{"ticker": "WSBC", "overview": {"cik": "203596", "ticker": "WSBC", "name": "WESBANCO INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005904", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326145", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003177", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005443", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005415", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005403", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005381", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310361", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294653", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282779", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004796", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257536", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000096", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 745263.4035, "net": -745263.4035, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-08-24"}, "metrics": {"ticker": "WSBC", "has_prices": true, "as_of": "2026-08-07", "last": 41.69, "prev_close": 41.73, "change": -0.03999999999999915, "change_pct": -0.0009585430146177606, "session_volume": 580862.0, "vwap_5": 41.9358512365449, "vwap_20": 40.92517733033001, "vwap_60": 37.70999565804394, "vwap_250": 35.28557148604499, "high_52w": 42.31, "low_52w": 29.82, "avg_volume_20": 992302.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035671-T1", "src": "CONGRESS", "ticker": "WSBC", "cik": "", "company": "WESBANCO INC", "company_raw": "00\nF S: New\nS O: Merrill Lynch Roth IRA\nWesBanco, Inc. - Common Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Rulli sells WSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035671.pdf", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "0000203596-26-000110", "src": "INSIDERS", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Richard K. Laws", "who_key": "Laws Richard K", "role": "SEVP Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65763.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621748/000020359626000110/0000203596-26-000110-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0000203596-26-000109", "src": "INSIDERS", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Denise H. Knouse-Snyder", "who_key": "Knouse-Snyder Denise H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125545.501, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $126K of WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1673434/000020359626000109/0000203596-26-000109-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0000203596-26-000108", "src": "INSIDERS", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Robert H. Friend", "who_key": "Friend Robert H", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 252355.065, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider trims $252K of WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1953294/000020359626000108/0000203596-26-000108-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "0000203596-26-000107", "src": "INSIDERS", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Robert H. Friend", "who_key": "Friend Robert H", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 84115.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $84K of WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1953294/000020359626000107/0000203596-26-000107-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "13DG-0002100121-26-000995", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.12% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000995-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "0000203596-26-000104", "src": "INSIDERS", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Kimberly L. Griffith", "who_key": "Griffith Kimberly L", "role": "SEVP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 283247.8375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $283K of WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/203596/000020359626000104/0000203596-26-000104-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0000093751-26-000560", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000560-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002012383-26-003177", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003177-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001215", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001215-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000809", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000809-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002653", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002653-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000560", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000560-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100121-26-000995", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.12% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000995-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0002012383-26-003177", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in WSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003177-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001215", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001215-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000809", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000809-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002653", "src": "13DG", "ticker": "WSBC", "cik": "203596", "company": "WESBANCO INC", "company_raw": "WESBANCO INC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002653-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WesBanco, Inc. - Depositary Shares each representing 1/40th interest in a share of 7.375% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B", "new_value": "WESBANCO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000203596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000203596", "applied": 1, "detected_at": "2026-10-28T17:07:12.883955"}]}, "key_people": [{"who": "Robert H. Friend", "who_key": "Friend Robert H", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 336470.065, "net": -336470.065, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252355.065, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953294/000020359626000108/0000203596-26-000108-index.htm"}, {"action": "SELL", "amount": 84115.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953294/000020359626000107/0000203596-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 252355.065, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953294/000020359626000108/0000203596-26-000108-index.htm"}}, {"who": "Kimberly L. Griffith", "who_key": "Griffith Kimberly L", "role": "SEVP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 283247.8375, "net": -283247.8375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 283247.8375, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/203596/000020359626000104/0000203596-26-000104-index.htm"}], "latest": {"action": "SELL", "amount": 283247.8375, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/203596/000020359626000104/0000203596-26-000104-index.htm"}}, {"who": "Denise H. Knouse-Snyder", "who_key": "Knouse-Snyder Denise H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125545.501, "net": -125545.501, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125545.501, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673434/000020359626000109/0000203596-26-000109-index.htm"}], "latest": {"action": "SELL", "amount": 125545.501, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673434/000020359626000109/0000203596-26-000109-index.htm"}}, {"who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035671.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035671.pdf"}}], "activity": [{"date": "2026-08-11", "net": -336470.065}, {"date": "2026-08-24", "net": -125545.501}, {"date": "2026-10-16", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005904", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326145", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003177", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005443", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005415", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005403", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005381", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310361", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294653", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282779", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004796", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257536", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000203596-26-000096", "price_sensitive": false}], "performance": {"ticker": "WSBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.49, "volume": 58981.0}, {"date": "2016-08-09", "close": 31.62, "volume": 37801.0}, {"date": "2016-08-10", "close": 31.25, "volume": 38215.0}, {"date": "2016-08-11", "close": 31.36, "volume": 42342.0}, {"date": "2016-08-12", "close": 31.26, "volume": 34024.0}, {"date": "2016-08-15", "close": 31.53, "volume": 33510.0}, {"date": "2016-08-16", "close": 31.46, "volume": 42832.0}, {"date": "2016-08-17", "close": 31.38, "volume": 53965.0}, {"date": "2016-08-18", "close": 31.65, "volume": 67269.0}, {"date": "2016-08-19", "close": 31.59, "volume": 84842.0}, {"date": "2016-08-22", "close": 31.6, "volume": 28108.0}, {"date": "2016-08-23", "close": 31.87, "volume": 56890.0}, {"date": "2016-08-24", "close": 32.05, "volume": 63084.0}, {"date": "2016-08-25", "close": 32.1, "volume": 52174.0}, {"date": "2016-08-26", "close": 32.12, "volume": 41606.0}, {"date": "2016-08-29", "close": 32.1, "volume": 78106.0}, {"date": "2016-08-30", "close": 32.4, "volume": 36942.0}, {"date": "2016-08-31", "close": 32.73, "volume": 125171.0}, {"date": "2016-09-01", "close": 32.64, "volume": 82014.0}, {"date": "2016-09-02", "close": 32.71, "volume": 74033.0}, {"date": "2016-09-06", "close": 32.44, "volume": 80500.0}, {"date": "2016-09-07", "close": 32.8, "volume": 106737.0}, {"date": "2016-09-08", "close": 32.93, "volume": 88331.0}, {"date": "2016-09-09", "close": 32.62, "volume": 198421.0}, {"date": "2016-09-12", "close": 32.82, "volume": 250664.0}, {"date": "2016-09-13", "close": 32.19, "volume": 181814.0}, {"date": "2016-09-14", "close": 32.09, "volume": 160404.0}, {"date": "2016-09-15", "close": 32.44, "volume": 142023.0}, {"date": "2016-09-16", "close": 32.45, "volume": 297055.0}, {"date": "2016-09-19", "close": 32.5, "volume": 63939.0}, {"date": "2016-09-20", "close": 32.47, "volume": 113047.0}, {"date": "2016-09-21", "close": 32.46, "volume": 133852.0}, {"date": "2016-09-22", "close": 32.99, "volume": 112469.0}, {"date": "2016-09-23", "close": 32.98, "volume": 93018.0}, {"date": "2016-09-26", "close": 32.23, "volume": 73349.0}, {"date": "2016-09-27", "close": 32.41, "volume": 94629.0}, {"date": "2016-09-28", "close": 32.76, "volume": 99558.0}, {"date": "2016-09-29", "close": 32.34, "volume": 76619.0}, {"date": "2016-09-30", "close": 32.88, "volume": 126407.0}, {"date": "2016-10-03", "close": 32.55, "volume": 71647.0}, {"date": "2016-10-04", "close": 32.53, "volume": 65718.0}, {"date": "2016-10-05", "close": 32.83, "volume": 99849.0}, {"date": "2016-10-06", "close": 32.97, "volume": 90335.0}, {"date": "2016-10-07", "close": 32.93, "volume": 74395.0}, {"date": "2016-10-10", "close": 33.39, "volume": 83347.0}, {"date": "2016-10-11", "close": 33.08, "volume": 141069.0}, {"date": "2016-10-12", "close": 33.21, "volume": 63600.0}, {"date": "2016-10-13", "close": 32.56, "volume": 89215.0}, {"date": "2016-10-14", "close": 32.69, "volume": 51858.0}, {"date": "2016-10-17", "close": 32.75, "volume": 79063.0}, {"date": "2016-10-18", "close": 32.97, "volume": 69351.0}, {"date": "2016-10-19", "close": 33.24, "volume": 60332.0}, {"date": "2016-10-20", "close": 33.31, "volume": 69323.0}, {"date": "2016-10-21", "close": 33.23, "volume": 45182.0}, {"date": "2016-10-24", "close": 33.64, "volume": 96072.0}, {"date": "2016-10-25", "close": 33.83, "volume": 105182.0}, {"date": "2016-10-26", "close": 32.12, "volume": 165119.0}, {"date": "2016-10-27", "close": 32.96, "volume": 121819.0}, {"date": "2016-10-28", "close": 32.93, "volume": 132273.0}, {"date": "2016-10-31", "close": 32.91, "volume": 64337.0}, {"date": "2016-11-01", "close": 32.63, "volume": 81685.0}, {"date": "2016-11-02", "close": 32.3, "volume": 81749.0}, {"date": "2016-11-03", "close": 32.68, "volume": 57926.0}, {"date": "2016-11-04", "close": 32.42, "volume": 71369.0}, {"date": "2016-11-07", "close": 33.47, "volume": 181129.0}, {"date": "2016-11-08", "close": 33.54, "volume": 79609.0}, {"date": "2016-11-09", "close": 34.84, "volume": 362041.0}, {"date": "2016-11-10", "close": 36.54, "volume": 244179.0}, {"date": "2016-11-11", "close": 38.24, "volume": 373771.0}, {"date": "2016-11-14", "close": 38.38, "volume": 308492.0}, {"date": "2016-11-15", "close": 38.14, "volume": 170480.0}, {"date": "2016-11-16", "close": 38.28, "volume": 106724.0}, {"date": "2016-11-17", "close": 38.68, "volume": 90008.0}, {"date": "2016-11-18", "close": 39.49, "volume": 111691.0}, {"date": "2016-11-21", "close": 39.48, "volume": 101695.0}, {"date": "2016-11-22", "close": 39.81, "volume": 125151.0}, {"date": "2016-11-23", "close": 40.0, "volume": 88774.0}, {"date": "2016-11-25", "close": 40.24, "volume": 57694.0}, {"date": "2016-11-28", "close": 39.59, "volume": 60353.0}, {"date": "2016-11-29", "close": 39.65, "volume": 66806.0}, {"date": "2016-11-30", "close": 39.87, "volume": 93401.0}, {"date": "2016-12-01", "close": 40.19, "volume": 93649.0}, {"date": "2016-12-02", "close": 39.66, "volume": 66641.0}, {"date": "2016-12-05", "close": 40.29, "volume": 155630.0}, {"date": "2016-12-06", "close": 40.83, "volume": 111860.0}, {"date": "2016-12-07", "close": 40.83, "volume": 93924.0}, {"date": "2016-12-08", "close": 42.54, "volume": 274224.0}, {"date": "2016-12-09", "close": 43.0, "volume": 179570.0}, {"date": "2016-12-12", "close": 42.26, "volume": 245733.0}, {"date": "2016-12-13", "close": 41.95, "volume": 131460.0}, {"date": "2016-12-14", "close": 41.45, "volume": 119104.0}, {"date": "2016-12-15", "close": 41.97, "volume": 213663.0}, {"date": "2016-12-16", "close": 41.62, "volume": 316624.0}, {"date": "2016-12-19", "close": 41.68, "volume": 159999.0}, {"date": "2016-12-20", "close": 42.6, "volume": 95374.0}, {"date": "2016-12-21", "close": 42.91, "volume": 91502.0}, {"date": "2016-12-22", "close": 43.13, "volume": 142752.0}, {"date": "2016-12-23", "close": 43.1, "volume": 36906.0}, {"date": "2016-12-27", "close": 43.32, "volume": 46791.0}, {"date": "2016-12-28", "close": 43.43, "volume": 108669.0}, {"date": "2016-12-29", "close": 43.18, "volume": 66084.0}, {"date": "2016-12-30", "close": 43.06, "volume": 99224.0}, {"date": "2017-01-03", "close": 42.95, "volume": 121110.0}, {"date": "2017-01-04", "close": 43.36, "volume": 150756.0}, {"date": "2017-01-05", "close": 42.42, "volume": 122505.0}, {"date": "2017-01-06", "close": 42.56, "volume": 160372.0}, {"date": "2017-01-09", "close": 41.66, "volume": 117212.0}, {"date": "2017-01-10", "close": 42.42, "volume": 141597.0}, {"date": "2017-01-11", "close": 42.94, "volume": 117069.0}, {"date": "2017-01-12", "close": 42.04, "volume": 77904.0}, {"date": "2017-01-13", "close": 42.37, "volume": 98524.0}, {"date": "2017-01-17", "close": 41.22, "volume": 114885.0}, {"date": "2017-01-18", "close": 41.7, "volume": 95932.0}, {"date": "2017-01-19", "close": 41.38, "volume": 89819.0}, {"date": "2017-01-20", "close": 41.77, "volume": 109751.0}, {"date": "2017-01-23", "close": 41.6, "volume": 45904.0}, {"date": "2017-01-24", "close": 42.21, "volume": 124742.0}, {"date": "2017-01-25", "close": 43.36, "volume": 124816.0}, {"date": "2017-01-26", "close": 43.35, "volume": 140676.0}, {"date": "2017-01-27", "close": 42.31, "volume": 160122.0}, {"date": "2017-01-30", "close": 41.38, "volume": 108839.0}, {"date": "2017-01-31", "close": 41.5, "volume": 105852.0}, {"date": "2017-02-01", "close": 41.17, "volume": 71949.0}, {"date": "2017-02-02", "close": 40.63, "volume": 55198.0}, {"date": "2017-02-03", "close": 41.67, "volume": 67611.0}, {"date": "2017-02-06", "close": 40.98, "volume": 45083.0}, {"date": "2017-02-07", "close": 40.65, "volume": 81765.0}, {"date": "2017-02-08", "close": 40.06, "volume": 99230.0}, {"date": "2017-02-09", "close": 40.61, "volume": 68374.0}, {"date": "2017-02-10", "close": 40.81, "volume": 91454.0}, {"date": "2017-02-13", "close": 41.22, "volume": 74339.0}, {"date": "2017-02-14", "close": 41.38, "volume": 144967.0}, {"date": "2017-02-15", "close": 41.16, "volume": 101582.0}, {"date": "2017-02-16", "close": 41.2, "volume": 90296.0}, {"date": "2017-02-17", "close": 41.04, "volume": 89696.0}, {"date": "2017-02-21", "close": 41.43, "volume": 100643.0}, {"date": "2017-02-22", "close": 41.49, "volume": 130620.0}, {"date": "2017-02-23", "close": 41.65, "volume": 115183.0}, {"date": "2017-02-24", "close": 41.38, "volume": 116158.0}, {"date": "2017-02-27", "close": 41.08, "volume": 148292.0}, {"date": "2017-02-28", "close": 40.36, "volume": 131174.0}, {"date": "2017-03-01", "close": 41.46, "volume": 235770.0}, {"date": "2017-03-02", "close": 40.31, "volume": 101476.0}, {"date": "2017-03-03", "close": 40.48, "volume": 129223.0}, {"date": "2017-03-06", "close": 40.29, "volume": 69094.0}, {"date": "2017-03-07", "close": 40.02, "volume": 76090.0}, {"date": "2017-03-08", "close": 39.5, "volume": 105766.0}, {"date": "2017-03-09", "close": 39.41, "volume": 98211.0}, {"date": "2017-03-10", "close": 38.67, "volume": 127067.0}, {"date": "2017-03-13", "close": 38.65, "volume": 77230.0}, {"date": "2017-03-14", "close": 38.56, "volume": 98932.0}, {"date": "2017-03-15", "close": 38.64, "volume": 87607.0}, {"date": "2017-03-16", "close": 38.89, "volume": 89240.0}, {"date": "2017-03-17", "close": 38.87, "volume": 353644.0}, {"date": "2017-03-20", "close": 38.26, "volume": 65434.0}, {"date": "2017-03-21", "close": 35.81, "volume": 193497.0}, {"date": "2017-03-22", "close": 35.38, "volume": 203241.0}, {"date": "2017-03-23", "close": 35.82, "volume": 105962.0}, {"date": "2017-03-24", "close": 35.79, "volume": 107454.0}, {"date": "2017-03-27", "close": 35.65, "volume": 147079.0}, {"date": "2017-03-28", "close": 36.35, "volume": 194349.0}, {"date": "2017-03-29", "close": 37.2, "volume": 214820.0}, {"date": "2017-03-30", "close": 38.29, "volume": 174421.0}, {"date": "2017-03-31", "close": 38.11, "volume": 225024.0}, {"date": "2017-04-03", "close": 38.01, "volume": 145800.0}, {"date": "2017-04-04", "close": 37.56, "volume": 125530.0}, {"date": "2017-04-05", "close": 36.98, "volume": 137163.0}, {"date": "2017-04-06", "close": 37.27, "volume": 94713.0}, {"date": "2017-04-07", "close": 37.54, "volume": 151409.0}, {"date": "2017-04-10", "close": 37.25, "volume": 66360.0}, {"date": "2017-04-11", "close": 37.82, "volume": 73101.0}, {"date": "2017-04-12", "close": 37.44, "volume": 106921.0}, {"date": "2017-04-13", "close": 36.75, "volume": 185830.0}, {"date": "2017-04-17", "close": 37.56, "volume": 126456.0}, {"date": "2017-04-18", "close": 37.77, "volume": 127058.0}, {"date": "2017-04-19", "close": 38.93, "volume": 268498.0}, {"date": "2017-04-20", "close": 39.47, "volume": 241179.0}, {"date": "2017-04-21", "close": 39.98, "volume": 187944.0}, {"date": "2017-04-24", "close": 40.74, "volume": 170188.0}, {"date": "2017-04-25", "close": 40.89, "volume": 158826.0}, {"date": "2017-04-26", "close": 41.33, "volume": 214238.0}, {"date": "2017-04-27", "close": 40.68, "volume": 72089.0}, {"date": "2017-04-28", "close": 39.81, "volume": 88193.0}, {"date": "2017-05-01", "close": 40.08, "volume": 119322.0}, {"date": "2017-05-02", "close": 40.1, "volume": 138435.0}, {"date": "2017-05-03", "close": 