{"ticker": "WSC", "overview": {"cik": "1647088", "ticker": "WSC", "name": "WillScot Holdings Corp", "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "sic": "7350", "announcements": [{"form": "144/A", "date": "2026-09-03", "title": "Form 144/A", "accession": "0001950047-26-009086", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009060", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-10", "title": "Form 8-K/A", "accession": "0001647088-26-000060", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001647088-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001647088-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001647088-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000897069-26-001486", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001647088-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "FORM 3", "accession": "0000897069-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001347", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001345", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001343", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001341", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001339", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001334", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001647088-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000897069-26-001129", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001957799-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001647088-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001647088-26-000029", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WSC", "has_prices": true, "as_of": "2026-09-23", "last": 17.9, "prev_close": 18.35, "change": -0.45000000000000284, "change_pct": -0.024523160762942933, "session_volume": 3935991.0, "vwap_5": 18.145952257719642, "vwap_20": 19.067961992386834, "vwap_60": 22.72725285126756, "vwap_250": 21.62564676852501, "high_52w": 29.07, "low_52w": 14.98, "avg_volume_20": 2673249.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001774", "src": "INSIDERS", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Worthing Jackman", "who_key": "JACKMAN WORTHING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214505.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on WSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647088/000089706926001774/0000897069-26-001774-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "13DG-0000019617-26-000270", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.4% passive stake in WSC", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000270-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0000315066-26-001335", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in WSC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001335-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001184", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001184-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000782", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000782-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002630", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002630-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20024346-T95", "src": "CONGRESS", "ticker": "WSC", "cik": "", "company": "WillScot Holdings Corp", "company_raw": "p LPL Account\nJT WillScot Holdings Corporation - Class\nA Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "On the Hill: Hon. Rob Bresnahan sells WSC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948402}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000270", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.4% passive stake in WSC", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000270-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0000315066-26-001335", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in WSC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001335-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001184", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001184-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000782", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000782-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002630", "src": "13DG", "ticker": "WSC", "cik": "1647088", "company": "WillScot Holdings Corp", "company_raw": "WillScot Holdings Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002630-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "WillScot Holdings Corporation - Class A Common Stock", "new_value": "WillScot Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001647088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001647088", "applied": 1, "detected_at": "2026-10-28T17:07:14.114414"}]}, "key_people": [{"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [], "announcements": [{"form": "144/A", "date": "2026-09-03", "title": "Form 144/A", "accession": "0001950047-26-009086", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009060", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-10", "title": "Form 8-K/A", "accession": "0001647088-26-000060", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001647088-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001647088-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001647088-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000897069-26-001486", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001647088-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "FORM 