34, "volume": 437834.0}, {"date": "2020-06-02", "close": 26.0, "volume": 321632.0}, {"date": "2020-06-03", "close": 27.2, "volume": 396919.0}, {"date": "2020-06-04", "close": 27.65, "volume": 414802.0}, {"date": "2020-06-05", "close": 30.28, "volume": 545053.0}, {"date": "2020-06-08", "close": 30.91, "volume": 714060.0}, {"date": "2020-06-09", "close": 29.12, "volume": 530940.0}, {"date": "2020-06-10", "close": 28.3, "volume": 756955.0}, {"date": "2020-06-11", "close": 23.67, "volume": 632915.0}, {"date": "2020-06-12", "close": 25.11, "volume": 597820.0}, {"date": "2020-06-15", "close": 25.35, "volume": 523761.0}, {"date": "2020-06-16", "close": 26.51, "volume": 492303.0}, {"date": "2020-06-17", "close": 25.36, "volume": 441059.0}, {"date": "2020-06-18", "close": 25.48, "volume": 380650.0}, {"date": "2020-06-19", "close": 26.43, "volume": 1225918.0}, {"date": "2020-06-22", "close": 25.76, "volume": 526708.0}, {"date": "2020-06-23", "close": 25.95, "volume": 564395.0}, {"date": "2020-06-24", "close": 23.83, "volume": 578673.0}, {"date": "2020-06-25", "close": 24.46, "volume": 422492.0}, {"date": "2020-06-26", "close": 23.7, "volume": 1034783.0}, {"date": "2020-06-29", "close": 25.34, "volume": 493685.0}, {"date": "2020-06-30", "close": 25.76, "volume": 552197.0}, {"date": "2020-07-01", "close": 24.2, "volume": 379093.0}, {"date": "2020-07-02", "close": 24.01, "volume": 400035.0}, {"date": "2020-07-06", "close": 24.44, "volume": 276424.0}, {"date": "2020-07-07", "close": 23.27, "volume": 417558.0}, {"date": "2020-07-08", "close": 23.07, "volume": 385439.0}, {"date": "2020-07-09", "close": 21.8, "volume": 450930.0}, {"date": "2020-07-10", "close": 23.03, "volume": 412768.0}, {"date": "2020-07-13", "close": 23.0, "volume": 300752.0}, {"date": "2020-07-14", "close": 23.39, "volume": 357638.0}, {"date": "2020-07-15", "close": 24.4, "volume": 471630.0}, {"date": "2020-07-16", "close": 24.15, "volume": 314586.0}, {"date": "2020-07-17", "close": 24.01, "volume": 233910.0}, {"date": "2020-07-20", "close": 23.26, "volume": 190652.0}, {"date": "2020-07-21", "close": 24.35, "volume": 285514.0}, {"date": "2020-07-22", "close": 23.78, "volume": 431416.0}, {"date": "2020-07-23", "close": 23.83, "volume": 499087.0}, {"date": "2020-07-24", "close": 23.41, "volume": 282835.0}, {"date": "2020-07-27", "close": 24.09, "volume": 393683.0}, {"date": "2020-07-28", "close": 23.28, "volume": 201170.0}, {"date": "2020-07-29", "close": 23.92, "volume": 249205.0}, {"date": "2020-07-30", "close": 22.88, "volume": 282880.0}, {"date": "2020-07-31", "close": 23.53, "volume": 619079.0}, {"date": "2020-08-03", "close": 24.85, "volume": 587469.0}, {"date": "2020-08-04", "close": 24.01, "volume": 359885.0}, {"date": "2020-08-05", "close": 24.23, "volume": 376228.0}, {"date": "2020-08-06", "close": 24.18, "volume": 318144.0}, {"date": "2020-08-07", "close": 24.63, "volume": 346617.0}, {"date": "2020-08-10", "close": 25.33, "volume": 379737.0}, {"date": "2020-08-11", "close": 25.86, "volume": 403535.0}, {"date": "2020-08-12", "close": 26.16, "volume": 352855.0}, {"date": "2020-08-13", "close": 25.99, "volume": 485754.0}, {"date": "2020-08-14", "close": 26.36, "volume": 353842.0}, {"date": "2020-08-17", "close": 26.63, "volume": 574620.0}, {"date": "2020-08-18", "close": 26.65, "volume": 765729.0}, {"date": "2020-08-19", "close": 26.6, "volume": 577824.0}, {"date": "2020-08-20", "close": 26.38, "volume": 462751.0}, {"date": "2020-08-21", "close": 26.34, "volume": 606113.0}, {"date": "2020-08-24", "close": 27.58, "volume": 334590.0}, {"date": "2020-08-25", "close": 27.38, "volume": 337832.0}, {"date": "2020-08-26", "close": 26.92, "volume": 408969.0}, {"date": "2020-08-27", "close": 27.11, "volume": 267379.0}, {"date": "2020-08-28", "close": 27.33, "volume": 389950.0}, {"date": "2020-08-31", "close": 26.4, "volume": 961594.0}, {"date": "2020-09-01", "close": 27.25, "volume": 490129.0}, {"date": "2020-09-02", "close": 26.64, "volume": 405002.0}, {"date": "2020-09-03", "close": 25.57, "volume": 421048.0}, {"date": "2020-09-04", "close": 25.17, "volume": 405611.0}, {"date": "2020-09-08", "close": 24.3, "volume": 505419.0}, {"date": "2020-09-09", "close": 24.42, "volume": 406689.0}, {"date": "2020-09-10", "close": 23.85, "volume": 440035.0}, {"date": "2020-09-11", "close": 23.49, "volume": 321707.0}, {"date": "2020-09-14", "close": 24.28, "volume": 566754.0}, {"date": "2020-09-15", "close": 24.46, "volume": 341170.0}, {"date": "2020-09-16", "close": 25.25, "volume": 495248.0}, {"date": "2020-09-17", "close": 25.44, "volume": 462060.0}, {"date": "2020-09-18", "close": 25.41, "volume": 1521871.0}, {"date": "2020-09-21", "close": 22.99, "volume": 590584.0}, {"date": "2020-09-22", "close": 22.44, "volume": 498022.0}, {"date": "2020-09-23", "close": 21.62, "volume": 485556.0}, {"date": "2020-09-24", "close": 21.49, "volume": 497790.0}, {"date": "2020-09-25", "close": 21.24, "volume": 547554.0}, {"date": "2020-09-28", "close": 21.94, "volume": 422666.0}, {"date": "2020-09-29", "close": 21.34, "volume": 284508.0}, {"date": "2020-09-30", "close": 21.19, "volume": 324995.0}, {"date": "2020-10-01", "close": 21.27, "volume": 459507.0}, {"date": "2020-10-02", "close": 22.03, "volume": 421305.0}, {"date": "2020-10-05", "close": 22.92, "volume": 324037.0}, {"date": "2020-10-06", "close": 22.52, "volume": 495539.0}, {"date": "2020-10-07", "close": 22.8, "volume": 327495.0}, {"date": "2020-10-08", "close": 23.36, "volume": 283322.0}, {"date": "2020-10-09", "close": 23.4, "volume": 274977.0}, {"date": "2020-10-12", "close": 23.34, "volume": 249782.0}, {"date": "2020-10-13", "close": 22.75, "volume": 277951.0}, {"date": "2020-10-14", "close": 22.95, "volume": 210721.0}, {"date": "2020-10-15", "close": 23.39, "volume": 272786.0}, {"date": "2020-10-16", "close": 22.68, "volume": 212629.0}, {"date": "2020-10-19", "close": 22.41, "volume": 311585.0}, {"date": "2020-10-20", "close": 22.46, "volume": 399901.0}, {"date": "2020-10-21", "close": 22.57, "volume": 244225.0}, {"date": "2020-10-22", "close": 23.39, "volume": 299792.0}, {"date": "2020-10-23", "close": 23.39, "volume": 290224.0}, {"date": "2020-10-26", "close": 22.2, "volume": 294066.0}, {"date": "2020-10-27", "close": 21.01, "volume": 224190.0}, {"date": "2020-10-28", "close": 19.1, "volume": 554641.0}, {"date": "2020-10-29", "close": 19.42, "volume": 512375.0}, {"date": "2020-10-30", "close": 21.05, "volume": 786377.0}, {"date": "2020-11-02", "close": 21.7, "volume": 544144.0}, {"date": "2020-11-03", "close": 21.38, "volume": 375574.0}, {"date": "2020-11-04", "close": 21.34, "volume": 383396.0}, {"date": "2020-11-05", "close": 21.83, "volume": 417736.0}, {"date": "2020-11-06", "close": 21.55, "volume": 368685.0}, {"date": "2020-11-09", "close": 25.95, "volume": 785494.0}, {"date": "2020-11-10", "close": 28.68, "volume": 1049849.0}, {"date": "2020-11-11", "close": 28.45, "volume": 627557.0}, {"date": "2020-11-12", "close": 26.14, "volume": 460018.0}, {"date": "2020-11-13", "close": 27.12, "volume": 294116.0}, {"date": "2020-11-16", "close": 30.07, "volume": 466322.0}, {"date": "2020-11-17", "close": 29.94, "volume": 670855.0}, {"date": "2020-11-18", "close": 29.25, "volume": 386779.0}, {"date": "2020-11-19", "close": 29.53, "volume": 342843.0}, {"date": "2020-11-20", "close": 28.26, "volume": 294126.0}, {"date": "2020-11-23", "close": 30.35, "volume": 282520.0}, {"date": "2020-11-24", "close": 31.28, "volume": 1062812.0}, {"date": "2020-11-25", "close": 30.91, "volume": 427559.0}, {"date": "2020-11-27", "close": 31.03, "volume": 273079.0}, {"date": "2020-11-30", "close": 28.42, "volume": 621718.0}, {"date": "2020-12-01", "close": 28.65, "volume": 389779.0}, {"date": "2020-12-02", "close": 29.01, "volume": 363713.0}, {"date": "2020-12-03", "close": 29.09, "volume": 228755.0}, {"date": "2020-12-04", "close": 30.58, "volume": 278973.0}, {"date": "2020-12-07", "close": 30.1, "volume": 571792.0}, {"date": "2020-12-08", "close": 30.34, "volume": 393819.0}, {"date": "2020-12-09", "close": 30.73, "volume": 424419.0}, {"date": "2020-12-10", "close": 31.14, "volume": 619070.0}, {"date": "2020-12-11", "close": 30.75, "volume": 522944.0}, {"date": "2020-12-14", "close": 30.08, "volume": 433221.0}, {"date": "2020-12-15", "close": 32.01, "volume": 838582.0}, {"date": "2020-12-16", "close": 31.52, "volume": 600856.0}, {"date": "2020-12-17", "close": 31.09, "volume": 569127.0}, {"date": "2020-12-18", "close": 30.95, "volume": 1182077.0}, {"date": "2020-12-21", "close": 30.59, "volume": 556861.0}, {"date": "2020-12-22", "close": 30.08, "volume": 547409.0}, {"date": "2020-12-23", "close": 31.02, "volume": 548200.0}, {"date": "2020-12-24", "close": 31.25, "volume": 180353.0}, {"date": "2020-12-28", "close": 31.09, "volume": 281164.0}, {"date": "2020-12-29", "close": 31.11, "volume": 332569.0}, {"date": "2020-12-30", "close": 31.45, "volume": 283901.0}, {"date": "2020-12-31", "close": 31.16, "volume": 343181.0}, {"date": "2021-01-04", "close": 31.49, "volume": 341612.0}, {"date": "2021-01-05", "close": 32.06, "volume": 522114.0}, {"date": "2021-01-06", "close": 33.33, "volume": 535485.0}, {"date": "2021-01-07", "close": 33.58, "volume": 408168.0}, {"date": "2021-01-08", "close": 32.64, "volume": 319232.0}, {"date": "2021-01-11", "close": 32.02, "volume": 209475.0}, {"date": "2021-01-12", "close": 32.8, "volume": 296857.0}, {"date": "2021-01-13", "close": 32.75, "volume": 239914.0}, {"date": "2021-01-14", "close": 33.2, "volume": 276050.0}, {"date": "2021-01-15", "close": 31.89, "volume": 338166.0}, {"date": "2021-01-19", "close": 34.65, "volume": 615297.0}, {"date": "2021-01-20", "close": 33.63, "volume": 451155.0}, {"date": "2021-01-21", "close": 32.59, "volume": 352351.0}, {"date": "2021-01-22", "close": 33.11, "volume": 350237.0}, {"date": "2021-01-25", "close": 32.43, "volume": 291803.0}, {"date": "2021-01-26", "close": 32.13, "volume": 258583.0}, {"date": "2021-01-27", "close": 32.53, "volume": 482822.0}, {"date": "2021-01-28", "close": 31.77, "volume": 221302.0}, {"date": "2021-01-29", "close": 30.59, "volume": 276117.0}, {"date": "2021-02-01", "close": 31.14, "volume": 297137.0}, {"date": "2021-02-02", "close": 32.0, "volume": 320925.0}, {"date": "2021-02-03", "close": 32.69, "volume": 349985.0}, {"date": "2021-02-04", "close": 32.97, "volume": 232888.0}, {"date": "2021-02-05", "close": 33.08, "volume": 249040.0}, {"date": "2021-02-08", "close": 35.16, "volume": 248849.0}, {"date": "2021-02-09", "close": 34.33, "volume": 179948.0}, {"date": "2021-02-10", "close": 34.3, "volume": 271706.0}, {"date": "2021-02-11", "close": 33.71, "volume": 291549.0}, {"date": "2021-02-12", "close": 33.6, "volume": 210944.0}, {"date": "2021-02-16", "close": 34.83, "volume": 233951.0}, {"date": "2021-02-17", "close": 35.01, "volume": 436063.0}, {"date": "2021-02-18", "close": 34.02, "volume": 371421.0}, {"date": "2021-02-19", "close": 35.31, "volume": 255437.0}, {"date": "2021-02-22", "close": 36.14, "volume": 343803.0}, {"date": "2021-02-23", "close": 35.25, "volume": 392319.0}, {"date": "2021-02-24", "close": 35.95, "volume": 480752.0}, {"date": "2021-02-25", "close": 35.02, "volume": 499717.0}, {"date": "2021-02-26", "close": 31.08, "volume": 1811943.0}, {"date": "2021-03-01", "close": 32.27, "volume": 517859.0}, {"date": "2021-03-02", "close": 32.26, "volume": 415496.0}, {"date": "2021-03-03", "close": 32.55, "volume": 412421.0}, {"date": "2021-03-04", "close": 33.27, "volume": 635200.0}, {"date": "2021-03-05", "close": 35.23, "volume": 569227.0}, {"date": "2021-03-08", "close": 35.71, "volume": 503257.0}, {"date": "2021-03-09", "close": 34.15, "volume": 290848.0}, {"date": "2021-03-10", "close": 