40.2, "volume": 96000.0}, {"date": "2017-05-04", "close": 40.46, "volume": 57414.0}, {"date": "2017-05-05", "close": 40.42, "volume": 74480.0}, {"date": "2017-05-08", "close": 40.23, "volume": 63231.0}, {"date": "2017-05-09", "close": 39.88, "volume": 96140.0}, {"date": "2017-05-10", "close": 39.72, "volume": 107440.0}, {"date": "2017-05-11", "close": 38.92, "volume": 168342.0}, {"date": "2017-05-12", "close": 38.47, "volume": 85160.0}, {"date": "2017-05-15", "close": 38.88, "volume": 50220.0}, {"date": "2017-05-16", "close": 38.91, "volume": 67204.0}, {"date": "2017-05-17", "close": 37.8, "volume": 179672.0}, {"date": "2017-05-18", "close": 38.29, "volume": 126811.0}, {"date": "2017-05-19", "close": 37.61, "volume": 105410.0}, {"date": "2017-05-22", "close": 37.88, "volume": 70542.0}, {"date": "2017-05-23", "close": 38.39, "volume": 47331.0}, {"date": "2017-05-24", "close": 38.27, "volume": 127243.0}, {"date": "2017-05-25", "close": 37.98, "volume": 91261.0}, {"date": "2017-05-26", "close": 37.95, "volume": 51714.0}, {"date": "2017-05-30", "close": 37.42, "volume": 57485.0}, {"date": "2017-05-31", "close": 37.16, "volume": 79875.0}, {"date": "2017-06-01", "close": 37.82, "volume": 72820.0}, {"date": "2017-06-02", "close": 38.77, "volume": 162261.0}, {"date": "2017-06-05", "close": 37.93, "volume": 89729.0}, {"date": "2017-06-06", "close": 37.4, "volume": 119133.0}, {"date": "2017-06-07", "close": 37.38, "volume": 107362.0}, {"date": "2017-06-08", "close": 38.47, "volume": 164438.0}, {"date": "2017-06-09", "close": 40.31, "volume": 166855.0}, {"date": "2017-06-12", "close": 39.84, "volume": 77261.0}, {"date": "2017-06-13", "close": 39.98, "volume": 65079.0}, {"date": "2017-06-14", "close": 40.06, "volume": 104542.0}, {"date": "2017-06-15", "close": 39.97, "volume": 83139.0}, {"date": "2017-06-16", "close": 39.74, "volume": 241284.0}, {"date": "2017-06-19", "close": 39.43, "volume": 105814.0}, {"date": "2017-06-20", "close": 38.73, "volume": 110749.0}, {"date": "2017-06-21", "close": 38.03, "volume": 86806.0}, {"date": "2017-06-22", "close": 37.81, "volume": 38463.0}, {"date": "2017-06-23", "close": 38.09, "volume": 290404.0}, {"date": "2017-06-26", "close": 38.17, "volume": 81223.0}, {"date": "2017-06-27", "close": 38.12, "volume": 111470.0}, {"date": "2017-06-28", "close": 39.16, "volume": 83146.0}, {"date": "2017-06-29", "close": 39.96, "volume": 152189.0}, {"date": "2017-06-30", "close": 39.54, "volume": 124103.0}, {"date": "2017-07-03", "close": 40.81, "volume": 69827.0}, {"date": "2017-07-05", "close": 40.69, "volume": 183766.0}, {"date": "2017-07-06", "close": 40.36, "volume": 107702.0}, {"date": "2017-07-07", "close": 40.67, "volume": 77284.0}, {"date": "2017-07-10", "close": 40.23, "volume": 75942.0}, {"date": "2017-07-11", "close": 40.04, "volume": 63076.0}, {"date": "2017-07-12", "close": 40.19, "volume": 41218.0}, {"date": "2017-07-13", "close": 40.25, "volume": 100709.0}, {"date": "2017-07-14", "close": 39.79, "volume": 93295.0}, {"date": "2017-07-17", "close": 39.88, "volume": 61329.0}, {"date": "2017-07-18", "close": 39.97, "volume": 58662.0}, {"date": "2017-07-19", "close": 40.12, "volume": 93794.0}, {"date": "2017-07-20", "close": 39.25, "volume": 188172.0}, {"date": "2017-07-21", "close": 37.87, "volume": 188596.0}, {"date": "2017-07-24", "close": 38.22, "volume": 105691.0}, {"date": "2017-07-25", "close": 38.91, "volume": 78876.0}, {"date": "2017-07-26", "close": 37.95, "volume": 54326.0}, {"date": "2017-07-27", "close": 37.93, "volume": 63595.0}, {"date": "2017-07-28", "close": 37.7, "volume": 123232.0}, {"date": "2017-07-31", "close": 38.23, "volume": 142012.0}, {"date": "2017-08-01", "close": 38.22, "volume": 50741.0}, {"date": "2017-08-02", "close": 38.05, "volume": 51738.0}, {"date": "2017-08-03", "close": 37.56, "volume": 43945.0}, {"date": "2017-08-04", "close": 37.97, "volume": 45525.0}, {"date": "2017-08-07", "close": 37.68, "volume": 48747.0}, {"date": "2017-08-08", "close": 37.86, "volume": 108895.0}, {"date": "2017-08-09", "close": 37.21, "volume": 136452.0}, {"date": "2017-08-10", "close": 36.44, "volume": 65660.0}, {"date": "2017-08-11", "close": 36.02, "volume": 96536.0}, {"date": "2017-08-14", "close": 37.12, "volume": 68760.0}, {"date": "2017-08-15", "close": 36.69, "volume": 46339.0}, {"date": "2017-08-16", "close": 36.66, "volume": 69893.0}, {"date": "2017-08-17", "close": 35.87, "volume": 71891.0}, {"date": "2017-08-18", "close": 35.95, "volume": 67033.0}, {"date": "2017-08-21", "close": 36.2, "volume": 75453.0}, {"date": "2017-08-22", "close": 36.46, "volume": 54099.0}, {"date": "2017-08-23", "close": 36.6, "volume": 110859.0}, {"date": "2017-08-24", "close": 36.9, "volume": 98696.0}, {"date": "2017-08-25", "close": 37.2, "volume": 50443.0}, {"date": "2017-08-28", "close": 37.3, "volume": 85153.0}, {"date": "2017-08-29", "close": 37.19, "volume": 81549.0}, {"date": "2017-08-30", "close": 37.5, "volume": 95723.0}, {"date": "2017-08-31", "close": 37.98, "volume": 140173.0}, {"date": "2017-09-01", "close": 38.25, "volume": 87106.0}, {"date": "2017-09-05", "close": 37.8, "volume": 176187.0}, {"date": "2017-09-06", "close": 37.83, "volume": 146963.0}, {"date": "2017-09-07", "close": 36.33, "volume": 88799.0}, {"date": "2017-09-08", "close": 36.96, "volume": 76554.0}, {"date": "2017-09-11", "close": 37.56, "volume": 100970.0}, {"date": "2017-09-12", "close": 38.17, "volume": 62803.0}, {"date": "2017-09-13", "close": 38.33, "volume": 94750.0}, {"date": "2017-09-14", "close": 37.7, "volume": 115104.0}, {"date": "2017-09-15", "close": 37.57, "volume": 267662.0}, {"date": "2017-09-18", "close": 37.95, "volume": 119566.0}, {"date": "2017-09-19", "close": 38.05, "volume": 151028.0}, {"date": "2017-09-20", "close": 39.0, "volume": 155373.0}, {"date": "2017-09-21", "close": 39.23, "volume": 66313.0}, {"date": "2017-09-22", "close": 39.4, "volume": 80964.0}, {"date": "2017-09-25", "close": 39.49, "volume": 60314.0}, {"date": "2017-09-26", "close": 39.54, "volume": 93804.0}, {"date": "2017-09-27", "close": 41.11, "volume": 162376.0}, {"date": "2017-09-28", "close": 41.08, "volume": 138541.0}, {"date": "2017-09-29", "close": 41.02, "volume": 95919.0}, {"date": "2017-10-02", "close": 41.59, "volume": 127248.0}, {"date": "2017-10-03", "close": 41.63, "volume": 125821.0}, {"date": "2017-10-04", "close": 41.13, "volume": 92776.0}, {"date": "2017-10-05", "close": 41.53, "volume": 61901.0}, {"date": "2017-10-06", "close": 41.58, "volume": 111529.0}, {"date": "2017-10-09", "close": 41.87, "volume": 103270.0}, {"date": "2017-10-10", "close": 42.47, "volume": 138860.0}, {"date": "2017-10-11", "close": 42.26, "volume": 57909.0}, {"date": "2017-10-12", "close": 41.77, "volume": 69280.0}, {"date": "2017-10-13", "close": 41.68, "volume": 47853.0}, {"date": "2017-10-16", "close": 42.0, "volume": 67323.0}, {"date": "2017-10-17", "close": 41.58, "volume": 87770.0}, {"date": "2017-10-18", "close": 41.98, "volume": 128902.0}, {"date": "2017-10-19", "close": 41.4, "volume": 119493.0}, {"date": "2017-10-20", "close": 40.41, "volume": 145390.0}, {"date": "2017-10-23", "close": 40.1, "volume": 80317.0}, {"date": "2017-10-24", "close": 40.52, "volume": 120362.0}, {"date": "2017-10-25", "close": 40.66, "volume": 71894.0}, {"date": "2017-10-26", "close": 40.94, "volume": 100238.0}, {"date": "2017-10-27", "close": 41.34, "volume": 78909.0}, {"date": "2017-10-30", "close": 40.08, "volume": 69494.0}, {"date": "2017-10-31", "close": 40.4, "volume": 63675.0}, {"date": "2017-11-01", "close": 40.24, "volume": 56282.0}, {"date": "2017-11-02", "close": 41.11, "volume": 65238.0}, {"date": "2017-11-03", "close": 40.74, "volume": 81879.0}, {"date": "2017-11-06", "close": 40.88, "volume": 90118.0}, {"date": "2017-11-07", "close": 39.64, "volume": 173368.0}, {"date": "2017-11-08", "close": 39.03, "volume": 118876.0}, {"date": "2017-11-09", "close": 38.88, "volume": 107954.0}, {"date": "2017-11-10", "close": 38.85, "volume": 99348.0}, {"date": "2017-11-13", "close": 38.92, "volume": 186180.0}, {"date": "2017-11-14", "close": 39.56, "volume": 81799.0}, {"date": "2017-11-15", "close": 39.92, "volume": 107729.0}, {"date": "2017-11-16", "close": 40.03, "volume": 78086.0}, {"date": "2017-11-17", "close": 40.04, "volume": 125790.0}, {"date": "2017-11-20", "close": 40.11, "volume": 115542.0}, {"date": "2017-11-21", "close": 40.16, "volume": 184429.0}, {"date": "2017-11-22", "close": 40.16, "volume": 87743.0}, {"date": "2017-11-24", "close": 40.01, "volume": 48965.0}, {"date": "2017-11-27", "close": 40.0, "volume": 62771.0}, {"date": "2017-11-28", "close": 40.88, "volume": 151280.0}, {"date": "2017-11-29", "close": 42.07, "volume": 173046.0}, {"date": "2017-11-30", "close": 42.07, "volume": 232539.0}, {"date": "2017-12-01", "close": 41.78, "volume": 95257.0}, {"date": "2017-12-04", "close": 42.44, "volume": 171735.0}, {"date": "2017-12-05", "close": 41.51, "volume": 71617.0}, {"date": "2017-12-06", "close": 41.1, "volume": 54100.0}, {"date": "2017-12-07", "close": 40.7, "volume": 88663.0}, {"date": "2017-12-08", "close": 40.57, "volume": 89985.0}, {"date": "2017-12-11", "close": 40.16, "volume": 66843.0}, {"date": "2017-12-12", "close": 40.63, "volume": 78112.0}, {"date": "2017-12-13", "close": 40.6, "volume": 121284.0}, {"date": "2017-12-14", "close": 40.02, "volume": 68168.0}, {"date": "2017-12-15", "close": 41.0, "volume": 324960.0}, {"date": "2017-12-18", "close": 41.79, "volume": 217407.0}, {"date": "2017-12-19", "close": 41.37, "volume": 108050.0}, {"date": "2017-12-20", "close": 41.3, "volume": 109415.0}, {"date": "2017-12-21", "close": 41.85, "volume": 135397.0}, {"date": "2017-12-22", "close": 41.26, "volume": 78524.0}, {"date": "2017-12-26", "close": 40.83, "volume": 71968.0}, {"date": "2017-12-27", "close": 40.85, "volume": 178780.0}, {"date": "2017-12-28", "close": 41.23, "volume": 58867.0}, {"date": "2017-12-29", "close": 40.65, "volume": 87230.0}, {"date": "2018-01-02", "close": 40.58, "volume": 99924.0}, {"date": "2018-01-03", "close": 40.57, "volume": 166092.0}, {"date": "2018-01-04", "close": 40.83, "volume": 87284.0}, {"date": "2018-01-05", "close": 40.83, "volume": 75498.0}, {"date": "2018-01-08", "close": 40.81, "volume": 60121.0}, {"date": "2018-01-09", "close": 40.89, "volume": 81688.0}, {"date": "2018-01-10", "close": 41.39, "volume": 102457.0}, {"date": "2018-01-11", "close": 42.4, "volume": 107330.0}, {"date": "2018-01-12", "close": 42.6, "volume": 99132.0}, {"date": "2018-01-16", "close": 41.99, "volume": 124160.0}, {"date": "2018-01-17", "close": 42.36, "volume": 92957.0}, {"date": "2018-01-18", "close": 41.71, "volume": 59152.0}, {"date": "2018-01-19", "close": 42.53, "volume": 102501.0}, {"date": "2018-01-22", "close": 41.82, "volume": 151082.0}, {"date": "2018-01-23", "close": 42.02, "volume": 85021.0}, {"date": "2018-01-24", "close": 41.73, "volume": 184363.0}, {"date": "2018-01-25", "close": 41.46, "volume": 148296.0}, {"date": "2018-01-26", "close": 41.44, "volume": 104760.0}, {"date": "2018-01-29", "close": 41.25, "volume": 69152.0}, {"date": "2018-01-30", "close": 41.27, "volume": 88724.0}, {"date": "2018-01-31", "close": 41.01, "volume": 78652.0}, {"date": "2018-02-01", "close": 41.56, "volume": 88032.0}, {"date": "2018-02-02", "close": 41.43, "volume": 104753.0}, {"date": "2018-02-05", "close": 40.47, "volume": 243465.0}, {"date": "2018-02-06", "close": 41.2, "volume": 294860.0}, {"date": "2018-02-07", "close": 41.52, "volume": 99020.0}, {"date": "2018-02-08", "close": 41.1, "volume": 236253.0}, {"date": "2018-02-09", "close": 41.82, "volume": 140767.0}, {"date": "2018-02-12", "close": 41.54, "volume": 135959.0}, {"date": "2018-02-13", "close": 41.3, "volume": 89536.0}, {"date": "2018-02-14", "close": 42.11, "volume": 95601.0}, {"date": "2018-02-15", "close": 42.12, "volume": 122577.0}, {"date": "2018-02-16", "close": 42.6, "volume": 116509.0}, {"date": "2018-02-20", "close": 41.88, "volume": 84722.0}, {"date": "2018-02-21", "close": 42.37, "volume": 51701.0}, {"date": "2018-02-22", "close": 41.87, "volume": 57826.0}, {"date": "2018-02-23", "close": 42.37, "volume": 68761.0}, {"date": "2018-02-26", "close": 42.46, "volume": 71757.0}, {"date": "2018-02-27", "close": 41.93, "volume": 118339.0}, {"date": "2018-02-28", "close": 41.21, "volume": 188880.0}, {"date": "2018-03-01", "close": 41.35, "volume": 103596.0}, {"date": "2018-03-02", "close": 42.18, "volume": 74282.0}, {"date": "2018-03-05", "close": 42.93, "volume": 118292.0}, {"date": "2018-03-06", "close": 43.49, "volume": 151949.0}, {"date": "2018-03-07", "close": 44.04, "volume": 107724.0}, {"date": "2018-03-08", "close": 43.42, "volume": 122874.0}, {"date": "2018-03-09", "close": 44.22, "volume": 102739.0}, {"date": "2018-03-12", "close": 44.37, "volume": 103310.0}, {"date": "2018-03-13", "close": 44.19, "volume": 125591.0}, {"date": "2018-03-14", "close": 43.68, "volume": 90371.0}, {"date": "2018-03-15", "close": 43.96, "volume": 112531.0}, {"date": "2018-03-16", "close": 44.27, "volume": 263151.0}, {"date": "2018-03-19", "close": 44.32, "volume": 74117.0}, {"date": "2018-03-20", "close": 44.13, "volume": 152730.0}, {"date": "2018-03-21", "close": 44.17, "volume": 103518.0}, {"date": "2018-03-22", "close": 42.95, "volume": 105695.0}, {"date": "2018-03-23", "close": 41.19, "volume": 141948.0}, {"date": "2018-03-26", "close": 42.23, "volume": 212556.0}, {"date": "2018-03-27", "close": 41.73, "volume": 102078.0}, {"date": "2018-03-28", "close": 42.63, "volume": 151642.0}, {"date": "2018-03-29", "close": 42.3, "volume": 127287.0}, {"date": "2018-04-02", "close": 41.7, "volume": 142635.0}, {"date": "2018-04-03", "close": 42.46, "volume": 85417.0}, {"date": "2018-04-04", "close": 42.76, "volume": 63591.0}, {"date": "2018-04-05", "close": 42.96, "volume": 162992.0}, {"date": "2018-04-06", "close": 42.25, "volume": 112462.0}, {"date": "2018-04-09", "close": 42.16, "volume": 77375.0}, {"date": "2018-04-10", "close": 42.81, "volume": 83721.0}, {"date": "2018-04-11", "close": 42.72, "volume": 56408.0}, {"date": "2018-04-12", "close": 43.33, "volume": 64496.0}, {"date": "2018-04-13", "close": 42.83, "volume": 58361.0}, {"date": "2018-04-16", "close": 43.29, "volume": 64908.0}, {"date": "2018-04-17", "close": 42.89, "volume": 116418.0}, {"date": "2018-04-18", "close": 43.03, "volume": 120006.0}, {"date": "2018-04-19", "close": 44.22, "volume": 162702.0}, {"date": "2018-04-20", "close": 42.84, "volume": 431253.0}, {"date": "2018-04-23", "close": 43.17, "volume": 292050.0}, {"date": "2018-04-24", "close": 43.75, "volume": 462254.0}, {"date": "2018-04-25", "close": 44.01, "volume": 221771.0}, {"date": "2018-04-26", "close": 43.89, "volume": 132144.0}, {"date": "2018-04-27", "close": 44.14, "volume": 110759.0}, {"date": "2018-04-30", "close": 43.8, "volume": 178080.0}, {"date": "2018-05-01", "close": 44.11, "volume": 193818.0}, {"date": "2018-05-02", "close": 44.24, "volume": 134213.0}, {"date": "2018-05-03", "close": 44.0, "volume": 146791.0}, {"date": "2018-05-04", "close": 44.23, "volume": 234892.0}, {"date": "2018-05-07", "close": 44.38, "volume": 158474.0}, {"date": "2018-05-08", "close": 45.26, "volume": 294967.0}, {"date": "2018-05-09", "close": 45.79, "volume": 146565.0}, {"date": "2018-05-10", "close": 45.98, "volume": 143539.0}, {"date": "2018-05-11", "close": 45.72, "volume": 82467.0}, {"date": "2018-05-14", "close": 45.255, "volume": 100181.0}, {"date": "2018-05-15", "close": 45.65, "volume": 84133.0}, {"date": "2018-05-16", "close": 46.12, "volume": 118400.0}, {"date": "2018-05-17", "close": 46.59, "volume": 125757.0}, {"date": "2018-05-18", "close": 46.55, "volume": 129967.0}, {"date": "2018-05-21", "close": 47.03, "volume": 105412.0}, {"date": "2018-05-22", "close": 47.22, "volume": 77265.0}, {"date": "2018-05-23", "close": 47.01, "volume": 96553.0}, {"date": "2018-05-24", "close": 46.89, "volume": 114483.0}, {"date": "2018-05-25", "close": 46.79, "volume": 89053.0}, {"date": "2018-05-29", "close": 45.96, "volume": 122569.0}, {"date": "2018-05-30", "close": 47.1, "volume": 147858.0}, {"date": "2018-05-31", "close": 46.59, "volume": 117606.0}, {"date": "2018-06-01", "close": 47.21, "volume": 108379.0}, {"date": "2018-06-04", "close": 47.58, "volume": 106112.0}, {"date": "2018-06-05", "close": 47.38, "volume": 94256.0}, {"date": "2018-06-06", "close": 48.2, "volume": 114725.0}, {"date": "2018-06-07", "close": 47.81, "volume": 72798.0}, {"date": "2018-06-08", "close": 47.78, "volume": 92404.0}, {"date": "2018-06-11", "close": 47.27, "volume": 143812.0}, {"date": "2018-06-12", "close": 46.77, "volume": 127423.0}, {"date": "2018-06-13", "close": 46.59, "volume": 191626.0}, {"date": "2018-06-14", "close": 46.47, "volume": 153458.0}, {"date": "2018-06-15", "close": 46.71, "volume": 201976.0}, {"date": "2018-06-18", "close": 46.8, "volume": 145551.0}, {"date": "2018-06-19", "close": 47.65, "volume": 191946.0}, {"date": "2018-06-20", "close": 47.44, "volume": 124232.0}, {"date": "2018-06-21", "close": 47.21, "volume": 173453.0}, {"date": "2018-06-22", "close": 46.91, "volume": 521036.0}, {"date": "2018-06-25", "close": 46.75, "volume": 122441.0}, {"date": "2018-06-26", "close": 46.7, "volume": 91980.0}, {"date": "2018-06-27", "close": 45.78, "volume": 98189.0}, {"date": "2018-06-28", "close": 45.75, "volume": 78966.0}, {"date": "2018-06-29", "close": 45.04, "volume": 125996.0}, {"date": "2018-07-02", "close": 45.91, "volume": 101185.0}, {"date": "2018-07-03", "close": 45.79, "volume": 51319.0}, {"date": "2018-07-05", "close": 45.99, "volume": 70538.0}, {"date": "2018-07-06", "close": 46.31, "volume": 63987.0}, {"date": "2018-07-09", "close": 46.95, "volume": 78591.0}, {"date": "2018-07-10", "close": 46.22, "volume": 88300.0}, {"date": "2018-07-11", "close": 45.98, "volume": 54406.0}, {"date": "2018-07-12", "close": 45.66, "volume": 122485.0}, {"date": "2018-07-13", "close": 45.19, "volume": 48884.0}, {"date": "2018-07-16", "close": 45.61, "volume": 55147.0}, {"date": "2018-07-17", "close": 45.92, "volume": 119499.0}, {"date": "2018-07-18", "close": 46.3, "volume": 85308.0}, {"date": "2018-07-19", "close": 46.89, "volume": 150041.0}, {"date": "2018-07-20", "close": 47.79, "volume": 235158.0}, {"date": "2018-07-23", "close": 48.05, "volume": 173919.0}, {"date": "2018-07-24", "close": 48.88, "volume": 161533.0}, {"date": "2018-07-25", "close": 48.89, "volume": 218874.0}, {"date": "2018-07-26", "close": 49.41, "volume": 132192.0}, {"date": "2018-07-27", "close": 48.75, "volume": 111788.0}, {"date": "2018-07-30", "close": 48.64, "volume": 90965.0}, {"date": "2018-07-31", "close": 48.87, "volume": 142327.0}, {"date": "2018-08-01", "close": 49.56, "volume": 98325.0}, {"date": "2018-08-02", "close": 50.18, "volume": 92768.0}, {"date": "2018-08-03", "close": 49.42, "volume": 66791.0}, {"date": "2018-08-06", "close": 49.12, "volume": 90612.0}, {"date": "2018-08-07", "close": 49.07, "volume": 100093.0}, {"date": "2018-08-08", "close": 49.33, "volume": 107988.0}, {"date": "2018-08-09", "close": 49.06, "volume": 97037.0}, {"date": "2018-08-10", "close": 49.18, "volume": 73583.0}, {"date": "2018-08-13", "close": 49.09, "volume": 83921.0}, {"date": "2018-08-14", "close": 49.72, "volume": 121298.0}, {"date": "2018-08-15", "close": 48.87, "volume": 99266.0}, {"date": "2018-08-16", "close": 49.27, "volume": 241041.0}, {"date": "2018-08-17", "close": 49.53, "volume": 95307.0}, {"date": "2018-08-20", "close": 49.4, "volume": 203795.0}, {"date": "2018-08-21", "close": 50.85, "volume": 662686.0}, {"date": "2018-08-22", "close": 50.93, "volume": 170473.0}, {"date": "2018-08-23", "close": 50.59, "volume": 186834.0}, {"date": "2018-08-24", "close": 50.13, "volume": 121551.0}, {"date": "2018-08-27", "close": 49.53, "volume": 175862.0}, {"date": "2018-08-28", "close": 49.06, "volume": 82956.0}, {"date": "2018-08-29", "close": 49.16, "volume": 85484.0}, {"date": "2018-08-30", "close": 