3", "accession": "0000897069-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001347", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001345", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001343", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001341", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001339", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000897069-26-001334", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001647088-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000897069-26-001129", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001957799-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001647088-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001647088-26-000029", "price_sensitive": true}], "performance": {"ticker": "WSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 10.11, "volume": null}, {"date": "2016-09-26", "close": 9.81, "volume": 2000.0}, {"date": "2016-09-27", "close": 9.81, "volume": null}, {"date": "2016-09-28", "close": 9.83, "volume": 13900.0}, {"date": "2016-09-29", "close": 9.93, "volume": 5631.0}, {"date": "2016-09-30", "close": 9.9, "volume": 1085.0}, {"date": "2016-10-03", "close": 9.86, "volume": 264.0}, {"date": "2016-10-04", "close": 9.7608, "volume": 2325.0}, {"date": "2016-10-05", "close": 9.8, "volume": 995.0}, {"date": "2016-10-06", "close": 9.75, "volume": 216.0}, {"date": "2016-10-07", "close": 9.8275, "volume": 206103.0}, {"date": "2016-10-10", "close": 9.83, "volume": 102.0}, {"date": "2016-10-11", "close": 9.89, "volume": 300.0}, {"date": "2016-10-12", "close": 9.89, "volume": null}, {"date": "2016-10-13", "close": 9.89, "volume": null}, {"date": "2016-10-14", "close": 9.9, "volume": 400.0}, {"date": "2016-10-17", "close": 9.94, "volume": 1450.0}, {"date": "2016-10-18", "close": 9.9499, "volume": 1104.0}, {"date": "2016-10-19", "close": 9.9499, "volume": null}, {"date": "2016-10-20", "close": 9.83, "volume": 146201.0}, {"date": "2016-10-21", "close": 9.83, "volume": null}, {"date": "2016-10-24", "close": 9.83, "volume": null}, {"date": "2016-10-25", "close": 9.85, "volume": 1599403.0}, {"date": "2016-10-26", "close": 9.85, "volume": null}, {"date": "2016-10-27", "close": 9.9, "volume": 56028.0}, {"date": "2016-10-28", "close": 9.9, "volume": 2500.0}, {"date": "2016-10-31", "close": 9.9, "volume": 1200.0}, {"date": "2016-11-01", "close": 9.9, "volume": null}, {"date": "2016-11-02", "close": 9.95, "volume": 200.0}, {"date": "2016-11-03", "close": 9.95, "volume": 100.0}, {"date": "2016-11-04", "close": 9.95, "volume": null}, {"date": "2016-11-07", "close": 9.95, "volume": 100.0}, {"date": "2016-11-08", "close": 9.95, "volume": 100.0}, {"date": "2016-11-09", "close": 9.95, "volume": null}, {"date": "2016-11-10", "close": 9.95, "volume": null}, {"date": "2016-11-11", "close": 9.95, "volume": 200.0}, {"date": "2016-11-14", "close": 9.9285, "volume": 500.0}, {"date": "2016-11-15", "close": 9.9, "volume": 78800.0}, {"date": "2016-11-16", "close": 9.9, "volume": 2430.0}, {"date": "2016-11-17", "close": 9.95, "volume": 4888.0}, {"date": "2016-11-18", "close": 9.95, "volume": 601.0}, {"date": "2016-11-21", "close": 9.95, "volume": 59098.0}, {"date": "2016-11-22", "close": 9.95, "volume": null}, {"date": "2016-11-23", "close": 9.95, "volume": null}, {"date": "2016-11-25", "close": 9.85, "volume": 1300.0}, {"date": "2016-11-28", "close": 9.855, "volume": 800.0}, {"date": "2016-11-29", "close": 9.855, "volume": null}, {"date": "2016-11-30", "close": 9.855, "volume": null}, {"date": "2016-12-01", "close": 9.8648, "volume": 840.0}, {"date": "2016-12-02", "close": 9.85, "volume": 2678.0}, {"date": "2016-12-05", "close": 9.9, "volume": 204050.0}, {"date": "2016-12-06", "close": 9.9, "volume": 27377.0}, {"date": "2016-12-07", "close": 9.9, "volume": 597244.0}, {"date": "2016-12-08", "close": 9.9, "volume": null}, {"date": "2016-12-09", "close": 9.9404, "volume": 100.0}, {"date": "2016-12-12", "close": 9.95, "volume": 10300.0}, {"date": "2016-12-13", "close": 9.95, "volume": null}, {"date": "2016-12-14", "close": 9.95, "volume": 25400.0}, {"date": "2016-12-15", "close": 9.95, "volume": 661.0}, {"date": "2016-12-16", "close": 9.95, "volume": 100.0}, {"date": "2016-12-19", "close": 9.95, "volume": 659.0}, {"date": "2016-12-20", "close": 9.95, "volume": 133.0}, {"date": "2016-12-21", "close": 9.95, "volume": 9900.0}, {"date": "2016-12-22", "close": 9.95, "volume": 5569.0}, {"date": "2016-12-23", "close": 9.945, "volume": 5628.0}, {"date": "2016-12-27", "close": 9.95, "volume": 1727.0}, {"date": "2016-12-28", "close": 9.95, "volume": 610.0}, {"date": "2016-12-29", "close": 9.95, "volume": null}, {"date": "2016-12-30", "close": 9.95, "volume": null}, {"date": "2017-01-03", "close": 9.9, "volume": 25150.0}, {"date": "2017-01-04", "close": 9.9, "volume": null}, {"date": "2017-01-05", "close": 10.0, "volume": 24700.0}, {"date": "2017-01-06", "close": 10.0, "volume": null}, {"date": "2017-01-09", "close": 10.0, "volume": null}, {"date": "2017-01-10", "close": 10.0, "volume": null}, {"date": "2017-01-11", "close": 10.0, "volume": null}, {"date": "2017-01-12", "close": 10.0, "volume": 4100.0}, {"date": "2017-01-13", "close": 9.95, "volume": 16400.0}, {"date": "2017-01-17", "close": 9.95, "volume": null}, {"date": "2017-01-18", "close": 9.95, "volume": null}, {"date": "2017-01-19", "close": 9.95, "volume": null}, {"date": "2017-01-20", "close": 9.98, "volume": 200.0}, {"date": "2017-01-23", "close": 9.975, "volume": 151500.0}, {"date": "2017-01-24", "close": 9.975, "volume": 100.0}, {"date": "2017-01-25", "close": 9.975, "volume": 250115.0}, {"date": "2017-01-26", "close": 10.0, "volume": 6650.0}, {"date": "2017-01-27", "close": 10.0, "volume": null}, {"date": "2017-01-30", "close": 9.975, "volume": 249005.0}, {"date": "2017-01-31", "close": 10.0, "volume": 102261.0}, {"date": "2017-02-01", "close": 10.05, "volume": 25402.0}, {"date": "2017-02-02", "close": 10.05, "volume": null}, {"date": "2017-02-03", "close": 