36.17, "volume": 570716.0}, {"date": "2021-03-11", "close": 35.77, "volume": 343039.0}, {"date": "2021-03-12", "close": 35.71, "volume": 370796.0}, {"date": "2021-03-15", "close": 35.74, "volume": 349762.0}, {"date": "2021-03-16", "close": 35.7, "volume": 475056.0}, {"date": "2021-03-17", "close": 36.76, "volume": 475958.0}, {"date": "2021-03-18", "close": 35.85, "volume": 579101.0}, {"date": "2021-03-19", "close": 36.71, "volume": 1167064.0}, {"date": "2021-03-22", "close": 36.97, "volume": 443579.0}, {"date": "2021-03-23", "close": 33.39, "volume": 633334.0}, {"date": "2021-03-24", "close": 34.17, "volume": 619968.0}, {"date": "2021-03-25", "close": 34.92, "volume": 341699.0}, {"date": "2021-03-26", "close": 36.15, "volume": 299997.0}, {"date": "2021-03-29", "close": 35.26, "volume": 294618.0}, {"date": "2021-03-30", "close": 35.63, "volume": 229196.0}, {"date": "2021-03-31", "close": 35.2, "volume": 442458.0}, {"date": "2021-04-01", "close": 36.62, "volume": 246165.0}, {"date": "2021-04-05", "close": 36.16, "volume": 263485.0}, {"date": "2021-04-06", "close": 35.43, "volume": 336526.0}, {"date": "2021-04-07", "close": 35.34, "volume": 358944.0}, {"date": "2021-04-08", "close": 33.97, "volume": 647608.0}, {"date": "2021-04-09", "close": 33.73, "volume": 373394.0}, {"date": "2021-04-12", "close": 33.61, "volume": 335019.0}, {"date": "2021-04-13", "close": 33.44, "volume": 417034.0}, {"date": "2021-04-14", "close": 34.27, "volume": 453739.0}, {"date": "2021-04-15", "close": 34.04, "volume": 390314.0}, {"date": "2021-04-16", "close": 34.27, "volume": 313165.0}, {"date": "2021-04-19", "close": 34.21, "volume": 416013.0}, {"date": "2021-04-20", "close": 32.91, "volume": 333372.0}, {"date": "2021-04-21", "close": 33.59, "volume": 352840.0}, {"date": "2021-04-22", "close": 32.76, "volume": 343660.0}, {"date": "2021-04-23", "close": 32.97, "volume": 425178.0}, {"date": "2021-04-26", "close": 32.98, "volume": 330495.0}, {"date": "2021-04-27", "close": 33.48, "volume": 300098.0}, {"date": "2021-04-28", "close": 34.42, "volume": 318285.0}, {"date": "2021-04-29", "close": 34.26, "volume": 267573.0}, {"date": "2021-04-30", "close": 30.93, "volume": 603895.0}, {"date": "2021-05-03", "close": 32.76, "volume": 408578.0}, {"date": "2021-05-04", "close": 32.38, "volume": 257885.0}, {"date": "2021-05-05", "close": 32.52, "volume": 309322.0}, {"date": "2021-05-06", "close": 32.75, "volume": 304452.0}, {"date": "2021-05-07", "close": 33.13, "volume": 282077.0}, {"date": "2021-05-10", "close": 32.46, "volume": 301817.0}, {"date": "2021-05-11", "close": 32.08, "volume": 291843.0}, {"date": "2021-05-12", "close": 31.81, "volume": 310559.0}, {"date": "2021-05-13", "close": 31.97, "volume": 382745.0}, {"date": "2021-05-14", "close": 33.8, "volume": 376645.0}, {"date": "2021-05-17", "close": 34.65, "volume": 348506.0}, {"date": "2021-05-18", "close": 33.32, "volume": 356883.0}, {"date": "2021-05-19", "close": 32.76, "volume": 282345.0}, {"date": "2021-05-20", "close": 32.45, "volume": 335578.0}, {"date": "2021-05-21", "close": 32.55, "volume": 243859.0}, {"date": "2021-05-24", "close": 32.68, "volume": 411233.0}, {"date": "2021-05-25", "close": 31.28, "volume": 539441.0}, {"date": "2021-05-26", "close": 31.51, "volume": 767469.0}, {"date": "2021-05-27", "close": 31.41, "volume": 1017110.0}, {"date": "2021-05-28", "close": 30.73, "volume": 767705.0}, {"date": "2021-06-01", "close": 32.32, "volume": 1067498.0}, {"date": "2021-06-02", "close": 33.49, "volume": 700453.0}, {"date": "2021-06-03", "close": 32.96, "volume": 661820.0}, {"date": "2021-06-04", "close": 33.75, "volume": 461399.0}, {"date": "2021-06-07", "close": 33.7, "volume": 346321.0}, {"date": "2021-06-08", "close": 34.53, "volume": 379130.0}, {"date": "2021-06-09", "close": 34.42, "volume": 407221.0}, {"date": "2021-06-10", "close": 34.52, "volume": 445872.0}, {"date": "2021-06-11", "close": 34.51, "volume": 313513.0}, {"date": "2021-06-14", "close": 33.79, "volume": 304799.0}, {"date": "2021-06-15", "close": 34.67, "volume": 301309.0}, {"date": "2021-06-16", "close": 34.58, "volume": 397116.0}, {"date": "2021-06-17", "close": 32.93, "volume": 342847.0}, {"date": "2021-06-18", "close": 31.85, "volume": 892036.0}, {"date": "2021-06-21", "close": 32.94, "volume": 285872.0}, {"date": "2021-06-22", "close": 32.8, "volume": 249784.0}, {"date": "2021-06-23", "close": 32.62, "volume": 216190.0}, {"date": "2021-06-24", "close": 33.1, "volume": 166919.0}, {"date": "2021-06-25", "close": 33.13, "volume": 698360.0}, {"date": "2021-06-28", "close": 31.81, "volume": 342959.0}, {"date": "2021-06-29", "close": 31.35, "volume": 316400.0}, {"date": "2021-06-30", "close": 31.73, "volume": 616569.0}, {"date": "2021-07-01", "close": 32.25, "volume": 513876.0}, {"date": "2021-07-02", "close": 31.55, "volume": 251828.0}, {"date": "2021-07-06", "close": 30.52, "volume": 359681.0}, {"date": "2021-07-07", "close": 30.04, "volume": 549806.0}, {"date": "2021-07-08", "close": 29.52, "volume": 299782.0}, {"date": "2021-07-09", "close": 30.37, "volume": 362675.0}, {"date": "2021-07-12", "close": 30.75, "volume": 267979.0}, {"date": "2021-07-13", "close": 30.3, "volume": 245481.0}, {"date": "2021-07-14", "close": 30.05, "volume": 298253.0}, {"date": "2021-07-15", "close": 30.33, "volume": 375958.0}, {"date": "2021-07-16", "close": 29.33, "volume": 313561.0}, {"date": "2021-07-19", "close": 28.51, "volume": 352751.0}, {"date": "2021-07-20", "close": 29.0, "volume": 433675.0}, {"date": "2021-07-21", "close": 29.74, "volume": 342270.0}, {"date": "2021-07-22", "close": 28.96, "volume": 269177.0}, {"date": "2021-07-23", "close": 29.33, "volume": 229498.0}, {"date": "2021-07-26", "close": 30.14, "volume": 234074.0}, {"date": "2021-07-27", "close": 30.04, "volume": 300449.0}, {"date": "2021-07-28", "close": 32.48, "volume": 1741264.0}, {"date": "2021-07-29", "close": 32.64, "volume": 503007.0}, {"date": "2021-07-30", "close": 34.46, "volume": 1073009.0}, {"date": "2021-08-02", "close": 33.93, "volume": 1610672.0}, {"date": "2021-08-03", "close": 33.86, "volume": 14343340.0}, {"date": "2021-08-04", "close": 33.24, "volume": 810479.0}, {"date": "2021-08-05", "close": 34.01, "volume": 661551.0}, {"date": "2021-08-06", "close": 34.48, "volume": 624233.0}, {"date": "2021-08-09", "close": 33.65, "volume": 459572.0}, {"date": "2021-08-10", "close": 34.29, "volume": 380249.0}, {"date": "2021-08-11", "close": 34.66, "volume": 591139.0}, {"date": "2021-08-12", "close": 34.6, "volume": 270266.0}, {"date": "2021-08-13", "close": 34.15, "volume": 223902.0}, {"date": "2021-08-16", "close": 33.28, "volume": 358504.0}, {"date": "2021-08-17", "close": 32.18, "volume": 574634.0}, {"date": "2021-08-18", "close": 31.28, "volume": 540938.0}, {"date": "2021-08-19", "close": 29.81, "volume": 497645.0}, {"date": "2021-08-20", "close": 29.84, "volume": 415103.0}, {"date": "2021-08-23", "close": 30.74, "volume": 508350.0}, {"date": "2021-08-24", "close": 31.35, "volume": 382351.0}, {"date": "2021-08-25", "close": 32.08, "volume": 520443.0}, {"date": "2021-08-26", "close": 31.16, "volume": 309444.0}, {"date": "2021-08-27", "close": 32.47, "volume": 585311.0}, {"date": "2021-08-30", "close": 31.89, "volume": 223837.0}, {"date": "2021-08-31", "close": 32.36, "volume": 555856.0}, {"date": "2021-09-01", "close": 32.45, "volume": 368792.0}, {"date": "2021-09-02", "close": 32.66, "volume": 381867.0}, {"date": "2021-09-03", "close": 32.65, "volume": 402643.0}, {"date": "2021-09-07", "close": 33.25, "volume": 435348.0}, {"date": "2021-09-08", "close": 32.29, "volume": 237723.0}, {"date": "2021-09-09", "close": 32.27, "volume": 408901.0}, {"date": "2021-09-10", "close": 32.68, "volume": 374305.0}, {"date": "2021-09-13", "close": 32.91, "volume": 275534.0}, {"date": "2021-09-14", "close": 32.2, "volume": 372287.0}, {"date": "2021-09-15", "close": 33.06, "volume": 355440.0}, {"date": "2021-09-16", "close": 32.85, "volume": 376536.0}, {"date": "2021-09-17", "close": 32.87, "volume": 1795785.0}, {"date": "2021-09-20", "close": 31.64, "volume": 355366.0}, {"date": "2021-09-21", "close": 31.69, "volume": 222940.0}, {"date": "2021-09-22", "close": 32.38, "volume": 248052.0}, {"date": "2021-09-23", "close": 33.48, "volume": 259059.0}, {"date": "2021-09-24", "close": 32.96, "volume": 313747.0}, {"date": "2021-09-27", "close": 34.68, "volume": 332512.0}, {"date": "2021-09-28", "close": 33.85, "volume": 263070.0}, {"date": "2021-09-29", "close": 33.5, "volume": 256562.0}, {"date": "2021-09-30", "close": 33.62, "volume": 286999.0}, {"date": "2021-10-01", "close": 31.24, "volume": 1089192.0}, {"date": "2021-10-04", "close": 30.96, "volume": 540529.0}, {"date": "2021-10-05", "close": 31.51, "volume": 617081.0}, {"date": "2021-10-06", "close": 31.42, "volume": 342343.0}, {"date": "2021-10-07", "close": 32.28, "volume": 324620.0}, {"date": "2021-10-08", "close": 32.93, "volume": 203153.0}, {"date": "2021-10-11", "close": 32.59, "volume": 187243.0}, {"date": "2021-10-12", "close": 32.92, "volume": 269933.0}, {"date": "2021-10-13", "close": 32.85, "volume": 198698.0}, {"date": "2021-10-14", "close": 33.25, "volume": 366204.0}, {"date": "2021-10-15", "close": 32.86, "volume": 345536.0}, {"date": "2021-10-18", "close": 32.65, "volume": 282643.0}, {"date": "2021-10-19", "close": 32.53, "volume": 434697.0}, {"date": "2021-10-20", "close": 31.87, "volume": 343943.0}, {"date": "2021-10-21", "close": 32.03, "volume": 316462.0}, {"date": "2021-10-22", "close": 31.74, "volume": 212958.0}, {"date": "2021-10-25", "close": 33.13, "volume": 334153.0}, {"date": "2021-10-26", "close": 32.33, "volume": 244476.0}, {"date": "2021-10-27", "close": 31.01, "volume": 300251.0}, {"date": "2021-10-28", "close": 30.93, "volume": 283994.0}, {"date": "2021-10-29", "close": 30.53, "volume": 681703.0}, {"date": "2021-11-01", "close": 29.05, "volume": 808927.0}, {"date": "2021-11-02", "close": 27.78, "volume": 694317.0}, {"date": "2021-11-03", "close": 28.51, "volume": 904825.0}, {"date": "2021-11-04", "close": 27.44, "volume": 610388.0}, {"date": "2021-11-05", "close": 28.34, "volume": 469040.0}, {"date": "2021-11-08", "close": 28.26, "volume": 456547.0}, {"date": "2021-11-09", "close": 28.68, "volume": 446977.0}, {"date": "2021-11-10", "close": 27.86, "volume": 327413.0}, {"date": "2021-11-11", "close": 28.12, "volume": 387445.0}, {"date": "2021-11-12", "close": 28.58, "volume": 306990.0}, {"date": "2021-11-15", "close": 28.28, "volume": 384508.0}, {"date": "2021-11-16", "close": 27.88, "volume": 264860.0}, {"date": "2021-11-17", "close": 26.91, "volume": 439790.0}, {"date": "2021-11-18", "close": 26.51, "volume": 464495.0}, {"date": "2021-11-19", "close": 25.36, "volume": 619168.0}, {"date": "2021-11-22", "close": 25.32, "volume": 634678.0}, {"date": "2021-11-23", "close": 26.34, "volume": 426039.0}, {"date": "2021-11-24", "close": 26.43, "volume": 219586.0}, {"date": "2021-11-26", "close": 25.5, "volume": 406547.0}, {"date": "2021-11-29", "close": 25.14, "volume": 508555.0}, {"date": "2021-11-30", "close": 24.99, "volume": 806574.0}, {"date": "2021-12-01", "close": 24.85, "volume": 543050.0}, {"date": "2021-12-02", "close": 25.58, "volume": 422549.0}, {"date": "2021-12-03", "close": 25.49, "volume": 396956.0}, {"date": "2021-12-06", "close": 26.97, "volume": 469448.0}, {"date": "2021-12-07", "close": 26.86, "volume": 495494.0}, {"date": "2021-12-08", "close": 26.81, "volume": 326831.0}, {"date": "2021-12-09", "close": 26.98, "volume": 330427.0}, {"date": "2021-12-10", "close": 27.43, "volume": 259890.0}, {"date": "2021-12-13", "close": 26.52, "volume": 356407.0}, {"date": "2021-12-14", "close": 