49.09, "volume": 53948.0}, {"date": "2018-08-31", "close": 49.35, "volume": 75178.0}, {"date": "2018-09-04", "close": 49.21, "volume": 64800.0}, {"date": "2018-09-05", "close": 49.12, "volume": 93147.0}, {"date": "2018-09-06", "close": 48.455, "volume": 131075.0}, {"date": "2018-09-07", "close": 48.1, "volume": 189062.0}, {"date": "2018-09-10", "close": 47.96, "volume": 122338.0}, {"date": "2018-09-11", "close": 47.56, "volume": 101128.0}, {"date": "2018-09-12", "close": 46.74, "volume": 114449.0}, {"date": "2018-09-13", "close": 46.4, "volume": 112158.0}, {"date": "2018-09-14", "close": 46.81, "volume": 186150.0}, {"date": "2018-09-17", "close": 46.45, "volume": 97663.0}, {"date": "2018-09-18", "close": 45.68, "volume": 160703.0}, {"date": "2018-09-19", "close": 46.2, "volume": 123477.0}, {"date": "2018-09-20", "close": 46.48, "volume": 133206.0}, {"date": "2018-09-21", "close": 46.13, "volume": 448932.0}, {"date": "2018-09-24", "close": 45.53, "volume": 117653.0}, {"date": "2018-09-25", "close": 45.5, "volume": 76829.0}, {"date": "2018-09-26", "close": 44.68, "volume": 152309.0}, {"date": "2018-09-27", "close": 44.72, "volume": 152520.0}, {"date": "2018-09-28", "close": 44.58, "volume": 172264.0}, {"date": "2018-10-01", "close": 43.68, "volume": 105716.0}, {"date": "2018-10-02", "close": 43.27, "volume": 101261.0}, {"date": "2018-10-03", "close": 44.1, "volume": 115278.0}, {"date": "2018-10-04", "close": 43.8, "volume": 116521.0}, {"date": "2018-10-05", "close": 43.14, "volume": 124995.0}, {"date": "2018-10-08", "close": 43.51, "volume": 95788.0}, {"date": "2018-10-09", "close": 43.35, "volume": 133373.0}, {"date": "2018-10-10", "close": 43.03, "volume": 122465.0}, {"date": "2018-10-11", "close": 41.94, "volume": 238112.0}, {"date": "2018-10-12", "close": 41.44, "volume": 281026.0}, {"date": "2018-10-15", "close": 41.74, "volume": 106836.0}, {"date": "2018-10-16", "close": 42.13, "volume": 106732.0}, {"date": "2018-10-17", "close": 42.16, "volume": 94539.0}, {"date": "2018-10-18", "close": 41.39, "volume": 105004.0}, {"date": "2018-10-19", "close": 40.81, "volume": 111021.0}, {"date": "2018-10-22", "close": 40.2, "volume": 161136.0}, {"date": "2018-10-23", "close": 40.45, "volume": 153031.0}, {"date": "2018-10-24", "close": 38.74, "volume": 161952.0}, {"date": "2018-10-25", "close": 39.47, "volume": 249775.0}, {"date": "2018-10-26", "close": 39.15, "volume": 189509.0}, {"date": "2018-10-29", "close": 39.81, "volume": 119232.0}, {"date": "2018-10-30", "close": 40.35, "volume": 96901.0}, {"date": "2018-10-31", "close": 40.1, "volume": 108308.0}, {"date": "2018-11-01", "close": 40.55, "volume": 129850.0}, {"date": "2018-11-02", "close": 41.1, "volume": 105742.0}, {"date": "2018-11-05", "close": 41.23, "volume": 108980.0}, {"date": "2018-11-06", "close": 41.64, "volume": 94214.0}, {"date": "2018-11-07", "close": 41.88, "volume": 107584.0}, {"date": "2018-11-08", "close": 42.23, "volume": 64194.0}, {"date": "2018-11-09", "close": 41.8, "volume": 98602.0}, {"date": "2018-11-12", "close": 41.63, "volume": 83282.0}, {"date": "2018-11-13", "close": 41.86, "volume": 120877.0}, {"date": "2018-11-14", "close": 41.36, "volume": 179815.0}, {"date": "2018-11-15", "close": 42.42, "volume": 59801.0}, {"date": "2018-11-16", "close": 42.52, "volume": 77417.0}, {"date": "2018-11-19", "close": 42.4, "volume": 77950.0}, {"date": "2018-11-20", "close": 42.17, "volume": 113439.0}, {"date": "2018-11-21", "close": 42.31, "volume": 70600.0}, {"date": "2018-11-23", "close": 42.23, "volume": 60502.0}, {"date": "2018-11-26", "close": 42.86, "volume": 115365.0}, {"date": "2018-11-27", "close": 42.34, "volume": 74031.0}, {"date": "2018-11-28", "close": 43.42, "volume": 111023.0}, {"date": "2018-11-29", "close": 43.07, "volume": 65862.0}, {"date": "2018-11-30", "close": 43.48, "volume": 139430.0}, {"date": "2018-12-03", "close": 43.52, "volume": 113017.0}, {"date": "2018-12-04", "close": 40.87, "volume": 168652.0}, {"date": "2018-12-06", "close": 40.55, "volume": 149474.0}, {"date": "2018-12-07", "close": 40.44, "volume": 118025.0}, {"date": "2018-12-10", "close": 39.7, "volume": 142032.0}, {"date": "2018-12-11", "close": 39.48, "volume": 103715.0}, {"date": "2018-12-12", "close": 40.53, "volume": 159375.0}, {"date": "2018-12-13", "close": 39.21, "volume": 97450.0}, {"date": "2018-12-14", "close": 38.5, "volume": 141116.0}, {"date": "2018-12-17", "close": 37.83, "volume": 194044.0}, {"date": "2018-12-18", "close": 37.43, "volume": 94080.0}, {"date": "2018-12-19", "close": 36.29, "volume": 108031.0}, {"date": "2018-12-20", "close": 36.2, "volume": 150574.0}, {"date": "2018-12-21", "close": 36.03, "volume": 298042.0}, {"date": "2018-12-24", "close": 35.11, "volume": 54929.0}, {"date": "2018-12-26", "close": 36.65, "volume": 107996.0}, {"date": "2018-12-27", "close": 36.21, "volume": 86330.0}, {"date": "2018-12-28", "close": 36.39, "volume": 139062.0}, {"date": "2018-12-31", "close": 36.69, "volume": 102524.0}, {"date": "2019-01-02", "close": 37.47, "volume": 128417.0}, {"date": "2019-01-03", "close": 37.24, "volume": 115291.0}, {"date": "2019-01-04", "close": 38.37, "volume": 90987.0}, {"date": "2019-01-07", "close": 38.44, "volume": 74718.0}, {"date": "2019-01-08", "close": 38.67, "volume": 91694.0}, {"date": "2019-01-09", "close": 38.7, "volume": 51736.0}, {"date": "2019-01-10", "close": 38.65, "volume": 69516.0}, {"date": "2019-01-11", "close": 38.46, "volume": 63795.0}, {"date": "2019-01-14", "close": 38.41, "volume": 109708.0}, {"date": "2019-01-15", "close": 38.68, "volume": 85239.0}, {"date": "2019-01-16", "close": 39.46, "volume": 76412.0}, {"date": "2019-01-17", "close": 39.72, "volume": 97595.0}, {"date": "2019-01-18", "close": 39.75, "volume": 84689.0}, {"date": "2019-01-22", "close": 39.38, "volume": 83387.0}, {"date": "2019-01-23", "close": 38.96, "volume": 143894.0}, {"date": "2019-01-24", "close": 39.35, "volume": 186406.0}, {"date": "2019-01-25", "close": 39.7, "volume": 133648.0}, {"date": "2019-01-28", "close": 39.79, "volume": 185650.0}, {"date": "2019-01-29", "close": 41.58, "volume": 326644.0}, {"date": "2019-01-30", "close": 41.65, "volume": 162478.0}, {"date": "2019-01-31", "close": 40.61, "volume": 141655.0}, {"date": "2019-02-01", "close": 40.56, "volume": 88166.0}, {"date": "2019-02-04", "close": 41.01, "volume": 123080.0}, {"date": "2019-02-05", "close": 40.62, "volume": 77540.0}, {"date": "2019-02-06", "close": 40.51, "volume": 39839.0}, {"date": "2019-02-07", "close": 40.71, "volume": 89610.0}, {"date": "2019-02-08", "close": 40.54, "volume": 57120.0}, {"date": "2019-02-11", "close": 40.92, "volume": 50256.0}, {"date": "2019-02-12", "close": 41.16, "volume": 59124.0}, {"date": "2019-02-13", "close": 41.03, "volume": 82485.0}, {"date": "2019-02-14", "close": 40.4, "volume": 207811.0}, {"date": "2019-02-15", "close": 41.47, "volume": 132923.0}, {"date": "2019-02-19", "close": 42.15, "volume": 105818.0}, {"date": "2019-02-20", "close": 42.84, "volume": 79135.0}, {"date": "2019-02-21", "close": 42.49, "volume": 70688.0}, {"date": "2019-02-22", "close": 42.55, "volume": 89350.0}, {"date": "2019-02-25", "close": 42.39, "volume": 79273.0}, {"date": "2019-02-26", "close": 41.91, "volume": 62337.0}, {"date": "2019-02-27", "close": 42.26, "volume": 60849.0}, {"date": "2019-02-28", "close": 42.43, "volume": 100493.0}, {"date": "2019-03-01", "close": 42.38, "volume": 76095.0}, {"date": "2019-03-04", "close": 41.82, "volume": 66849.0}, {"date": "2019-03-05", "close": 41.59, "volume": 68999.0}, {"date": "2019-03-06", "close": 40.38, "volume": 124843.0}, {"date": "2019-03-07", "close": 40.14, "volume": 109019.0}, {"date": "2019-03-08", "close": 40.43, "volume": 66404.0}, {"date": "2019-03-11", "close": 40.79, "volume": 101564.0}, {"date": "2019-03-12", "close": 40.54, "volume": 42839.0}, {"date": "2019-03-13", "close": 40.73, "volume": 80655.0}, {"date": "2019-03-14", "close": 40.32, "volume": 42054.0}, {"date": "2019-03-15", "close": 40.49, "volume": 302613.0}, {"date": "2019-03-18", "close": 40.72, "volume": 92530.0}, {"date": "2019-03-19", "close": 40.1, "volume": 126317.0}, {"date": "2019-03-20", "close": 39.83, "volume": 231533.0}, {"date": "2019-03-21", "close": 39.66, "volume": 174341.0}, {"date": "2019-03-22", "close": 37.69, "volume": 207032.0}, {"date": "2019-03-25", "close": 38.43, "volume": 115272.0}, {"date": "2019-03-26", "close": 39.56, "volume": 100548.0}, {"date": "2019-03-27", "close": 39.47, "volume": 117694.0}, {"date": "2019-03-28", "close": 40.06, "volume": 72049.0}, {"date": "2019-03-29", "close": 39.75, "volume": 123492.0}, {"date": "2019-04-01", "close": 40.75, "volume": 125568.0}, {"date": "2019-04-02", "close": 40.15, "volume": 97002.0}, {"date": "2019-04-03", "close": 40.17, "volume": 222089.0}, {"date": "2019-04-04", "close": 41.17, "volume": 206569.0}, {"date": "2019-04-05", "close": 41.43, "volume": 231402.0}, {"date": "2019-04-08", "close": 41.21, "volume": 51329.0}, {"date": "2019-04-09", "close": 40.57, "volume": 79390.0}, {"date": "2019-04-10", "close": 41.32, "volume": 63335.0}, {"date": "2019-04-11", "close": 41.24, "volume": 66443.0}, {"date": "2019-04-12", "close": 41.91, "volume": 70532.0}, {"date": "2019-04-15", "close": 41.24, "volume": 108185.0}, {"date": "2019-04-16", "close": 42.18, "volume": 109882.0}, {"date": "2019-04-17", "close": 40.97, "volume": 162676.0}, {"date": "2019-04-18", "close": 39.95, "volume": 132019.0}, {"date": "2019-04-22", "close": 39.13, "volume": 99410.0}, {"date": "2019-04-23", "close": 40.4, "volume": 117809.0}, {"date": "2019-04-24", "close": 40.34, "volume": 89840.0}, {"date": "2019-04-25", "close": 40.17, "volume": 78958.0}, {"date": "2019-04-26", "close": 40.5, "volume": 58415.0}, {"date": "2019-04-29", "close": 40.77, "volume": 84072.0}, {"date": "2019-04-30", "close": 40.32, "volume": 107585.0}, {"date": "2019-05-01", "close": 39.9, "volume": 117043.0}, {"date": "2019-05-02", "close": 40.21, "volume": 64789.0}, {"date": "2019-05-03", "close": 40.85, "volume": 157152.0}, {"date": "2019-05-06", "close": 40.68, "volume": 121242.0}, {"date": "2019-05-07", "close": 40.47, "volume": 151449.0}, {"date": "2019-05-08", "close": 39.99, "volume": 61686.0}, {"date": "2019-05-09", "close": 39.73, "volume": 122252.0}, {"date": "2019-05-10", "close": 39.75, "volume": 69659.0}, {"date": "2019-05-13", "close": 38.05, "volume": 118662.0}, {"date": "2019-05-14", "close": 38.93, "volume": 81375.0}, {"date": "2019-05-15", "close": 38.34, "volume": 77542.0}, {"date": "2019-05-16", "close": 38.5, "volume": 102456.0}, {"date": "2019-05-17", "close": 38.32, "volume": 97231.0}, {"date": "2019-05-20", "close": 38.01, "volume": 90945.0}, {"date": "2019-05-21", "close": 38.24, "volume": 118491.0}, {"date": "2019-05-22", "close": 37.87, "volume": 65595.0}, {"date": "2019-05-23", "close": 36.78, "volume": 97743.0}, {"date": "2019-05-24", "close": 37.21, "volume": 83228.0}, {"date": "2019-05-28", "close": 36.78, "volume": 117494.0}, {"date": "2019-05-29", "close": 36.75, "volume": 160542.0}, {"date": "2019-05-30", "close": 36.28, "volume": 97030.0}, {"date": "2019-05-31", "close": 35.53, "volume": 98225.0}, {"date": "2019-06-03", "close": 35.42, "volume": 127744.0}, {"date": "2019-06-04", "close": 36.48, "volume": 216136.0}, {"date": "2019-06-05", "close": 36.07, "volume": 76327.0}, {"date": "2019-06-06", "close": 35.29, "volume": 212169.0}, {"date": "2019-06-07", "close": 35.19, "volume": 104661.0}, {"date": "2019-06-10", "close": 35.54, "volume": 123899.0}, {"date": "2019-06-11", "close": 35.63, "volume": 251271.0}, {"date": "2019-06-12", "close": 35.28, "volume": 283799.0}, {"date": "2019-06-13", "close": 35.31, "volume": 361531.0}, {"date": "2019-06-14", "close": 35.36, "volume": 310334.0}, {"date": "2019-06-17", "close": 35.61, "volume": 186825.0}, {"date": "2019-06-18", "close": 35.88, "volume": 513472.0}, {"date": "2019-06-19", "close": 36.5, "volume": 599707.0}, {"date": "2019-06-20", "close": 36.18, "volume": 150951.0}, {"date": "2019-06-21", "close": 36.31, "volume": 362721.0}, {"date": "2019-06-24", "close": 36.45, "volume": 272028.0}, {"date": "2019-06-25", "close": 36.86, "volume": 176517.0}, {"date": "2019-06-26", "close": 36.73, "volume": 243469.0}, {"date": "2019-06-27", "close": 37.52, "volume": 162820.0}, {"date": "2019-06-28", "close": 38.55, "volume": 604181.0}, {"date": "2019-07-01", "close": 38.45, "volume": 236275.0}, {"date": "2019-07-02", "close": 37.98, "volume": 140388.0}, {"date": "2019-07-03", "close": 37.97, "volume": 72819.0}, {"date": "2019-07-05", "close": 38.42, "volume": 83112.0}, {"date": "2019-07-08", "close": 38.12, "volume": 137487.0}, {"date": "2019-07-09", "close": 38.19, "volume": 140084.0}, {"date": "2019-07-10", "close": 38.03, "volume": 112229.0}, {"date": "2019-07-11", "close": 38.05, "volume": 117628.0}, {"date": "2019-07-12", "close": 38.41, "volume": 137058.0}, {"date": "2019-07-15", "close": 37.61, "volume": 102047.0}, {"date": "2019-07-16", "close": 37.64, "volume": 103447.0}, {"date": "2019-07-17", "close": 37.43, "volume": 82327.0}, {"date": "2019-07-18", "close": 37.61, "volume": 66718.0}, {"date": "2019-07-19", "close": 37.56, "volume": 92700.0}, {"date": "2019-07-22", "close": 37.25, "volume": 67180.0}, {"date": "2019-07-23", "close": 37.69, "volume": 111098.0}, {"date": "2019-07-24", "close": 35.58, "volume": 1077798.0}, {"date": "2019-07-25", "close": 36.42, "volume": 454426.0}, {"date": "2019-07-26", "close": 36.79, "volume": 260867.0}, {"date": "2019-07-29", "close": 36.49, "volume": 196048.0}, {"date": "2019-07-30", "close": 36.97, "volume": 183338.0}, {"date": "2019-07-31", "close": 36.58, "volume": 244963.0}, {"date": "2019-08-01", "close": 35.55, "volume": 221367.0}, {"date": "2019-08-02", "close": 35.13, "volume": 97879.0}, {"date": "2019-08-05", "close": 34.66, "volume": 200854.0}, {"date": "2019-08-06", "close": 34.63, "volume": 146412.0}, {"date": "2019-08-07", "close": 34.58, "volume": 138850.0}, {"date": "2019-08-08", "close": 35.14, "volume": 126748.0}, {"date": "2019-08-09", "close": 34.9, "volume": 92556.0}, {"date": "2019-08-12", "close": 34.76, "volume": 107735.0}, {"date": "2019-08-13", "close": 34.83, "volume": 102420.0}, {"date": "2019-08-14", "close": 34.12, "volume": 201891.0}, {"date": "2019-08-15", "close": 33.74, "volume": 155240.0}, {"date": "2019-08-16", "close": 34.32, "volume": 195433.0}, {"date": "2019-08-19", "close": 34.66, "volume": 235286.0}, {"date": "2019-08-20", "close": 34.34, "volume": 103169.0}, {"date": "2019-08-21", "close": 34.42, "volume": 95372.0}, {"date": "2019-08-22", "close": 34.73, "volume": 182396.0}, {"date": "2019-08-23", "close": 33.94, "volume": 220781.0}, {"date": "2019-08-26", "close": 34.38, "volume": 128157.0}, {"date": "2019-08-27", "close": 33.73, "volume": 175753.0}, {"date": "2019-08-28", "close": 34.16, "volume": 127439.0}, {"date": "2019-08-29", "close": 34.33, "volume": 281378.0}, {"date": "2019-08-30", "close": 34.22, "volume": 109046.0}, {"date": "2019-09-03", "close": 33.67, "volume": 380368.0}, {"date": "2019-09-04", "close": 33.98, "volume": 143408.0}, {"date": "2019-09-05", "close": 34.57, "volume": 196538.0}, {"date": "2019-09-06", "close": 34.36, "volume": 165069.0}, {"date": "2019-09-09", "close": 35.47, "volume": 161321.0}, {"date": "2019-09-10", "close": 36.02, "volume": 141531.0}, {"date": "2019-09-11", "close": 36.92, "volume": 217035.0}, {"date": "2019-09-12", "close": 37.41, "volume": 294890.0}, {"date": "2019-09-13", "close": 37.76, "volume": 332616.0}, {"date": "2019-09-16", "close": 37.62, "volume": 485185.0}, {"date": "2019-09-17", "close": 37.58, "volume": 207116.0}, {"date": "2019-09-18", "close": 37.88, "volume": 369242.0}, {"date": "2019-09-19", "close": 37.67, "volume": 321488.0}, {"date": "2019-09-20", "close": 37.97, "volume": 611355.0}, {"date": "2019-09-23", "close": 38.07, "volume": 332250.0}, {"date": "2019-09-24", "close": 37.53, "volume": 250679.0}, {"date": "2019-09-25", "close": 38.06, "volume": 192131.0}, {"date": "2019-09-26", "close": 37.28, "volume": 149708.0}, {"date": "2019-09-27", "close": 37.52, "volume": 186702.0}, {"date": "2019-09-30", "close": 37.37, "volume": 197099.0}, {"date": "2019-10-01", "close": 36.86, "volume": 178117.0}, {"date": "2019-10-02", "close": 36.58, "volume": 154014.0}, {"date": "2019-10-03", "close": 36.24, "volume": 108054.0}, {"date": "2019-10-04", "close": 36.86, "volume": 161704.0}, {"date": "2019-10-07", "close": 36.96, "volume": 151404.0}, {"date": "2019-10-08", "close": 36.77, "volume": 334022.0}, {"date": "2019-10-09", "close": 36.82, "volume": 266550.0}, {"date": "2019-10-10", "close": 37.03, "volume": 210602.0}, {"date": "2019-10-11", "close": 37.3, "volume": 238522.0}, {"date": "2019-10-14", "close": 37.23, "volume": 114397.0}, {"date": "2019-10-15", "close": 37.62, "volume": 160528.0}, {"date": "2019-10-16", "close": 37.97, "volume": 365943.0}, {"date": "2019-10-17", "close": 38.14, "volume": 237812.0}, {"date": "2019-10-18", "close": 38.19, "volume": 154867.0}, {"date": "2019-10-21", "close": 38.63, "volume": 158566.0}, {"date": "2019-10-22", "close": 39.08, "volume": 198793.0}, {"date": "2019-10-23", "close": 39.22, "volume": 124685.0}, {"date": "2019-10-24", "close": 36.56, "volume": 355468.0}, {"date": "2019-10-25", "close": 36.95, "volume": 365542.0}, {"date": "2019-10-28", "close": 37.55, "volume": 281933.0}, {"date": "2019-10-29", "close": 38.18, "volume": 247027.0}, {"date": "2019-10-30", "close": 37.91, "volume": 264415.0}, {"date": "2019-10-31", "close": 37.59, "volume": 233404.0}, {"date": "2019-11-01", "close": 37.66, "volume": 160869.0}, {"date": "2019-11-04", "close": 38.05, "volume": 129918.0}, {"date": "2019-11-05", "close": 38.19, "volume": 140567.0}, {"date": "2019-11-06", "close": 38.07, "volume": 225944.0}, {"date": "2019-11-07", "close": 37.95, "volume": 148527.0}, {"date": "2019-11-08", "close": 37.77, "volume": 195633.0}, {"date": "2019-11-11", "close": 37.47, "volume": 80535.0}, {"date": "2019-11-12", "close": 37.44, "volume": 213365.0}, {"date": "2019-11-13", "close": 37.4, "volume": 217747.0}, {"date": "2019-11-14", "close": 37.5, "volume": 124706.0}, {"date": "2019-11-15", "close": 37.39, "volume": 115476.0}, {"date": "2019-11-18", "close": 36.9, "volume": 135533.0}, {"date": "2019-11-19", "close": 36.85, "volume": 242645.0}, {"date": "2019-11-20", "close": 36.69, "volume": 245564.0}, {"date": "2019-11-21", "close": 36.64, "volume": 146900.0}, {"date": "2019-11-22", "close": 36.75, "volume": 1052580.0}, {"date": "2019-11-25", "close": 37.23, "volume": 316573.0}, {"date": "2019-11-26", "close": 36.65, "volume": 349035.0}, {"date": "2019-11-27", "close": 36.69, "volume": 199634.0}, {"date": "2019-11-29", "close": 36.48, "volume": 108275.0}, {"date": "2019-12-02", "close": 36.32, "volume": 252722.0}, {"date": "2019-12-03", "close": 36.14, "volume": 569649.0}, {"date": "2019-12-04", "close": 36.43, "volume": 317498.0}, {"date": "2019-12-05", "close": 36.57, "volume": 343804.0}, {"date": "2019-12-06", "close": 36.6, "volume": 343714.0}, {"date": "2019-12-09", "close": 36.535, "volume": 221416.0}, {"date": "2019-12-10", "close": 36.65, "volume": 134444.0}, {"date": "2019-12-11", "close": 36.595, "volume": 183828.0}, {"date": "2019-12-12", "close": 36.93, "volume": 217798.0}, {"date": "2019-12-13", "close": 36.73, "volume": 258266.0}, {"date": "2019-12-16", "close": 37.26, "volume": 209273.0}, {"date": "2019-12-17", "close": 37.76, "volume": 201434.0}, {"date": "2019-12-18", "close": 37.915, "volume": 304433.0}, {"date": "2019-12-19", "close": 37.97, "volume": 164665.0}, {"date": "2019-12-20", "close": 38.32, "volume": 520421.0}, {"date": "2019-12-23", "close": 38.0, "volume": 222604.0}, {"date": "2019-12-24", "close": 38.11, "volume": 74498.0}, {"date": "2019-12-26", "close": 37.95, "volume": 70488.0}, {"date": "2019-12-27", "close": 37.87, "volume": 