10.05, "volume": null}, {"date": "2017-02-06", "close": 10.05, "volume": null}, {"date": "2017-02-07", "close": 10.05, "volume": 8700.0}, {"date": "2017-02-08", "close": 10.05, "volume": 200.0}, {"date": "2017-02-09", "close": 10.05, "volume": 3562.0}, {"date": "2017-02-10", "close": 10.05, "volume": 11800.0}, {"date": "2017-02-13", "close": 10.05, "volume": null}, {"date": "2017-02-14", "close": 10.05, "volume": 320.0}, {"date": "2017-02-15", "close": 10.0, "volume": 3200.0}, {"date": "2017-02-16", "close": 10.0, "volume": 587.0}, {"date": "2017-02-17", "close": 10.0, "volume": null}, {"date": "2017-02-21", "close": 10.0, "volume": 6410.0}, {"date": "2017-02-22", "close": 10.0, "volume": 715.0}, {"date": "2017-02-23", "close": 10.0, "volume": 2980.0}, {"date": "2017-02-24", "close": 10.05, "volume": 2720.0}, {"date": "2017-02-27", "close": 10.0, "volume": 900.0}, {"date": "2017-02-28", "close": 10.0, "volume": 889345.0}, {"date": "2017-03-01", "close": 10.05, "volume": 512.0}, {"date": "2017-03-02", "close": 10.045, "volume": 8800.0}, {"date": "2017-03-03", "close": 10.05, "volume": 19166.0}, {"date": "2017-03-06", "close": 10.05, "volume": 1200.0}, {"date": "2017-03-07", "close": 10.05, "volume": 240.0}, {"date": "2017-03-08", "close": 10.05, "volume": 100.0}, {"date": "2017-03-09", "close": 10.05, "volume": 1098.0}, {"date": "2017-03-10", "close": 10.05, "volume": 801100.0}, {"date": "2017-03-13", "close": 10.05, "volume": 6300.0}, {"date": "2017-03-14", "close": 10.0, "volume": 1618.0}, {"date": "2017-03-15", "close": 10.0, "volume": null}, {"date": "2017-03-16", "close": 10.0, "volume": null}, {"date": "2017-03-17", "close": 10.0, "volume": null}, {"date": "2017-03-20", "close": 10.05, "volume": 69300.0}, {"date": "2017-03-21", "close": 10.05, "volume": 10700.0}, {"date": "2017-03-22", "close": 10.05, "volume": null}, {"date": "2017-03-23", "close": 10.05, "volume": null}, {"date": "2017-03-24", "close": 10.05, "volume": 100.0}, {"date": "2017-03-27", "close": 10.025, "volume": 5420.0}, {"date": "2017-03-28", "close": 10.0, "volume": 340640.0}, {"date": "2017-03-29", "close": 10.0, "volume": 750.0}, {"date": "2017-03-30", "close": 10.0, "volume": null}, {"date": "2017-03-31", "close": 10.0, "volume": 100000.0}, {"date": "2017-04-03", "close": 10.0, "volume": null}, {"date": "2017-04-04", "close": 10.05, "volume": 10100.0}, {"date": "2017-04-05", "close": 10.05, "volume": 300.0}, {"date": "2017-04-06", "close": 10.04, "volume": 8000.0}, {"date": "2017-04-07", "close": 10.0435, "volume": 1066.0}, {"date": "2017-04-10", "close": 10.05, "volume": 16000.0}, {"date": "2017-04-11", "close": 10.05, "volume": 300.0}, {"date": "2017-04-12", "close": 10.05, "volume": 1000.0}, {"date": "2017-04-13", "close": 10.05, "volume": 1400.0}, {"date": "2017-04-17", "close": 10.1, "volume": 6000.0}, {"date": "2017-04-18", "close": 10.05, "volume": 8900.0}, {"date": "2017-04-19", "close": 10.05, "volume": 9000.0}, {"date": "2017-04-20", "close": 10.05, "volume": 16500.0}, {"date": "2017-04-21", "close": 10.05, "volume": 15003.0}, {"date": "2017-04-24", "close": 10.05, "volume": null}, {"date": "2017-04-25", "close": 10.05, "volume": 10021.0}, {"date": "2017-04-26", "close": 10.05, "volume": null}, {"date": "2017-04-27", "close": 10.05, "volume": null}, {"date": "2017-04-28", "close": 10.05, "volume": null}, {"date": "2017-05-01", "close": 10.05, "volume": 200.0}, {"date": "2017-05-02", "close": 10.0, "volume": 263841.0}, {"date": "2017-05-03", "close": 10.0, "volume": 1600034.0}, {"date": "2017-05-04", "close": 10.0, "volume": null}, {"date": "2017-05-05", "close": 10.0, "volume": null}, {"date": "2017-05-08", "close": 10.0, "volume": null}, {"date": "2017-05-09", "close": 10.0, "volume": 1876.0}, {"date": "2017-05-10", "close": 10.0, "volume": null}, {"date": "2017-05-11", "close": 10.0, "volume": null}, {"date": "2017-05-12", "close": 10.0, "volume": 986.0}, {"date": "2017-05-15", "close": 10.05, "volume": 10568.0}, {"date": "2017-05-16", "close": 10.05, "volume": 3135.0}, {"date": "2017-05-17", "close": 10.05, "volume": null}, {"date": "2017-05-18", "close": 10.05, "volume": null}, {"date": "2017-05-19", "close": 10.025, "volume": 3651.0}, {"date": "2017-05-22", "close": 10.0, "volume": 2135.0}, {"date": "2017-05-23", "close": 10.05, "volume": 2058.0}, {"date": "2017-05-24", "close": 10.05, "volume": null}, {"date": "2017-05-25", "close": 10.05, "volume": null}, {"date": "2017-05-26", "close": 10.05, "volume": null}, {"date": "2017-05-30", "close": 10.025, "volume": 200000.0}, {"date": "2017-05-31", "close": 10.05, "volume": 100.0}, {"date": "2017-06-01", "close": 10.0, "volume": 1700.0}, {"date": "2017-06-02", "close": 10.0, "volume": 3018.0}, {"date": "2017-06-05", "close": 10.0, "volume": 1111.0}, {"date": "2017-06-06", "close": 10.025, "volume": 25000.0}, {"date": "2017-06-07", "close": 10.025, "volume": null}, {"date": "2017-06-08", "close": 10.025, "volume": null}, {"date": "2017-06-09", "close": 10.025, "volume": null}, {"date": "2017-06-12", "close": 10.0, "volume": 53401.0}, {"date": "2017-06-13", "close": 10.0, "volume": 203.0}, {"date": "2017-06-14", "close": 10.0, "volume": null}, {"date": "2017-06-15", "close": 10.0, "volume": null}, {"date": "2017-06-16", "close": 10.05, "volume": 1670.0}, {"date": "2017-06-19", "close": 10.05, "volume": 414.0}, {"date": "2017-06-20", "close": 10.05, "volume": null}, {"date": "2017-06-21", "close": 10.05, "volume": null}, {"date": "2017-06-22", "close": 10.05, "volume": null}, {"date": "2017-06-23", "close": 10.05, "volume": null}, {"date": "2017-06-26", "close": 10.005, "volume": 6547.0}, {"date": "2017-06-27", "close": 10.0, "volume": 477144.0}, {"date": "2017-06-28", "close": 9.95, "volume": 