26.23, "volume": 364051.0}, {"date": "2021-12-15", "close": 26.42, "volume": 521351.0}, {"date": "2021-12-16", "close": 25.21, "volume": 468877.0}, {"date": "2021-12-17", "close": 26.15, "volume": 1980395.0}, {"date": "2021-12-20", "close": 25.45, "volume": 778360.0}, {"date": "2021-12-21", "close": 26.85, "volume": 665154.0}, {"date": "2021-12-22", "close": 26.75, "volume": 475496.0}, {"date": "2021-12-23", "close": 26.59, "volume": 454479.0}, {"date": "2021-12-27", "close": 27.04, "volume": 322942.0}, {"date": "2021-12-28", "close": 27.07, "volume": 182965.0}, {"date": "2021-12-29", "close": 26.77, "volume": 213512.0}, {"date": "2021-12-30", "close": 26.52, "volume": 198765.0}, {"date": "2021-12-31", "close": 26.47, "volume": 177981.0}, {"date": "2022-01-03", "close": 27.48, "volume": 260106.0}, {"date": "2022-01-04", "close": 28.31, "volume": 355683.0}, {"date": "2022-01-05", "close": 28.26, "volume": 542620.0}, {"date": "2022-01-06", "close": 28.64, "volume": 848239.0}, {"date": "2022-01-07", "close": 28.27, "volume": 414313.0}, {"date": "2022-01-10", "close": 27.97, "volume": 310230.0}, {"date": "2022-01-11", "close": 28.51, "volume": 392579.0}, {"date": "2022-01-12", "close": 27.78, "volume": 335606.0}, {"date": "2022-01-13", "close": 27.9, "volume": 309794.0}, {"date": "2022-01-14", "close": 28.49, "volume": 243378.0}, {"date": "2022-01-18", "close": 27.96, "volume": 336270.0}, {"date": "2022-01-19", "close": 27.78, "volume": 329610.0}, {"date": "2022-01-20", "close": 27.3, "volume": 420088.0}, {"date": "2022-01-21", "close": 26.92, "volume": 398687.0}, {"date": "2022-01-24", "close": 27.27, "volume": 504953.0}, {"date": "2022-01-25", "close": 27.83, "volume": 424734.0}, {"date": "2022-01-26", "close": 27.41, "volume": 453987.0}, {"date": "2022-01-27", "close": 27.73, "volume": 383040.0}, {"date": "2022-01-28", "close": 27.83, "volume": 389337.0}, {"date": "2022-01-31", "close": 28.21, "volume": 370375.0}, {"date": "2022-02-01", "close": 29.04, "volume": 337949.0}, {"date": "2022-02-02", "close": 28.51, "volume": 421434.0}, {"date": "2022-02-03", "close": 28.09, "volume": 321704.0}, {"date": "2022-02-04", "close": 28.56, "volume": 271392.0}, {"date": "2022-02-07", "close": 28.7, "volume": 378049.0}, {"date": "2022-02-08", "close": 28.42, "volume": 275248.0}, {"date": "2022-02-09", "close": 28.29, "volume": 386279.0}, {"date": "2022-02-10", "close": 28.58, "volume": 325728.0}, {"date": "2022-02-11", "close": 29.25, "volume": 337185.0}, {"date": "2022-02-14", "close": 28.83, "volume": 417544.0}, {"date": "2022-02-15", "close": 28.7, "volume": 277226.0}, {"date": "2022-02-16", "close": 28.44, "volume": 248314.0}, {"date": "2022-02-17", "close": 27.62, "volume": 299653.0}, {"date": "2022-02-18", "close": 27.62, "volume": 318830.0}, {"date": "2022-02-22", "close": 27.82, "volume": 345980.0}, {"date": "2022-02-23", "close": 27.65, "volume": 203440.0}, {"date": "2022-02-24", "close": 27.64, "volume": 299895.0}, {"date": "2022-02-25", "close": 27.25, "volume": 606381.0}, {"date": "2022-02-28", "close": 28.34, "volume": 1084153.0}, {"date": "2022-03-01", "close": 27.58, "volume": 747180.0}, {"date": "2022-03-02", "close": 27.69, "volume": 400195.0}, {"date": "2022-03-03", "close": 26.67, "volume": 685466.0}, {"date": "2022-03-04", "close": 27.47, "volume": 727395.0}, {"date": "2022-03-07", "close": 27.05, "volume": 524765.0}, {"date": "2022-03-08", "close": 28.42, "volume": 505514.0}, {"date": "2022-03-09", "close": 27.42, "volume": 578235.0}, {"date": "2022-03-10", "close": 27.83, "volume": 489686.0}, {"date": "2022-03-11", "close": 27.02, "volume": 356979.0}, {"date": "2022-03-14", "close": 26.28, "volume": 551783.0}, {"date": "2022-03-15", "close": 25.38, "volume": 590826.0}, {"date": "2022-03-16", "close": 26.88, "volume": 465729.0}, {"date": "2022-03-17", "close": 27.31, "volume": 336932.0}, {"date": "2022-03-18", "close": 27.13, "volume": 1638284.0}, {"date": "2022-03-21", "close": 27.62, "volume": 235653.0}, {"date": "2022-03-22", "close": 27.88, "volume": 332446.0}, {"date": "2022-03-23", "close": 27.5, "volume": 382501.0}, {"date": "2022-03-24", "close": 26.81, "volume": 409175.0}, {"date": "2022-03-25", "close": 27.34, "volume": 338207.0}, {"date": "2022-03-28", "close": 26.74, "volume": 320404.0}, {"date": "2022-03-29", "close": 27.3, "volume": 538917.0}, {"date": "2022-03-30", "close": 27.65, "volume": 386580.0}, {"date": "2022-03-31", "close": 27.04, "volume": 628502.0}, {"date": "2022-04-01", "close": 27.72, "volume": 520364.0}, {"date": "2022-04-04", "close": 27.37, "volume": 401577.0}, {"date": "2022-04-05", "close": 26.26, "volume": 504337.0}, {"date": "2022-04-06", "close": 25.98, "volume": 713894.0}, {"date": "2022-04-07", "close": 25.97, "volume": 581732.0}, {"date": "2022-04-08", "close": 25.61, "volume": 468898.0}, {"date": "2022-04-11", "close": 25.93, "volume": 643336.0}, {"date": "2022-04-12", "close": 26.08, "volume": 466468.0}, {"date": "2022-04-13", "close": 26.51, "volume": 624893.0}, {"date": "2022-04-14", "close": 26.53, "volume": 445754.0}, {"date": "2022-04-18", "close": 27.8, "volume": 750289.0}, {"date": "2022-04-19", "close": 27.63, "volume": 518478.0}, {"date": "2022-04-20", "close": 27.68, "volume": 318074.0}, {"date": "2022-04-21", "close": 27.36, "volume": 414827.0}, {"date": "2022-04-22", "close": 26.93, "volume": 468390.0}, {"date": "2022-04-25", "close": 26.41, "volume": 514407.0}, {"date": "2022-04-26", "close": 26.03, "volume": 410449.0}, {"date": "2022-04-27", "close": 25.83, "volume": 376007.0}, {"date": "2022-04-28", "close": 26.66, "volume": 315302.0}, {"date": "2022-04-29", "close": 24.22, "volume": 1165021.0}, {"date": "2022-05-02", "close": 22.85, "volume": 1052223.0}, {"date": "2022-05-03", "close": 22.7, "volume": 981404.0}, {"date": "2022-05-04", "close": 23.37, "volume": 865995.0}, {"date": "2022-05-05", "close": 22.75, "volume": 563285.0}, {"date": "2022-05-06", "close": 23.5, "volume": 611660.0}, {"date": "2022-05-09", "close": 23.04, "volume": 727262.0}, {"date": "2022-05-10", "close": 22.52, "volume": 619737.0}, {"date": "2022-05-11", "close": 22.36, "volume": 688763.0}, {"date": "2022-05-12", "close": 22.51, "volume": 583618.0}, {"date": "2022-05-13", "close": 23.34, "volume": 495065.0}, {"date": "2022-05-16", "close": 24.18, "volume": 521263.0}, {"date": "2022-05-17", "close": 23.94, "volume": 329890.0}, {"date": "2022-05-18", "close": 25.54, "volume": 1023779.0}, {"date": "2022-05-19", "close": 25.7, "volume": 837458.0}, {"date": "2022-05-20", "close": 24.47, "volume": 490386.0}, {"date": "2022-05-23", "close": 24.64, "volume": 469474.0}, {"date": "2022-05-24", "close": 24.35, "volume": 512934.0}, {"date": "2022-05-25", "close": 24.79, "volume": 573863.0}, {"date": "2022-05-26", "close": 24.64, "volume": 433622.0}, {"date": "2022-05-27", "close": 24.76, "volume": 587407.0}, {"date": "2022-05-31", "close": 24.79, "volume": 523335.0}, {"date": "2022-06-01", "close": 25.06, "volume": 757178.0}, {"date": "2022-06-02", "close": 25.34, "volume": 451051.0}, {"date": "2022-06-03", "close": 25.68, "volume": 348408.0}, {"date": "2022-06-06", "close": 26.29, "volume": 358529.0}, {"date": "2022-06-07", "close": 26.47, "volume": 467119.0}, {"date": "2022-06-08", "close": 26.47, "volume": 310450.0}, {"date": "2022-06-09", "close": 26.54, "volume": 305862.0}, {"date": "2022-06-10", "close": 26.02, "volume": 366046.0}, {"date": "2022-06-13", "close": 23.9, "volume": 497149.0}, {"date": "2022-06-14", "close": 23.71, "volume": 426083.0}, {"date": "2022-06-15", "close": 23.48, "volume": 610819.0}, {"date": "2022-06-16", "close": 22.17, "volume": 728864.0}, {"date": "2022-06-17", "close": 20.84, "volume": 2246273.0}, {"date": "2022-06-21", "close": 22.03, "volume": 705513.0}, {"date": "2022-06-22", "close": 20.93, "volume": 663625.0}, {"date": "2022-06-23", "close": 20.16, "volume": 716747.0}, {"date": "2022-06-24", "close": 20.76, "volume": 867993.0}, {"date": "2022-06-27", "close": 21.95, "volume": 629025.0}, {"date": "2022-06-28", "close": 21.7, "volume": 442202.0}, {"date": "2022-06-29", "close": 20.74, "volume": 438248.0}, {"date": "2022-06-30", "close": 20.46, "volume": 559184.0}, {"date": "2022-07-01", "close": 20.8, "volume": 490590.0}, {"date": "2022-07-05", "close": 20.26, "volume": 700359.0}, {"date": "2022-07-06", "close": 20.36, "volume": 598241.0}, {"date": "2022-07-07", "close": 20.94, "volume": 572050.0}, {"date": "2022-07-08", "close": 21.46, "volume": 466308.0}, {"date": "2022-07-11", "close": 21.47, "volume": 373600.0}, {"date": "2022-07-12", "close": 21.26, "volume": 373023.0}, {"date": "2022-07-13", "close": 21.13, "volume": 310321.0}, {"date": "2022-07-14", "close": 21.03, "volume": 356691.0}, {"date": "2022-07-15", "close": 21.61, "volume": 306218.0}, {"date": "2022-07-18", "close": 21.83, "volume": 342012.0}, {"date": "2022-07-19", "close": 22.65, "volume": 412199.0}, {"date": "2022-07-20", "close": 23.01, "volume": 440423.0}, {"date": "2022-07-21", "close": 22.01, "volume": 424457.0}, {"date": "2022-07-22", "close": 22.02, "volume": 460665.0}, {"date": "2022-07-25", "close": 22.89, "volume": 389800.0}, {"date": "2022-07-26", "close": 22.42, "volume": 274026.0}, {"date": "2022-07-27", "close": 22.97, "volume": 311393.0}, {"date": "2022-07-28", "close": 23.27, "volume": 321300.0}, {"date": "2022-07-29", "close": 27.72, "volume": 1077019.0}, {"date": "2022-08-01", "close": 27.7, "volume": 657680.0}, {"date": "2022-08-02", "close": 27.79, "volume": 381415.0}, {"date": "2022-08-03", "close": 27.79, "volume": 424844.0}, {"date": "2022-08-04", "close": 27.24, "volume": 457622.0}, {"date": "2022-08-05", "close": 27.3, "volume": 523223.0}, {"date": "2022-08-08", "close": 27.01, "volume": 543730.0}, {"date": "2022-08-09", "close": 26.94, "volume": 639846.0}, {"date": "2022-08-10", "close": 27.0, "volume": 473385.0}, {"date": "2022-08-11", "close": 27.6, "volume": 1203717.0}, {"date": "2022-08-12", "close": 28.21, "volume": 279594.0}, {"date": "2022-08-15", "close": 27.63, "volume": 290829.0}, {"date": "2022-08-16", "close": 27.52, "volume": 282702.0}, {"date": "2022-08-17", "close": 27.8, "volume": 333864.0}, {"date": "2022-08-18", "close": 28.45, "volume": 285936.0}, {"date": "2022-08-19", "close": 27.81, "volume": 265277.0}, {"date": "2022-08-22", "close": 26.97, "volume": 321049.0}, {"date": "2022-08-23", "close": 27.27, "volume": 371135.0}, {"date": "2022-08-24", "close": 27.51, "volume": 224874.0}, {"date": "2022-08-25", "close": 27.69, "volume": 296272.0}, {"date": "2022-08-26", "close": 26.93, "volume": 286181.0}, {"date": "2022-08-29", "close": 27.14, "volume": 613785.0}, {"date": "2022-08-30", "close": 25.78, "volume": 410540.0}, {"date": "2022-08-31", "close": 25.8, "volume": 560309.0}, {"date": "2022-09-01", "close": 24.34, "volume": 376864.0}, {"date": "2022-09-02", "close": 24.44, "volume": 461254.0}, {"date": "2022-09-06", "close": 24.31, "volume": 768979.0}, {"date": "2022-09-07", "close": 24.16, "volume": 344510.0}, {"date": "2022-09-08", "close": 24.49, "volume": 258949.0}, {"date": "2022-09-09", "close": 24.95, "volume": 370764.0}, {"date": "2022-09-12", "close": 25.39, "volume": 461321.0}, {"date": "2022-09-13", "close": 24.54, "volume": 519321.0}, {"date": "2022-09-14", "close": 25.08, "volume": 456640.0}, {"date": "2022-09-15", "close": 25.56, "volume": 779324.0}, {"date": "2022-09-16", "close": 25.17, "volume": 2016979.0}, {"date": "2022-09-19", "close": 26.32, "volume": 622084.0}, {"date": "2022-09-20", "close": 25.84, "volume": 651561.0}, {"date": "2022-09-21", "close": 25.07, "volume": 395650.0}, {"date": "2022-09-22", "close": 25.11, "volume": 