126558.0}, {"date": "2019-12-30", "close": 37.82, "volume": 291309.0}, {"date": "2019-12-31", "close": 37.79, "volume": 148826.0}, {"date": "2020-01-02", "close": 37.49, "volume": 236295.0}, {"date": "2020-01-03", "close": 37.31, "volume": 163210.0}, {"date": "2020-01-06", "close": 37.12, "volume": 199758.0}, {"date": "2020-01-07", "close": 36.49, "volume": 134662.0}, {"date": "2020-01-08", "close": 36.66, "volume": 108392.0}, {"date": "2020-01-09", "close": 36.58, "volume": 115472.0}, {"date": "2020-01-10", "close": 36.32, "volume": 128608.0}, {"date": "2020-01-13", "close": 36.69, "volume": 283871.0}, {"date": "2020-01-14", "close": 36.44, "volume": 310508.0}, {"date": "2020-01-15", "close": 36.3, "volume": 308953.0}, {"date": "2020-01-16", "close": 36.83, "volume": 258922.0}, {"date": "2020-01-17", "close": 36.81, "volume": 143085.0}, {"date": "2020-01-21", "close": 36.3, "volume": 169547.0}, {"date": "2020-01-22", "close": 36.3, "volume": 109293.0}, {"date": "2020-01-23", "close": 36.21, "volume": 171793.0}, {"date": "2020-01-24", "close": 35.45, "volume": 190558.0}, {"date": "2020-01-27", "close": 35.14, "volume": 130581.0}, {"date": "2020-01-28", "close": 34.76, "volume": 380082.0}, {"date": "2020-01-29", "close": 32.72, "volume": 664732.0}, {"date": "2020-01-30", "close": 33.24, "volume": 255443.0}, {"date": "2020-01-31", "close": 33.12, "volume": 286576.0}, {"date": "2020-02-03", "close": 33.93, "volume": 232213.0}, {"date": "2020-02-04", "close": 34.31, "volume": 300085.0}, {"date": "2020-02-05", "close": 35.21, "volume": 196813.0}, {"date": "2020-02-06", "close": 34.76, "volume": 182009.0}, {"date": "2020-02-07", "close": 34.46, "volume": 174026.0}, {"date": "2020-02-10", "close": 34.44, "volume": 141930.0}, {"date": "2020-02-11", "close": 34.66, "volume": 157145.0}, {"date": "2020-02-12", "close": 34.85, "volume": 136426.0}, {"date": "2020-02-13", "close": 34.96, "volume": 97068.0}, {"date": "2020-02-14", "close": 34.43, "volume": 176442.0}, {"date": "2020-02-18", "close": 34.19, "volume": 108949.0}, {"date": "2020-02-19", "close": 34.34, "volume": 100123.0}, {"date": "2020-02-20", "close": 34.81, "volume": 115665.0}, {"date": "2020-02-21", "close": 34.67, "volume": 112054.0}, {"date": "2020-02-24", "close": 33.74, "volume": 155357.0}, {"date": "2020-02-25", "close": 32.55, "volume": 147408.0}, {"date": "2020-02-26", "close": 32.12, "volume": 152354.0}, {"date": "2020-02-27", "close": 31.44, "volume": 223472.0}, {"date": "2020-02-28", "close": 30.61, "volume": 407112.0}, {"date": "2020-03-02", "close": 31.52, "volume": 300729.0}, {"date": "2020-03-03", "close": 30.41, "volume": 233890.0}, {"date": "2020-03-04", "close": 30.69, "volume": 190550.0}, {"date": "2020-03-05", "close": 29.04, "volume": 248544.0}, {"date": "2020-03-06", "close": 28.29, "volume": 212796.0}, {"date": "2020-03-09", "close": 25.03, "volume": 233418.0}, {"date": "2020-03-10", "close": 25.82, "volume": 379109.0}, {"date": "2020-03-11", "close": 24.36, "volume": 341619.0}, {"date": "2020-03-12", "close": 21.76, "volume": 396842.0}, {"date": "2020-03-13", "close": 24.07, "volume": 685641.0}, {"date": "2020-03-16", "close": 20.76, "volume": 351705.0}, {"date": "2020-03-17", "close": 21.83, "volume": 648736.0}, {"date": "2020-03-18", "close": 20.94, "volume": 566706.0}, {"date": "2020-03-19", "close": 22.67, "volume": 419682.0}, {"date": "2020-03-20", "close": 20.84, "volume": 540198.0}, {"date": "2020-03-23", "close": 20.68, "volume": 404486.0}, {"date": "2020-03-24", "close": 21.99, "volume": 336112.0}, {"date": "2020-03-25", "close": 21.32, "volume": 198289.0}, {"date": "2020-03-26", "close": 23.09, "volume": 228559.0}, {"date": "2020-03-27", "close": 22.98, "volume": 276345.0}, {"date": "2020-03-30", "close": 23.9, "volume": 518319.0}, {"date": "2020-03-31", "close": 23.7, "volume": 412506.0}, {"date": "2020-04-01", "close": 22.23, "volume": 342999.0}, {"date": "2020-04-02", "close": 23.12, "volume": 255244.0}, {"date": "2020-04-03", "close": 21.74, "volume": 288672.0}, {"date": "2020-04-06", "close": 23.01, "volume": 482231.0}, {"date": "2020-04-07", "close": 23.32, "volume": 512275.0}, {"date": "2020-04-08", "close": 24.13, "volume": 294079.0}, {"date": "2020-04-09", "close": 26.07, "volume": 287165.0}, {"date": "2020-04-13", "close": 24.47, "volume": 258044.0}, {"date": "2020-04-14", "close": 23.6, "volume": 252474.0}, {"date": "2020-04-15", "close": 22.21, "volume": 377292.0}, {"date": "2020-04-16", "close": 21.39, "volume": 307334.0}, {"date": "2020-04-17", "close": 22.92, "volume": 309064.0}, {"date": "2020-04-20", "close": 22.75, "volume": 252996.0}, {"date": "2020-04-21", "close": 22.62, "volume": 168900.0}, {"date": "2020-04-22", "close": 22.29, "volume": 194492.0}, {"date": "2020-04-23", "close": 22.9, "volume": 224968.0}, {"date": "2020-04-24", "close": 23.0, "volume": 166563.0}, {"date": "2020-04-27", "close": 24.83, "volume": 198480.0}, {"date": "2020-04-28", "close": 24.67, "volume": 233835.0}, {"date": "2020-04-29", "close": 25.32, "volume": 661997.0}, {"date": "2020-04-30", "close": 24.68, "volume": 335355.0}, {"date": "2020-05-01", "close": 23.675, "volume": 313189.0}, {"date": "2020-05-04", "close": 23.71, "volume": 268253.0}, {"date": "2020-05-05", "close": 22.37, "volume": 227862.0}, {"date": "2020-05-06", "close": 21.36, "volume": 271667.0}, {"date": "2020-05-07", "close": 21.16, "volume": 279851.0}, {"date": "2020-05-08", "close": 22.51, "volume": 201089.0}, {"date": "2020-05-11", "close": 21.08, "volume": 396818.0}, {"date": "2020-05-12", "close": 19.64, "volume": 399203.0}, {"date": "2020-05-13", "close": 18.9, "volume": 298442.0}, {"date": "2020-05-14", "close": 18.95, "volume": 313268.0}, {"date": "2020-05-15", "close": 18.4, "volume": 255925.0}, {"date": "2020-05-18", "close": 20.45, "volume": 265470.0}, {"date": "2020-05-19", "close": 19.17, "volume": 221483.0}, {"date": "2020-05-20", "close": 20.58, "volume": 242413.0}, {"date": "2020-05-21", "close": 20.33, "volume": 124219.0}, {"date": "2020-05-22", "close": 19.96, "volume": 127194.0}, {"date": "2020-05-26", "close": 21.55, "volume": 209992.0}, {"date": "2020-05-27", "close": 23.18, "volume": 229037.0}, {"date": "2020-05-28", "close": 22.0, "volume": 252485.0}, {"date": "2020-05-29", "close": 21.42, "volume": 269984.0}, {"date": "2020-06-01", "close": 21.16, "volume": 316486.0}, {"date": "2020-06-02", "close": 21.05, "volume": 172377.0}, {"date": "2020-06-03", "close": 22.3, "volume": 206229.0}, {"date": "2020-06-04", "close": 22.82, "volume": 153260.0}, {"date": "2020-06-05", "close": 24.4, "volume": 347823.0}, {"date": "2020-06-08", "close": 24.67, "volume": 154992.0}, {"date": "2020-06-09", "close": 24.34, "volume": 161953.0}, {"date": "2020-06-10", "close": 22.48, "volume": 242433.0}, {"date": "2020-06-11", "close": 20.21, "volume": 328901.0}, {"date": "2020-06-12", "close": 20.82, "volume": 285119.0}, {"date": "2020-06-15", "close": 20.62, "volume": 311683.0}, {"date": "2020-06-16", "close": 21.5, "volume": 322181.0}, {"date": "2020-06-17", "close": 20.62, "volume": 283282.0}, {"date": "2020-06-18", "close": 20.71, "volume": 297614.0}, {"date": "2020-06-19", "close": 20.255, "volume": 1046319.0}, {"date": "2020-06-22", "close": 20.525, "volume": 343973.0}, {"date": "2020-06-23", "close": 20.23, "volume": 215747.0}, {"date": "2020-06-24", "close": 19.54, "volume": 335168.0}, {"date": "2020-06-25", "close": 19.84, "volume": 695219.0}, {"date": "2020-06-26", "close": 18.75, "volume": 1252106.0}, {"date": "2020-06-29", "close": 19.84, "volume": 480489.0}, {"date": "2020-06-30", "close": 20.31, "volume": 328622.0}, {"date": "2020-07-01", "close": 19.79, "volume": 422810.0}, {"date": "2020-07-02", "close": 19.61, "volume": 349730.0}, {"date": "2020-07-06", "close": 19.71, "volume": 584042.0}, {"date": "2020-07-07", "close": 18.97, "volume": 298281.0}, {"date": "2020-07-08", "close": 18.99, "volume": 467703.0}, {"date": "2020-07-09", "close": 18.485, "volume": 393818.0}, {"date": "2020-07-10", "close": 19.44, "volume": 278314.0}, {"date": "2020-07-13", "close": 19.63, "volume": 294144.0}, {"date": "2020-07-14", "close": 19.37, "volume": 196271.0}, {"date": "2020-07-15", "close": 20.56, "volume": 273923.0}, {"date": "2020-07-16", "close": 20.53, "volume": 259768.0}, {"date": "2020-07-17", "close": 20.03, "volume": 188761.0}, {"date": "2020-07-20", "close": 19.5, "volume": 191847.0}, {"date": "2020-07-21", "close": 20.705, "volume": 251400.0}, {"date": "2020-07-22", "close": 20.46, "volume": 296303.0}, {"date": "2020-07-23", "close": 20.9, "volume": 305286.0}, {"date": "2020-07-24", "close": 20.63, "volume": 157763.0}, {"date": "2020-07-27", "close": 20.11, "volume": 175029.0}, {"date": "2020-07-28", "close": 20.02, "volume": 171182.0}, {"date": "2020-07-29", "close": 20.66, "volume": 199844.0}, {"date": "2020-07-30", "close": 20.24, "volume": 165807.0}, {"date": "2020-07-31", "close": 19.83, "volume": 245463.0}, {"date": "2020-08-03", "close": 19.84, "volume": 252114.0}, {"date": "2020-08-04", "close": 19.84, "volume": 265998.0}, {"date": "2020-08-05", "close": 20.61, "volume": 193810.0}, {"date": "2020-08-06", "close": 20.98, "volume": 375023.0}, {"date": "2020-08-07", "close": 22.08, "volume": 328458.0}, {"date": "2020-08-10", "close": 22.52, "volume": 272677.0}, {"date": "2020-08-11", "close": 22.98, "volume": 315037.0}, {"date": "2020-08-12", "close": 22.97, "volume": 235996.0}, {"date": "2020-08-13", "close": 22.635, "volume": 222374.0}, {"date": "2020-08-14", "close": 22.88, "volume": 213485.0}, {"date": "2020-08-17", "close": 22.515, "volume": 165105.0}, {"date": "2020-08-18", "close": 21.77, "volume": 180078.0}, {"date": "2020-08-19", "close": 22.17, "volume": 279882.0}, {"date": "2020-08-20", "close": 22.01, "volume": 278216.0}, {"date": "2020-08-21", "close": 21.56, "volume": 469406.0}, {"date": "2020-08-24", "close": 22.59, "volume": 227460.0}, {"date": "2020-08-25", "close": 22.9, "volume": 256764.0}, {"date": "2020-08-26", "close": 22.72, "volume": 493632.0}, {"date": "2020-08-27", "close": 23.13, "volume": 254115.0}, {"date": "2020-08-28", "close": 22.835, "volume": 234198.0}, {"date": "2020-08-31", "close": 22.22, "volume": 305899.0}, {"date": "2020-09-01", "close": 22.44, "volume": 155228.0}, {"date": "2020-09-02", "close": 22.62, "volume": 161881.0}, {"date": "2020-09-03", "close": 22.935, "volume": 223041.0}, {"date": "2020-09-04", "close": 23.29, "volume": 208913.0}, {"date": "2020-09-08", "close": 22.72, "volume": 279128.0}, {"date": "2020-09-09", "close": 22.42, "volume": 289377.0}, {"date": "2020-09-10", "close": 22.13, "volume": 196689.0}, {"date": "2020-09-11", "close": 22.145, "volume": 192148.0}, {"date": "2020-09-14", "close": 22.66, "volume": 154552.0}, {"date": "2020-09-15", "close": 22.45, "volume": 253357.0}, {"date": "2020-09-16", "close": 22.68, "volume": 304431.0}, {"date": "2020-09-17", "close": 22.47, "volume": 374517.0}, {"date": "2020-09-18", "close": 22.42, "volume": 684395.0}, {"date": "2020-09-21", "close": 20.9, "volume": 370725.0}, {"date": "2020-09-22", "close": 20.29, "volume": 338376.0}, {"date": "2020-09-23", "close": 19.6, "volume": 279899.0}, {"date": "2020-09-24", "close": 20.16, "volume": 237998.0}, {"date": "2020-09-25", "close": 20.51, "volume": 206634.0}, {"date": "2020-09-28", "close": 21.43, "volume": 214599.0}, {"date": "2020-09-29", "close": 21.19, "volume": 147743.0}, {"date": "2020-09-30", "close": 21.36, "volume": 183791.0}, {"date": "2020-10-01", "close": 21.7, "volume": 270756.0}, {"date": "2020-10-02", "close": 22.34, "volume": 184202.0}, {"date": "2020-10-05", "close": 23.34, "volume": 203728.0}, {"date": "2020-10-06", "close": 23.41, "volume": 291042.0}, {"date": "2020-10-07", "close": 23.93, "volume": 199253.0}, {"date": "2020-10-08", "close": 24.23, "volume": 146745.0}, {"date": "2020-10-09", "close": 23.82, "volume": 151115.0}, {"date": "2020-10-12", "close": 24.31, "volume": 119688.0}, {"date": "2020-10-13", "close": 23.25, "volume": 141980.0}, {"date": "2020-10-14", "close": 22.96, "volume": 190913.0}, {"date": "2020-10-15", "close": 23.62, "volume": 123825.0}, {"date": "2020-10-16", "close": 23.64, "volume": 134743.0}, {"date": "2020-10-19", "close": 23.39, "volume": 91973.0}, {"date": "2020-10-20", "close": 23.85, "volume": 136018.0}, {"date": "2020-10-21", "close": 24.1, "volume": 112995.0}, {"date": "2020-10-22", "close": 25.24, "volume": 247541.0}, {"date": "2020-10-23", "close": 24.93, "volume": 143308.0}, {"date": "2020-10-26", "close": 25.06, "volume": 244041.0}, {"date": "2020-10-27", "close": 24.13, "volume": 153718.0}, {"date": "2020-10-28", "close": 23.61, "volume": 225262.0}, {"date": "2020-10-29", "close": 24.03, "volume": 232643.0}, {"date": "2020-10-30", "close": 24.29, "volume": 193257.0}, {"date": "2020-11-02", "close": 24.82, "volume": 145558.0}, {"date": "2020-11-03", "close": 25.24, "volume": 262698.0}, {"date": "2020-11-04", "close": 23.06, "volume": 189112.0}, {"date": "2020-11-05", "close": 24.01, "volume": 193909.0}, {"date": "2020-11-06", "close": 23.45, "volume": 130928.0}, {"date": "2020-11-09", "close": 27.42, "volume": 382830.0}, {"date": "2020-11-10", "close": 28.13, "volume": 245253.0}, {"date": "2020-11-11", "close": 27.01, "volume": 198909.0}, {"date": "2020-11-12", "close": 26.5, "volume": 183331.0}, {"date": "2020-11-13", "close": 27.43, "volume": 150998.0}, {"date": "2020-11-16", "close": 28.98, "volume": 228386.0}, {"date": "2020-11-17", "close": 29.06, "volume": 250064.0}, {"date": "2020-11-18", "close": 28.975, "volume": 290444.0}, {"date": "2020-11-19", "close": 29.0, "volume": 204364.0}, {"date": "2020-11-20", "close": 28.75, "volume": 189724.0}, {"date": "2020-11-23", "close": 29.3, "volume": 135686.0}, {"date": "2020-11-24", "close": 30.76, "volume": 280415.0}, {"date": "2020-11-25", "close": 30.12, "volume": 200088.0}, {"date": "2020-11-27", "close": 29.75, "volume": 99777.0}, {"date": "2020-11-30", "close": 28.63, "volume": 215812.0}, {"date": "2020-12-01", "close": 28.99, "volume": 157838.0}, {"date": "2020-12-02", "close": 29.48, "volume": 174664.0}, {"date": "2020-12-03", "close": 29.25, "volume": 145623.0}, {"date": "2020-12-04", "close": 30.02, "volume": 185623.0}, {"date": "2020-12-07", "close": 30.22, "volume": 117670.0}, {"date": "2020-12-08", "close": 30.46, "volume": 178359.0}, {"date": "2020-12-09", "close": 30.49, "volume": 188012.0}, {"date": "2020-12-10", "close": 30.41, "volume": 185073.0}, {"date": "2020-12-11", "close": 29.88, "volume": 138367.0}, {"date": "2020-12-14", "close": 29.35, "volume": 151662.0}, {"date": "2020-12-15", "close": 29.95, "volume": 217587.0}, {"date": "2020-12-16", "close": 29.78, "volume": 173888.0}, {"date": "2020-12-17", "close": 29.89, "volume": 251693.0}, {"date": "2020-12-18", "close": 29.28, "volume": 1005791.0}, {"date": "2020-12-21", "close": 29.09, "volume": 390343.0}, {"date": "2020-12-22", "close": 28.57, "volume": 173894.0}, {"date": "2020-12-23", "close": 29.52, "volume": 191292.0}, {"date": "2020-12-24", "close": 29.68, "volume": 108663.0}, {"date": "2020-12-28", "close": 30.32, "volume": 208472.0}, {"date": "2020-12-29", "close": 29.37, "volume": 145466.0}, {"date": "2020-12-30", "close": 29.66, "volume": 161521.0}, {"date": "2020-12-31", "close": 29.96, "volume": 180962.0}, {"date": "2021-01-04", "close": 29.86, "volume": 305745.0}, {"date": "2021-01-05", "close": 30.095, "volume": 203106.0}, {"date": "2021-01-06", "close": 32.48, "volume": 378480.0}, {"date": "2021-01-07", "close": 32.39, "volume": 304468.0}, {"date": "2021-01-08", "close": 31.72, "volume": 207962.0}, {"date": "2021-01-11", "close": 32.06, "volume": 192789.0}, {"date": "2021-01-12", "close": 32.4, "volume": 184112.0}, {"date": "2021-01-13", "close": 31.9, "volume": 159292.0}, {"date": "2021-01-14", "close": 32.48, "volume": 167341.0}, {"date": "2021-01-15", "close": 31.68, "volume": 228449.0}, {"date": "2021-01-19", "close": 31.64, "volume": 206110.0}, {"date": "2021-01-20", "close": 31.49, "volume": 124167.0}, {"date": "2021-01-21", "close": 30.98, "volume": 150984.0}, {"date": "2021-01-22", "close": 31.65, "volume": 250787.0}, {"date": "2021-01-25", "close": 31.54, "volume": 163173.0}, {"date": "2021-01-26", "close": 31.0, "volume": 166909.0}, {"date": "2021-01-27", "close": 29.19, "volume": 375654.0}, {"date": "2021-01-28", "close": 29.82, "volume": 264063.0}, {"date": "2021-01-29", "close": 29.0, "volume": 381238.0}, {"date": "2021-02-01", "close": 29.58, "volume": 265566.0}, {"date": "2021-02-02", "close": 30.23, "volume": 221778.0}, {"date": "2021-02-03", "close": 29.88, "volume": 190664.0}, {"date": "2021-02-04", "close": 31.02, "volume": 233859.0}, {"date": "2021-02-05", "close": 31.08, "volume": 134523.0}, {"date": "2021-02-08", "close": 31.34, "volume": 249280.0}, {"date": "2021-02-09", "close": 31.38, "volume": 223164.0}, {"date": "2021-02-10", "close": 31.11, "volume": 138472.0}, {"date": "2021-02-11", "close": 30.56, "volume": 173264.0}, {"date": "2021-02-12", "close": 30.85, "volume": 143723.0}, {"date": "2021-02-16", "close": 31.22, "volume": 145075.0}, {"date": "2021-02-17", "close": 31.03, "volume": 150550.0}, {"date": "2021-02-18", "close": 30.58, "volume": 181293.0}, {"date": "2021-02-19", "close": 31.06, "volume": 609972.0}, {"date": "2021-02-22", "close": 32.0, "volume": 342864.0}, {"date": "2021-02-23", "close": 32.14, "volume": 188267.0}, {"date": "2021-02-24", "close": 33.355, "volume": 281567.0}, {"date": "2021-02-25", "close": 32.49, "volume": 315328.0}, {"date": "2021-02-26", "close": 32.28, "volume": 387062.0}, {"date": "2021-03-01", "close": 33.54, "volume": 193843.0}, {"date": "2021-03-02", "close": 33.04, "volume": 202238.0}, {"date": "2021-03-03", "close": 33.94, "volume": 266706.0}, {"date": "2021-03-04", "close": 33.86, "volume": 344364.0}, {"date": "2021-03-05", "close": 35.04, "volume": 344911.0}, {"date": "2021-03-08", "close": 36.73, "volume": 241407.0}, {"date": "2021-03-09", "close": 35.9, "volume": 253164.0}, {"date": "2021-03-10", "close": 36.58, "volume": 245783.0}, {"date": "2021-03-11", "close": 36.43, "volume": 282274.0}, {"date": "2021-03-12", "close": 37.25, "volume": 305230.0}, {"date": "2021-03-15", "close": 37.17, "volume": 433933.0}, {"date": "2021-03-16", "close": 36.7, "volume": 260999.0}, {"date": "2021-03-17", "close": 37.2, "volume": 265397.0}, {"date": "2021-03-18", "close": 37.38, "volume": 268748.0}, {"date": "2021-03-19", "close": 36.51, "volume": 1476366.0}, {"date": "2021-03-22", "close": 35.32, "volume": 346192.0}, {"date": "2021-03-23", "close": 34.04, "volume": 314483.0}, {"date": "2021-03-24", "close": 34.41, "volume": 396602.0}, {"date": "2021-03-25", "close": 35.29, "volume": 224832.0}, {"date": "2021-03-26", "close": 36.61, "volume": 221997.0}, {"date": "2021-03-29", "close": 35.44, "volume": 313892.0}, {"date": "2021-03-30", "close": 36.2, "volume": 197597.0}, {"date": "2021-03-31", "close": 36.06, "volume": 361414.0}, {"date": "2021-04-01", "close": 36.7, "volume": 389785.0}, {"date": "2021-04-05", "close": 37.06, "volume": 275314.0}, {"date": "2021-04-06", "close": 36.67, "volume": 237204.0}, {"date": "2021-04-07", "close": 36.19, "volume": 247925.0}, {"date": "2021-04-08", "close": 36.07, "volume": 295652.0}, {"date": "2021-04-09", "close": 36.34, "volume": 153418.0}, {"date": "2021-04-12", "close": 36.64, "volume": 159551.0}, {"date": "2021-04-13", "close": 35.79, "volume": 231771.0}, {"date": "2021-04-14", "close": 36.26, "volume": 182377.0}, {"date": "2021-04-15", "close": 36.22, "volume": 206492.0}, {"date": "2021-04-16", "close": 36.73, "volume": 177793.0}, {"date": "2021-04-19", "close": 36.72, "volume": 203378.0}, {"date": "2021-04-20", "close": 35.6, "volume": 207664.0}, {"date": "2021-04-21", "close": 36.56, "volume": 164570.0}, {"date": "2021-04-22", "close": 35.75, "volume": 171856.0}, {"date": "2021-04-23", "close": 37.59, "volume": 