17200.0}, {"date": "2017-06-29", "close": 9.95, "volume": null}, {"date": "2017-06-30", "close": 10.0, "volume": 10300.0}, {"date": "2017-07-03", "close": 10.0, "volume": null}, {"date": "2017-07-05", "close": 10.0, "volume": null}, {"date": "2017-07-06", "close": 10.0, "volume": null}, {"date": "2017-07-07", "close": 10.0, "volume": null}, {"date": "2017-07-10", "close": 10.0, "volume": null}, {"date": "2017-07-11", "close": 9.95, "volume": 39067.0}, {"date": "2017-07-12", "close": 10.0, "volume": 96933.0}, {"date": "2017-07-13", "close": 10.0, "volume": 100305.0}, {"date": "2017-07-14", "close": 10.0, "volume": 20699.0}, {"date": "2017-07-17", "close": 10.05, "volume": 1400.0}, {"date": "2017-07-18", "close": 10.05, "volume": 221903.0}, {"date": "2017-07-19", "close": 10.05, "volume": null}, {"date": "2017-07-20", "close": 10.05, "volume": null}, {"date": "2017-07-21", "close": 10.0, "volume": 2301.0}, {"date": "2017-07-24", "close": 10.0, "volume": null}, {"date": "2017-07-25", "close": 10.0, "volume": 36901.0}, {"date": "2017-07-26", "close": 10.0, "volume": null}, {"date": "2017-07-27", "close": 10.05, "volume": 15500.0}, {"date": "2017-07-28", "close": 10.05, "volume": 1100.0}, {"date": "2017-07-31", "close": 10.05, "volume": 100.0}, {"date": "2017-08-01", "close": 10.05, "volume": 100.0}, {"date": "2017-08-02", "close": 10.05, "volume": 100.0}, {"date": "2017-08-03", "close": 10.05, "volume": 13699.0}, {"date": "2017-08-04", "close": 10.05, "volume": null}, {"date": "2017-08-07", "close": 10.05, "volume": null}, {"date": "2017-08-08", "close": 10.05, "volume": null}, {"date": "2017-08-09", "close": 10.05, "volume": null}, {"date": "2017-08-10", "close": 10.05, "volume": null}, {"date": "2017-08-11", "close": 10.05, "volume": null}, {"date": "2017-08-14", "close": 10.05, "volume": null}, {"date": "2017-08-15", "close": 10.05, "volume": null}, {"date": "2017-08-16", "close": 10.05, "volume": 4000.0}, {"date": "2017-08-17", "close": 10.05, "volume": null}, {"date": "2017-08-18", "close": 10.05, "volume": null}, {"date": "2017-08-21", "close": 10.05, "volume": null}, {"date": "2017-08-22", "close": 10.05, "volume": 2317107.0}, {"date": "2017-08-23", "close": 10.1, "volume": 4420462.0}, {"date": "2017-08-24", "close": 10.05, "volume": 2419828.0}, {"date": "2017-08-25", "close": 10.05, "volume": 243197.0}, {"date": "2017-08-28", "close": 10.045, "volume": 520652.0}, {"date": "2017-08-29", "close": 10.0, "volume": 860717.0}, {"date": "2017-08-30", "close": 10.05, "volume": 538902.0}, {"date": "2017-08-31", "close": 10.05, "volume": 3205.0}, {"date": "2017-09-01", "close": 10.05, "volume": 200281.0}, {"date": "2017-09-05", "close": 10.05, "volume": 1602.0}, {"date": "2017-09-06", "close": 10.0, "volume": 3506998.0}, {"date": "2017-09-07", "close": 10.1, "volume": 2027619.0}, {"date": "2017-09-08", "close": 10.1, "volume": 1250796.0}, {"date": "2017-09-11", "close": 10.0, "volume": 1396052.0}, {"date": "2017-09-12", "close": 10.05, "volume": 2580035.0}, {"date": "2017-09-13", "close": 10.05, "volume": 2576741.0}, {"date": "2017-09-14", "close": 10.1, "volume": 6488167.0}, {"date": "2017-09-15", "close": 10.15, "volume": 870107.0}, {"date": "2017-09-18", "close": 10.125, "volume": 316624.0}, {"date": "2017-09-19", "close": 10.1, "volume": 557792.0}, {"date": "2017-09-20", "close": 10.125, "volume": 1739378.0}, {"date": "2017-09-21", "close": 10.1, "volume": 738159.0}, {"date": "2017-09-22", "close": 10.1, "volume": 347795.0}, {"date": "2017-09-25", "close": 10.1, "volume": 414831.0}, {"date": "2017-09-26", "close": 10.1, "volume": 253150.0}, {"date": "2017-09-27", "close": 10.05, "volume": 96092.0}, {"date": "2017-09-28", "close": 10.075, "volume": 157274.0}, {"date": "2017-09-29", "close": 10.1, "volume": 11729.0}, {"date": "2017-10-02", "close": 10.075, "volume": 112181.0}, {"date": "2017-10-03", "close": 10.1, "volume": 474784.0}, {"date": "2017-10-04", "close": 10.05, "volume": 8558.0}, {"date": "2017-10-05", "close": 10.1, "volume": 14083.0}, {"date": "2017-10-06", "close": 10.1, "volume": 5743.0}, {"date": "2017-10-09", "close": 10.1, "volume": 715036.0}, {"date": "2017-10-10", "close": 10.1, "volume": 910883.0}, {"date": "2017-10-11", "close": 10.075, "volume": 188683.0}, {"date": "2017-10-12", "close": 10.05, "volume": 1593251.0}, {"date": "2017-10-13", "close": 10.1, "volume": 1921728.0}, {"date": "2017-10-16", "close": 10.05, "volume": 34927.0}, {"date": "2017-10-17", "close": 10.075, "volume": 35436.0}, {"date": "2017-10-18", "close": 10.05, "volume": 208283.0}, {"date": "2017-10-19", "close": 10.05, "volume": 50059.0}, {"date": "2017-10-20", "close": 10.05, "volume": 12158.0}, {"date": "2017-10-23", "close": 10.05, "volume": 59386.0}, {"date": "2017-10-24", "close": 10.0, "volume": 178110.0}, {"date": "2017-10-25", "close": 10.05, "volume": 165630.0}, {"date": "2017-10-26", "close": 10.025, "volume": 556904.0}, {"date": "2017-10-27", "close": 10.0, "volume": 9569.0}, {"date": "2017-10-30", "close": 10.05, "volume": 910113.0}, {"date": "2017-10-31", "close": 10.05, "volume": 411243.0}, {"date": "2017-11-01", "close": 10.075, "volume": 1022910.0}, {"date": "2017-11-02", "close": 10.075, "volume": 106742.0}, {"date": "2017-11-03", "close": 10.1, "volume": 426516.0}, {"date": "2017-11-06", "close": 10.1, "volume": 1085049.0}, {"date": "2017-11-07", "close": 10.0, "volume": 246475.0}, {"date": "2017-11-08", "close": 10.05, "volume": 715350.0}, {"date": "2017-11-09", "close": 10.05, "volume": 1082980.0}, {"date": "2017-11-10", "close": 10.05, "volume": 149103.0}, {"date": "2017-11-13", "close": 10.0, "volume": 971.0}, {"date": "2017-11-14", "close": 9.95, "volume": 502076.0}, {"date": "2017-11-15", "close": 9.8, "volume": 1629821.0}, {"date": "2017-11-16", "close": 