335605.0}, {"date": "2022-09-23", "close": 23.6, "volume": 437238.0}, {"date": "2022-09-26", "close": 23.12, "volume": 541477.0}, {"date": "2022-09-27", "close": 23.37, "volume": 1688837.0}, {"date": "2022-09-28", "close": 24.72, "volume": 704773.0}, {"date": "2022-09-29", "close": 24.0, "volume": 341204.0}, {"date": "2022-09-30", "close": 23.44, "volume": 412066.0}, {"date": "2022-10-03", "close": 24.97, "volume": 475418.0}, {"date": "2022-10-04", "close": 26.01, "volume": 388956.0}, {"date": "2022-10-05", "close": 26.0, "volume": 229426.0}, {"date": "2022-10-06", "close": 26.15, "volume": 215482.0}, {"date": "2022-10-07", "close": 25.29, "volume": 274733.0}, {"date": "2022-10-10", "close": 24.8, "volume": 235646.0}, {"date": "2022-10-11", "close": 24.48, "volume": 290189.0}, {"date": "2022-10-12", "close": 24.17, "volume": 243472.0}, {"date": "2022-10-13", "close": 25.32, "volume": 254935.0}, {"date": "2022-10-14", "close": 24.46, "volume": 245564.0}, {"date": "2022-10-17", "close": 25.86, "volume": 310150.0}, {"date": "2022-10-18", "close": 26.11, "volume": 280311.0}, {"date": "2022-10-19", "close": 26.43, "volume": 187850.0}, {"date": "2022-10-20", "close": 26.09, "volume": 215808.0}, {"date": "2022-10-21", "close": 27.06, "volume": 221003.0}, {"date": "2022-10-24", "close": 27.46, "volume": 275026.0}, {"date": "2022-10-25", "close": 27.46, "volume": 259883.0}, {"date": "2022-10-26", "close": 27.28, "volume": 227953.0}, {"date": "2022-10-27", "close": 27.19, "volume": 223442.0}, {"date": "2022-10-28", "close": 24.41, "volume": 749852.0}, {"date": "2022-10-31", "close": 25.49, "volume": 725553.0}, {"date": "2022-11-01", "close": 26.62, "volume": 500437.0}, {"date": "2022-11-02", "close": 25.92, "volume": 278974.0}, {"date": "2022-11-03", "close": 26.19, "volume": 571957.0}, {"date": "2022-11-04", "close": 26.5, "volume": 303846.0}, {"date": "2022-11-07", "close": 27.14, "volume": 322372.0}, {"date": "2022-11-08", "close": 27.48, "volume": 532742.0}, {"date": "2022-11-09", "close": 26.86, "volume": 313971.0}, {"date": "2022-11-10", "close": 27.6, "volume": 344079.0}, {"date": "2022-11-11", "close": 27.72, "volume": 251281.0}, {"date": "2022-11-14", "close": 27.1, "volume": 333070.0}, {"date": "2022-11-15", "close": 27.98, "volume": 310145.0}, {"date": "2022-11-16", "close": 27.85, "volume": 417034.0}, {"date": "2022-11-17", "close": 27.88, "volume": 335403.0}, {"date": "2022-11-18", "close": 28.05, "volume": 315521.0}, {"date": "2022-11-21", "close": 27.99, "volume": 302332.0}, {"date": "2022-11-22", "close": 28.4, "volume": 394326.0}, {"date": "2022-11-23", "close": 28.09, "volume": 169059.0}, {"date": "2022-11-25", "close": 28.21, "volume": 154302.0}, {"date": "2022-11-28", "close": 27.32, "volume": 290745.0}, {"date": "2022-11-29", "close": 27.8, "volume": 276480.0}, {"date": "2022-11-30", "close": 28.45, "volume": 1106069.0}, {"date": "2022-12-01", "close": 28.22, "volume": 365707.0}, {"date": "2022-12-02", "close": 28.27, "volume": 643565.0}, {"date": "2022-12-05", "close": 26.66, "volume": 1061084.0}, {"date": "2022-12-06", "close": 26.49, "volume": 351025.0}, {"date": "2022-12-07", "close": 26.76, "volume": 322176.0}, {"date": "2022-12-08", "close": 26.96, "volume": 352427.0}, {"date": "2022-12-09", "close": 26.29, "volume": 199474.0}, {"date": "2022-12-12", "close": 27.42, "volume": 360656.0}, {"date": "2022-12-13", "close": 27.42, "volume": 356481.0}, {"date": "2022-12-14", "close": 27.49, "volume": 267128.0}, {"date": "2022-12-15", "close": 27.27, "volume": 247739.0}, {"date": "2022-12-16", "close": 27.68, "volume": 1874453.0}, {"date": "2022-12-19", "close": 26.98, "volume": 400382.0}, {"date": "2022-12-20", "close": 27.45, "volume": 236533.0}, {"date": "2022-12-21", "close": 27.72, "volume": 273750.0}, {"date": "2022-12-22", "close": 27.0, "volume": 385278.0}, {"date": "2022-12-23", "close": 27.51, "volume": 207422.0}, {"date": "2022-12-27", "close": 27.43, "volume": 323070.0}, {"date": "2022-12-28", "close": 26.7, "volume": 198734.0}, {"date": "2022-12-29", "close": 27.37, "volume": 203217.0}, {"date": "2022-12-30", "close": 27.33, "volume": 210939.0}, {"date": "2023-01-03", "close": 26.55, "volume": 303083.0}, {"date": "2023-01-04", "close": 26.94, "volume": 436189.0}, {"date": "2023-01-05", "close": 27.14, "volume": 179050.0}, {"date": "2023-01-06", "close": 27.28, "volume": 296251.0}, {"date": "2023-01-09", "close": 26.83, "volume": 426898.0}, {"date": "2023-01-10", "close": 27.1, "volume": 274044.0}, {"date": "2023-01-11", "close": 27.45, "volume": 329895.0}, {"date": "2023-01-12", "close": 28.27, "volume": 423316.0}, {"date": "2023-01-13", "close": 28.12, "volume": 302255.0}, {"date": "2023-01-17", "close": 27.82, "volume": 249594.0}, {"date": "2023-01-18", "close": 27.03, "volume": 392080.0}, {"date": "2023-01-19", "close": 27.81, "volume": 273201.0}, {"date": "2023-01-20", "close": 27.93, "volume": 317292.0}, {"date": "2023-01-23", "close": 28.23, "volume": 192298.0}, {"date": "2023-01-24", "close": 28.21, "volume": 133949.0}, {"date": "2023-01-25", "close": 28.41, "volume": 260234.0}, {"date": "2023-01-26", "close": 28.65, "volume": 286410.0}, {"date": "2023-01-27", "close": 28.29, "volume": 221314.0}, {"date": "2023-01-30", "close": 27.84, "volume": 258671.0}, {"date": "2023-01-31", "close": 28.3, "volume": 604342.0}, {"date": "2023-02-01", "close": 28.13, "volume": 789675.0}, {"date": "2023-02-02", "close": 28.99, "volume": 543738.0}, {"date": "2023-02-03", "close": 29.08, "volume": 504783.0}, {"date": "2023-02-06", "close": 29.02, "volume": 337862.0}, {"date": "2023-02-07", "close": 29.53, "volume": 314818.0}, {"date": "2023-02-08", "close": 28.84, "volume": 426135.0}, {"date": "2023-02-09", "close": 28.66, "volume": 325706.0}, {"date": "2023-02-10", "close": 29.64, "volume": 284886.0}, {"date": "2023-02-13", "close": 29.65, "volume": 404359.0}, {"date": "2023-02-14", "close": 29.63, "volume": 451669.0}, {"date": "2023-02-15", "close": 29.57, "volume": 383922.0}, {"date": "2023-02-16", "close": 30.24, "volume": 316856.0}, {"date": "2023-02-17", "close": 30.02, "volume": 329845.0}, {"date": "2023-02-21", "close": 29.74, "volume": 303801.0}, {"date": "2023-02-22", "close": 29.84, "volume": 332693.0}, {"date": "2023-02-23", "close": 30.37, "volume": 281979.0}, {"date": "2023-02-24", "close": 27.06, "volume": 750520.0}, {"date": "2023-02-27", "close": 26.37, "volume": 538545.0}, {"date": "2023-02-28", "close": 27.45, "volume": 884184.0}, {"date": "2023-03-01", "close": 27.13, "volume": 531113.0}, {"date": "2023-03-02", "close": 27.69, "volume": 319557.0}, {"date": "2023-03-03", "close": 28.25, "volume": 406803.0}, {"date": "2023-03-06", "close": 26.86, "volume": 518899.0}, {"date": "2023-03-07", "close": 27.03, "volume": 917689.0}, {"date": "2023-03-08", "close": 26.6, "volume": 478764.0}, {"date": "2023-03-09", "close": 25.79, "volume": 357487.0}, {"date": "2023-03-10", "close": 25.53, "volume": 468237.0}, {"date": "2023-03-13", "close": 24.59, "volume": 1092338.0}, {"date": "2023-03-14", "close": 24.97, "volume": 418171.0}, {"date": "2023-03-15", "close": 23.97, "volume": 667330.0}, {"date": "2023-03-16", "close": 24.23, "volume": 411043.0}, {"date": "2023-03-17", "close": 23.34, "volume": 1416463.0}, {"date": "2023-03-20", "close": 24.25, "volume": 532660.0}, {"date": "2023-03-21", "close": 24.44, "volume": 344675.0}, {"date": "2023-03-22", "close": 24.02, "volume": 361023.0}, {"date": "2023-03-23", "close": 23.73, "volume": 323490.0}, {"date": "2023-03-24", "close": 23.88, "volume": 313766.0}, {"date": "2023-03-27", "close": 24.69, "volume": 394042.0}, {"date": "2023-03-28", "close": 24.96, "volume": 301973.0}, {"date": "2023-03-29", "close": 24.94, "volume": 249751.0}, {"date": "2023-03-30", "close": 24.84, "volume": 282138.0}, {"date": "2023-03-31", "close": 25.55, "volume": 557932.0}, {"date": "2023-04-03", "close": 26.32, "volume": 709756.0}, {"date": "2023-04-04", "close": 25.24, "volume": 381553.0}, {"date": "2023-04-05", "close": 25.49, "volume": 459014.0}, {"date": "2023-04-06", "close": 25.57, "volume": 273828.0}, {"date": "2023-04-10", "close": 25.61, "volume": 546546.0}, {"date": "2023-04-11", "close": 25.71, "volume": 569283.0}, {"date": "2023-04-12", "close": 25.62, "volume": 232796.0}, {"date": "2023-04-13", "close": 26.0, "volume": 273480.0}, {"date": "2023-04-14", "close": 25.91, "volume": 408884.0}, {"date": "2023-04-17", "close": 25.79, "volume": 357792.0}, {"date": "2023-04-18", "close": 25.46, "volume": 393900.0}, {"date": "2023-04-19", "close": 25.35, "volume": 344007.0}, {"date": "2023-04-20", "close": 25.21, "volume": 226583.0}, {"date": "2023-04-21", "close": 25.1, "volume": 210253.0}, {"date": "2023-04-24", "close": 25.48, "volume": 250580.0}, {"date": "2023-04-25", "close": 24.53, "volume": 239254.0}, {"date": "2023-04-26", "close": 24.08, "volume": 302578.0}, {"date": "2023-04-27", "close": 24.1, "volume": 280759.0}, {"date": "2023-04-28", "close": 23.64, "volume": 547342.0}, {"date": "2023-05-01", "close": 23.79, "volume": 342978.0}, {"date": "2023-05-02", "close": 22.95, "volume": 446172.0}, {"date": "2023-05-03", "close": 22.73, "volume": 521158.0}, {"date": "2023-05-04", "close": 22.48, "volume": 600573.0}, {"date": "2023-05-05", "close": 23.18, "volume": 388757.0}, {"date": "2023-05-08", "close": 23.3, "volume": 356059.0}, {"date": "2023-05-09", "close": 23.31, "volume": 459747.0}, {"date": "2023-05-10", "close": 23.37, "volume": 939111.0}, {"date": "2023-05-11", "close": 22.95, "volume": 651507.0}, {"date": "2023-05-12", "close": 23.15, "volume": 271529.0}, {"date": "2023-05-15", "close": 23.28, "volume": 502994.0}, {"date": "2023-05-16", "close": 22.9, "volume": 250678.0}, {"date": "2023-05-17", "close": 23.4, "volume": 251475.0}, {"date": "2023-05-18", "close": 23.71, "volume": 299580.0}, {"date": "2023-05-19", "close": 23.48, "volume": 245372.0}, {"date": "2023-05-22", "close": 23.49, "volume": 821862.0}, {"date": "2023-05-23", "close": 23.78, "volume": 295004.0}, {"date": "2023-05-24", "close": 23.58, "volume": 256696.0}, {"date": "2023-05-25", "close": 23.04, "volume": 384098.0}, {"date": "2023-05-26", "close": 23.39, "volume": 274153.0}, {"date": "2023-05-30", "close": 23.19, "volume": 483665.0}, {"date": "2023-05-31", "close": 22.87, "volume": 493306.0}, {"date": "2023-06-01", "close": 23.21, "volume": 214507.0}, {"date": "2023-06-02", "close": 24.38, "volume": 299100.0}, {"date": "2023-06-05", "close": 23.84, "volume": 301722.0}, {"date": "2023-06-06", "close": 24.44, "volume": 311712.0}, {"date": "2023-06-07", "close": 24.97, "volume": 345843.0}, {"date": "2023-06-08", "close": 24.76, "volume": 308427.0}, {"date": "2023-06-09", "close": 24.68, "volume": 334616.0}, {"date": "2023-06-12", "close": 24.43, "volume": 344735.0}, {"date": "2023-06-13", "close": 24.13, "volume": 326045.0}, {"date": "2023-06-14", "close": 24.09, "volume": 357875.0}, {"date": "2023-06-15", "close": 24.26, "volume": 365108.0}, {"date": "2023-06-16", "close": 23.48, "volume": 1047575.0}, {"date": "2023-06-20", "close": 23.44, "volume": 730576.0}, {"date": "2023-06-21", "close": 22.3, "volume": 1864824.0}, {"date": "2023-06-22", "close": 22.63, "volume": 8173320.0}, {"date": "2023-06-23", "close": 22.63, "volume": 1670766.0}, {"date": "2023-06-26", "close": 20.26, "volume": 1451411.0}, {"date": "2023-06-27", "close": 20.87, "volume": 1601382.0}, {"date": "2023-06-28", "close": 21.03, "volume": 469845.0}, {"date": "2023-06-29", "close": 20.61, "volume": 829989.0}, {"date": "2023-06-30", "close": 20.68, "volume": 639756.0}, {"date": "2023-07-03", "close": 20.53, "volume": 185853.0}, {"date": "2023-07-05", "close": 