222950.0}, {"date": "2021-04-26", "close": 37.33, "volume": 169561.0}, {"date": "2021-04-27", "close": 37.43, "volume": 158171.0}, {"date": "2021-04-28", "close": 36.68, "volume": 184909.0}, {"date": "2021-04-29", "close": 36.47, "volume": 338600.0}, {"date": "2021-04-30", "close": 36.29, "volume": 424055.0}, {"date": "2021-05-03", "close": 37.28, "volume": 268026.0}, {"date": "2021-05-04", "close": 38.1, "volume": 262379.0}, {"date": "2021-05-05", "close": 38.21, "volume": 293457.0}, {"date": "2021-05-06", "close": 38.83, "volume": 225779.0}, {"date": "2021-05-07", "close": 39.01, "volume": 201725.0}, {"date": "2021-05-10", "close": 38.43, "volume": 268740.0}, {"date": "2021-05-11", "close": 38.08, "volume": 194575.0}, {"date": "2021-05-12", "close": 37.35, "volume": 227620.0}, {"date": "2021-05-13", "close": 38.86, "volume": 166271.0}, {"date": "2021-05-14", "close": 39.49, "volume": 137084.0}, {"date": "2021-05-17", "close": 39.7, "volume": 179480.0}, {"date": "2021-05-18", "close": 38.78, "volume": 141739.0}, {"date": "2021-05-19", "close": 38.96, "volume": 207537.0}, {"date": "2021-05-20", "close": 38.75, "volume": 147731.0}, {"date": "2021-05-21", "close": 39.42, "volume": 194792.0}, {"date": "2021-05-24", "close": 39.05, "volume": 116832.0}, {"date": "2021-05-25", "close": 37.9, "volume": 358937.0}, {"date": "2021-05-26", "close": 38.38, "volume": 170455.0}, {"date": "2021-05-27", "close": 38.85, "volume": 226015.0}, {"date": "2021-05-28", "close": 38.92, "volume": 252374.0}, {"date": "2021-06-01", "close": 39.1, "volume": 403310.0}, {"date": "2021-06-02", "close": 38.94, "volume": 236124.0}, {"date": "2021-06-03", "close": 39.01, "volume": 184310.0}, {"date": "2021-06-04", "close": 38.88, "volume": 166941.0}, {"date": "2021-06-07", "close": 39.06, "volume": 102502.0}, {"date": "2021-06-08", "close": 39.1, "volume": 157341.0}, {"date": "2021-06-09", "close": 38.24, "volume": 234010.0}, {"date": "2021-06-10", "close": 37.33, "volume": 170540.0}, {"date": "2021-06-11", "close": 37.61, "volume": 142023.0}, {"date": "2021-06-14", "close": 37.06, "volume": 193426.0}, {"date": "2021-06-15", "close": 37.56, "volume": 271079.0}, {"date": "2021-06-16", "close": 38.03, "volume": 244840.0}, {"date": "2021-06-17", "close": 36.4, "volume": 238756.0}, {"date": "2021-06-18", "close": 34.85, "volume": 658028.0}, {"date": "2021-06-21", "close": 36.5, "volume": 286854.0}, {"date": "2021-06-22", "close": 36.47, "volume": 226804.0}, {"date": "2021-06-23", "close": 36.49, "volume": 249351.0}, {"date": "2021-06-24", "close": 37.2, "volume": 172257.0}, {"date": "2021-06-25", "close": 37.15, "volume": 822843.0}, {"date": "2021-06-28", "close": 36.05, "volume": 236804.0}, {"date": "2021-06-29", "close": 35.95, "volume": 245160.0}, {"date": "2021-06-30", "close": 35.63, "volume": 394597.0}, {"date": "2021-07-01", "close": 36.12, "volume": 247745.0}, {"date": "2021-07-02", "close": 35.4, "volume": 171457.0}, {"date": "2021-07-06", "close": 34.16, "volume": 199115.0}, {"date": "2021-07-07", "close": 34.08, "volume": 270016.0}, {"date": "2021-07-08", "close": 32.92, "volume": 425634.0}, {"date": "2021-07-09", "close": 34.29, "volume": 255848.0}, {"date": "2021-07-12", "close": 34.68, "volume": 274063.0}, {"date": "2021-07-13", "close": 33.92, "volume": 249524.0}, {"date": "2021-07-14", "close": 34.04, "volume": 299172.0}, {"date": "2021-07-15", "close": 34.57, "volume": 268498.0}, {"date": "2021-07-16", "close": 33.3, "volume": 311698.0}, {"date": "2021-07-19", "close": 32.15, "volume": 304887.0}, {"date": "2021-07-20", "close": 32.65, "volume": 361268.0}, {"date": "2021-07-21", "close": 33.05, "volume": 296397.0}, {"date": "2021-07-22", "close": 31.98, "volume": 471213.0}, {"date": "2021-07-23", "close": 32.02, "volume": 185342.0}, {"date": "2021-07-26", "close": 32.29, "volume": 187612.0}, {"date": "2021-07-27", "close": 31.97, "volume": 197342.0}, {"date": "2021-07-28", "close": 32.7, "volume": 203514.0}, {"date": "2021-07-29", "close": 33.0, "volume": 185319.0}, {"date": "2021-07-30", "close": 32.28, "volume": 191391.0}, {"date": "2021-08-02", "close": 32.17, "volume": 262206.0}, {"date": "2021-08-03", "close": 32.66, "volume": 305726.0}, {"date": "2021-08-04", "close": 32.25, "volume": 172655.0}, {"date": "2021-08-05", "close": 32.76, "volume": 153987.0}, {"date": "2021-08-06", "close": 33.81, "volume": 187263.0}, {"date": "2021-08-09", "close": 33.09, "volume": 218109.0}, {"date": "2021-08-10", "close": 33.8, "volume": 168101.0}, {"date": "2021-08-11", "close": 34.63, "volume": 165646.0}, {"date": "2021-08-12", "close": 34.45, "volume": 184879.0}, {"date": "2021-08-13", "close": 34.28, "volume": 176448.0}, {"date": "2021-08-16", "close": 34.3, "volume": 194448.0}, {"date": "2021-08-17", "close": 34.05, "volume": 187019.0}, {"date": "2021-08-18", "close": 33.87, "volume": 161954.0}, {"date": "2021-08-19", "close": 33.34, "volume": 210469.0}, {"date": "2021-08-20", "close": 33.99, "volume": 217963.0}, {"date": "2021-08-23", "close": 33.9, "volume": 211954.0}, {"date": "2021-08-24", "close": 34.05, "volume": 168408.0}, {"date": "2021-08-25", "close": 34.28, "volume": 204163.0}, {"date": "2021-08-26", "close": 33.73, "volume": 200745.0}, {"date": "2021-08-27", "close": 35.18, "volume": 213818.0}, {"date": "2021-08-30", "close": 34.16, "volume": 218056.0}, {"date": "2021-08-31", "close": 34.0, "volume": 225251.0}, {"date": "2021-09-01", "close": 33.57, "volume": 286323.0}, {"date": "2021-09-02", "close": 33.13, "volume": 220134.0}, {"date": "2021-09-03", "close": 32.57, "volume": 220123.0}, {"date": "2021-09-07", "close": 32.85, "volume": 291596.0}, {"date": "2021-09-08", "close": 32.52, "volume": 284642.0}, {"date": "2021-09-09", "close": 31.88, "volume": 349414.0}, {"date": "2021-09-10", "close": 31.3, "volume": 445228.0}, {"date": "2021-09-13", "close": 31.74, "volume": 401845.0}, {"date": "2021-09-14", "close": 30.98, "volume": 332625.0}, {"date": "2021-09-15", "close": 31.39, "volume": 309719.0}, {"date": "2021-09-16", "close": 31.25, "volume": 293944.0}, {"date": "2021-09-17", "close": 31.25, "volume": 1385079.0}, {"date": "2021-09-20", "close": 30.71, "volume": 466011.0}, {"date": "2021-09-21", "close": 30.55, "volume": 337492.0}, {"date": "2021-09-22", "close": 30.87, "volume": 319339.0}, {"date": "2021-09-23", "close": 31.83, "volume": 292877.0}, {"date": "2021-09-24", "close": 31.8, "volume": 288823.0}, {"date": "2021-09-27", "close": 33.36, "volume": 301876.0}, {"date": "2021-09-28", "close": 33.52, "volume": 306250.0}, {"date": "2021-09-29", "close": 34.41, "volume": 253767.0}, {"date": "2021-09-30", "close": 34.08, "volume": 286221.0}, {"date": "2021-10-01", "close": 35.12, "volume": 295479.0}, {"date": "2021-10-04", "close": 35.49, "volume": 238835.0}, {"date": "2021-10-05", "close": 35.45, "volume": 198098.0}, {"date": "2021-10-06", "close": 35.54, "volume": 203953.0}, {"date": "2021-10-07", "close": 36.12, "volume": 273841.0}, {"date": "2021-10-08", "close": 36.6, "volume": 229795.0}, {"date": "2021-10-11", "close": 36.56, "volume": 335488.0}, {"date": "2021-10-12", "close": 36.8, "volume": 209493.0}, {"date": "2021-10-13", "close": 37.13, "volume": 307759.0}, {"date": "2021-10-14", "close": 37.34, "volume": 329240.0}, {"date": "2021-10-15", "close": 36.94, "volume": 297101.0}, {"date": "2021-10-18", "close": 36.7, "volume": 180926.0}, {"date": "2021-10-19", "close": 36.61, "volume": 196844.0}, {"date": "2021-10-20", "close": 37.16, "volume": 151467.0}, {"date": "2021-10-21", "close": 37.01, "volume": 161374.0}, {"date": "2021-10-22", "close": 37.3, "volume": 138241.0}, {"date": "2021-10-25", "close": 37.69, "volume": 121834.0}, {"date": "2021-10-26", "close": 37.32, "volume": 152674.0}, {"date": "2021-10-27", "close": 34.54, "volume": 297043.0}, {"date": "2021-10-28", "close": 34.84, "volume": 301162.0}, {"date": "2021-10-29", "close": 34.77, "volume": 231601.0}, {"date": "2021-11-01", "close": 35.31, "volume": 249900.0}, {"date": "2021-11-02", "close": 35.18, "volume": 217629.0}, {"date": "2021-11-03", "close": 36.02, "volume": 272247.0}, {"date": "2021-11-04", "close": 35.26, "volume": 262545.0}, {"date": "2021-11-05", "close": 35.92, "volume": 261084.0}, {"date": "2021-11-08", "close": 35.82, "volume": 204616.0}, {"date": "2021-11-09", "close": 35.66, "volume": 176942.0}, {"date": "2021-11-10", "close": 35.75, "volume": 179240.0}, {"date": "2021-11-11", "close": 35.88, "volume": 123976.0}, {"date": "2021-11-12", "close": 35.64, "volume": 187483.0}, {"date": "2021-11-15", "close": 35.72, "volume": 208293.0}, {"date": "2021-11-16", "close": 35.47, "volume": 213946.0}, {"date": "2021-11-17", "close": 35.19, "volume": 210345.0}, {"date": "2021-11-18", "close": 35.1, "volume": 237205.0}, {"date": "2021-11-19", "close": 34.78, "volume": 265578.0}, {"date": "2021-11-22", "close": 35.4, "volume": 290968.0}, {"date": "2021-11-23", "close": 35.8, "volume": 282918.0}, {"date": "2021-11-24", "close": 35.46, "volume": 189548.0}, {"date": "2021-11-26", "close": 33.0, "volume": 255402.0}, {"date": "2021-11-29", "close": 32.9, "volume": 308771.0}, {"date": "2021-11-30", "close": 32.55, "volume": 354607.0}, {"date": "2021-12-01", "close": 32.95, "volume": 473915.0}, {"date": "2021-12-02", "close": 34.27, "volume": 393982.0}, {"date": "2021-12-03", "close": 33.59, "volume": 304460.0}, {"date": "2021-12-06", "close": 34.5, "volume": 240234.0}, {"date": "2021-12-07", "close": 34.18, "volume": 237572.0}, {"date": "2021-12-08", "close": 33.94, "volume": 202818.0}, {"date": "2021-12-09", "close": 33.26, "volume": 221160.0}, {"date": "2021-12-10", "close": 33.73, "volume": 221011.0}, {"date": "2021-12-13", "close": 33.63, "volume": 351365.0}, {"date": "2021-12-14", "close": 34.0, "volume": 342292.0}, {"date": "2021-12-15", "close": 33.9, "volume": 389780.0}, {"date": "2021-12-16", "close": 34.17, "volume": 381410.0}, {"date": "2021-12-17", "close": 33.61, "volume": 1374095.0}, {"date": "2021-12-20", "close": 32.83, "volume": 306242.0}, {"date": "2021-12-21", "close": 33.71, "volume": 307017.0}, {"date": "2021-12-22", "close": 34.09, "volume": 184807.0}, {"date": "2021-12-23", "close": 34.5, "volume": 130069.0}, {"date": "2021-12-27", "close": 34.95, "volume": 162573.0}, {"date": "2021-12-28", "close": 35.03, "volume": 146523.0}, {"date": "2021-12-29", "close": 35.02, "volume": 179676.0}, {"date": "2021-12-30", "close": 34.92, "volume": 165159.0}, {"date": "2021-12-31", "close": 34.99, "volume": 175519.0}, {"date": "2022-01-03", "close": 35.85, "volume": 237008.0}, {"date": "2022-01-04", "close": 36.51, "volume": 218669.0}, {"date": "2022-01-05", "close": 36.32, "volume": 215784.0}, {"date": "2022-01-06", "close": 37.62, "volume": 170719.0}, {"date": "2022-01-07", "close": 38.01, "volume": 172431.0}, {"date": "2022-01-10", "close": 37.72, "volume": 283233.0}, {"date": "2022-01-11", "close": 38.01, "volume": 262634.0}, {"date": "2022-01-12", "close": 37.44, "volume": 223481.0}, {"date": "2022-01-13", "close": 37.9, "volume": 196533.0}, {"date": "2022-01-14", "close": 38.24, "volume": 143225.0}, {"date": "2022-01-18", "close": 37.93, "volume": 176592.0}, {"date": "2022-01-19", "close": 36.96, "volume": 133268.0}, {"date": "2022-01-20", "close": 36.2, "volume": 188767.0}, {"date": "2022-01-21", "close": 36.24, "volume": 267000.0}, {"date": "2022-01-24", "close": 36.67, "volume": 331790.0}, {"date": "2022-01-25", "close": 36.91, "volume": 279981.0}, {"date": "2022-01-26", "close": 35.47, "volume": 368932.0}, {"date": "2022-01-27", "close": 35.02, "volume": 288155.0}, {"date": "2022-01-28", "close": 35.73, "volume": 322098.0}, {"date": "2022-01-31", "close": 35.49, "volume": 741962.0}, {"date": "2022-02-01", "close": 35.85, "volume": 314870.0}, {"date": "2022-02-02", "close": 36.05, "volume": 294915.0}, {"date": "2022-02-03", "close": 36.09, "volume": 233680.0}, {"date": "2022-02-04", "close": 36.42, "volume": 208885.0}, {"date": "2022-02-07", "close": 36.48, "volume": 222756.0}, {"date": "2022-02-08", "close": 37.55, "volume": 270051.0}, {"date": "2022-02-09", "close": 36.79, "volume": 241520.0}, {"date": "2022-02-10", "close": 36.84, "volume": 216425.0}, {"date": "2022-02-11", "close": 36.65, "volume": 241402.0}, {"date": "2022-02-14", "close": 36.14, "volume": 305819.0}, {"date": "2022-02-15", "close": 36.82, "volume": 227632.0}, {"date": "2022-02-16", "close": 36.78, "volume": 231729.0}, {"date": "2022-02-17", "close": 35.79, "volume": 212609.0}, {"date": "2022-02-18", "close": 36.07, "volume": 235959.0}, {"date": "2022-02-22", "close": 35.8, "volume": 247156.0}, {"date": "2022-02-23", "close": 35.52, "volume": 227280.0}, {"date": "2022-02-24", "close": 34.63, "volume": 321584.0}, {"date": "2022-02-25", "close": 36.9, "volume": 409025.0}, {"date": "2022-02-28", "close": 36.54, "volume": 280681.0}, {"date": "2022-03-01", "close": 34.8, "volume": 368769.0}, {"date": "2022-03-02", "close": 36.17, "volume": 266111.0}, {"date": "2022-03-03", "close": 36.04, "volume": 185600.0}, {"date": "2022-03-04", "close": 35.06, "volume": 227227.0}, {"date": "2022-03-07", "close": 34.52, "volume": 276963.0}, {"date": "2022-03-08", "close": 34.19, "volume": 374652.0}, {"date": "2022-03-09", "close": 34.82, "volume": 228707.0}, {"date": "2022-03-10", "close": 34.55, "volume": 198686.0}, {"date": "2022-03-11", "close": 35.07, "volume": 175220.0}, {"date": "2022-03-14", "close": 35.5, "volume": 279336.0}, {"date": "2022-03-15", "close": 35.31, "volume": 199298.0}, {"date": "2022-03-16", "close": 35.72, "volume": 250647.0}, {"date": "2022-03-17", "close": 35.12, "volume": 248429.0}, {"date": "2022-03-18", "close": 35.21, "volume": 1173793.0}, {"date": "2022-03-21", "close": 35.07, "volume": 173462.0}, {"date": "2022-03-22", "close": 35.47, "volume": 159864.0}, {"date": "2022-03-23", "close": 34.2, "volume": 145657.0}, {"date": "2022-03-24", "close": 34.79, "volume": 265463.0}, {"date": "2022-03-25", "close": 35.38, "volume": 174557.0}, {"date": "2022-03-28", "close": 35.5, "volume": 244126.0}, {"date": "2022-03-29", "close": 35.83, "volume": 202907.0}, {"date": "2022-03-30", "close": 34.83, "volume": 264257.0}, {"date": "2022-03-31", "close": 34.36, "volume": 273530.0}, {"date": "2022-04-01", "close": 34.62, "volume": 400870.0}, {"date": "2022-04-04", "close": 34.33, "volume": 234440.0}, {"date": "2022-04-05", "close": 34.26, "volume": 212220.0}, {"date": "2022-04-06", "close": 34.04, "volume": 214110.0}, {"date": "2022-04-07", "close": 33.81, "volume": 255489.0}, {"date": "2022-04-08", "close": 33.73, "volume": 165628.0}, {"date": "2022-04-11", "close": 33.9, "volume": 210664.0}, {"date": "2022-04-12", "close": 33.56, "volume": 216535.0}, {"date": "2022-04-13", "close": 33.93, "volume": 213630.0}, {"date": "2022-04-14", "close": 33.39, "volume": 207246.0}, {"date": "2022-04-18", "close": 33.82, "volume": 188292.0}, {"date": "2022-04-19", "close": 34.54, "volume": 238832.0}, {"date": "2022-04-20", "close": 35.13, "volume": 143581.0}, {"date": "2022-04-21", "close": 34.52, "volume": 269234.0}, {"date": "2022-04-22", "close": 33.66, "volume": 234784.0}, {"date": "2022-04-25", "close": 33.52, "volume": 300184.0}, {"date": "2022-04-26", "close": 32.78, "volume": 261320.0}, {"date": "2022-04-27", "close": 32.81, "volume": 285654.0}, {"date": "2022-04-28", "close": 33.0, "volume": 256934.0}, {"date": "2022-04-29", "close": 32.24, "volume": 302552.0}, {"date": "2022-05-02", "close": 32.84, "volume": 314579.0}, {"date": "2022-05-03", "close": 33.14, "volume": 271347.0}, {"date": "2022-05-04", "close": 33.54, "volume": 309607.0}, {"date": "2022-05-05", "close": 33.1, "volume": 271896.0}, {"date": "2022-05-06", "close": 32.62, "volume": 209221.0}, {"date": "2022-05-09", "close": 32.74, "volume": 202133.0}, {"date": "2022-05-10", "close": 32.33, "volume": 179229.0}, {"date": "2022-05-11", "close": 31.86, "volume": 193204.0}, {"date": "2022-05-12", "close": 32.04, "volume": 249288.0}, {"date": "2022-05-13", "close": 31.67, "volume": 296555.0}, {"date": "2022-05-16", "close": 31.57, "volume": 262804.0}, {"date": "2022-05-17", "close": 32.3, "volume": 225941.0}, {"date": "2022-05-18", "close": 31.81, "volume": 242438.0}, {"date": "2022-05-19", "close": 31.73, "volume": 293403.0}, {"date": "2022-05-20", "close": 31.92, "volume": 213220.0}, {"date": "2022-05-23", "close": 32.66, "volume": 213141.0}, {"date": "2022-05-24", "close": 32.75, "volume": 201276.0}, {"date": "2022-05-25", "close": 32.99, "volume": 196693.0}, {"date": "2022-05-26", "close": 33.45, "volume": 170009.0}, {"date": "2022-05-27", "close": 34.01, "volume": 210940.0}, {"date": "2022-05-31", "close": 34.06, "volume": 284824.0}, {"date": "2022-06-01", "close": 33.61, "volume": 281915.0}, {"date": "2022-06-02", "close": 34.18, "volume": 279064.0}, {"date": "2022-06-03", "close": 33.66, "volume": 186739.0}, {"date": "2022-06-06", "close": 33.97, "volume": 231493.0}, {"date": "2022-06-07", "close": 33.9, "volume": 175346.0}, {"date": "2022-06-08", "close": 33.44, "volume": 199045.0}, {"date": "2022-06-09", "close": 32.32, "volume": 237041.0}, {"date": "2022-06-10", "close": 31.81, "volume": 253439.0}, {"date": "2022-06-13", "close": 31.44, "volume": 239167.0}, {"date": "2022-06-14", "close": 31.67, "volume": 197763.0}, {"date": "2022-06-15", "close": 31.84, "volume": 306253.0}, {"date": "2022-06-16", "close": 31.02, "volume": 430386.0}, {"date": "2022-06-17", "close": 31.49, "volume": 704198.0}, {"date": "2022-06-21", "close": 32.26, "volume": 287233.0}, {"date": "2022-06-22", "close": 32.23, "volume": 234936.0}, {"date": "2022-06-23", "close": 31.57, "volume": 164523.0}, {"date": "2022-06-24", "close": 32.21, "volume": 591103.0}, {"date": "2022-06-27", "close": 32.18, "volume": 119305.0}, {"date": "2022-06-28", "close": 31.99, "volume": 133582.0}, {"date": "2022-06-29", "close": 31.6, "volume": 137331.0}, {"date": "2022-06-30", "close": 31.71, "volume": 181753.0}, {"date": "2022-07-01", "close": 32.25, "volume": 214912.0}, {"date": "2022-07-05", "close": 32.0, "volume": 174843.0}, {"date": "2022-07-06", "close": 31.77, "volume": 123447.0}, {"date": "2022-07-07", "close": 31.77, "volume": 116905.0}, {"date": "2022-07-08", "close": 31.55, "volume": 127285.0}, {"date": "2022-07-11", "close": 31.4, "volume": 108202.0}, {"date": "2022-07-12", "close": 31.27, "volume": 150103.0}, {"date": "2022-07-13", "close": 30.52, "volume": 142229.0}, {"date": "2022-07-14", "close": 30.08, "volume": 169820.0}, {"date": "2022-07-15", "close": 30.88, "volume": 221445.0}, {"date": "2022-07-18", "close": 30.88, "volume": 149851.0}, {"date": "2022-07-19", "close": 32.0, "volume": 184108.0}, {"date": "2022-07-20", "close": 32.32, "volume": 180017.0}, {"date": "2022-07-21", "close": 32.43, "volume": 138124.0}, {"date": "2022-07-22", "close": 32.49, "volume": 162541.0}, {"date": "2022-07-25", "close": 32.92, "volume": 119891.0}, {"date": "2022-07-26", "close": 32.95, "volume": 102426.0}, {"date": "2022-07-27", "close": 33.57, "volume": 175890.0}, {"date": "2022-07-28", "close": 33.73, "volume": 227841.0}, {"date": "2022-07-29", "close": 34.12, "volume": 191902.0}, {"date": "2022-08-01", "close": 34.25, "volume": 130845.0}, {"date": "2022-08-02", "close": 33.59, "volume": 107489.0}, {"date": "2022-08-03", "close": 33.83, "volume": 94581.0}, {"date": "2022-08-04", "close": 33.81, "volume": 128719.0}, {"date": "2022-08-05", "close": 34.12, "volume": 133185.0}, {"date": "2022-08-08", "close": 34.08, "volume": 178213.0}, {"date": "2022-08-09", "close": 34.23, "volume": 144915.0}, {"date": "2022-08-10", "close": 34.49, "volume": 98113.0}, {"date": "2022-08-11", "close": 34.93, "volume": 117691.0}, {"date": "2022-08-12", "close": 35.62, "volume": 109295.0}, {"date": "2022-08-15", "close": 35.74, "volume": 139353.0}, {"date": "2022-08-16", "close": 36.05, "volume": 111725.0}, {"date": "2022-08-17", "close": 35.95, "volume": 101509.0}, {"date": "2022-08-18", "close": 