9.8, "volume": 474828.0}, {"date": "2017-11-17", "close": 9.75, "volume": 172543.0}, {"date": "2017-11-20", "close": 9.9, "volume": 228776.0}, {"date": "2017-11-21", "close": 10.0, "volume": 100961.0}, {"date": "2017-11-22", "close": 9.9, "volume": 95254.0}, {"date": "2017-11-24", "close": 9.85, "volume": 9312.0}, {"date": "2017-11-27", "close": 9.85, "volume": 111882.0}, {"date": "2017-11-28", "close": 9.9, "volume": 31142.0}, {"date": "2017-11-29", "close": 9.75, "volume": 51599.0}, {"date": "2017-11-30", "close": 10.5, "volume": 823180.0}, {"date": "2017-12-01", "close": 11.1, "volume": 587329.0}, {"date": "2017-12-04", "close": 11.15, "volume": 588248.0}, {"date": "2017-12-05", "close": 11.25, "volume": 297993.0}, {"date": "2017-12-06", "close": 11.3, "volume": 216881.0}, {"date": "2017-12-07", "close": 11.45, "volume": 709927.0}, {"date": "2017-12-08", "close": 11.5, "volume": 51933.0}, {"date": "2017-12-11", "close": 11.55, "volume": 1109588.0}, {"date": "2017-12-12", "close": 11.85, "volume": 547400.0}, {"date": "2017-12-13", "close": 12.2, "volume": 1232667.0}, {"date": "2017-12-14", "close": 12.35, "volume": 543558.0}, {"date": "2017-12-15", "close": 12.4, "volume": 768313.0}, {"date": "2017-12-18", "close": 12.45, "volume": 559734.0}, {"date": "2017-12-19", "close": 12.55, "volume": 264102.0}, {"date": "2017-12-20", "close": 12.65, "volume": 255260.0}, {"date": "2017-12-21", "close": 12.7, "volume": 55620.0}, {"date": "2017-12-22", "close": 12.7, "volume": 38368.0}, {"date": "2017-12-26", "close": 12.8, "volume": 59689.0}, {"date": "2017-12-27", "close": 12.9, "volume": 61544.0}, {"date": "2017-12-28", "close": 12.85, "volume": 49182.0}, {"date": "2017-12-29", "close": 12.7, "volume": 119777.0}, {"date": "2018-01-02", "close": 12.95, "volume": 144412.0}, {"date": "2018-01-03", "close": 12.9, "volume": 131900.0}, {"date": "2018-01-04", "close": 12.95, "volume": 53079.0}, {"date": "2018-01-05", "close": 12.9, "volume": 81276.0}, {"date": "2018-01-08", "close": 12.45, "volume": 102304.0}, {"date": "2018-01-09", "close": 12.65, "volume": 114098.0}, {"date": "2018-01-10", "close": 12.8, "volume": 94960.0}, {"date": "2018-01-11", "close": 12.8, "volume": 34696.0}, {"date": "2018-01-12", "close": 12.75, "volume": 36184.0}, {"date": "2018-01-16", "close": 12.75, "volume": 46510.0}, {"date": "2018-01-17", "close": 12.7, "volume": 48699.0}, {"date": "2018-01-18", "close": 12.6, "volume": 112315.0}, {"date": "2018-01-19", "close": 12.6, "volume": 115156.0}, {"date": "2018-01-22", "close": 12.6, "volume": 11198.0}, {"date": "2018-01-23", "close": 12.55, "volume": 88111.0}, {"date": "2018-01-24", "close": 12.3, "volume": 108718.0}, {"date": "2018-01-25", "close": 12.2, "volume": 81366.0}, {"date": "2018-01-26", "close": 12.6, "volume": 56892.0}, {"date": "2018-01-29", "close": 12.45, "volume": 41517.0}, {"date": "2018-01-30", "close": 12.25, "volume": 57897.0}, {"date": "2018-01-31", "close": 12.35, "volume": 70869.0}, {"date": "2018-02-01", "close": 12.15, "volume": 97581.0}, {"date": "2018-02-02", "close": 12.4, "volume": 31419.0}, {"date": "2018-02-05", "close": 12.55, "volume": 116995.0}, {"date": "2018-02-06", "close": 12.35, "volume": 198957.0}, {"date": "2018-02-07", "close": 12.15, "volume": 273455.0}, {"date": "2018-02-08", "close": 12.2, "volume": 139326.0}, {"date": "2018-02-09", "close": 12.3, "volume": 274524.0}, {"date": "2018-02-12", "close": 12.15, "volume": 49103.0}, {"date": "2018-02-13", "close": 12.3, "volume": 77446.0}, {"date": "2018-02-14", "close": 12.3, "volume": 138807.0}, {"date": "2018-02-15", "close": 12.3, "volume": 78950.0}, {"date": "2018-02-16", "close": 12.2, "volume": 42437.0}, {"date": "2018-02-20", "close": 12.2, "volume": 200640.0}, {"date": "2018-02-21", "close": 12.25, "volume": 64296.0}, {"date": "2018-02-22", "close": 12.2, "volume": 63056.0}, {"date": "2018-02-23", "close": 12.2, "volume": 105072.0}, {"date": "2018-02-26", "close": 12.2, "volume": 42775.0}, {"date": "2018-02-27", "close": 11.95, "volume": 183343.0}, {"date": "2018-02-28", "close": 12.2, "volume": 116225.0}, {"date": "2018-03-01", "close": 12.05, "volume": 117605.0}, {"date": "2018-03-02", "close": 12.05, "volume": 164955.0}, {"date": "2018-03-05", "close": 12.5, "volume": 361671.0}, {"date": "2018-03-06", "close": 12.25, "volume": 350727.0}, {"date": "2018-03-07", "close": 12.45, "volume": 183946.0}, {"date": "2018-03-08", "close": 12.65, "volume": 179553.0}, {"date": "2018-03-09", "close": 12.95, "volume": 464799.0}, {"date": "2018-03-12", "close": 13.2, "volume": 517370.0}, {"date": "2018-03-13", "close": 13.5, "volume": 482057.0}, {"date": "2018-03-14", "close": 13.65, "volume": 571329.0}, {"date": "2018-03-15", "close": 13.75, "volume": 309603.0}, {"date": "2018-03-16", "close": 13.55, "volume": 1366727.0}, {"date": "2018-03-19", "close": 13.55, "volume": 496836.0}, {"date": "2018-03-20", "close": 13.6, "volume": 442946.0}, {"date": "2018-03-21", "close": 13.6, "volume": 210986.0}, {"date": "2018-03-22", "close": 13.45, "volume": 104879.0}, {"date": "2018-03-23", "close": 13.425, "volume": 113671.0}, {"date": "2018-03-26", "close": 13.25, "volume": 121590.0}, {"date": "2018-03-27", "close": 13.2, "volume": 194084.0}, {"date": "2018-03-28", "close": 13.15, "volume": 269629.0}, {"date": "2018-03-29", "close": 13.65, "volume": 392996.0}, {"date": "2018-04-02", "close": 13.65, "volume": 258144.0}, {"date": "2018-04-03", "close": 13.7, "volume": 419885.0}, {"date": "2018-04-04", "close": 13.65, "volume": 179066.0}, {"date": "2018-04-05", "close": 13.55, "volume": 120648.0}, {"date": "2018-04-06", "close": 13.5, "volume": 133105.0}, {"date": "2018-04-09", "close": 13.55, "volume": 92028.0}, {"date": "2018-04-10", "close": 13.65, "volume": 