20.82, "volume": 724714.0}, {"date": "2023-07-06", "close": 20.77, "volume": 457358.0}, {"date": "2023-07-07", "close": 21.11, "volume": 577186.0}, {"date": "2023-07-10", "close": 21.5, "volume": 665953.0}, {"date": "2023-07-11", "close": 21.74, "volume": 667901.0}, {"date": "2023-07-12", "close": 21.87, "volume": 396219.0}, {"date": "2023-07-13", "close": 22.29, "volume": 1381510.0}, {"date": "2023-07-14", "close": 21.92, "volume": 572630.0}, {"date": "2023-07-17", "close": 22.17, "volume": 582186.0}, {"date": "2023-07-18", "close": 22.69, "volume": 515862.0}, {"date": "2023-07-19", "close": 23.11, "volume": 360673.0}, {"date": "2023-07-20", "close": 23.29, "volume": 572764.0}, {"date": "2023-07-21", "close": 23.01, "volume": 572834.0}, {"date": "2023-07-24", "close": 23.25, "volume": 336039.0}, {"date": "2023-07-25", "close": 22.76, "volume": 1066662.0}, {"date": "2023-07-26", "close": 23.14, "volume": 477824.0}, {"date": "2023-07-27", "close": 23.06, "volume": 712496.0}, {"date": "2023-07-28", "close": 22.68, "volume": 667891.0}, {"date": "2023-07-31", "close": 22.54, "volume": 782374.0}, {"date": "2023-08-01", "close": 22.62, "volume": 729826.0}, {"date": "2023-08-02", "close": 21.89, "volume": 660808.0}, {"date": "2023-08-03", "close": 22.0, "volume": 1080291.0}, {"date": "2023-08-04", "close": 22.18, "volume": 518033.0}, {"date": "2023-08-07", "close": 22.43, "volume": 460070.0}, {"date": "2023-08-08", "close": 22.46, "volume": 555428.0}, {"date": "2023-08-09", "close": 22.49, "volume": 733086.0}, {"date": "2023-08-10", "close": 22.4, "volume": 685905.0}, {"date": "2023-08-11", "close": 22.5, "volume": 469472.0}, {"date": "2023-08-14", "close": 22.21, "volume": 416345.0}, {"date": "2023-08-15", "close": 21.84, "volume": 524061.0}, {"date": "2023-08-16", "close": 21.73, "volume": 846089.0}, {"date": "2023-08-17", "close": 21.95, "volume": 461955.0}, {"date": "2023-08-18", "close": 22.13, "volume": 490557.0}, {"date": "2023-08-21", "close": 21.93, "volume": 423596.0}, {"date": "2023-08-22", "close": 21.81, "volume": 759536.0}, {"date": "2023-08-23", "close": 21.66, "volume": 561181.0}, {"date": "2023-08-24", "close": 21.6, "volume": 655029.0}, {"date": "2023-08-25", "close": 21.73, "volume": 550702.0}, {"date": "2023-08-28", "close": 21.97, "volume": 466000.0}, {"date": "2023-08-29", "close": 22.07, "volume": 283526.0}, {"date": "2023-08-30", "close": 21.99, "volume": 361396.0}, {"date": "2023-08-31", "close": 21.9, "volume": 424986.0}, {"date": "2023-09-01", "close": 22.5, "volume": 338134.0}, {"date": "2023-09-05", "close": 21.97, "volume": 813208.0}, {"date": "2023-09-06", "close": 21.93, "volume": 591587.0}, {"date": "2023-09-07", "close": 22.03, "volume": 451296.0}, {"date": "2023-09-08", "close": 22.23, "volume": 408402.0}, {"date": "2023-09-11", "close": 22.76, "volume": 678185.0}, {"date": "2023-09-12", "close": 22.95, "volume": 419606.0}, {"date": "2023-09-13", "close": 22.87, "volume": 501421.0}, {"date": "2023-09-14", "close": 23.21, "volume": 1237174.0}, {"date": "2023-09-15", "close": 22.81, "volume": 2887319.0}, {"date": "2023-09-18", "close": 22.78, "volume": 569819.0}, {"date": "2023-09-19", "close": 22.53, "volume": 388895.0}, {"date": "2023-09-20", "close": 22.51, "volume": 280186.0}, {"date": "2023-09-21", "close": 22.61, "volume": 287354.0}, {"date": "2023-09-22", "close": 23.0, "volume": 837528.0}, {"date": "2023-09-25", "close": 23.5, "volume": 411884.0}, {"date": "2023-09-26", "close": 22.4, "volume": 944592.0}, {"date": "2023-09-27", "close": 22.94, "volume": 531930.0}, {"date": "2023-09-28", "close": 22.92, "volume": 527294.0}, {"date": "2023-09-29", "close": 22.43, "volume": 552418.0}, {"date": "2023-10-02", "close": 22.05, "volume": 754560.0}, {"date": "2023-10-03", "close": 21.93, "volume": 1133742.0}, {"date": "2023-10-04", "close": 21.27, "volume": 1335283.0}, {"date": "2023-10-05", "close": 21.63, "volume": 752311.0}, {"date": "2023-10-06", "close": 21.59, "volume": 675781.0}, {"date": "2023-10-09", "close": 21.79, "volume": 404143.0}, {"date": "2023-10-10", "close": 22.1, "volume": 385530.0}, {"date": "2023-10-11", "close": 21.95, "volume": 274588.0}, {"date": "2023-10-12", "close": 21.52, "volume": 748090.0}, {"date": "2023-10-13", "close": 20.89, "volume": 648335.0}, {"date": "2023-10-16", "close": 21.12, "volume": 808794.0}, {"date": "2023-10-17", "close": 21.46, "volume": 483693.0}, {"date": "2023-10-18", "close": 20.92, "volume": 557413.0}, {"date": "2023-10-19", "close": 20.48, "volume": 596602.0}, {"date": "2023-10-20", "close": 20.38, "volume": 327647.0}, {"date": "2023-10-23", "close": 20.29, "volume": 335415.0}, {"date": "2023-10-24", "close": 20.07, "volume": 492303.0}, {"date": "2023-10-25", "close": 19.61, "volume": 537582.0}, {"date": "2023-10-26", "close": 19.75, "volume": 452568.0}, {"date": "2023-10-27", "close": 18.14, "volume": 911292.0}, {"date": "2023-10-30", "close": 18.33, "volume": 851276.0}, {"date": "2023-10-31", "close": 18.5, "volume": 522134.0}, {"date": "2023-11-01", "close": 18.73, "volume": 535025.0}, {"date": "2023-11-02", "close": 20.08, "volume": 841166.0}, {"date": "2023-11-03", "close": 20.4, "volume": 457976.0}, {"date": "2023-11-06", "close": 20.24, "volume": 405203.0}, {"date": "2023-11-07", "close": 20.0, "volume": 535335.0}, {"date": "2023-11-08", "close": 19.99, "volume": 671211.0}, {"date": "2023-11-09", "close": 19.93, "volume": 422794.0}, {"date": "2023-11-10", "close": 19.95, "volume": 527985.0}, {"date": "2023-11-13", "close": 19.87, "volume": 476651.0}, {"date": "2023-11-14", "close": 20.67, "volume": 428172.0}, {"date": "2023-11-15", "close": 20.58, "volume": 373177.0}, {"date": "2023-11-16", "close": 20.25, "volume": 402842.0}, {"date": "2023-11-17", "close": 20.91, "volume": 584253.0}, {"date": "2023-11-20", "close": 21.17, "volume": 533188.0}, {"date": "2023-11-21", "close": 21.31, "volume": 386867.0}, {"date": "2023-11-22", "close": 21.11, "volume": 257570.0}, {"date": "2023-11-24", "close": 21.11, "volume": 103827.0}, {"date": "2023-11-27", "close": 20.9, "volume": 566590.0}, {"date": "2023-11-28", "close": 20.9, "volume": 412642.0}, {"date": "2023-11-29", "close": 21.1, "volume": 340703.0}, {"date": "2023-11-30", "close": 21.04, "volume": 503742.0}, {"date": "2023-12-01", "close": 21.5, "volume": 390846.0}, {"date": "2023-12-04", "close": 21.38, "volume": 364208.0}, {"date": "2023-12-05", "close": 21.1, "volume": 420184.0}, {"date": "2023-12-06", "close": 20.62, "volume": 436699.0}, {"date": "2023-12-07", "close": 20.55, "volume": 675482.0}, {"date": "2023-12-08", "close": 20.89, "volume": 1310933.0}, {"date": "2023-12-11", "close": 20.37, "volume": 513883.0}, {"date": "2023-12-12", "close": 20.29, "volume": 807698.0}, {"date": "2023-12-13", "close": 21.16, "volume": 742114.0}, {"date": "2023-12-14", "close": 21.95, "volume": 689060.0}, {"date": "2023-12-15", "close": 21.98, "volume": 2577611.0}, {"date": "2023-12-18", "close": 22.15, "volume": 564753.0}, {"date": "2023-12-19", "close": 22.83, "volume": 851099.0}, {"date": "2023-12-20", "close": 22.71, "volume": 753003.0}, {"date": "2023-12-21", "close": 23.07, "volume": 949769.0}, {"date": "2023-12-22", "close": 23.18, "volume": 247117.0}, {"date": "2023-12-26", "close": 23.32, "volume": 351226.0}, {"date": "2023-12-27", "close": 23.15, "volume": 242670.0}, {"date": "2023-12-28", "close": 22.85, "volume": 282784.0}, {"date": "2023-12-29", "close": 22.78, "volume": 447070.0}, {"date": "2024-01-02", "close": 22.97, "volume": 423637.0}, {"date": "2024-01-03", "close": 22.46, "volume": 370428.0}, {"date": "2024-01-04", "close": 22.32, "volume": 374372.0}, {"date": "2024-01-05", "close": 22.54, "volume": 748335.0}, {"date": "2024-01-08", "close": 22.54, "volume": 417690.0}, {"date": "2024-01-09", "close": 22.11, "volume": 337350.0}, {"date": "2024-01-10", "close": 22.03, "volume": 331617.0}, {"date": "2024-01-11", "close": 22.06, "volume": 495392.0}, {"date": "2024-01-12", "close": 22.3, "volume": 627463.0}, {"date": "2024-01-16", "close": 21.78, "volume": 343448.0}, {"date": "2024-01-17", "close": 21.74, "volume": 403664.0}, {"date": "2024-01-18", "close": 21.59, "volume": 363216.0}, {"date": "2024-01-19", "close": 22.06, "volume": 437902.0}, {"date": "2024-01-22", "close": 22.47, "volume": 438609.0}, {"date": "2024-01-23", "close": 22.07, "volume": 320131.0}, {"date": "2024-01-24", "close": 22.03, "volume": 374223.0}, {"date": "2024-01-25", "close": 22.16, "volume": 679277.0}, {"date": "2024-01-26", "close": 22.62, "volume": 325711.0}, {"date": "2024-01-29", "close": 22.64, "volume": 577438.0}, {"date": "2024-01-30", "close": 22.62, "volume": 301826.0}, {"date": "2024-01-31", "close": 22.57, "volume": 558427.0}, {"date": "2024-02-01", "close": 22.72, "volume": 390916.0}, {"date": "2024-02-02", "close": 22.51, "volume": 563804.0}, {"date": "2024-02-05", "close": 23.0, "volume": 470138.0}, {"date": "2024-02-06", "close": 23.51, "volume": 645999.0}, {"date": "2024-02-07", "close": 23.6, "volume": 471422.0}, {"date": "2024-02-08", "close": 23.15, "volume": 507698.0}, {"date": "2024-02-09", "close": 23.53, "volume": 708237.0}, {"date": "2024-02-12", "close": 23.83, "volume": 501277.0}, {"date": "2024-02-13", "close": 23.47, "volume": 457652.0}, {"date": "2024-02-14", "close": 23.66, "volume": 282385.0}, {"date": "2024-02-15", "close": 24.44, "volume": 487129.0}, {"date": "2024-02-16", "close": 23.95, "volume": 486507.0}, {"date": "2024-02-20", "close": 24.01, "volume": 524732.0}, {"date": "2024-02-21", "close": 23.79, "volume": 514350.0}, {"date": "2024-02-22", "close": 23.85, "volume": 547367.0}, {"date": "2024-02-23", "close": 25.97, "volume": 878960.0}, {"date": "2024-02-26", "close": 25.0, "volume": 571661.0}, {"date": "2024-02-27", "close": 25.09, "volume": 449870.0}, {"date": "2024-02-28", "close": 24.74, "volume": 546066.0}, {"date": "2024-02-29", "close": 24.36, "volume": 568272.0}, {"date": "2024-03-01", "close": 24.61, "volume": 839021.0}, {"date": "2024-03-04", "close": 24.53, "volume": 444076.0}, {"date": "2024-03-05", "close": 24.31, "volume": 369358.0}, {"date": "2024-03-06", "close": 24.02, "volume": 506998.0}, {"date": "2024-03-07", "close": 24.15, "volume": 359763.0}, {"date": "2024-03-08", "close": 24.62, "volume": 339688.0}, {"date": "2024-03-11", "close": 23.89, "volume": 625982.0}, {"date": "2024-03-12", "close": 23.54, "volume": 429390.0}, {"date": "2024-03-13", "close": 24.9, "volume": 707302.0}, {"date": "2024-03-14", "close": 24.97, "volume": 1743898.0}, {"date": "2024-03-15", "close": 24.88, "volume": 2878984.0}, {"date": "2024-03-18", "close": 25.49, "volume": 684973.0}, {"date": "2024-03-19", "close": 25.43, "volume": 801044.0}, {"date": "2024-03-20", "close": 26.0, "volume": 365927.0}, {"date": "2024-03-21", "close": 26.36, "volume": 781716.0}, {"date": "2024-03-22", "close": 26.02, "volume": 384920.0}, {"date": "2024-03-25", "close": 26.05, "volume": 254307.0}, {"date": "2024-03-26", "close": 25.92, "volume": 750063.0}, {"date": "2024-03-27", "close": 26.46, "volume": 1319278.0}, {"date": "2024-03-28", "close": 26.45, "volume": 405589.0}, {"date": "2024-04-01", "close": 26.35, "volume": 404173.0}, {"date": "2024-04-02", "close": 26.66, "volume": 1121091.0}, {"date": "2024-04-03", "close": 26.29, "volume": 332817.0}, {"date": "2024-04-04", "close": 26.25, "volume": 428539.0}, {"date": "2024-04-05", "close": 26.3, "volume": 675461.0}, {"date": "2024-04-08", "close": 26.37, "volume": 629030.0}, {"date": "2024-04-09", "close": 26.34, "volume": 210695.0}, {"date": "2024-04-10", "close": 25.68, "volume": 552609.0}, {"date": "2024-04-11", "close": 25.87, "volume": 