36.12, "volume": 110084.0}, {"date": "2022-08-19", "close": 35.79, "volume": 162346.0}, {"date": "2022-08-22", "close": 35.05, "volume": 170121.0}, {"date": "2022-08-23", "close": 34.66, "volume": 115861.0}, {"date": "2022-08-24", "close": 34.51, "volume": 125391.0}, {"date": "2022-08-25", "close": 34.99, "volume": 88106.0}, {"date": "2022-08-26", "close": 34.56, "volume": 114026.0}, {"date": "2022-08-29", "close": 34.08, "volume": 148942.0}, {"date": "2022-08-30", "close": 34.31, "volume": 201133.0}, {"date": "2022-08-31", "close": 34.21, "volume": 161189.0}, {"date": "2022-09-01", "close": 34.25, "volume": 239569.0}, {"date": "2022-09-02", "close": 34.41, "volume": 202272.0}, {"date": "2022-09-06", "close": 33.99, "volume": 275496.0}, {"date": "2022-09-07", "close": 34.49, "volume": 205311.0}, {"date": "2022-09-08", "close": 34.59, "volume": 175820.0}, {"date": "2022-09-09", "close": 34.81, "volume": 140941.0}, {"date": "2022-09-12", "close": 34.91, "volume": 229541.0}, {"date": "2022-09-13", "close": 34.48, "volume": 253455.0}, {"date": "2022-09-14", "close": 34.87, "volume": 215200.0}, {"date": "2022-09-15", "close": 35.64, "volume": 208599.0}, {"date": "2022-09-16", "close": 35.85, "volume": 855001.0}, {"date": "2022-09-19", "close": 36.73, "volume": 164138.0}, {"date": "2022-09-20", "close": 36.76, "volume": 165636.0}, {"date": "2022-09-21", "close": 36.09, "volume": 190199.0}, {"date": "2022-09-22", "close": 35.55, "volume": 147327.0}, {"date": "2022-09-23", "close": 34.9, "volume": 173743.0}, {"date": "2022-09-26", "close": 34.89, "volume": 189512.0}, {"date": "2022-09-27", "close": 34.13, "volume": 252548.0}, {"date": "2022-09-28", "close": 34.28, "volume": 221817.0}, {"date": "2022-09-29", "close": 33.6, "volume": 155082.0}, {"date": "2022-09-30", "close": 33.37, "volume": 176881.0}, {"date": "2022-10-03", "close": 34.28, "volume": 246052.0}, {"date": "2022-10-04", "close": 35.52, "volume": 227616.0}, {"date": "2022-10-05", "close": 35.3, "volume": 120822.0}, {"date": "2022-10-06", "close": 35.49, "volume": 120519.0}, {"date": "2022-10-07", "close": 35.43, "volume": 279935.0}, {"date": "2022-10-10", "close": 35.89, "volume": 185771.0}, {"date": "2022-10-11", "close": 36.25, "volume": 162488.0}, {"date": "2022-10-12", "close": 36.35, "volume": 114923.0}, {"date": "2022-10-13", "close": 37.6, "volume": 266327.0}, {"date": "2022-10-14", "close": 37.41, "volume": 188175.0}, {"date": "2022-10-17", "close": 38.08, "volume": 209478.0}, {"date": "2022-10-18", "close": 38.06, "volume": 193024.0}, {"date": "2022-10-19", "close": 37.94, "volume": 203175.0}, {"date": "2022-10-20", "close": 36.79, "volume": 181776.0}, {"date": "2022-10-21", "close": 37.83, "volume": 196563.0}, {"date": "2022-10-24", "close": 38.15, "volume": 199641.0}, {"date": "2022-10-25", "close": 38.45, "volume": 197723.0}, {"date": "2022-10-26", "close": 39.54, "volume": 391723.0}, {"date": "2022-10-27", "close": 39.52, "volume": 271184.0}, {"date": "2022-10-28", "close": 40.44, "volume": 216038.0}, {"date": "2022-10-31", "close": 40.44, "volume": 220845.0}, {"date": "2022-11-01", "close": 40.63, "volume": 140306.0}, {"date": "2022-11-02", "close": 39.42, "volume": 196054.0}, {"date": "2022-11-03", "close": 39.1, "volume": 132546.0}, {"date": "2022-11-04", "close": 39.94, "volume": 113103.0}, {"date": "2022-11-07", "close": 39.98, "volume": 117279.0}, {"date": "2022-11-08", "close": 40.22, "volume": 166581.0}, {"date": "2022-11-09", "close": 39.71, "volume": 140089.0}, {"date": "2022-11-10", "close": 40.98, "volume": 226179.0}, {"date": "2022-11-11", "close": 39.78, "volume": 184461.0}, {"date": "2022-11-14", "close": 40.05, "volume": 148908.0}, {"date": "2022-11-15", "close": 40.27, "volume": 153391.0}, {"date": "2022-11-16", "close": 39.84, "volume": 122102.0}, {"date": "2022-11-17", "close": 39.69, "volume": 174729.0}, {"date": "2022-11-18", "close": 39.73, "volume": 171367.0}, {"date": "2022-11-21", "close": 40.56, "volume": 132555.0}, {"date": "2022-11-22", "close": 40.82, "volume": 136105.0}, {"date": "2022-11-23", "close": 40.27, "volume": 98098.0}, {"date": "2022-11-25", "close": 40.58, "volume": 39950.0}, {"date": "2022-11-28", "close": 40.05, "volume": 113921.0}, {"date": "2022-11-29", "close": 40.38, "volume": 108549.0}, {"date": "2022-11-30", "close": 40.45, "volume": 192585.0}, {"date": "2022-12-01", "close": 40.14, "volume": 115447.0}, {"date": "2022-12-02", "close": 40.11, "volume": 175396.0}, {"date": "2022-12-05", "close": 39.17, "volume": 180542.0}, {"date": "2022-12-06", "close": 39.14, "volume": 139416.0}, {"date": "2022-12-07", "close": 39.11, "volume": 145236.0}, {"date": "2022-12-08", "close": 38.6, "volume": 183416.0}, {"date": "2022-12-09", "close": 38.44, "volume": 112216.0}, {"date": "2022-12-12", "close": 38.15, "volume": 244504.0}, {"date": "2022-12-13", "close": 37.78, "volume": 243660.0}, {"date": "2022-12-14", "close": 36.99, "volume": 213740.0}, {"date": "2022-12-15", "close": 36.58, "volume": 244372.0}, {"date": "2022-12-16", "close": 36.21, "volume": 843613.0}, {"date": "2022-12-19", "close": 36.45, "volume": 191373.0}, {"date": "2022-12-20", "close": 36.37, "volume": 142108.0}, {"date": "2022-12-21", "close": 36.82, "volume": 139863.0}, {"date": "2022-12-22", "close": 36.68, "volume": 105127.0}, {"date": "2022-12-23", "close": 37.05, "volume": 83461.0}, {"date": "2022-12-27", "close": 37.42, "volume": 125188.0}, {"date": "2022-12-28", "close": 36.84, "volume": 91471.0}, {"date": "2022-12-29", "close": 37.27, "volume": 98206.0}, {"date": "2022-12-30", "close": 36.98, "volume": 101194.0}, {"date": "2023-01-03", "close": 36.96, "volume": 181393.0}, {"date": "2023-01-04", "close": 36.55, "volume": 192925.0}, {"date": "2023-01-05", "close": 36.71, "volume": 166932.0}, {"date": "2023-01-06", "close": 37.87, "volume": 177111.0}, {"date": "2023-01-09", "close": 37.19, "volume": 157726.0}, {"date": "2023-01-10", "close": 37.16, "volume": 110038.0}, {"date": "2023-01-11", "close": 37.09, "volume": 149815.0}, {"date": "2023-01-12", "close": 37.48, "volume": 117016.0}, {"date": "2023-01-13", "close": 37.52, "volume": 110366.0}, {"date": "2023-01-17", "close": 36.95, "volume": 114613.0}, {"date": "2023-01-18", "close": 35.9, "volume": 153688.0}, {"date": "2023-01-19", "close": 35.81, "volume": 110532.0}, {"date": "2023-01-20", "close": 36.01, "volume": 144094.0}, {"date": "2023-01-23", "close": 36.23, "volume": 127576.0}, {"date": "2023-01-24", "close": 35.87, "volume": 160027.0}, {"date": "2023-01-25", "close": 36.22, "volume": 117680.0}, {"date": "2023-01-26", "close": 35.89, "volume": 139856.0}, {"date": "2023-01-27", "close": 36.05, "volume": 113773.0}, {"date": "2023-01-30", "close": 36.02, "volume": 116475.0}, {"date": "2023-01-31", "close": 37.17, "volume": 181185.0}, {"date": "2023-02-01", "close": 37.38, "volume": 162742.0}, {"date": "2023-02-02", "close": 38.15, "volume": 125545.0}, {"date": "2023-02-03", "close": 38.48, "volume": 125464.0}, {"date": "2023-02-06", "close": 38.01, "volume": 90472.0}, {"date": "2023-02-07", "close": 38.09, "volume": 120501.0}, {"date": "2023-02-08", "close": 37.73, "volume": 88178.0}, {"date": "2023-02-09", "close": 37.21, "volume": 102485.0}, {"date": "2023-02-10", "close": 37.4, "volume": 97184.0}, {"date": "2023-02-13", "close": 37.65, "volume": 70426.0}, {"date": "2023-02-14", "close": 37.25, "volume": 78282.0}, {"date": "2023-02-15", "close": 37.54, "volume": 80807.0}, {"date": "2023-02-16", "close": 37.18, "volume": 99043.0}, {"date": "2023-02-17", "close": 37.6, "volume": 149571.0}, {"date": "2023-02-21", "close": 37.13, "volume": 146085.0}, {"date": "2023-02-22", "close": 36.98, "volume": 163231.0}, {"date": "2023-02-23", "close": 37.13, "volume": 108151.0}, {"date": "2023-02-24", "close": 36.97, "volume": 132776.0}, {"date": "2023-02-27", "close": 36.57, "volume": 120912.0}, {"date": "2023-02-28", "close": 36.15, "volume": 255785.0}, {"date": "2023-03-01", "close": 36.15, "volume": 149289.0}, {"date": "2023-03-02", "close": 35.52, "volume": 143640.0}, {"date": "2023-03-03", "close": 35.77, "volume": 138987.0}, {"date": "2023-03-06", "close": 35.59, "volume": 170322.0}, {"date": "2023-03-07", "close": 34.65, "volume": 119558.0}, {"date": "2023-03-08", "close": 34.67, "volume": 158157.0}, {"date": "2023-03-09", "close": 32.73, "volume": 189255.0}, {"date": "2023-03-10", "close": 32.71, "volume": 324847.0}, {"date": "2023-03-13", "close": 31.45, "volume": 666650.0}, {"date": "2023-03-14", "close": 32.2, "volume": 512910.0}, {"date": "2023-03-15", "close": 31.96, "volume": 422082.0}, {"date": "2023-03-16", "close": 32.87, "volume": 447513.0}, {"date": "2023-03-17", "close": 31.04, "volume": 1600550.0}, {"date": "2023-03-20", "close": 31.03, "volume": 249901.0}, {"date": "2023-03-21", "close": 32.32, "volume": 308866.0}, {"date": "2023-03-22", "close": 31.15, "volume": 196958.0}, {"date": "2023-03-23", "close": 30.79, "volume": 212445.0}, {"date": "2023-03-24", "close": 31.43, "volume": 213182.0}, {"date": "2023-03-27", "close": 31.61, "volume": 176809.0}, {"date": "2023-03-28", "close": 31.43, "volume": 141746.0}, {"date": "2023-03-29", "close": 31.25, "volume": 140475.0}, {"date": "2023-03-30", "close": 30.41, "volume": 167242.0}, {"date": "2023-03-31", "close": 30.7, "volume": 244644.0}, {"date": "2023-04-03", "close": 30.71, "volume": 196848.0}, {"date": "2023-04-04", "close": 30.11, "volume": 188013.0}, {"date": "2023-04-05", "close": 30.01, "volume": 127002.0}, {"date": "2023-04-06", "close": 30.19, "volume": 121369.0}, {"date": "2023-04-10", "close": 30.38, "volume": 179842.0}, {"date": "2023-04-11", "close": 30.06, "volume": 131899.0}, {"date": "2023-04-12", "close": 29.61, "volume": 100516.0}, {"date": "2023-04-13", "close": 29.69, "volume": 151926.0}, {"date": "2023-04-14", "close": 28.97, "volume": 129596.0}, {"date": "2023-04-17", "close": 29.72, "volume": 117926.0}, {"date": "2023-04-18", "close": 29.0, "volume": 132568.0}, {"date": "2023-04-19", "close": 29.57, "volume": 129127.0}, {"date": "2023-04-20", "close": 28.95, "volume": 230955.0}, {"date": "2023-04-21", "close": 28.74, "volume": 166177.0}, {"date": "2023-04-24", "close": 28.62, "volume": 127705.0}, {"date": "2023-04-25", "close": 27.0, "volume": 276869.0}, {"date": "2023-04-26", "close": 26.38, "volume": 242660.0}, {"date": "2023-04-27", "close": 26.76, "volume": 166972.0}, {"date": "2023-04-28", "close": 26.62, "volume": 203164.0}, {"date": "2023-05-01", "close": 26.42, "volume": 392056.0}, {"date": "2023-05-02", "close": 24.28, "volume": 493169.0}, {"date": "2023-05-03", "close": 22.12, "volume": 816932.0}, {"date": "2023-05-04", "close": 21.2, "volume": 1193056.0}, {"date": "2023-05-05", "close": 22.82, "volume": 611538.0}, {"date": "2023-05-08", "close": 23.35, "volume": 613235.0}, {"date": "2023-05-09", "close": 22.67, "volume": 344472.0}, {"date": "2023-05-10", "close": 22.12, "volume": 336194.0}, {"date": "2023-05-11", "close": 21.59, "volume": 292112.0}, {"date": "2023-05-12", "close": 21.44, "volume": 279230.0}, {"date": "2023-05-15", "close": 22.02, "volume": 260273.0}, {"date": "2023-05-16", "close": 21.66, "volume": 239095.0}, {"date": "2023-05-17", "close": 23.12, "volume": 549953.0}, {"date": "2023-05-18", "close": 24.04, "volume": 780380.0}, {"date": "2023-05-19", "close": 23.35, "volume": 337411.0}, {"date": "2023-05-22", "close": 24.02, "volume": 199117.0}, {"date": "2023-05-23", "close": 24.91, "volume": 420948.0}, {"date": "2023-05-24", "close": 24.35, "volume": 292760.0}, {"date": "2023-05-25", "close": 23.97, "volume": 258042.0}, {"date": "2023-05-26", "close": 24.44, "volume": 180646.0}, {"date": "2023-05-30", "close": 24.46, "volume": 162660.0}, {"date": "2023-05-31", "close": 24.14, "volume": 424059.0}, {"date": "2023-06-01", "close": 24.45, "volume": 206365.0}, {"date": "2023-06-02", "close": 26.29, "volume": 332665.0}, {"date": "2023-06-05", "close": 25.56, "volume": 299529.0}, {"date": "2023-06-06", "close": 27.58, "volume": 573403.0}, {"date": "2023-06-07", "close": 28.65, "volume": 425568.0}, {"date": "2023-06-08", "close": 27.92, "volume": 337284.0}, {"date": "2023-06-09", "close": 27.52, "volume": 231202.0}, {"date": "2023-06-12", "close": 27.04, "volume": 281507.0}, {"date": "2023-06-13", "close": 27.55, "volume": 242332.0}, {"date": "2023-06-14", "close": 26.79, "volume": 338488.0}, {"date": "2023-06-15", "close": 27.17, "volume": 301580.0}, {"date": "2023-06-16", "close": 26.55, "volume": 723010.0}, {"date": "2023-06-20", "close": 26.23, "volume": 193020.0}, {"date": "2023-06-21", "close": 25.62, "volume": 171231.0}, {"date": "2023-06-22", "close": 25.07, "volume": 212088.0}, {"date": "2023-06-23", "close": 24.74, "volume": 441283.0}, {"date": "2023-06-26", "close": 24.72, "volume": 140711.0}, {"date": "2023-06-27", "close": 25.25, "volume": 184806.0}, {"date": "2023-06-28", "close": 25.66, "volume": 590646.0}, {"date": "2023-06-29", "close": 25.77, "volume": 199372.0}, {"date": "2023-06-30", "close": 25.61, "volume": 311410.0}, {"date": "2023-07-03", "close": 26.25, "volume": 115858.0}, {"date": "2023-07-05", "close": 25.76, "volume": 211081.0}, {"date": "2023-07-06", "close": 24.96, "volume": 183304.0}, {"date": "2023-07-07", "close": 25.71, "volume": 198525.0}, {"date": "2023-07-10", "close": 25.72, "volume": 156203.0}, {"date": "2023-07-11", "close": 25.71, "volume": 109573.0}, {"date": "2023-07-12", "close": 26.12, "volume": 172164.0}, {"date": "2023-07-13", "close": 26.3, "volume": 137817.0}, {"date": "2023-07-14", "close": 25.76, "volume": 141556.0}, {"date": "2023-07-17", "close": 26.1, "volume": 143481.0}, {"date": "2023-07-18", "close": 27.28, "volume": 173876.0}, {"date": "2023-07-19", "close": 28.45, "volume": 224065.0}, {"date": "2023-07-20", "close": 28.2, "volume": 206411.0}, {"date": "2023-07-21", "close": 27.83, "volume": 170418.0}, {"date": "2023-07-24", "close": 28.41, "volume": 114375.0}, {"date": "2023-07-25", "close": 27.93, "volume": 168935.0}, {"date": "2023-07-26", "close": 29.12, "volume": 193606.0}, {"date": "2023-07-27", "close": 28.24, "volume": 193370.0}, {"date": "2023-07-28", "close": 28.18, "volume": 198499.0}, {"date": "2023-07-31", "close": 28.01, "volume": 142494.0}, {"date": "2023-08-01", "close": 27.62, "volume": 140178.0}, {"date": "2023-08-02", "close": 27.48, "volume": 146140.0}, {"date": "2023-08-03", "close": 27.39, "volume": 148551.0}, {"date": "2023-08-04", "close": 27.33, "volume": 157803.0}, {"date": "2023-08-07", "close": 27.8, "volume": 150205.0}, {"date": "2023-08-08", "close": 27.66, "volume": 144957.0}, {"date": "2023-08-09", "close": 27.46, "volume": 119138.0}, {"date": "2023-08-10", "close": 27.3, "volume": 124003.0}, {"date": "2023-08-11", "close": 27.58, "volume": 100907.0}, {"date": "2023-08-14", "close": 27.14, "volume": 94499.0}, {"date": "2023-08-15", "close": 26.26, "volume": 153861.0}, {"date": "2023-08-16", "close": 26.26, "volume": 155944.0}, {"date": "2023-08-17", "close": 26.34, "volume": 141632.0}, {"date": "2023-08-18", "close": 26.26, "volume": 137833.0}, {"date": "2023-08-21", "close": 25.77, "volume": 80369.0}, {"date": "2023-08-22", "close": 25.08, "volume": 118530.0}, {"date": "2023-08-23", "close": 25.25, "volume": 115025.0}, {"date": "2023-08-24", "close": 25.33, "volume": 110280.0}, {"date": "2023-08-25", "close": 25.02, "volume": 126929.0}, {"date": "2023-08-28", "close": 25.26, "volume": 98302.0}, {"date": "2023-08-29", "close": 25.41, "volume": 100977.0}, {"date": "2023-08-30", "close": 25.35, "volume": 86423.0}, {"date": "2023-08-31", "close": 25.36, "volume": 166454.0}, {"date": "2023-09-01", "close": 26.4, "volume": 186654.0}, {"date": "2023-09-05", "close": 25.77, "volume": 351986.0}, {"date": "2023-09-06", "close": 25.34, "volume": 194593.0}, {"date": "2023-09-07", "close": 24.59, "volume": 297393.0}, {"date": "2023-09-08", "close": 24.6, "volume": 403567.0}, {"date": "2023-09-11", "close": 24.3, "volume": 193107.0}, {"date": "2023-09-12", "close": 24.43, "volume": 152459.0}, {"date": "2023-09-13", "close": 24.56, "volume": 225520.0}, {"date": "2023-09-14", "close": 25.2, "volume": 157089.0}, {"date": "2023-09-15", "close": 24.86, "volume": 626606.0}, {"date": "2023-09-18", "close": 24.45, "volume": 131084.0}, {"date": "2023-09-19", "close": 24.17, "volume": 151325.0}, {"date": "2023-09-20", "close": 23.95, "volume": 141117.0}, {"date": "2023-09-21", "close": 23.64, "volume": 148716.0}, {"date": "2023-09-22", "close": 23.5, "volume": 130873.0}, {"date": "2023-09-25", "close": 23.73, "volume": 117359.0}, {"date": "2023-09-26", "close": 23.78, "volume": 178410.0}, {"date": "2023-09-27", "close": 23.77, "volume": 188687.0}, {"date": "2023-09-28", "close": 24.25, "volume": 154527.0}, {"date": "2023-09-29", "close": 24.42, "volume": 282752.0}, {"date": "2023-10-02", "close": 24.18, "volume": 297983.0}, {"date": "2023-10-03", "close": 24.0, "volume": 166807.0}, {"date": "2023-10-04", "close": 24.33, "volume": 131276.0}, {"date": "2023-10-05", "close": 24.97, "volume": 287767.0}, {"date": "2023-10-06", "close": 24.42, "volume": 160019.0}, {"date": "2023-10-09", "close": 24.69, "volume": 106192.0}, {"date": "2023-10-10", "close": 24.88, "volume": 107422.0}, {"date": "2023-10-11", "close": 25.0, "volume": 88918.0}, {"date": "2023-10-12", "close": 24.67, "volume": 102143.0}, {"date": "2023-10-13", "close": 24.3, "volume": 111912.0}, {"date": "2023-10-16", "close": 24.79, "volume": 114256.0}, {"date": "2023-10-17", "close": 25.3, "volume": 162919.0}, {"date": "2023-10-18", "close": 24.7, "volume": 93925.0}, {"date": "2023-10-19", "close": 24.38, "volume": 102587.0}, {"date": "2023-10-20", "close": 23.67, "volume": 169368.0}, {"date": "2023-10-23", "close": 23.61, "volume": 99746.0}, {"date": "2023-10-24", "close": 23.52, "volume": 123483.0}, {"date": "2023-10-25", "close": 23.52, "volume": 103328.0}, {"date": "2023-10-26", "close": 24.15, "volume": 139222.0}, {"date": "2023-10-27", "close": 23.96, "volume": 147055.0}, {"date": "2023-10-30", "close": 24.27, "volume": 148556.0}, {"date": "2023-10-31", "close": 24.39, "volume": 125354.0}, {"date": "2023-11-01", "close": 24.58, "volume": 167321.0}, {"date": "2023-11-02", "close": 25.63, "volume": 164856.0}, {"date": "2023-11-03", "close": 26.65, "volume": 193820.0}, {"date": "2023-11-06", "close": 26.23, "volume": 136839.0}, {"date": "2023-11-07", "close": 25.81, "volume": 113895.0}, {"date": "2023-11-08", "close": 25.2, "volume": 131015.0}, {"date": "2023-11-09", "close": 24.84, "volume": 112537.0}, {"date": "2023-11-10", "close": 25.03, "volume": 105917.0}, {"date": "2023-11-13", "close": 25.29, "volume": 70145.0}, {"date": "2023-11-14", "close": 27.57, "volume": 211572.0}, {"date": "2023-11-15", "close": 27.44, "volume": 194622.0}, {"date": "2023-11-16", "close": 27.17, "volume": 125981.0}, {"date": "2023-11-17", "close": 27.64, "volume": 159106.0}, {"date": "2023-11-20", "close": 27.46, "volume": 98378.0}, {"date": "2023-11-21", "close": 26.73, "volume": 165881.0}, {"date": "2023-11-22", "close": 26.82, "volume": 117547.0}, {"date": "2023-11-24", "close": 26.81, "volume": 53006.0}, {"date": "2023-11-27", "close": 26.61, "volume": 191502.0}, {"date": "2023-11-28", "close": 26.57, "volume": 136695.0}, {"date": "2023-11-29", "close": 27.0, "volume": 179628.0}, {"date": "2023-11-30", "close": 26.62, "volume": 219756.0}, {"date": "2023-12-01", "close": 28.23, "volume": 203823.0}, {"date": "2023-12-04", "close": 28.64, "volume": 156400.0}, {"date": "2023-12-05", "close": 28.16, "volume": 204584.0}, {"date": "2023-12-06", "close": 28.14, "volume": 200902.0}, {"date": "2023-12-07", "close": 28.54, "volume": 219019.0}, {"date": "2023-12-08", "close": 29.13, "volume": 200995.0}, {"date": "2023-12-11", "close": 28.99, "volume": 166095.0}, {"date": "2023-12-12", "close": 28.66, "volume": 126469.0}, {"date": "2023-12-13", "close": 30.69, "volume": 