130266.0}, {"date": "2018-04-11", "close": 13.4, "volume": 738384.0}, {"date": "2018-04-12", "close": 13.5, "volume": 119411.0}, {"date": "2018-04-13", "close": 13.6, "volume": 249600.0}, {"date": "2018-04-16", "close": 13.6, "volume": 80501.0}, {"date": "2018-04-17", "close": 13.6, "volume": 361525.0}, {"date": "2018-04-18", "close": 13.45, "volume": 104678.0}, {"date": "2018-04-19", "close": 13.4, "volume": 63104.0}, {"date": "2018-04-20", "close": 13.2, "volume": 90673.0}, {"date": "2018-04-23", "close": 13.2, "volume": 83904.0}, {"date": "2018-04-24", "close": 13.1, "volume": 116610.0}, {"date": "2018-04-25", "close": 13.0, "volume": 197672.0}, {"date": "2018-04-26", "close": 12.95, "volume": 49517.0}, {"date": "2018-04-27", "close": 12.85, "volume": 52540.0}, {"date": "2018-04-30", "close": 12.8, "volume": 287021.0}, {"date": "2018-05-01", "close": 12.9, "volume": 195801.0}, {"date": "2018-05-02", "close": 12.75, "volume": 261775.0}, {"date": "2018-05-03", "close": 12.75, "volume": 148267.0}, {"date": "2018-05-04", "close": 12.6, "volume": 233221.0}, {"date": "2018-05-07", "close": 12.55, "volume": 78936.0}, {"date": "2018-05-08", "close": 12.6, "volume": 299873.0}, {"date": "2018-05-09", "close": 12.65, "volume": 385892.0}, {"date": "2018-05-10", "close": 12.65, "volume": 229534.0}, {"date": "2018-05-11", "close": 12.6, "volume": 342942.0}, {"date": "2018-05-14", "close": 12.5, "volume": 241006.0}, {"date": "2018-05-15", "close": 12.4, "volume": 182456.0}, {"date": "2018-05-16", "close": 12.35, "volume": 203040.0}, {"date": "2018-05-17", "close": 12.45, "volume": 316934.0}, {"date": "2018-05-18", "close": 12.5, "volume": 188144.0}, {"date": "2018-05-21", "close": 12.45, "volume": 213949.0}, {"date": "2018-05-22", "close": 12.25, "volume": 199531.0}, {"date": "2018-05-23", "close": 12.25, "volume": 129977.0}, {"date": "2018-05-24", "close": 12.25, "volume": 124791.0}, {"date": "2018-05-25", "close": 12.15, "volume": 157958.0}, {"date": "2018-05-29", "close": 12.2, "volume": 240916.0}, {"date": "2018-05-30", "close": 12.15, "volume": 126284.0}, {"date": "2018-05-31", "close": 12.2, "volume": 588335.0}, {"date": "2018-06-01", "close": 12.0, "volume": 159260.0}, {"date": "2018-06-04", "close": 11.9, "volume": 502643.0}, {"date": "2018-06-05", "close": 12.15, "volume": 300651.0}, {"date": "2018-06-06", "close": 11.95, "volume": 343432.0}, {"date": "2018-06-07", "close": 11.8, "volume": 180791.0}, {"date": "2018-06-08", "close": 11.95, "volume": 197426.0}, {"date": "2018-06-11", "close": 11.85, "volume": 198827.0}, {"date": "2018-06-12", "close": 11.9, "volume": 157072.0}, {"date": "2018-06-13", "close": 11.9, "volume": 205190.0}, {"date": "2018-06-14", "close": 12.05, "volume": 242755.0}, {"date": "2018-06-15", "close": 12.15, "volume": 221523.0}, {"date": "2018-06-18", "close": 12.3, "volume": 376424.0}, {"date": "2018-06-19", "close": 12.1, "volume": 410556.0}, {"date": "2018-06-20", "close": 12.35, "volume": 1225144.0}, {"date": "2018-06-21", "close": 12.15, "volume": 436079.0}, {"date": "2018-06-22", "close": 15.2, "volume": 6860688.0}, {"date": "2018-06-25", "close": 15.0, "volume": 1585369.0}, {"date": "2018-06-26", "close": 15.1, "volume": 1241043.0}, {"date": "2018-06-27", "close": 14.55, "volume": 860563.0}, {"date": "2018-06-28", "close": 14.7, "volume": 496710.0}, {"date": "2018-06-29", "close": 14.8, "volume": 347526.0}, {"date": "2018-07-02", "close": 14.65, "volume": 302426.0}, {"date": "2018-07-03", "close": 14.75, "volume": 297392.0}, {"date": "2018-07-05", "close": 14.7, "volume": 845903.0}, {"date": "2018-07-06", "close": 14.85, "volume": 308146.0}, {"date": "2018-07-09", "close": 15.35, "volume": 735045.0}, {"date": "2018-07-10", "close": 15.5, "volume": 1309534.0}, {"date": "2018-07-11", "close": 15.65, "volume": 885074.0}, {"date": "2018-07-12", "close": 15.75, "volume": 689521.0}, {"date": "2018-07-13", "close": 15.85, "volume": 516943.0}, {"date": "2018-07-16", "close": 15.4, "volume": 543511.0}, {"date": "2018-07-17", "close": 15.4, "volume": 489089.0}, {"date": "2018-07-18", "close": 15.55, "volume": 668643.0}, {"date": "2018-07-19", "close": 15.7, "volume": 455660.0}, {"date": "2018-07-20", "close": 15.8, "volume": 260463.0}, {"date": "2018-07-23", "close": 15.85, "volume": 270078.0}, {"date": "2018-07-24", "close": 15.6, "volume": 891317.0}, {"date": "2018-07-25", "close": 16.45, "volume": 2414330.0}, {"date": "2018-07-26", "close": 16.9, "volume": 3886146.0}, {"date": "2018-07-27", "close": 16.85, "volume": 1057289.0}, {"date": "2018-07-30", "close": 16.95, "volume": 652967.0}, {"date": "2018-07-31", "close": 16.7, "volume": 514431.0}, {"date": "2018-08-01", "close": 16.45, "volume": 764845.0}, {"date": "2018-08-02", "close": 16.2, "volume": 1183619.0}, {"date": "2018-08-03", "close": 16.55, "volume": 400358.0}, {"date": "2018-08-06", "close": 16.45, "volume": 253715.0}, {"date": "2018-08-07", "close": 16.45, "volume": 1114714.0}, {"date": "2018-08-08", "close": 16.0, "volume": 735465.0}, {"date": "2018-08-09", "close": 16.35, "volume": 695218.0}, {"date": "2018-08-10", "close": 16.2, "volume": 565333.0}, {"date": "2018-08-13", "close": 15.9, "volume": 441290.0}, {"date": "2018-08-14", "close": 15.95, "volume": 689091.0}, {"date": "2018-08-15", "close": 15.775, "volume": 575891.0}, {"date": "2018-08-16", "close": 15.9, "volume": 586066.0}, {"date": "2018-08-17", "close": 16.0, "volume": 507184.0}, {"date": "2018-08-20", "close": 15.95, "volume": 386803.0}, {"date": "2018-08-21", "close": 16.05, "volume": 530789.0}, {"date": "2018-08-22", "close": 16.15, "volume": 802411.0}, {"date": "2018-08-23", "close": 16.35, "volume": 507940.0}, {"date": "2018-08-24", "close": 16.65, "volume": 489855.0}, {"date": "2018-08-27", "close": 