321852.0}, {"date": "2024-04-12", "close": 25.29, "volume": 402534.0}, {"date": "2024-04-15", "close": 24.94, "volume": 443950.0}, {"date": "2024-04-16", "close": 24.55, "volume": 351325.0}, {"date": "2024-04-17", "close": 24.37, "volume": 444348.0}, {"date": "2024-04-18", "close": 24.24, "volume": 320372.0}, {"date": "2024-04-19", "close": 24.58, "volume": 510949.0}, {"date": "2024-04-22", "close": 24.65, "volume": 321796.0}, {"date": "2024-04-23", "close": 25.17, "volume": 378501.0}, {"date": "2024-04-24", "close": 25.04, "volume": 392233.0}, {"date": "2024-04-25", "close": 24.69, "volume": 426891.0}, {"date": "2024-04-26", "close": 23.01, "volume": 948951.0}, {"date": "2024-04-29", "close": 23.76, "volume": 580661.0}, {"date": "2024-04-30", "close": 23.5, "volume": 1122904.0}, {"date": "2024-05-01", "close": 23.37, "volume": 334335.0}, {"date": "2024-05-02", "close": 23.74, "volume": 435704.0}, {"date": "2024-05-03", "close": 23.93, "volume": 506096.0}, {"date": "2024-05-06", "close": 24.02, "volume": 455411.0}, {"date": "2024-05-07", "close": 24.5, "volume": 753514.0}, {"date": "2024-05-08", "close": 24.6, "volume": 428834.0}, {"date": "2024-05-09", "close": 24.75, "volume": 290811.0}, {"date": "2024-05-10", "close": 24.67, "volume": 276286.0}, {"date": "2024-05-13", "close": 24.98, "volume": 280425.0}, {"date": "2024-05-14", "close": 25.37, "volume": 450187.0}, {"date": "2024-05-15", "close": 25.13, "volume": 338757.0}, {"date": "2024-05-16", "close": 25.13, "volume": 593413.0}, {"date": "2024-05-17", "close": 25.5, "volume": 301978.0}, {"date": "2024-05-20", "close": 24.93, "volume": 417534.0}, {"date": "2024-05-21", "close": 25.03, "volume": 238254.0}, {"date": "2024-05-22", "close": 24.86, "volume": 531490.0}, {"date": "2024-05-23", "close": 24.68, "volume": 417564.0}, {"date": "2024-05-24", "close": 24.97, "volume": 229044.0}, {"date": "2024-05-28", "close": 25.0, "volume": 803003.0}, {"date": "2024-05-29", "close": 25.1, "volume": 517419.0}, {"date": "2024-05-30", "close": 25.65, "volume": 348648.0}, {"date": "2024-05-31", "close": 26.34, "volume": 669593.0}, {"date": "2024-06-03", "close": 26.56, "volume": 453516.0}, {"date": "2024-06-04", "close": 26.38, "volume": 629599.0}, {"date": "2024-06-05", "close": 26.61, "volume": 366588.0}, {"date": "2024-06-06", "close": 26.49, "volume": 377765.0}, {"date": "2024-06-07", "close": 25.95, "volume": 400864.0}, {"date": "2024-06-10", "close": 25.98, "volume": 1565445.0}, {"date": "2024-06-11", "close": 25.91, "volume": 475151.0}, {"date": "2024-06-12", "close": 26.21, "volume": 639496.0}, {"date": "2024-06-13", "close": 25.75, "volume": 372791.0}, {"date": "2024-06-14", "close": 25.53, "volume": 583650.0}, {"date": "2024-06-17", "close": 25.65, "volume": 538321.0}, {"date": "2024-06-18", "close": 25.32, "volume": 498885.0}, {"date": "2024-06-20", "close": 25.71, "volume": 688811.0}, {"date": "2024-06-21", "close": 25.55, "volume": 2585647.0}, {"date": "2024-06-24", "close": 26.19, "volume": 701869.0}, {"date": "2024-06-25", "close": 25.94, "volume": 543490.0}, {"date": "2024-06-26", "close": 26.07, "volume": 371400.0}, {"date": "2024-06-27", "close": 25.84, "volume": 368853.0}, {"date": "2024-06-28", "close": 25.8, "volume": 1127081.0}, {"date": "2024-07-01", "close": 25.79, "volume": 437237.0}, {"date": "2024-07-02", "close": 25.34, "volume": 253853.0}, {"date": "2024-07-03", "close": 25.74, "volume": 170410.0}, {"date": "2024-07-05", "close": 25.25, "volume": 281984.0}, {"date": "2024-07-08", "close": 25.21, "volume": 250941.0}, {"date": "2024-07-09", "close": 24.77, "volume": 698734.0}, {"date": "2024-07-10", "close": 25.0, "volume": 340657.0}, {"date": "2024-07-11", "close": 25.9, "volume": 362531.0}, {"date": "2024-07-12", "close": 25.97, "volume": 314689.0}, {"date": "2024-07-15", "close": 26.35, "volume": 484461.0}, {"date": "2024-07-16", "close": 26.51, "volume": 491063.0}, {"date": "2024-07-17", "close": 26.76, "volume": 476886.0}, {"date": "2024-07-18", "close": 26.49, "volume": 433173.0}, {"date": "2024-07-19", "close": 26.59, "volume": 402595.0}, {"date": "2024-07-22", "close": 26.85, "volume": 280170.0}, {"date": "2024-07-23", "close": 26.64, "volume": 338656.0}, {"date": "2024-07-24", "close": 26.68, "volume": 438771.0}, {"date": "2024-07-25", "close": 26.95, "volume": 777657.0}, {"date": "2024-07-26", "close": 26.85, "volume": 1007312.0}, {"date": "2024-07-29", "close": 27.78, "volume": 875212.0}, {"date": "2024-07-30", "close": 28.25, "volume": 663487.0}, {"date": "2024-07-31", "close": 27.93, "volume": 660919.0}, {"date": "2024-08-01", "close": 27.56, "volume": 452792.0}, {"date": "2024-08-02", "close": 26.64, "volume": 721809.0}, {"date": "2024-08-05", "close": 25.88, "volume": 689901.0}, {"date": "2024-08-06", "close": 26.11, "volume": 550691.0}, {"date": "2024-08-07", "close": 26.16, "volume": 626587.0}, {"date": "2024-08-08", "close": 26.14, "volume": 1483389.0}, {"date": "2024-08-09", "close": 26.09, "volume": 655437.0}, {"date": "2024-08-12", "close": 26.46, "volume": 672210.0}, {"date": "2024-08-13", "close": 26.9, "volume": 637828.0}, {"date": "2024-08-14", "close": 27.01, "volume": 409466.0}, {"date": "2024-08-15", "close": 27.18, "volume": 435968.0}, {"date": "2024-08-16", "close": 27.79, "volume": 713575.0}, {"date": "2024-08-19", "close": 28.02, "volume": 538847.0}, {"date": "2024-08-20", "close": 27.46, "volume": 1300319.0}, {"date": "2024-08-21", "close": 27.73, "volume": 485969.0}, {"date": "2024-08-22", "close": 27.86, "volume": 843950.0}, {"date": "2024-08-23", "close": 28.37, "volume": 436694.0}, {"date": "2024-08-26", "close": 28.31, "volume": 366526.0}, {"date": "2024-08-27", "close": 28.25, "volume": 391253.0}, {"date": "2024-08-28", "close": 28.41, "volume": 345697.0}, {"date": "2024-08-29", "close": 28.58, "volume": 391384.0}, {"date": "2024-08-30", "close": 28.79, "volume": 809410.0}, {"date": "2024-09-03", "close": 28.49, "volume": 463690.0}, {"date": "2024-09-04", "close": 28.23, "volume": 475877.0}, {"date": "2024-09-05", "close": 28.1, "volume": 522411.0}, {"date": "2024-09-06", "close": 27.6, "volume": 632048.0}, {"date": "2024-09-09", "close": 27.51, "volume": 654915.0}, {"date": "2024-09-10", "close": 28.47, "volume": 615039.0}, {"date": "2024-09-11", "close": 28.02, "volume": 433919.0}, {"date": "2024-09-12", "close": 27.96, "volume": 784714.0}, {"date": "2024-09-13", "close": 29.0, "volume": 1265175.0}, {"date": "2024-09-16", "close": 29.32, "volume": 989618.0}, {"date": "2024-09-17", "close": 30.11, "volume": 706100.0}, {"date": "2024-09-18", "close": 30.23, "volume": 901733.0}, {"date": "2024-09-19", "close": 30.85, "volume": 834055.0}, {"date": "2024-09-20", "close": 31.4, "volume": 6395474.0}, {"date": "2024-09-23", "close": 30.72, "volume": 2079230.0}, {"date": "2024-09-24", "close": 30.91, "volume": 850897.0}, {"date": "2024-09-25", "close": 30.42, "volume": 1272808.0}, {"date": "2024-09-26", "close": 30.5, "volume": 1559349.0}, {"date": "2024-09-27", "close": 30.81, "volume": 1162893.0}, {"date": "2024-09-30", "close": 30.91, "volume": 636985.0}, {"date": "2024-10-01", "close": 30.79, "volume": 852133.0}, {"date": "2024-10-02", "close": 30.92, "volume": 875887.0}, {"date": "2024-10-03", "close": 30.78, "volume": 716163.0}, {"date": "2024-10-04", "close": 31.02, "volume": 767694.0}, {"date": "2024-10-07", "close": 30.68, "volume": 1212862.0}, {"date": "2024-10-08", "close": 30.4, "volume": 725340.0}, {"date": "2024-10-09", "close": 30.7, "volume": 1389680.0}, {"date": "2024-10-10", "close": 30.15, "volume": 447022.0}, {"date": "2024-10-11", "close": 30.75, "volume": 554002.0}, {"date": "2024-10-14", "close": 30.64, "volume": 791447.0}, {"date": "2024-10-15", "close": 30.62, "volume": 918384.0}, {"date": "2024-10-16", "close": 31.21, "volume": 967476.0}, {"date": "2024-10-17", "close": 30.66, "volume": 573456.0}, {"date": "2024-10-18", "close": 31.05, "volume": 662556.0}, {"date": "2024-10-21", "close": 31.05, "volume": 715688.0}, {"date": "2024-10-22", "close": 31.37, "volume": 848447.0}, {"date": "2024-10-23", "close": 31.02, "volume": 883652.0}, {"date": "2024-10-24", "close": 31.34, "volume": 668590.0}, {"date": "2024-10-25", "close": 26.4, "volume": 3062793.0}, {"date": "2024-10-28", "close": 26.54, "volume": 1679670.0}, {"date": "2024-10-29", "close": 26.22, "volume": 1009563.0}, {"date": "2024-10-30", "close": 26.47, "volume": 1503782.0}, {"date": "2024-10-31", "close": 26.15, "volume": 781449.0}, {"date": "2024-11-01", "close": 26.28, "volume": 785015.0}, {"date": "2024-11-04", "close": 26.37, "volume": 617218.0}, {"date": "2024-11-05", "close": 26.75, "volume": 527189.0}, {"date": "2024-11-06", "close": 28.62, "volume": 1472563.0}, {"date": "2024-11-07", "close": 28.25, "volume": 553284.0}, {"date": "2024-11-08", "close": 27.99, "volume": 542528.0}, {"date": "2024-11-11", "close": 28.35, "volume": 407313.0}, {"date": "2024-11-12", "close": 28.14, "volume": 617038.0}, {"date": "2024-11-13", "close": 27.85, "volume": 490831.0}, {"date": "2024-11-14", "close": 27.83, "volume": 450596.0}, {"date": "2024-11-15", "close": 27.85, "volume": 372671.0}, {"date": "2024-11-18", "close": 27.77, "volume": 678966.0}, {"date": "2024-11-19", "close": 27.8, "volume": 782477.0}, {"date": "2024-11-20", "close": 28.02, "volume": 930380.0}, {"date": "2024-11-21", "close": 28.02, "volume": 497461.0}, {"date": "2024-11-22", "close": 28.72, "volume": 426067.0}, {"date": "2024-11-25", "close": 28.98, "volume": 886539.0}, {"date": "2024-11-26", "close": 29.14, "volume": 823980.0}, {"date": "2024-11-27", "close": 29.14, "volume": 501097.0}, {"date": "2024-11-29", "close": 28.95, "volume": 310630.0}, {"date": "2024-12-02", "close": 29.34, "volume": 534429.0}, {"date": "2024-12-03", "close": 29.22, "volume": 415647.0}, {"date": "2024-12-04", "close": 28.73, "volume": 939062.0}, {"date": "2024-12-05", "close": 28.75, "volume": 1224448.0}, {"date": "2024-12-06", "close": 28.28, "volume": 488103.0}, {"date": "2024-12-09", "close": 28.28, "volume": 515106.0}, {"date": "2024-12-10", "close": 28.43, "volume": 543664.0}, {"date": "2024-12-11", "close": 28.74, "volume": 628181.0}, {"date": "2024-12-12", "close": 28.22, "volume": 674349.0}, {"date": "2024-12-13", "close": 28.27, "volume": 519862.0}, {"date": "2024-12-16", "close": 28.24, "volume": 846631.0}, {"date": "2024-12-17", "close": 28.04, "volume": 833069.0}, {"date": "2024-12-18", "close": 27.27, "volume": 834578.0}, {"date": "2024-12-19", "close": 27.39, "volume": 1267955.0}, {"date": "2024-12-20", "close": 26.87, "volume": 7013609.0}, {"date": "2024-12-23", "close": 26.8, "volume": 681287.0}, {"date": "2024-12-24", "close": 27.24, "volume": 287861.0}, {"date": "2024-12-26", "close": 27.58, "volume": 689862.0}, {"date": "2024-12-27", "close": 27.57, "volume": 803004.0}, {"date": "2024-12-30", "close": 27.08, "volume": 442106.0}, {"date": "2024-12-31", "close": 27.51, "volume": 556839.0}, {"date": "2025-01-02", "close": 27.4, "volume": 322830.0}, {"date": "2025-01-03", "close": 27.6, "volume": 491014.0}, {"date": "2025-01-06", "close": 27.56, "volume": 393638.0}, {"date": "2025-01-07", "close": 27.21, "volume": 739251.0}, {"date": "2025-01-08", "close": 27.5, "volume": 433117.0}, {"date": "2025-01-10", "close": 26.99, "volume": 509051.0}, {"date": "2025-01-13", "close": 27.57, "volume": 509709.0}, {"date": "2025-01-14", "close": 27.4, "volume": 601358.0}, {"date": "2025-01-15", "close": 28.22, "volume": 869508.0}, {"date": "2025-01-16", "close": 27.66, "volume": 853343.0}, {"date": "2025-01-17", "close": 28.07, "volume": 928363.0}, {"date": "2025-01-21", "close": 28.58, "volume": 716519.0}, {"date": "2025-01-22", "close": 