363791.0}, {"date": "2023-12-14", "close": 31.2, "volume": 378291.0}, {"date": "2023-12-15", "close": 30.41, "volume": 661326.0}, {"date": "2023-12-18", "close": 30.51, "volume": 312383.0}, {"date": "2023-12-19", "close": 31.04, "volume": 190728.0}, {"date": "2023-12-20", "close": 30.59, "volume": 191516.0}, {"date": "2023-12-21", "close": 30.93, "volume": 193784.0}, {"date": "2023-12-22", "close": 31.18, "volume": 118050.0}, {"date": "2023-12-26", "close": 31.91, "volume": 122462.0}, {"date": "2023-12-27", "close": 32.01, "volume": 126664.0}, {"date": "2023-12-28", "close": 31.91, "volume": 119632.0}, {"date": "2023-12-29", "close": 31.37, "volume": 146568.0}, {"date": "2024-01-02", "close": 31.29, "volume": 266099.0}, {"date": "2024-01-03", "close": 29.96, "volume": 237173.0}, {"date": "2024-01-04", "close": 30.28, "volume": 152411.0}, {"date": "2024-01-05", "close": 30.42, "volume": 227949.0}, {"date": "2024-01-08", "close": 30.5, "volume": 170915.0}, {"date": "2024-01-09", "close": 30.0, "volume": 144618.0}, {"date": "2024-01-10", "close": 30.01, "volume": 164271.0}, {"date": "2024-01-11", "close": 29.66, "volume": 179439.0}, {"date": "2024-01-12", "close": 29.34, "volume": 84224.0}, {"date": "2024-01-16", "close": 29.07, "volume": 172945.0}, {"date": "2024-01-17", "close": 28.74, "volume": 109096.0}, {"date": "2024-01-18", "close": 28.88, "volume": 139503.0}, {"date": "2024-01-19", "close": 29.58, "volume": 121688.0}, {"date": "2024-01-22", "close": 30.53, "volume": 120140.0}, {"date": "2024-01-23", "close": 30.08, "volume": 160138.0}, {"date": "2024-01-24", "close": 30.95, "volume": 350589.0}, {"date": "2024-01-25", "close": 30.68, "volume": 228818.0}, {"date": "2024-01-26", "close": 30.71, "volume": 156998.0}, {"date": "2024-01-29", "close": 31.22, "volume": 118099.0}, {"date": "2024-01-30", "close": 31.0, "volume": 105664.0}, {"date": "2024-01-31", "close": 29.34, "volume": 198021.0}, {"date": "2024-02-01", "close": 28.76, "volume": 247382.0}, {"date": "2024-02-02", "close": 28.82, "volume": 199892.0}, {"date": "2024-02-05", "close": 28.17, "volume": 194303.0}, {"date": "2024-02-06", "close": 28.14, "volume": 160600.0}, {"date": "2024-02-07", "close": 27.85, "volume": 189829.0}, {"date": "2024-02-08", "close": 28.17, "volume": 149752.0}, {"date": "2024-02-09", "close": 28.57, "volume": 149215.0}, {"date": "2024-02-12", "close": 29.42, "volume": 198143.0}, {"date": "2024-02-13", "close": 27.66, "volume": 255555.0}, {"date": "2024-02-14", "close": 28.31, "volume": 214349.0}, {"date": "2024-02-15", "close": 29.65, "volume": 199648.0}, {"date": "2024-02-16", "close": 29.1, "volume": 273848.0}, {"date": "2024-02-20", "close": 28.86, "volume": 139168.0}, {"date": "2024-02-21", "close": 28.81, "volume": 134603.0}, {"date": "2024-02-22", "close": 28.85, "volume": 215119.0}, {"date": "2024-02-23", "close": 28.94, "volume": 134864.0}, {"date": "2024-02-26", "close": 28.56, "volume": 138229.0}, {"date": "2024-02-27", "close": 28.64, "volume": 105432.0}, {"date": "2024-02-28", "close": 28.33, "volume": 266588.0}, {"date": "2024-02-29", "close": 28.98, "volume": 204970.0}, {"date": "2024-03-01", "close": 28.5, "volume": 204997.0}, {"date": "2024-03-04", "close": 28.5, "volume": 166442.0}, {"date": "2024-03-05", "close": 29.73, "volume": 223311.0}, {"date": "2024-03-06", "close": 29.68, "volume": 364439.0}, {"date": "2024-03-07", "close": 29.57, "volume": 231321.0}, {"date": "2024-03-08", "close": 29.47, "volume": 188326.0}, {"date": "2024-03-11", "close": 29.63, "volume": 196907.0}, {"date": "2024-03-12", "close": 28.89, "volume": 197672.0}, {"date": "2024-03-13", "close": 28.74, "volume": 209855.0}, {"date": "2024-03-14", "close": 27.96, "volume": 271266.0}, {"date": "2024-03-15", "close": 28.23, "volume": 1497556.0}, {"date": "2024-03-18", "close": 27.78, "volume": 229863.0}, {"date": "2024-03-19", "close": 28.07, "volume": 170157.0}, {"date": "2024-03-20", "close": 28.92, "volume": 253897.0}, {"date": "2024-03-21", "close": 28.99, "volume": 190603.0}, {"date": "2024-03-22", "close": 28.46, "volume": 149691.0}, {"date": "2024-03-25", "close": 28.48, "volume": 191881.0}, {"date": "2024-03-26", "close": 28.31, "volume": 116873.0}, {"date": "2024-03-27", "close": 29.33, "volume": 182953.0}, {"date": "2024-03-28", "close": 29.81, "volume": 366030.0}, {"date": "2024-04-01", "close": 29.2, "volume": 180606.0}, {"date": "2024-04-02", "close": 28.64, "volume": 203567.0}, {"date": "2024-04-03", "close": 28.43, "volume": 151138.0}, {"date": "2024-04-04", "close": 28.54, "volume": 149069.0}, {"date": "2024-04-05", "close": 28.42, "volume": 109059.0}, {"date": "2024-04-08", "close": 29.06, "volume": 132490.0}, {"date": "2024-04-09", "close": 29.11, "volume": 88000.0}, {"date": "2024-04-10", "close": 27.5, "volume": 183387.0}, {"date": "2024-04-11", "close": 27.55, "volume": 244744.0}, {"date": "2024-04-12", "close": 27.5, "volume": 102356.0}, {"date": "2024-04-15", "close": 27.27, "volume": 131316.0}, {"date": "2024-04-16", "close": 26.99, "volume": 119344.0}, {"date": "2024-04-17", "close": 27.34, "volume": 208753.0}, {"date": "2024-04-18", "close": 27.56, "volume": 181507.0}, {"date": "2024-04-19", "close": 28.34, "volume": 223684.0}, {"date": "2024-04-22", "close": 28.55, "volume": 184084.0}, {"date": "2024-04-23", "close": 29.0, "volume": 159588.0}, {"date": "2024-04-24", "close": 28.28, "volume": 241443.0}, {"date": "2024-04-25", "close": 27.76, "volume": 198390.0}, {"date": "2024-04-26", "close": 27.52, "volume": 109782.0}, {"date": "2024-04-29", "close": 27.37, "volume": 116179.0}, {"date": "2024-04-30", "close": 27.0, "volume": 158148.0}, {"date": "2024-05-01", "close": 27.52, "volume": 177274.0}, {"date": "2024-05-02", "close": 27.96, "volume": 141918.0}, {"date": "2024-05-03", "close": 28.28, "volume": 91350.0}, {"date": "2024-05-06", "close": 28.29, "volume": 110254.0}, {"date": "2024-05-07", "close": 28.23, "volume": 129848.0}, {"date": "2024-05-08", "close": 28.38, "volume": 86953.0}, {"date": "2024-05-09", "close": 28.56, "volume": 145516.0}, {"date": "2024-05-10", "close": 28.42, "volume": 111934.0}, {"date": "2024-05-13", "close": 28.35, "volume": 102075.0}, {"date": "2024-05-14", "close": 28.6, "volume": 108389.0}, {"date": "2024-05-15", "close": 28.83, "volume": 156474.0}, {"date": "2024-05-16", "close": 28.78, "volume": 123419.0}, {"date": "2024-05-17", "close": 29.11, "volume": 137774.0}, {"date": "2024-05-20", "close": 28.54, "volume": 134751.0}, {"date": "2024-05-21", "close": 28.81, "volume": 130543.0}, {"date": "2024-05-22", "close": 28.44, "volume": 234418.0}, {"date": "2024-05-23", "close": 27.57, "volume": 169332.0}, {"date": "2024-05-24", "close": 27.72, "volume": 128848.0}, {"date": "2024-05-28", "close": 27.22, "volume": 104292.0}, {"date": "2024-05-29", "close": 26.68, "volume": 222687.0}, {"date": "2024-05-30", "close": 27.22, "volume": 113095.0}, {"date": "2024-05-31", "close": 27.6, "volume": 193771.0}, {"date": "2024-06-03", "close": 27.0, "volume": 97260.0}, {"date": "2024-06-04", "close": 26.56, "volume": 134178.0}, {"date": "2024-06-05", "close": 26.77, "volume": 104349.0}, {"date": "2024-06-06", "close": 26.99, "volume": 193491.0}, {"date": "2024-06-07", "close": 26.45, "volume": 187293.0}, {"date": "2024-06-10", "close": 25.95, "volume": 205837.0}, {"date": "2024-06-11", "close": 26.22, "volume": 210868.0}, {"date": "2024-06-12", "close": 26.83, "volume": 261777.0}, {"date": "2024-06-13", "close": 26.39, "volume": 147335.0}, {"date": "2024-06-14", "close": 26.12, "volume": 132897.0}, {"date": "2024-06-17", "close": 26.57, "volume": 175602.0}, {"date": "2024-06-18", "close": 26.56, "volume": 137946.0}, {"date": "2024-06-20", "close": 26.44, "volume": 185964.0}, {"date": "2024-06-21", "close": 26.22, "volume": 730537.0}, {"date": "2024-06-24", "close": 26.61, "volume": 179831.0}, {"date": "2024-06-25", "close": 26.42, "volume": 151055.0}, {"date": "2024-06-26", "close": 26.73, "volume": 155971.0}, {"date": "2024-06-27", "close": 27.07, "volume": 154440.0}, {"date": "2024-06-28", "close": 27.91, "volume": 863185.0}, {"date": "2024-07-01", "close": 27.73, "volume": 253489.0}, {"date": "2024-07-02", "close": 28.09, "volume": 160791.0}, {"date": "2024-07-03", "close": 27.56, "volume": 86184.0}, {"date": "2024-07-05", "close": 27.11, "volume": 130216.0}, {"date": "2024-07-08", "close": 27.38, "volume": 126985.0}, {"date": "2024-07-09", "close": 27.66, "volume": 180138.0}, {"date": "2024-07-10", "close": 28.39, "volume": 135833.0}, {"date": "2024-07-11", "close": 29.57, "volume": 275037.0}, {"date": "2024-07-12", "close": 29.61, "volume": 255298.0}, {"date": "2024-07-15", "close": 30.77, "volume": 232319.0}, {"date": "2024-07-16", "close": 32.07, "volume": 269812.0}, {"date": "2024-07-17", "close": 33.08, "volume": 245108.0}, {"date": "2024-07-18", "close": 32.22, "volume": 193739.0}, {"date": "2024-07-19", "close": 32.3, "volume": 161449.0}, {"date": "2024-07-22", "close": 32.8, "volume": 169152.0}, {"date": "2024-07-23", "close": 33.53, "volume": 200950.0}, {"date": "2024-07-24", "close": 33.32, "volume": 177586.0}, {"date": "2024-07-25", "close": 34.28, "volume": 246917.0}, {"date": "2024-07-26", "close": 32.78, "volume": 703436.0}, {"date": "2024-07-29", "close": 32.15, "volume": 477779.0}, {"date": "2024-07-30", "close": 32.14, "volume": 293525.0}, {"date": "2024-07-31", "close": 31.88, "volume": 385306.0}, {"date": "2024-08-01", "close": 30.59, "volume": 416159.0}, {"date": "2024-08-02", "close": 30.44, "volume": 482980.0}, {"date": "2024-08-05", "close": 30.27, "volume": 606096.0}, {"date": "2024-08-06", "close": 30.03, "volume": 418521.0}, {"date": "2024-08-07", "close": 29.79, "volume": 408347.0}, {"date": "2024-08-08", "close": 30.08, "volume": 294985.0}, {"date": "2024-08-09", "close": 29.62, "volume": 327180.0}, {"date": "2024-08-12", "close": 29.35, "volume": 201888.0}, {"date": "2024-08-13", "close": 29.55, "volume": 206951.0}, {"date": "2024-08-14", "close": 29.52, "volume": 177282.0}, {"date": "2024-08-15", "close": 30.56, "volume": 320474.0}, {"date": "2024-08-16", "close": 30.97, "volume": 188442.0}, {"date": "2024-08-19", "close": 31.33, "volume": 154011.0}, {"date": "2024-08-20", "close": 30.76, "volume": 158970.0}, {"date": "2024-08-21", "close": 30.55, "volume": 219572.0}, {"date": "2024-08-22", "close": 30.81, "volume": 246566.0}, {"date": "2024-08-23", "close": 32.46, "volume": 272198.0}, {"date": "2024-08-26", "close": 32.39, "volume": 239906.0}, {"date": "2024-08-27", "close": 32.01, "volume": 179465.0}, {"date": "2024-08-28", "close": 32.09, "volume": 184532.0}, {"date": "2024-08-29", "close": 32.09, "volume": 206534.0}, {"date": "2024-08-30", "close": 32.21, "volume": 195031.0}, {"date": "2024-09-03", "close": 32.14, "volume": 220010.0}, {"date": "2024-09-04", "close": 31.46, "volume": 228604.0}, {"date": "2024-09-05", "close": 31.35, "volume": 302812.0}, {"date": "2024-09-06", "close": 30.83, "volume": 530480.0}, {"date": "2024-09-09", "close": 30.58, "volume": 419326.0}, {"date": "2024-09-10", "close": 30.39, "volume": 216379.0}, {"date": "2024-09-11", "close": 30.02, "volume": 226590.0}, {"date": "2024-09-12", "close": 30.04, "volume": 166175.0}, {"date": "2024-09-13", "close": 30.82, "volume": 178200.0}, {"date": "2024-09-16", "close": 31.04, "volume": 279149.0}, {"date": "2024-09-17", "close": 31.2, "volume": 190845.0}, {"date": "2024-09-18", "close": 30.74, "volume": 695640.0}, {"date": "2024-09-19", "close": 31.53, "volume": 446133.0}, {"date": "2024-09-20", "close": 30.52, "volume": 1362898.0}, {"date": "2024-09-23", "close": 30.28, "volume": 446224.0}, {"date": "2024-09-24", "close": 29.58, "volume": 324638.0}, {"date": "2024-09-25", "close": 29.25, "volume": 477796.0}, {"date": "2024-09-26", "close": 29.24, "volume": 288533.0}, {"date": "2024-09-27", "close": 29.38, "volume": 385359.0}, {"date": "2024-09-30", "close": 29.78, "volume": 320369.0}, {"date": "2024-10-01", "close": 28.85, "volume": 322949.0}, {"date": "2024-10-02", "close": 28.7, "volume": 253890.0}, {"date": "2024-10-03", "close": 28.79, "volume": 199283.0}, {"date": "2024-10-04", "close": 29.36, "volume": 344866.0}, {"date": "2024-10-07", "close": 29.29, "volume": 261218.0}, {"date": "2024-10-08", "close": 29.11, "volume": 184384.0}, {"date": "2024-10-09", "close": 29.24, "volume": 192835.0}, {"date": "2024-10-10", "close": 29.32, "volume": 222489.0}, {"date": "2024-10-11", "close": 30.13, "volume": 224541.0}, {"date": "2024-10-14", "close": 30.51, "volume": 165118.0}, {"date": "2024-10-15", "close": 30.67, "volume": 387609.0}, {"date": "2024-10-16", "close": 31.36, "volume": 533143.0}, {"date": "2024-10-17", "close": 31.89, "volume": 262182.0}, {"date": "2024-10-18", "close": 31.46, "volume": 340104.0}, {"date": "2024-10-21", "close": 30.5, "volume": 441446.0}, {"date": "2024-10-22", "close": 30.86, "volume": 388468.0}, {"date": "2024-10-23", "close": 30.76, "volume": 442859.0}, {"date": "2024-10-24", "close": 30.36, "volume": 462076.0}, {"date": "2024-10-25", "close": 30.29, "volume": 328223.0}, {"date": "2024-10-28", "close": 31.33, "volume": 608546.0}, {"date": "2024-10-29", "close": 31.23, "volume": 224883.0}, {"date": "2024-10-30", "close": 31.51, "volume": 232973.0}, {"date": "2024-10-31", "close": 31.45, "volume": 405396.0}, {"date": "2024-11-01", "close": 31.55, "volume": 443262.0}, {"date": "2024-11-04", "close": 30.97, "volume": 278002.0}, {"date": "2024-11-05", "close": 31.65, "volume": 282650.0}, {"date": "2024-11-06", "close": 36.01, "volume": 1238782.0}, {"date": "2024-11-07", "close": 34.9, "volume": 527398.0}, {"date": "2024-11-08", "close": 35.15, "volume": 277990.0}, {"date": "2024-11-11", "close": 36.26, "volume": 359480.0}, {"date": "2024-11-12", "close": 36.06, "volume": 364030.0}, {"date": "2024-11-13", "close": 35.88, "volume": 324726.0}, {"date": "2024-11-14", "close": 35.8, "volume": 318957.0}, {"date": "2024-11-15", "close": 35.64, "volume": 300601.0}, {"date": "2024-11-18", "close": 35.51, "volume": 235799.0}, {"date": "2024-11-19", "close": 35.26, "volume": 179071.0}, {"date": "2024-11-20", "close": 35.08, "volume": 253200.0}, {"date": "2024-11-21", "close": 36.06, "volume": 289109.0}, {"date": "2024-11-22", "close": 36.45, "volume": 395224.0}, {"date": "2024-11-25", "close": 36.17, "volume": 568656.0}, {"date": "2024-11-26", "close": 35.58, "volume": 357304.0}, {"date": "2024-11-27", "close": 35.45, "volume": 326886.0}, {"date": "2024-11-29", "close": 35.34, "volume": 213081.0}, {"date": "2024-12-02", "close": 35.28, "volume": 350220.0}, {"date": "2024-12-03", "close": 34.98, "volume": 357689.0}, {"date": "2024-12-04", "close": 35.53, "volume": 454967.0}, {"date": "2024-12-05", "close": 35.52, "volume": 614182.0}, {"date": "2024-12-06", "close": 36.32, "volume": 616823.0}, {"date": "2024-12-09", "close": 35.44, "volume": 355418.0}, {"date": "2024-12-10", "close": 35.62, "volume": 390793.0}, {"date": "2024-12-11", "close": 35.69, "volume": 432506.0}, {"date": "2024-12-12", "close": 35.24, "volume": 330110.0}, {"date": "2024-12-13", "close": 35.18, "volume": 299696.0}, {"date": "2024-12-16", "close": 35.3, "volume": 500585.0}, {"date": "2024-12-17", "close": 34.53, "volume": 495218.0}, {"date": "2024-12-18", "close": 32.94, "volume": 767162.0}, {"date": "2024-12-19", "close": 32.84, "volume": 584686.0}, {"date": "2024-12-20", "close": 33.31, "volume": 2043476.0}, {"date": "2024-12-23", "close": 33.22, "volume": 476748.0}, {"date": "2024-12-24", "close": 33.36, "volume": 172845.0}, {"date": "2024-12-26", "close": 33.43, "volume": 253935.0}, {"date": "2024-12-27", "close": 32.81, "volume": 247592.0}, {"date": "2024-12-30", "close": 32.61, "volume": 258516.0}, {"date": "2024-12-31", "close": 32.54, "volume": 294926.0}, {"date": "2025-01-02", "close": 31.9, "volume": 356112.0}, {"date": "2025-01-03", "close": 32.04, "volume": 225189.0}, {"date": "2025-01-06", "close": 32.05, "volume": 429905.0}, {"date": "2025-01-07", "close": 31.67, "volume": 438805.0}, {"date": "2025-01-08", "close": 31.46, "volume": 354537.0}, {"date": "2025-01-10", "close": 30.36, "volume": 437731.0}, {"date": "2025-01-13", "close": 30.52, "volume": 420636.0}, {"date": "2025-01-14", "close": 31.43, "volume": 321464.0}, {"date": "2025-01-15", "close": 32.15, "volume": 274126.0}, {"date": "2025-01-16", "close": 31.71, "volume": 314016.0}, {"date": "2025-01-17", "close": 31.94, "volume": 204669.0}, {"date": "2025-01-21", "close": 31.97, "volume": 319592.0}, {"date": "2025-01-22", "close": 31.74, "volume": 657758.0}, {"date": "2025-01-23", "close": 33.43, "volume": 734631.0}, {"date": "2025-01-24", "close": 34.16, "volume": 551405.0}, {"date": "2025-01-27", "close": 35.3, "volume": 838338.0}, {"date": "2025-01-28", "close": 35.03, "volume": 1025114.0}, {"date": "2025-01-29", "close": 35.0, "volume": 442166.0}, {"date": "2025-01-30", "close": 35.0, "volume": 315878.0}, {"date": "2025-01-31", "close": 35.04, "volume": 476459.0}, {"date": "2025-02-03", "close": 34.32, "volume": 418950.0}, {"date": "2025-02-04", "close": 35.22, "volume": 646982.0}, {"date": "2025-02-05", "close": 35.19, "volume": 520130.0}, {"date": "2025-02-06", "close": 35.67, "volume": 422494.0}, {"date": "2025-02-07", "close": 35.42, "volume": 544091.0}, {"date": "2025-02-10", "close": 36.45, "volume": 886258.0}, {"date": "2025-02-11", "close": 37.08, "volume": 660258.0}, {"date": "2025-02-12", "close": 36.34, "volume": 465289.0}, {"date": "2025-02-13", "close": 36.57, "volume": 344202.0}, {"date": "2025-02-14", "close": 36.43, "volume": 358445.0}, {"date": "2025-02-18", "close": 36.59, "volume": 319480.0}, {"date": "2025-02-19", "close": 36.69, "volume": 330643.0}, {"date": "2025-02-20", "close": 36.29, "volume": 337671.0}, {"date": "2025-02-21", "close": 35.41, "volume": 422666.0}, {"date": "2025-02-24", "close": 35.08, "volume": 504528.0}, {"date": "2025-02-25", "close": 35.13, "volume": 514689.0}, {"date": "2025-02-26", "close": 34.64, "volume": 699065.0}, {"date": "2025-02-27", "close": 35.16, "volume": 745554.0}, {"date": "2025-02-28", "close": 35.07, "volume": 4234016.0}, {"date": "2025-03-03", "close": 35.01, "volume": 829759.0}, {"date": "2025-03-04", "close": 33.54, "volume": 908213.0}, {"date": "2025-03-05", "close": 32.37, "volume": 887530.0}, {"date": "2025-03-06", "close": 32.72, "volume": 846812.0}, {"date": "2025-03-07", "close": 32.63, "volume": 667307.0}, {"date": "2025-03-10", "close": 31.07, "volume": 883849.0}, {"date": "2025-03-11", "close": 30.56, "volume": 756184.0}, {"date": "2025-03-12", "close": 30.99, "volume": 633792.0}, {"date": "2025-03-13", "close": 30.92, "volume": 651680.0}, {"date": "2025-03-14", "close": 31.76, "volume": 526199.0}, {"date": "2025-03-17", "close": 31.98, "volume": 868606.0}, {"date": "2025-03-18", "close": 31.92, "volume": 455754.0}, {"date": "2025-03-19", "close": 32.05, "volume": 784828.0}, {"date": "2025-03-20", "close": 31.76, "volume": 602758.0}, {"date": "2025-03-21", "close": 31.55, "volume": 2266566.0}, {"date": "2025-03-24", "close": 32.34, "volume": 740774.0}, {"date": "2025-03-25", "close": 32.25, "volume": 622126.0}, {"date": "2025-03-26", "close": 31.92, "volume": 408698.0}, {"date": "2025-03-27", "close": 31.83, "volume": 443341.0}, {"date": "2025-03-28", "close": 30.86, "volume": 515387.0}, {"date": "2025-03-31", "close": 30.96, "volume": 704132.0}, {"date": "2025-04-01", "close": 30.65, "volume": 672423.0}, {"date": "2025-04-02", "close": 31.05, "volume": 457453.0}, {"date": "2025-04-03", "close": 28.53, "volume": 761008.0}, {"date": "2025-04-04", "close": 27.8, "volume": 912816.0}, {"date": "2025-04-07", "close": 27.71, "volume": 887259.0}, {"date": "2025-04-08", "close": 27.4, "volume": 629193.0}, {"date": "2025-04-09", "close": 28.79, "volume": 1006834.0}, {"date": "2025-04-10", "close": 27.16, "volume": 715133.0}, {"date": "2025-04-11", "close": 26.79, "volume": 