16.9, "volume": 644491.0}, {"date": "2018-08-28", "close": 16.8, "volume": 409629.0}, {"date": "2018-08-29", "close": 17.0, "volume": 505779.0}, {"date": "2018-08-30", "close": 17.15, "volume": 590387.0}, {"date": "2018-08-31", "close": 17.45, "volume": 793616.0}, {"date": "2018-09-04", "close": 17.35, "volume": 914966.0}, {"date": "2018-09-05", "close": 17.3, "volume": 1026491.0}, {"date": "2018-09-06", "close": 17.25, "volume": 295069.0}, {"date": "2018-09-07", "close": 17.25, "volume": 475343.0}, {"date": "2018-09-10", "close": 17.1, "volume": 327267.0}, {"date": "2018-09-11", "close": 17.15, "volume": 425559.0}, {"date": "2018-09-12", "close": 17.2, "volume": 437757.0}, {"date": "2018-09-13", "close": 17.1, "volume": 411945.0}, {"date": "2018-09-14", "close": 17.2, "volume": 441885.0}, {"date": "2018-09-17", "close": 16.95, "volume": 127277.0}, {"date": "2018-09-18", "close": 17.05, "volume": 462706.0}, {"date": "2018-09-19", "close": 16.9, "volume": 367294.0}, {"date": "2018-09-20", "close": 17.1, "volume": 252199.0}, {"date": "2018-09-21", "close": 17.15, "volume": 309218.0}, {"date": "2018-09-24", "close": 16.85, "volume": 371286.0}, {"date": "2018-09-25", "close": 17.05, "volume": 161238.0}, {"date": "2018-09-26", "close": 17.15, "volume": 325131.0}, {"date": "2018-09-27", "close": 17.15, "volume": 442398.0}, {"date": "2018-09-28", "close": 17.15, "volume": 1107231.0}, {"date": "2018-10-01", "close": 17.94, "volume": 2647626.0}, {"date": "2018-10-02", "close": 17.8, "volume": 891391.0}, {"date": "2018-10-03", "close": 17.8, "volume": 417687.0}, {"date": "2018-10-04", "close": 17.7, "volume": 496735.0}, {"date": "2018-10-05", "close": 17.82, "volume": 463809.0}, {"date": "2018-10-08", "close": 17.75, "volume": 821251.0}, {"date": "2018-10-09", "close": 17.61, "volume": 470772.0}, {"date": "2018-10-10", "close": 17.19, "volume": 671099.0}, {"date": "2018-10-11", "close": 17.0, "volume": 652505.0}, {"date": "2018-10-12", "close": 16.59, "volume": 1102027.0}, {"date": "2018-10-15", "close": 16.28, "volume": 1006820.0}, {"date": "2018-10-16", "close": 16.62, "volume": 1223290.0}, {"date": "2018-10-17", "close": 16.44, "volume": 733483.0}, {"date": "2018-10-18", "close": 16.0, "volume": 647833.0}, {"date": "2018-10-19", "close": 15.52, "volume": 990403.0}, {"date": "2018-10-22", "close": 15.2, "volume": 934959.0}, {"date": "2018-10-23", "close": 15.08, "volume": 739200.0}, {"date": "2018-10-24", "close": 14.4, "volume": 661696.0}, {"date": "2018-10-25", "close": 14.83, "volume": 712884.0}, {"date": "2018-10-26", "close": 14.66, "volume": 684476.0}, {"date": "2018-10-29", "close": 14.21, "volume": 572715.0}, {"date": "2018-10-30", "close": 14.2, "volume": 652761.0}, {"date": "2018-10-31", "close": 14.84, "volume": 1046547.0}, {"date": "2018-11-01", "close": 15.04, "volume": 557834.0}, {"date": "2018-11-02", "close": 15.38, "volume": 486228.0}, {"date": "2018-11-05", "close": 15.55, "volume": 569765.0}, {"date": "2018-11-06", "close": 15.78, "volume": 963103.0}, {"date": "2018-11-07", "close": 15.88, "volume": 483792.0}, {"date": "2018-11-08", "close": 15.83, "volume": 586597.0}, {"date": "2018-11-09", "close": 16.89, "volume": 2431317.0}, {"date": "2018-11-12", "close": 16.45, "volume": 1040299.0}, {"date": "2018-11-13", "close": 16.07, "volume": 690843.0}, {"date": "2018-11-14", "close": 15.74, "volume": 900136.0}, {"date": "2018-11-15", "close": 15.44, "volume": 909041.0}, {"date": "2018-11-16", "close": 15.12, "volume": 916093.0}, {"date": "2018-11-19", "close": 14.27, "volume": 1182860.0}, {"date": "2018-11-20", "close": 13.3, "volume": 1693063.0}, {"date": "2018-11-21", "close": 13.73, "volume": 354129.0}, {"date": "2018-11-23", "close": 13.29, "volume": 229300.0}, {"date": "2018-11-26", "close": 13.58, "volume": 570234.0}, {"date": "2018-11-27", "close": 13.57, "volume": 703773.0}, {"date": "2018-11-28", "close": 13.77, "volume": 506747.0}, {"date": "2018-11-29", "close": 13.72, "volume": 394843.0}, {"date": "2018-11-30", "close": 13.78, "volume": 319196.0}, {"date": "2018-12-03", "close": 13.95, "volume": 727202.0}, {"date": "2018-12-04", "close": 13.43, "volume": 636662.0}, {"date": "2018-12-06", "close": 13.15, "volume": 407230.0}, {"date": "2018-12-07", "close": 12.47, "volume": 732260.0}, {"date": "2018-12-10", "close": 12.02, "volume": 642883.0}, {"date": "2018-12-11", "close": 12.1, "volume": 686766.0}, {"date": "2018-12-12", "close": 11.92, "volume": 750850.0}, {"date": "2018-12-13", "close": 11.81, "volume": 762168.0}, {"date": "2018-12-14", "close": 11.39, "volume": 513537.0}, {"date": "2018-12-17", "close": 10.81, "volume": 885132.0}, {"date": "2018-12-18", "close": 10.61, "volume": 640392.0}, {"date": "2018-12-19", "close": 10.2, "volume": 864751.0}, {"date": "2018-12-20", "close": 9.36, "volume": 1006366.0}, {"date": "2018-12-21", "close": 8.65, "volume": 1320426.0}, {"date": "2018-12-24", "close": 8.67, "volume": 445593.0}, {"date": "2018-12-26", "close": 8.91, "volume": 977087.0}, {"date": "2018-12-27", "close": 8.65, "volume": 793049.0}, {"date": "2018-12-28", "close": 9.39, "volume": 1729371.0}, {"date": "2018-12-31", "close": 9.42, "volume": 488393.0}, {"date": "2019-01-02", "close": 9.6, "volume": 708614.0}, {"date": "2019-01-03", "close": 9.49, "volume": 768963.0}, {"date": "2019-01-04", "close": 9.95, "volume": 755942.0}, {"date": "2019-01-07", "close": 10.53, "volume": 527400.0}, {"date": "2019-01-08", "close": 10.24, "volume": 874701.0}, {"date": "2019-01-09", "close": 10.63, "volume": 1085512.0}, {"date": "2019-01-10", "close": 10.31, "volume": 992378.0}, {"date": "2019-01-11", "close": 9.99, "volume": 1136708.0}, {"date": "2019-01-14", "close": 10.02, "volume": 409319.0}, {"date": "2019-01-15", "close": 