28.28, "volume": 560435.0}, {"date": "2025-01-23", "close": 28.67, "volume": 448892.0}, {"date": "2025-01-24", "close": 28.78, "volume": 525699.0}, {"date": "2025-01-27", "close": 28.87, "volume": 408071.0}, {"date": "2025-01-28", "close": 28.81, "volume": 363603.0}, {"date": "2025-01-29", "close": 28.63, "volume": 338282.0}, {"date": "2025-01-30", "close": 28.6, "volume": 441937.0}, {"date": "2025-01-31", "close": 28.27, "volume": 1053384.0}, {"date": "2025-02-03", "close": 27.87, "volume": 320458.0}, {"date": "2025-02-04", "close": 28.24, "volume": 390835.0}, {"date": "2025-02-05", "close": 28.45, "volume": 242390.0}, {"date": "2025-02-06", "close": 28.46, "volume": 348607.0}, {"date": "2025-02-07", "close": 28.21, "volume": 385789.0}, {"date": "2025-02-10", "close": 28.24, "volume": 276117.0}, {"date": "2025-02-11", "close": 28.41, "volume": 554316.0}, {"date": "2025-02-12", "close": 28.02, "volume": 506191.0}, {"date": "2025-02-13", "close": 28.18, "volume": 335745.0}, {"date": "2025-02-14", "close": 27.34, "volume": 618511.0}, {"date": "2025-02-18", "close": 27.43, "volume": 850812.0}, {"date": "2025-02-19", "close": 27.27, "volume": 1001722.0}, {"date": "2025-02-20", "close": 27.6, "volume": 1318129.0}, {"date": "2025-02-21", "close": 30.73, "volume": 2305277.0}, {"date": "2025-02-24", "close": 30.58, "volume": 1295142.0}, {"date": "2025-02-25", "close": 30.13, "volume": 1097482.0}, {"date": "2025-02-26", "close": 30.11, "volume": 589132.0}, {"date": "2025-02-27", "close": 29.8, "volume": 818705.0}, {"date": "2025-02-28", "close": 29.94, "volume": 1815963.0}, {"date": "2025-03-03", "close": 29.42, "volume": 749097.0}, {"date": "2025-03-04", "close": 28.56, "volume": 910910.0}, {"date": "2025-03-05", "close": 28.34, "volume": 852233.0}, {"date": "2025-03-06", "close": 28.28, "volume": 773192.0}, {"date": "2025-03-07", "close": 28.21, "volume": 588819.0}, {"date": "2025-03-10", "close": 28.18, "volume": 639356.0}, {"date": "2025-03-11", "close": 27.95, "volume": 809566.0}, {"date": "2025-03-12", "close": 27.74, "volume": 759939.0}, {"date": "2025-03-13", "close": 27.43, "volume": 479052.0}, {"date": "2025-03-14", "close": 27.96, "volume": 981254.0}, {"date": "2025-03-17", "close": 28.87, "volume": 1028619.0}, {"date": "2025-03-18", "close": 28.5, "volume": 837767.0}, {"date": "2025-03-19", "close": 28.82, "volume": 644343.0}, {"date": "2025-03-20", "close": 28.37, "volume": 571726.0}, {"date": "2025-03-21", "close": 28.05, "volume": 3626784.0}, {"date": "2025-03-24", "close": 28.16, "volume": 857755.0}, {"date": "2025-03-25", "close": 28.42, "volume": 1037128.0}, {"date": "2025-03-26", "close": 28.67, "volume": 501710.0}, {"date": "2025-03-27", "close": 28.65, "volume": 456978.0}, {"date": "2025-03-28", "close": 28.52, "volume": 429545.0}, {"date": "2025-03-31", "close": 28.36, "volume": 702549.0}, {"date": "2025-04-01", "close": 28.43, "volume": 465562.0}, {"date": "2025-04-02", "close": 28.39, "volume": 612259.0}, {"date": "2025-04-03", "close": 26.26, "volume": 813750.0}, {"date": "2025-04-04", "close": 24.79, "volume": 1140885.0}, {"date": "2025-04-07", "close": 24.56, "volume": 1200314.0}, {"date": "2025-04-08", "close": 23.65, "volume": 1392111.0}, {"date": "2025-04-09", "close": 24.93, "volume": 1246412.0}, {"date": "2025-04-10", "close": 23.58, "volume": 1073959.0}, {"date": "2025-04-11", "close": 23.95, "volume": 782503.0}, {"date": "2025-04-14", "close": 24.01, "volume": 701728.0}, {"date": "2025-04-15", "close": 23.83, "volume": 397185.0}, {"date": "2025-04-16", "close": 23.5, "volume": 521961.0}, {"date": "2025-04-17", "close": 23.72, "volume": 1171377.0}, {"date": "2025-04-21", "close": 23.17, "volume": 943603.0}, {"date": "2025-04-22", "close": 23.78, "volume": 602983.0}, {"date": "2025-04-23", "close": 23.99, "volume": 926405.0}, {"date": "2025-04-24", "close": 24.59, "volume": 879542.0}, {"date": "2025-04-25", "close": 24.14, "volume": 1745049.0}, {"date": "2025-04-28", "close": 24.83, "volume": 1099078.0}, {"date": "2025-04-29", "close": 24.81, "volume": 586251.0}, {"date": "2025-04-30", "close": 25.09, "volume": 1010646.0}, {"date": "2025-05-01", "close": 25.42, "volume": 1049916.0}, {"date": "2025-05-02", "close": 25.81, "volume": 978726.0}, {"date": "2025-05-05", "close": 26.05, "volume": 948546.0}, {"date": "2025-05-06", "close": 25.92, "volume": 1263014.0}, {"date": "2025-05-07", "close": 26.01, "volume": 592288.0}, {"date": "2025-05-08", "close": 26.56, "volume": 790717.0}, {"date": "2025-05-09", "close": 26.79, "volume": 482046.0}, {"date": "2025-05-12", "close": 27.23, "volume": 637398.0}, {"date": "2025-05-13", "close": 27.65, "volume": 500080.0}, {"date": "2025-05-14", "close": 27.25, "volume": 477812.0}, {"date": "2025-05-15", "close": 27.59, "volume": 417588.0}, {"date": "2025-05-16", "close": 27.74, "volume": 435997.0}, {"date": "2025-05-19", "close": 27.73, "volume": 419134.0}, {"date": "2025-05-20", "close": 27.71, "volume": 478662.0}, {"date": "2025-05-21", "close": 27.15, "volume": 429529.0}, {"date": "2025-05-22", "close": 27.12, "volume": 445459.0}, {"date": "2025-05-23", "close": 27.33, "volume": 672117.0}, {"date": "2025-05-27", "close": 27.86, "volume": 450597.0}, {"date": "2025-05-28", "close": 27.57, "volume": 493534.0}, {"date": "2025-05-29", "close": 27.91, "volume": 400294.0}, {"date": "2025-05-30", "close": 27.39, "volume": 1162476.0}, {"date": "2025-06-02", "close": 27.53, "volume": 535810.0}, {"date": "2025-06-03", "close": 27.57, "volume": 345063.0}, {"date": "2025-06-04", "close": 27.46, "volume": 361897.0}, {"date": "2025-06-05", "close": 27.51, "volume": 566503.0}, {"date": "2025-06-06", "close": 28.03, "volume": 603244.0}, {"date": "2025-06-09", "close": 28.07, "volume": 355181.0}, {"date": "2025-06-10", "close": 28.26, "volume": 564113.0}, {"date": "2025-06-11", "close": 28.53, "volume": 555744.0}, {"date": "2025-06-12", "close": 28.31, "volume": 508101.0}, {"date": "2025-06-13", "close": 27.99, "volume": 621261.0}, {"date": "2025-06-16", "close": 28.47, "volume": 613758.0}, {"date": "2025-06-17", "close": 28.06, "volume": 553676.0}, {"date": "2025-06-18", "close": 28.04, "volume": 580642.0}, {"date": "2025-06-20", "close": 27.8, "volume": 2054575.0}, {"date": "2025-06-23", "close": 27.4, "volume": 854656.0}, {"date": "2025-06-24", "close": 27.47, "volume": 725982.0}, {"date": "2025-06-25", "close": 27.31, "volume": 620091.0}, {"date": "2025-06-26", "close": 28.15, "volume": 464173.0}, {"date": "2025-06-27", "close": 28.17, "volume": 920373.0}, {"date": "2025-06-30", "close": 28.35, "volume": 681186.0}, {"date": "2025-07-01", "close": 29.01, "volume": 827821.0}, {"date": "2025-07-02", "close": 29.56, "volume": 581136.0}, {"date": "2025-07-03", "close": 29.63, "volume": 252965.0}, {"date": "2025-07-07", "close": 29.29, "volume": 496668.0}, {"date": "2025-07-08", "close": 29.49, "volume": 645586.0}, {"date": "2025-07-09", "close": 29.08, "volume": 374057.0}, {"date": "2025-07-10", "close": 29.43, "volume": 440273.0}, {"date": "2025-07-11", "close": 29.2, "volume": 369453.0}, {"date": "2025-07-14", "close": 29.17, "volume": 339581.0}, {"date": "2025-07-15", "close": 28.61, "volume": 433719.0}, {"date": "2025-07-16", "close": 28.59, "volume": 415636.0}, {"date": "2025-07-17", "close": 28.36, "volume": 809055.0}, {"date": "2025-07-18", "close": 28.09, "volume": 502890.0}, {"date": "2025-07-21", "close": 28.06, "volume": 737037.0}, {"date": "2025-07-22", "close": 28.26, "volume": 386785.0}, {"date": "2025-07-23", "close": 28.76, "volume": 452911.0}, {"date": "2025-07-24", "close": 28.34, "volume": 394882.0}, {"date": "2025-07-25", "close": 28.22, "volume": 300621.0}, {"date": "2025-07-28", "close": 28.26, "volume": 604394.0}, {"date": "2025-07-29", "close": 28.3, "volume": 491105.0}, {"date": "2025-07-30", "close": 27.67, "volume": 913621.0}, {"date": "2025-07-31", "close": 27.27, "volume": 699819.0}, {"date": "2025-08-01", "close": 25.25, "volume": 1369686.0}, {"date": "2025-08-04", "close": 25.26, "volume": 685504.0}, {"date": "2025-08-05", "close": 24.84, "volume": 799006.0}, {"date": "2025-08-06", "close": 25.15, "volume": 710318.0}, {"date": "2025-08-07", "close": 25.18, "volume": 472253.0}, {"date": "2025-08-08", "close": 25.43, "volume": 495445.0}, {"date": "2025-08-11", "close": 25.06, "volume": 679852.0}, {"date": "2025-08-12", "close": 25.56, "volume": 620411.0}, {"date": "2025-08-13", "close": 26.01, "volume": 738335.0}, {"date": "2025-08-14", "close": 25.72, "volume": 580732.0}, {"date": "2025-08-15", "close": 25.29, "volume": 660589.0}, {"date": "2025-08-18", "close": 25.61, "volume": 457439.0}, {"date": "2025-08-19", "close": 25.84, "volume": 509257.0}, {"date": "2025-08-20", "close": 25.82, "volume": 526289.0}, {"date": "2025-08-21", "close": 25.82, "volume": 525835.0}, {"date": "2025-08-22", "close": 26.77, "volume": 556841.0}, {"date": "2025-08-25", "close": 26.58, "volume": 472504.0}, {"date": "2025-08-26", "close": 26.65, "volume": 522905.0}, {"date": "2025-08-27", "close": 27.1, "volume": 366297.0}, {"date": "2025-08-28", "close": 26.81, "volume": 962554.0}, {"date": "2025-08-29", "close": 26.81, "volume": 477028.0}, {"date": "2025-09-02", "close": 27.05, "volume": 530275.0}, {"date": "2025-09-03", "close": 27.31, "volume": 751554.0}, {"date": "2025-09-04", "close": 26.78, "volume": 586884.0}, {"date": "2025-09-05", "close": 26.62, "volume": 3300862.0}, {"date": "2025-09-08", "close": 26.42, "volume": 868264.0}, {"date": "2025-09-09", "close": 25.94, "volume": 604534.0}, {"date": "2025-09-10", "close": 25.42, "volume": 790457.0}, {"date": "2025-09-11", "close": 25.9, "volume": 784109.0}, {"date": "2025-09-12", "close": 25.37, "volume": 469199.0}, {"date": "2025-09-15", "close": 25.42, "volume": 674501.0}, {"date": "2025-09-16", "close": 26.03, "volume": 557719.0}, {"date": "2025-09-17", "close": 26.19, "volume": 789520.0}, {"date": "2025-09-18", "close": 26.92, "volume": 1900227.0}, {"date": "2025-09-19", "close": 26.4, "volume": 3736732.0}, {"date": "2025-09-22", "close": 26.08, "volume": 806699.0}, {"date": "2025-09-23", "close": 26.49, "volume": 589636.0}, {"date": "2025-09-24", "close": 26.3, "volume": 468045.0}, {"date": "2025-09-25", "close": 26.09, "volume": 508230.0}, {"date": "2025-09-26", "close": 26.28, "volume": 378033.0}, {"date": "2025-09-29", "close": 26.12, "volume": 498270.0}, {"date": "2025-09-30", "close": 25.95, "volume": 406488.0}, {"date": "2025-10-01", "close": 26.1, "volume": 397084.0}, {"date": "2025-10-02", "close": 26.07, "volume": 428882.0}, {"date": "2025-10-03", "close": 26.07, "volume": 474220.0}, {"date": "2025-10-06", "close": 25.98, "volume": 523704.0}, {"date": "2025-10-07", "close": 25.71, "volume": 466685.0}, {"date": "2025-10-08", "close": 25.55, "volume": 318595.0}, {"date": "2025-10-09", "close": 25.18, "volume": 468592.0}, {"date": "2025-10-10", "close": 24.75, "volume": 705612.0}, {"date": "2025-10-13", "close": 25.13, "volume": 277455.0}, {"date": "2025-10-14", "close": 25.29, "volume": 454556.0}, {"date": "2025-10-15", "close": 25.17, "volume": 585897.0}, {"date": "2025-10-16", "close": 24.83, "volume": 470790.0}, {"date": "2025-10-17", "close": 25.11, "volume": 463350.0}, {"date": "2025-10-20", "close": 25.54, "volume": 345363.0}, {"date": "2025-10-21", "close": 25.51, "volume": 445354.0}, {"date": "2025-10-22", "close": 25.58, "volume": 607243.0}, {"date": "2025-10-23", "close": 25.76, "volume": 661896.0}, {"date": "2025-10-24", "close": 26.66, "volume": 1112878.0}, {"date": "2025-10-27", "close": 26.33, "volume": 564987.0}, {"date": "2025-10-28", "close": 25.78, "volume": 891600.0}, {"date": "2025-10-29", "close": 