624237.0}, {"date": "2025-04-14", "close": 27.11, "volume": 536165.0}, {"date": "2025-04-15", "close": 27.75, "volume": 561629.0}, {"date": "2025-04-16", "close": 28.58, "volume": 1173954.0}, {"date": "2025-04-17", "close": 28.3, "volume": 1907250.0}, {"date": "2025-04-21", "close": 27.96, "volume": 579536.0}, {"date": "2025-04-22", "close": 28.99, "volume": 735548.0}, {"date": "2025-04-23", "close": 29.59, "volume": 595195.0}, {"date": "2025-04-24", "close": 29.85, "volume": 345583.0}, {"date": "2025-04-25", "close": 29.55, "volume": 385548.0}, {"date": "2025-04-28", "close": 29.79, "volume": 562501.0}, {"date": "2025-04-29", "close": 29.91, "volume": 555577.0}, {"date": "2025-04-30", "close": 29.78, "volume": 732680.0}, {"date": "2025-05-01", "close": 29.93, "volume": 510898.0}, {"date": "2025-05-02", "close": 30.42, "volume": 526820.0}, {"date": "2025-05-05", "close": 30.38, "volume": 501334.0}, {"date": "2025-05-06", "close": 30.14, "volume": 346076.0}, {"date": "2025-05-07", "close": 30.27, "volume": 534026.0}, {"date": "2025-05-08", "close": 31.08, "volume": 370872.0}, {"date": "2025-05-09", "close": 30.79, "volume": 285243.0}, {"date": "2025-05-12", "close": 32.1, "volume": 504950.0}, {"date": "2025-05-13", "close": 32.33, "volume": 338692.0}, {"date": "2025-05-14", "close": 32.23, "volume": 278742.0}, {"date": "2025-05-15", "close": 32.33, "volume": 522519.0}, {"date": "2025-05-16", "close": 32.13, "volume": 561339.0}, {"date": "2025-05-19", "close": 32.07, "volume": 333723.0}, {"date": "2025-05-20", "close": 31.94, "volume": 283632.0}, {"date": "2025-05-21", "close": 30.92, "volume": 382507.0}, {"date": "2025-05-22", "close": 30.53, "volume": 645987.0}, {"date": "2025-05-23", "close": 30.4, "volume": 610355.0}, {"date": "2025-05-27", "close": 31.44, "volume": 554135.0}, {"date": "2025-05-28", "close": 30.89, "volume": 429492.0}, {"date": "2025-05-29", "close": 30.91, "volume": 361700.0}, {"date": "2025-05-30", "close": 30.78, "volume": 537822.0}, {"date": "2025-06-02", "close": 30.33, "volume": 511828.0}, {"date": "2025-06-03", "close": 30.87, "volume": 461817.0}, {"date": "2025-06-04", "close": 30.45, "volume": 327008.0}, {"date": "2025-06-05", "close": 30.42, "volume": 369931.0}, {"date": "2025-06-06", "close": 30.85, "volume": 383119.0}, {"date": "2025-06-09", "close": 31.24, "volume": 539333.0}, {"date": "2025-06-10", "close": 31.755, "volume": 975405.0}, {"date": "2025-06-11", "close": 31.7, "volume": 613542.0}, {"date": "2025-06-12", "close": 31.33, "volume": 491148.0}, {"date": "2025-06-13", "close": 30.44, "volume": 381600.0}, {"date": "2025-06-16", "close": 30.24, "volume": 450339.0}, {"date": "2025-06-17", "close": 29.97, "volume": 376929.0}, {"date": "2025-06-18", "close": 30.13, "volume": 435524.0}, {"date": "2025-06-20", "close": 30.1, "volume": 763905.0}, {"date": "2025-06-23", "close": 30.98, "volume": 538611.0}, {"date": "2025-06-24", "close": 31.27, "volume": 432552.0}, {"date": "2025-06-25", "close": 31.15, "volume": 353673.0}, {"date": "2025-06-26", "close": 31.85, "volume": 424886.0}, {"date": "2025-06-27", "close": 31.67, "volume": 1836238.0}, {"date": "2025-06-30", "close": 31.63, "volume": 599098.0}, {"date": "2025-07-01", "close": 32.7, "volume": 486266.0}, {"date": "2025-07-02", "close": 33.28, "volume": 555494.0}, {"date": "2025-07-03", "close": 33.7, "volume": 269383.0}, {"date": "2025-07-07", "close": 33.33, "volume": 515935.0}, {"date": "2025-07-08", "close": 33.2, "volume": 875191.0}, {"date": "2025-07-09", "close": 33.14, "volume": 665075.0}, {"date": "2025-07-10", "close": 33.34, "volume": 572133.0}, {"date": "2025-07-11", "close": 32.97, "volume": 309210.0}, {"date": "2025-07-14", "close": 33.41, "volume": 303600.0}, {"date": "2025-07-15", "close": 32.18, "volume": 505571.0}, {"date": "2025-07-16", "close": 32.17, "volume": 727975.0}, {"date": "2025-07-17", "close": 32.78, "volume": 658101.0}, {"date": "2025-07-18", "close": 32.85, "volume": 1996006.0}, {"date": "2025-07-21", "close": 32.67, "volume": 445793.0}, {"date": "2025-07-22", "close": 32.66, "volume": 641449.0}, {"date": "2025-07-23", "close": 32.76, "volume": 519854.0}, {"date": "2025-07-24", "close": 31.98, "volume": 358549.0}, {"date": "2025-07-25", "close": 31.94, "volume": 553462.0}, {"date": "2025-07-28", "close": 32.19, "volume": 495953.0}, {"date": "2025-07-29", "close": 31.82, "volume": 544451.0}, {"date": "2025-07-30", "close": 30.51, "volume": 766279.0}, {"date": "2025-07-31", "close": 30.13, "volume": 744551.0}, {"date": "2025-08-01", "close": 29.51, "volume": 765116.0}, {"date": "2025-08-04", "close": 29.82, "volume": 476868.0}, {"date": "2025-08-05", "close": 29.76, "volume": 502420.0}, {"date": "2025-08-06", "close": 29.69, "volume": 452112.0}, {"date": "2025-08-07", "close": 29.44, "volume": 453476.0}, {"date": "2025-08-08", "close": 29.52, "volume": 317534.0}, {"date": "2025-08-11", "close": 29.54, "volume": 306167.0}, {"date": "2025-08-12", "close": 30.67, "volume": 720955.0}, {"date": "2025-08-13", "close": 31.24, "volume": 455040.0}, {"date": "2025-08-14", "close": 31.3, "volume": 345400.0}, {"date": "2025-08-15", "close": 30.67, "volume": 886860.0}, {"date": "2025-08-18", "close": 31.24, "volume": 455564.0}, {"date": "2025-08-19", "close": 31.12, "volume": 347055.0}, {"date": "2025-08-20", "close": 31.18, "volume": 521075.0}, {"date": "2025-08-21", "close": 31.19, "volume": 438155.0}, {"date": "2025-08-22", "close": 32.83, "volume": 548758.0}, {"date": "2025-08-25", "close": 32.36, "volume": 273368.0}, {"date": "2025-08-26", "close": 32.62, "volume": 309237.0}, {"date": "2025-08-27", "close": 32.89, "volume": 284756.0}, {"date": "2025-08-28", "close": 32.71, "volume": 270563.0}, {"date": "2025-08-29", "close": 32.8, "volume": 513686.0}, {"date": "2025-09-02", "close": 32.41, "volume": 339780.0}, {"date": "2025-09-03", "close": 32.65, "volume": 435118.0}, {"date": "2025-09-04", "close": 32.99, "volume": 356478.0}, {"date": "2025-09-05", "close": 32.28, "volume": 336256.0}, {"date": "2025-09-08", "close": 32.13, "volume": 294560.0}, {"date": "2025-09-09", "close": 31.59, "volume": 544353.0}, {"date": "2025-09-10", "close": 32.02, "volume": 741510.0}, {"date": "2025-09-11", "close": 31.88, "volume": 399528.0}, {"date": "2025-09-12", "close": 31.61, "volume": 258766.0}, {"date": "2025-09-15", "close": 31.35, "volume": 364220.0}, {"date": "2025-09-16", "close": 30.91, "volume": 397924.0}, {"date": "2025-09-17", "close": 31.15, "volume": 535286.0}, {"date": "2025-09-18", "close": 32.32, "volume": 821255.0}, {"date": "2025-09-19", "close": 32.27, "volume": 2873076.0}, {"date": "2025-09-22", "close": 32.05, "volume": 845359.0}, {"date": "2025-09-23", "close": 31.98, "volume": 1061352.0}, {"date": "2025-09-24", "close": 32.35, "volume": 649752.0}, {"date": "2025-09-25", "close": 32.12, "volume": 524682.0}, {"date": "2025-09-26", "close": 32.33, "volume": 495167.0}, {"date": "2025-09-29", "close": 32.0, "volume": 649118.0}, {"date": "2025-09-30", "close": 31.93, "volume": 571053.0}, {"date": "2025-10-01", "close": 32.01, "volume": 523979.0}, {"date": "2025-10-02", "close": 32.23, "volume": 732978.0}, {"date": "2025-10-03", "close": 32.8, "volume": 575471.0}, {"date": "2025-10-06", "close": 33.45, "volume": 794138.0}, {"date": "2025-10-07", "close": 33.33, "volume": 584223.0}, {"date": "2025-10-08", "close": 33.67, "volume": 790140.0}, {"date": "2025-10-09", "close": 33.34, "volume": 730900.0}, {"date": "2025-10-10", "close": 31.99, "volume": 864501.0}, {"date": "2025-10-13", "close": 32.4, "volume": 421258.0}, {"date": "2025-10-14", "close": 33.75, "volume": 704882.0}, {"date": "2025-10-15", "close": 32.83, "volume": 561043.0}, {"date": "2025-10-16", "close": 30.36, "volume": 884648.0}, {"date": "2025-10-17", "close": 30.71, "volume": 560631.0}, {"date": "2025-10-20", "close": 31.43, "volume": 382912.0}, {"date": "2025-10-21", "close": 31.32, "volume": 402511.0}, {"date": "2025-10-22", "close": 31.35, "volume": 440127.0}, {"date": "2025-10-23", "close": 30.69, "volume": 596440.0}, {"date": "2025-10-24", "close": 31.31, "volume": 466317.0}, {"date": "2025-10-27", "close": 30.99, "volume": 632668.0}, {"date": "2025-10-28", "close": 30.69, "volume": 432946.0}, {"date": "2025-10-29", "close": 29.94, "volume": 536216.0}, {"date": "2025-10-30", "close": 30.18, "volume": 429337.0}, {"date": "2025-10-31", "close": 30.1, "volume": 954142.0}, {"date": "2025-11-03", "close": 30.35, "volume": 606220.0}, {"date": "2025-11-04", "close": 30.06, "volume": 759164.0}, {"date": "2025-11-05", "close": 30.6, "volume": 462825.0}, {"date": "2025-11-06", "close": 30.33, "volume": 318678.0}, {"date": "2025-11-07", "close": 30.9, "volume": 369521.0}, {"date": "2025-11-10", "close": 31.28, "volume": 474760.0}, {"date": "2025-11-11", "close": 31.36, "volume": 282878.0}, {"date": "2025-11-12", "close": 31.56, "volume": 656962.0}, {"date": "2025-11-13", "close": 31.17, "volume": 380200.0}, {"date": "2025-11-14", "close": 31.17, "volume": 418977.0}, {"date": "2025-11-17", "close": 29.82, "volume": 438955.0}, {"date": "2025-11-18", "close": 30.28, "volume": 485713.0}, {"date": "2025-11-19", "close": 30.42, "volume": 285635.0}, {"date": "2025-11-20", "close": 30.54, "volume": 398151.0}, {"date": "2025-11-21", "close": 31.41, "volume": 630678.0}, {"date": "2025-11-24", "close": 31.53, "volume": 445812.0}, {"date": "2025-11-25", "close": 32.53, "volume": 429278.0}, {"date": "2025-11-26", "close": 32.43, "volume": 480003.0}, {"date": "2025-11-28", "close": 32.27, "volume": 189222.0}, {"date": "2025-12-01", "close": 32.73, "volume": 440420.0}, {"date": "2025-12-02", "close": 32.6, "volume": 299609.0}, {"date": "2025-12-03", "close": 33.56, "volume": 550360.0}, {"date": "2025-12-04", "close": 33.41, "volume": 488920.0}, {"date": "2025-12-05", "close": 32.68, "volume": 503441.0}, {"date": "2025-12-08", "close": 33.06, "volume": 467869.0}, {"date": "2025-12-09", "close": 33.15, "volume": 522002.0}, {"date": "2025-12-10", "close": 34.3, "volume": 890074.0}, {"date": "2025-12-11", "close": 34.68, "volume": 857596.0}, {"date": "2025-12-12", "close": 34.97, "volume": 630096.0}, {"date": "2025-12-15", "close": 35.15, "volume": 538629.0}, {"date": "2025-12-16", "close": 34.71, "volume": 507051.0}, {"date": "2025-12-17", "close": 35.0, "volume": 475420.0}, {"date": "2025-12-18", "close": 35.27, "volume": 622030.0}, {"date": "2025-12-19", "close": 34.8, "volume": 1090315.0}, {"date": "2025-12-22", "close": 34.55, "volume": 678540.0}, {"date": "2025-12-23", "close": 34.22, "volume": 600962.0}, {"date": "2025-12-24", "close": 34.22, "volume": 153838.0}, {"date": "2025-12-26", "close": 34.14, "volume": 263776.0}, {"date": "2025-12-29", "close": 33.95, "volume": 440674.0}, {"date": "2025-12-30", "close": 33.52, "volume": 374303.0}, {"date": "2025-12-31", "close": 33.24, "volume": 387788.0}, {"date": "2026-01-02", "close": 33.34, "volume": 560576.0}, {"date": "2026-01-05", "close": 34.02, "volume": 552273.0}, {"date": "2026-01-06", "close": 34.44, "volume": 514595.0}, {"date": "2026-01-07", "close": 34.14, "volume": 395976.0}, {"date": "2026-01-08", "close": 34.84, "volume": 340627.0}, {"date": "2026-01-09", "close": 34.44, "volume": 337447.0}, {"date": "2026-01-12", "close": 33.86, "volume": 326199.0}, {"date": "2026-01-13", "close": 33.57, "volume": 329920.0}, {"date": "2026-01-14", "close": 33.8, "volume": 399422.0}, {"date": "2026-01-15", "close": 34.58, "volume": 334586.0}, {"date": "2026-01-16", "close": 34.38, "volume": 427014.0}, {"date": "2026-01-20", "close": 33.92, "volume": 297129.0}, {"date": "2026-01-21", "close": 35.73, "volume": 688060.0}, {"date": "2026-01-22", "close": 36.17, "volume": 850088.0}, {"date": "2026-01-23", "close": 34.67, "volume": 550999.0}, {"date": "2026-01-26", "close": 34.9, "volume": 556571.0}, {"date": "2026-01-27", "close": 35.22, "volume": 567635.0}, {"date": "2026-01-28", "close": 34.3, "volume": 813424.0}, {"date": "2026-01-29", "close": 35.23, "volume": 510694.0}, {"date": "2026-01-30", "close": 35.29, "volume": 620340.0}, {"date": "2026-02-02", "close": 36.01, "volume": 581022.0}, {"date": "2026-02-03", "close": 36.56, "volume": 557121.0}, {"date": "2026-02-04", "close": 37.24, "volume": 656936.0}, {"date": "2026-02-05", "close": 37.35, "volume": 593489.0}, {"date": "2026-02-06", "close": 37.89, "volume": 518016.0}, {"date": "2026-02-09", "close": 37.78, "volume": 350350.0}, {"date": "2026-02-10", "close": 37.13, "volume": 384569.0}, {"date": "2026-02-11", "close": 36.88, "volume": 319663.0}, {"date": "2026-02-12", "close": 36.64, "volume": 505939.0}, {"date": "2026-02-13", "close": 36.65, "volume": 413576.0}, {"date": "2026-02-17", "close": 36.61, "volume": 346935.0}, {"date": "2026-02-18", "close": 36.45, "volume": 454501.0}, {"date": "2026-02-19", "close": 36.43, "volume": 370088.0}, {"date": "2026-02-20", "close": 36.85, "volume": 529467.0}, {"date": "2026-02-23", "close": 35.42, "volume": 888447.0}, {"date": "2026-02-24", "close": 35.32, "volume": 465936.0}, {"date": "2026-02-25", "close": 36.38, "volume": 545684.0}, {"date": "2026-02-26", "close": 36.28, "volume": 553707.0}, {"date": "2026-02-27", "close": 34.87, "volume": 860644.0}, {"date": "2026-03-02", "close": 35.48, "volume": 576283.0}, {"date": "2026-03-03", "close": 35.29, "volume": 629559.0}, {"date": "2026-03-04", "close": 35.07, "volume": 669672.0}, {"date": "2026-03-05", "close": 34.64, "volume": 506842.0}, {"date": "2026-03-06", "close": 33.68, "volume": 548998.0}, {"date": "2026-03-09", "close": 33.37, "volume": 594396.0}, {"date": "2026-03-10", "close": 33.75, "volume": 726220.0}, {"date": "2026-03-11", "close": 33.14, "volume": 424936.0}, {"date": "2026-03-12", "close": 33.15, "volume": 550483.0}, {"date": "2026-03-13", "close": 33.33, "volume": 604920.0}, {"date": "2026-03-16", "close": 33.41, "volume": 477761.0}, {"date": "2026-03-17", "close": 33.07, "volume": 472179.0}, {"date": "2026-03-18", "close": 32.64, "volume": 530309.0}, {"date": "2026-03-19", "close": 33.21, "volume": 472069.0}, {"date": "2026-03-20", "close": 33.12, "volume": 967670.0}, {"date": "2026-03-23", "close": 33.6, "volume": 778927.0}, {"date": "2026-03-24", "close": 33.87, "volume": 414208.0}, {"date": "2026-03-25", "close": 33.87, "volume": 319118.0}, {"date": "2026-03-26", "close": 33.89, "volume": 380733.0}, {"date": "2026-03-27", "close": 33.37, "volume": 415775.0}, {"date": "2026-03-30", "close": 33.73, "volume": 532477.0}, {"date": "2026-03-31", "close": 34.49, "volume": 667247.0}, {"date": "2026-04-01", "close": 34.53, "volume": 643448.0}, {"date": "2026-04-02", "close": 34.7, "volume": 456515.0}, {"date": "2026-04-06", "close": 35.09, "volume": 530021.0}, {"date": "2026-04-07", "close": 35.1, "volume": 508068.0}, {"date": "2026-04-08", "close": 36.13, "volume": 749249.0}, {"date": "2026-04-09", "close": 36.71, "volume": 708643.0}, {"date": "2026-04-10", "close": 36.06, "volume": 559392.0}, {"date": "2026-04-13", "close": 36.2, "volume": 401004.0}, {"date": "2026-04-14", "close": 36.12, "volume": 428129.0}, {"date": "2026-04-15", "close": 36.01, "volume": 597955.0}, {"date": "2026-04-16", "close": 35.6, "volume": 564639.0}, {"date": "2026-04-17", "close": 36.36, "volume": 1163546.0}, {"date": "2026-04-20", "close": 36.32, "volume": 535469.0}, {"date": "2026-04-21", "close": 35.73, "volume": 738450.0}, {"date": "2026-04-22", "close": 33.1, "volume": 1340060.0}, {"date": "2026-04-23", "close": 34.1, "volume": 902396.0}, {"date": "2026-04-24", "close": 34.02, "volume": 855575.0}, {"date": "2026-04-27", "close": 34.58, "volume": 625605.0}, {"date": "2026-04-28", "close": 34.76, "volume": 582659.0}, {"date": "2026-04-29", "close": 33.94, "volume": 835241.0}, {"date": "2026-04-30", "close": 34.38, "volume": 849015.0}, {"date": "2026-05-01", "close": 34.5, "volume": 769165.0}, {"date": "2026-05-04", "close": 33.93, "volume": 542997.0}, {"date": "2026-05-05", "close": 34.13, "volume": 561512.0}, {"date": "2026-05-06", "close": 34.44, "volume": 722456.0}, {"date": "2026-05-07", "close": 34.2, "volume": 561370.0}, {"date": "2026-05-08", "close": 34.24, "volume": 772109.0}, {"date": "2026-05-11", "close": 33.48, "volume": 668531.0}, {"date": "2026-05-12", "close": 33.47, "volume": 694919.0}, {"date": "2026-05-13", "close": 33.16, "volume": 674681.0}, {"date": "2026-05-14", "close": 33.3, "volume": 422191.0}, {"date": "2026-05-15", "close": 33.07, "volume": 562091.0}, {"date": "2026-05-18", "close": 33.42, "volume": 435560.0}, {"date": "2026-05-19", "close": 33.43, "volume": 453728.0}, {"date": "2026-05-20", "close": 34.17, "volume": 553022.0}, {"date": "2026-05-21", "close": 34.62, "volume": 717281.0}, {"date": "2026-05-22", "close": 34.56, "volume": 606709.0}, {"date": "2026-05-26", "close": 34.91, "volume": 502899.0}, {"date": "2026-05-27", "close": 34.6, "volume": 382315.0}, {"date": "2026-05-28", "close": 34.69, "volume": 414934.0}, {"date": "2026-05-29", "close": 34.65, "volume": 446960.0}, {"date": "2026-06-01", "close": 33.89, "volume": 693430.0}, {"date": "2026-06-02", "close": 34.57, "volume": 535862.0}, {"date": "2026-06-03", "close": 33.61, "volume": 593671.0}, {"date": "2026-06-04", "close": 34.61, "volume": 565223.0}, {"date": "2026-06-05", "close": 34.39, "volume": 477269.0}, {"date": "2026-06-08", "close": 35.36, "volume": 2800510.0}, {"date": "2026-06-09", "close": 35.59, "volume": 1330975.0}, {"date": "2026-06-10", "close": 35.77, "volume": 1216042.0}, {"date": "2026-06-11", "close": 36.03, "volume": 1230125.0}, {"date": "2026-06-12", "close": 36.77, "volume": 1392829.0}, {"date": "2026-06-15", "close": 36.08, "volume": 1532000.0}, {"date": "2026-06-16", "close": 36.15, "volume": 1557590.0}, {"date": "2026-06-17", "close": 35.39, "volume": 2397015.0}, {"date": "2026-06-18", "close": 36.29, "volume": 16538830.0}, {"date": "2026-06-22", "close": 36.7, "volume": 1647376.0}, {"date": "2026-06-23", "close": 37.28, "volume": 1202953.0}, {"date": "2026-06-24", "close": 37.86, "volume": 1781925.0}, {"date": "2026-06-25", "close": 38.545, "volume": 1300582.0}, {"date": "2026-06-26", "close": 38.8, "volume": 3794267.0}, {"date": "2026-06-29", "close": 38.79, "volume": 1093181.0}, {"date": "2026-06-30", "close": 39.03, "volume": 1574170.0}, {"date": "2026-07-01", "close": 39.95, "volume": 1275427.0}, {"date": "2026-07-02", "close": 39.64, "volume": 1152182.0}, {"date": "2026-07-06", "close": 40.15, "volume": 874355.0}, {"date": "2026-07-07", "close": 39.31, "volume": 1090899.0}, {"date": "2026-07-08", "close": 38.43, "volume": 879725.0}, {"date": "2026-07-09", "close": 38.87, "volume": 814476.0}, {"date": "2026-07-10", "close": 38.98, "volume": 750959.0}, {"date": "2026-07-13", "close": 39.11, "volume": 546638.0}, {"date": "2026-07-14", "close": 39.1, "volume": 1306350.0}, {"date": "2026-07-15", "close": 39.52, "volume": 831620.0}, {"date": "2026-07-16", "close": 41.18, "volume": 1277479.0}, {"date": "2026-07-17", "close": 40.8, "volume": 1180342.0}, {"date": "2026-07-20", "close": 40.53, "volume": 859056.0}, {"date": "2026-07-21", "close": 40.38, "volume": 1097547.0}, {"date": "2026-07-22", "close": 40.91, "volume": 1990870.0}, {"date": "2026-07-23", "close": 40.08, "volume": 1763698.0}, {"date": "2026-07-24", "close": 41.25, "volume": 896938.0}, {"date": "2026-07-27", "close": 40.98, "volume": 1059969.0}, {"date": "2026-07-28", "close": 42.01, "volume": 768639.0}, {"date": "2026-07-29", "close": 41.9, "volume": 941807.0}, {"date": "2026-07-30", "close": 41.57, "volume": 759836.0}, {"date": "2026-07-31", "close": 41.38, "volume": 682336.0}, {"date": "2026-08-03", "close": 41.81, "volume": 743497.0}, {"date": "2026-08-04", "close": 42.31, "volume": 775423.0}, {"date": "2026-08-05", "close": 42.15, "volume": 745982.0}, {"date": "2026-08-06", "close": 41.73, "volume": 1037152.0}, {"date": "2026-08-07", "close": 41.69, "volume": 580862.0}], "refreshing": true}