25.68, "volume": 675082.0}, {"date": "2025-10-30", "close": 25.9, "volume": 636074.0}, {"date": "2025-10-31", "close": 25.85, "volume": 592844.0}, {"date": "2025-11-03", "close": 26.1, "volume": 557693.0}, {"date": "2025-11-04", "close": 25.8, "volume": 689904.0}, {"date": "2025-11-05", "close": 25.67, "volume": 761817.0}, {"date": "2025-11-06", "close": 26.01, "volume": 581169.0}, {"date": "2025-11-07", "close": 25.55, "volume": 562594.0}, {"date": "2025-11-10", "close": 25.58, "volume": 527182.0}, {"date": "2025-11-11", "close": 24.36, "volume": 1285020.0}, {"date": "2025-11-12", "close": 24.28, "volume": 1138777.0}, {"date": "2025-11-13", "close": 24.88, "volume": 820977.0}, {"date": "2025-11-14", "close": 25.01, "volume": 735500.0}, {"date": "2025-11-17", "close": 23.84, "volume": 1003645.0}, {"date": "2025-11-18", "close": 23.88, "volume": 603290.0}, {"date": "2025-11-19", "close": 23.31, "volume": 679739.0}, {"date": "2025-11-20", "close": 23.05, "volume": 673502.0}, {"date": "2025-11-21", "close": 23.96, "volume": 910636.0}, {"date": "2025-11-24", "close": 23.86, "volume": 741389.0}, {"date": "2025-11-25", "close": 23.79, "volume": 517505.0}, {"date": "2025-11-26", "close": 23.69, "volume": 758966.0}, {"date": "2025-11-28", "close": 23.18, "volume": 315676.0}, {"date": "2025-12-01", "close": 23.31, "volume": 570095.0}, {"date": "2025-12-02", "close": 23.44, "volume": 687655.0}, {"date": "2025-12-03", "close": 23.75, "volume": 523828.0}, {"date": "2025-12-04", "close": 24.03, "volume": 595812.0}, {"date": "2025-12-05", "close": 24.21, "volume": 807768.0}, {"date": "2025-12-08", "close": 23.83, "volume": 864870.0}, {"date": "2025-12-09", "close": 24.27, "volume": 1093697.0}, {"date": "2025-12-10", "close": 23.96, "volume": 1465009.0}, {"date": "2025-12-11", "close": 24.04, "volume": 1081737.0}, {"date": "2025-12-12", "close": 24.22, "volume": 796122.0}, {"date": "2025-12-15", "close": 24.49, "volume": 2150452.0}, {"date": "2025-12-16", "close": 23.67, "volume": 1193803.0}, {"date": "2025-12-17", "close": 23.55, "volume": 874376.0}, {"date": "2025-12-18", "close": 23.65, "volume": 2513375.0}, {"date": "2025-12-19", "close": 23.58, "volume": 2665815.0}, {"date": "2025-12-22", "close": 23.29, "volume": 685122.0}, {"date": "2025-12-23", "close": 23.36, "volume": 496688.0}, {"date": "2025-12-24", "close": 23.5, "volume": 396762.0}, {"date": "2025-12-26", "close": 23.55, "volume": 386724.0}, {"date": "2025-12-29", "close": 23.7, "volume": 416243.0}, {"date": "2025-12-30", "close": 23.64, "volume": 552210.0}, {"date": "2025-12-31", "close": 23.43, "volume": 421940.0}, {"date": "2026-01-02", "close": 24.12, "volume": 1046054.0}, {"date": "2026-01-05", "close": 25.42, "volume": 1140948.0}, {"date": "2026-01-06", "close": 26.15, "volume": 1267672.0}, {"date": "2026-01-07", "close": 26.3, "volume": 1065880.0}, {"date": "2026-01-08", "close": 26.9, "volume": 1367887.0}, {"date": "2026-01-09", "close": 27.07, "volume": 955328.0}, {"date": "2026-01-12", "close": 27.25, "volume": 1152522.0}, {"date": "2026-01-13", "close": 27.58, "volume": 2343851.0}, {"date": "2026-01-14", "close": 27.38, "volume": 1049853.0}, {"date": "2026-01-15", "close": 28.06, "volume": 1032520.0}, {"date": "2026-01-16", "close": 27.6, "volume": 1174597.0}, {"date": "2026-01-20", "close": 25.91, "volume": 1322360.0}, {"date": "2026-01-21", "close": 26.63, "volume": 690352.0}, {"date": "2026-01-22", "close": 26.56, "volume": 494559.0}, {"date": "2026-01-23", "close": 26.42, "volume": 406814.0}, {"date": "2026-01-26", "close": 26.04, "volume": 584878.0}, {"date": "2026-01-27", "close": 26.02, "volume": 505778.0}, {"date": "2026-01-28", "close": 25.73, "volume": 860140.0}, {"date": "2026-01-29", "close": 26.75, "volume": 643166.0}, {"date": "2026-01-30", "close": 26.91, "volume": 1141874.0}, {"date": "2026-02-02", "close": 27.09, "volume": 590727.0}, {"date": "2026-02-03", "close": 26.95, "volume": 673379.0}, {"date": "2026-02-04", "close": 27.48, "volume": 676625.0}, {"date": "2026-02-05", "close": 27.34, "volume": 615624.0}, {"date": "2026-02-06", "close": 27.99, "volume": 1014293.0}, {"date": "2026-02-09", "close": 27.6, "volume": 445174.0}, {"date": "2026-02-10", "close": 27.06, "volume": 1254599.0}, {"date": "2026-02-11", "close": 27.36, "volume": 582920.0}, {"date": "2026-02-12", "close": 26.35, "volume": 763152.0}, {"date": "2026-02-13", "close": 26.79, "volume": 630548.0}, {"date": "2026-02-17", "close": 26.62, "volume": 807612.0}, {"date": "2026-02-18", "close": 26.43, "volume": 846772.0}, {"date": "2026-02-19", "close": 26.59, "volume": 833849.0}, {"date": "2026-02-20", "close": 24.97, "volume": 1645302.0}, {"date": "2026-02-23", "close": 25.05, "volume": 1478151.0}, {"date": "2026-02-24", "close": 25.16, "volume": 940311.0}, {"date": "2026-02-25", "close": 25.41, "volume": 628482.0}, {"date": "2026-02-26", "close": 25.17, "volume": 783233.0}, {"date": "2026-02-27", "close": 24.95, "volume": 925602.0}, {"date": "2026-03-02", "close": 24.98, "volume": 764223.0}, {"date": "2026-03-03", "close": 24.49, "volume": 779637.0}, {"date": "2026-03-04", "close": 24.55, "volume": 544967.0}, {"date": "2026-03-05", "close": 24.57, "volume": 782381.0}, {"date": "2026-03-06", "close": 24.42, "volume": 525480.0}, {"date": "2026-03-09", "close": 23.59, "volume": 1074006.0}, {"date": "2026-03-10", "close": 23.57, "volume": 532551.0}, {"date": "2026-03-11", "close": 23.59, "volume": 585526.0}, {"date": "2026-03-12", "close": 23.09, "volume": 716911.0}, {"date": "2026-03-13", "close": 22.8, "volume": 685217.0}, {"date": "2026-03-16", "close": 22.59, "volume": 679889.0}, {"date": "2026-03-17", "close": 23.08, "volume": 651066.0}, {"date": "2026-03-18", "close": 22.77, "volume": 625082.0}, {"date": "2026-03-19", "close": 22.61, "volume": 578335.0}, {"date": "2026-03-20", "close": 22.64, "volume": 3338288.0}, {"date": "2026-03-23", "close": 22.89, "volume": 843095.0}, {"date": "2026-03-24", "close": 22.97, "volume": 923663.0}, {"date": "2026-03-25", "close": 23.09, "volume": 682334.0}, {"date": "2026-03-26", "close": 23.47, "volume": 430501.0}, {"date": "2026-03-27", "close": 23.36, "volume": 558717.0}, {"date": "2026-03-30", "close": 23.06, "volume": 438018.0}, {"date": "2026-03-31", "close": 23.07, "volume": 600704.0}, {"date": "2026-04-01", "close": 23.06, "volume": 917537.0}, {"date": "2026-04-02", "close": 23.45, "volume": 694243.0}, {"date": "2026-04-06", "close": 23.23, "volume": 1008099.0}, {"date": "2026-04-07", "close": 23.58, "volume": 536954.0}, {"date": "2026-04-08", "close": 23.85, "volume": 724518.0}, {"date": "2026-04-09", "close": 23.91, "volume": 682417.0}, {"date": "2026-04-10", "close": 23.37, "volume": 446933.0}, {"date": "2026-04-13", "close": 23.14, "volume": 490701.0}, {"date": "2026-04-14", "close": 23.33, "volume": 786980.0}, {"date": "2026-04-15", "close": 23.86, "volume": 526273.0}, {"date": "2026-04-16", "close": 23.4, "volume": 544526.0}, {"date": "2026-04-17", "close": 23.43, "volume": 634029.0}, {"date": "2026-04-20", "close": 23.61, "volume": 523477.0}, {"date": "2026-04-21", "close": 23.67, "volume": 550934.0}, {"date": "2026-04-22", "close": 23.18, "volume": 617190.0}, {"date": "2026-04-23", "close": 23.54, "volume": 816789.0}, {"date": "2026-04-24", "close": 26.11, "volume": 3189694.0}, {"date": "2026-04-27", "close": 26.25, "volume": 1702430.0}, {"date": "2026-04-28", "close": 26.83, "volume": 1218305.0}, {"date": "2026-04-29", "close": 27.01, "volume": 1345201.0}, {"date": "2026-04-30", "close": 26.97, "volume": 816088.0}, {"date": "2026-05-01", "close": 27.1, "volume": 757894.0}, {"date": "2026-05-04", "close": 27.42, "volume": 809781.0}, {"date": "2026-05-05", "close": 27.63, "volume": 913273.0}, {"date": "2026-05-06", "close": 26.81, "volume": 1015903.0}, {"date": "2026-05-07", "close": 26.9, "volume": 800243.0}, {"date": "2026-05-08", "close": 27.07, "volume": 602923.0}, {"date": "2026-05-11", "close": 27.18, "volume": 523189.0}, {"date": "2026-05-12", "close": 27.39, "volume": 738889.0}, {"date": "2026-05-13", "close": 27.38, "volume": 716753.0}, {"date": "2026-05-14", "close": 28.04, "volume": 797944.0}, {"date": "2026-05-15", "close": 28.45, "volume": 741426.0}, {"date": "2026-05-18", "close": 29.13, "volume": 973053.0}, {"date": "2026-05-19", "close": 28.57, "volume": 699866.0}, {"date": "2026-05-20", "close": 29.09, "volume": 864217.0}, {"date": "2026-05-21", "close": 28.89, "volume": 804080.0}, {"date": "2026-05-22", "close": 29.5, "volume": 907242.0}, {"date": "2026-05-26", "close": 29.37, "volume": 794696.0}, {"date": "2026-05-27", "close": 28.78, "volume": 535611.0}, {"date": "2026-05-28", "close": 28.46, "volume": 576838.0}, {"date": "2026-05-29", "close": 28.81, "volume": 870389.0}, {"date": "2026-06-01", "close": 29.26, "volume": 733174.0}, {"date": "2026-06-02", "close": 28.81, "volume": 592718.0}, {"date": "2026-06-03", "close": 29.2, "volume": 541177.0}, {"date": "2026-06-04", "close": 29.73, "volume": 593218.0}, {"date": "2026-06-05", "close": 29.83, "volume": 620456.0}, {"date": "2026-06-08", "close": 30.15, "volume": 857327.0}, {"date": "2026-06-09", "close": 31.13, "volume": 977451.0}, {"date": "2026-06-10", "close": 31.45, "volume": 942899.0}, {"date": "2026-06-11", "close": 31.44, "volume": 877887.0}, {"date": "2026-06-12", "close": 31.72, "volume": 551382.0}, {"date": "2026-06-15", "close": 31.27, "volume": 978762.0}, {"date": "2026-06-16", "close": 31.37, "volume": 1322539.0}, {"date": "2026-06-17", "close": 31.26, "volume": 896173.0}, {"date": "2026-06-18", "close": 31.12, "volume": 3645467.0}, {"date": "2026-06-22", "close": 31.68, "volume": 1562888.0}, {"date": "2026-06-23", "close": 31.94, "volume": 1133355.0}, {"date": "2026-06-24", "close": 31.6, "volume": 1170103.0}, {"date": "2026-06-25", "close": 32.19, "volume": 742908.0}, {"date": "2026-06-26", "close": 33.72, "volume": 2284404.0}, {"date": "2026-06-29", "close": 33.6, "volume": 889902.0}, {"date": "2026-06-30", "close": 32.94, "volume": 752721.0}, {"date": "2026-07-01", "close": 33.35, "volume": 958274.0}, {"date": "2026-07-02", "close": 33.21, "volume": 733174.0}, {"date": "2026-07-06", "close": 33.17, "volume": 829641.0}, {"date": "2026-07-07", "close": 33.12, "volume": 810678.0}, {"date": "2026-07-08", "close": 33.78, "volume": 1136317.0}, {"date": "2026-07-09", "close": 34.4, "volume": 1013198.0}, {"date": "2026-07-10", "close": 35.32, "volume": 1014395.0}, {"date": "2026-07-13", "close": 35.95, "volume": 959390.0}, {"date": "2026-07-14", "close": 36.4, "volume": 951279.0}, {"date": "2026-07-15", "close": 36.9, "volume": 1017679.0}, {"date": "2026-07-16", "close": 36.95, "volume": 2712423.0}, {"date": "2026-07-17", "close": 36.5, "volume": 1092892.0}, {"date": "2026-07-20", "close": 35.7, "volume": 1089196.0}, {"date": "2026-07-21", "close": 36.47, "volume": 702225.0}, {"date": "2026-07-22", "close": 36.29, "volume": 1187600.0}, {"date": "2026-07-23", "close": 36.27, "volume": 1471138.0}, {"date": "2026-07-24", "close": 38.14, "volume": 4379043.0}, {"date": "2026-07-27", "close": 39.79, "volume": 1875225.0}, {"date": "2026-07-28", "close": 40.05, "volume": 2839484.0}, {"date": "2026-07-29", "close": 40.25, "volume": 1518493.0}, {"date": "2026-07-30", "close": 39.73, "volume": 853832.0}, {"date": "2026-07-31", "close": 39.86, "volume": 1184483.0}, {"date": "2026-08-03", "close": 39.06, "volume": 1025133.0}, {"date": "2026-08-04", "close": 39.1, "volume": 1473571.0}, {"date": "2026-08-05", "close": 38.46, "volume": 1593117.0}, {"date": "2026-08-06", "close": 37.23, "volume": 1431864.0}, {"date": "2026-08-07", "close": 36.43, "volume": 1059202.0}], "refreshing": true}