10.14, "volume": 964028.0}, {"date": "2019-01-16", "close": 10.17, "volume": 738012.0}, {"date": "2019-01-17", "close": 10.07, "volume": 552225.0}, {"date": "2019-01-18", "close": 10.58, "volume": 1126561.0}, {"date": "2019-01-22", "close": 10.21, "volume": 784028.0}, {"date": "2019-01-23", "close": 10.07, "volume": 642690.0}, {"date": "2019-01-24", "close": 10.39, "volume": 774876.0}, {"date": "2019-01-25", "close": 10.32, "volume": 958505.0}, {"date": "2019-01-28", "close": 10.06, "volume": 349116.0}, {"date": "2019-01-29", "close": 10.0, "volume": 501347.0}, {"date": "2019-01-30", "close": 10.27, "volume": 658438.0}, {"date": "2019-01-31", "close": 10.25, "volume": 786357.0}, {"date": "2019-02-01", "close": 9.97, "volume": 430069.0}, {"date": "2019-02-04", "close": 9.87, "volume": 812823.0}, {"date": "2019-02-05", "close": 10.03, "volume": 924192.0}, {"date": "2019-02-06", "close": 10.06, "volume": 703327.0}, {"date": "2019-02-07", "close": 9.93, "volume": 641007.0}, {"date": "2019-02-08", "close": 9.88, "volume": 351389.0}, {"date": "2019-02-11", "close": 10.0, "volume": 446428.0}, {"date": "2019-02-12", "close": 10.19, "volume": 644931.0}, {"date": "2019-02-13", "close": 10.28, "volume": 934797.0}, {"date": "2019-02-14", "close": 10.21, "volume": 400016.0}, {"date": "2019-02-15", "close": 10.29, "volume": 299175.0}, {"date": "2019-02-19", "close": 10.3, "volume": 390760.0}, {"date": "2019-02-20", "close": 10.49, "volume": 496128.0}, {"date": "2019-02-21", "close": 10.44, "volume": 491948.0}, {"date": "2019-02-22", "close": 10.28, "volume": 702275.0}, {"date": "2019-02-25", "close": 10.25, "volume": 574287.0}, {"date": "2019-02-26", "close": 10.24, "volume": 555940.0}, {"date": "2019-02-27", "close": 10.24, "volume": 511631.0}, {"date": "2019-02-28", "close": 10.19, "volume": 649242.0}, {"date": "2019-03-01", "close": 10.4, "volume": 908486.0}, {"date": "2019-03-04", "close": 10.68, "volume": 1125850.0}, {"date": "2019-03-05", "close": 10.37, "volume": 381444.0}, {"date": "2019-03-06", "close": 10.06, "volume": 531819.0}, {"date": "2019-03-07", "close": 9.96, "volume": 415913.0}, {"date": "2019-03-08", "close": 10.03, "volume": 508121.0}, {"date": "2019-03-11", "close": 10.31, "volume": 461501.0}, {"date": "2019-03-12", "close": 10.58, "volume": 240905.0}, {"date": "2019-03-13", "close": 10.56, "volume": 770874.0}, {"date": "2019-03-14", "close": 10.75, "volume": 1455457.0}, {"date": "2019-03-15", "close": 11.3, "volume": 1333808.0}, {"date": "2019-03-18", "close": 11.28, "volume": 556154.0}, {"date": "2019-03-19", "close": 11.12, "volume": 1045848.0}, {"date": "2019-03-20", "close": 11.69, "volume": 1344719.0}, {"date": "2019-03-21", "close": 11.67, "volume": 579634.0}, {"date": "2019-03-22", "close": 11.36, "volume": 1223433.0}, {"date": "2019-03-25", "close": 11.02, "volume": 723479.0}, {"date": "2019-03-26", "close": 10.93, "volume": 556749.0}, {"date": "2019-03-27", "close": 10.8, "volume": 499338.0}, {"date": "2019-03-28", "close": 10.98, "volume": 567974.0}, {"date": "2019-03-29", "close": 11.09, "volume": 438559.0}, {"date": "2019-04-01", "close": 11.11, "volume": 271501.0}, {"date": "2019-04-02", "close": 11.54, "volume": 573828.0}, {"date": "2019-04-03", "close": 11.97, "volume": 586763.0}, {"date": "2019-04-04", "close": 11.93, "volume": 466929.0}, {"date": "2019-04-05", "close": 11.81, "volume": 652426.0}, {"date": "2019-04-08", "close": 11.87, "volume": 234708.0}, {"date": "2019-04-09", "close": 11.65, "volume": 178412.0}, {"date": "2019-04-10", "close": 11.83, "volume": 235010.0}, {"date": "2019-04-11", "close": 11.87, "volume": 279560.0}, {"date": "2019-04-12", "close": 12.11, "volume": 323189.0}, {"date": "2019-04-15", "close": 12.28, "volume": 382653.0}, {"date": "2019-04-16", "close": 12.26, "volume": 272036.0}, {"date": "2019-04-17", "close": 12.15, "volume": 326630.0}, {"date": "2019-04-18", "close": 12.41, "volume": 293668.0}, {"date": "2019-04-22", "close": 12.5, "volume": 291722.0}, {"date": "2019-04-23", "close": 12.96, "volume": 749572.0}, {"date": "2019-04-24", "close": 12.99, "volume": 427648.0}, {"date": "2019-04-25", "close": 13.14, "volume": 419706.0}, {"date": "2019-04-26", "close": 13.21, "volume": 463059.0}, {"date": "2019-04-29", "close": 13.35, "volume": 450676.0}, {"date": "2019-04-30", "close": 13.47, "volume": 470916.0}, {"date": "2019-05-01", "close": 13.57, "volume": 974741.0}, {"date": "2019-05-02", "close": 13.74, "volume": 663323.0}, {"date": "2019-05-03", "close": 14.45, "volume": 1284786.0}, {"date": "2019-05-06", "close": 14.22, "volume": 1245429.0}, {"date": "2019-05-07", "close": 13.77, "volume": 888283.0}, {"date": "2019-05-08", "close": 14.09, "volume": 565086.0}, {"date": "2019-05-09", "close": 14.05, "volume": 821805.0}, {"date": "2019-05-10", "close": 14.36, "volume": 581403.0}, {"date": "2019-05-13", "close": 13.7, "volume": 695256.0}, {"date": "2019-05-14", "close": 14.0, "volume": 741474.0}, {"date": "2019-05-15", "close": 14.27, "volume": 693159.0}, {"date": "2019-05-16", "close": 14.2, "volume": 495171.0}, {"date": "2019-05-17", "close": 14.22, "volume": 347282.0}, {"date": "2019-05-20", "close": 14.16, "volume": 396080.0}, {"date": "2019-05-21", "close": 14.24, "volume": 484803.0}, {"date": "2019-05-22", "close": 14.23, "volume": 490803.0}, {"date": "2019-05-23", "close": 13.91, "volume": 418939.0}, {"date": "2019-05-24", "close": 13.96, "volume": 325608.0}, {"date": "2019-05-28", "close": 13.76, "volume": 533034.0}, {"date": "2019-05-29", "close": 13.97, "volume": 471012.0}, {"date": "2019-05-30", "close": 13.86, "volume": 243526.0}, {"date": "2019-05-31", "close": 13.58, "volume": 263102.0}, {"date": "2019-06-03", "close": 13.44, "volume": 258828.0}, {"date": "2019-06-04", "close": 13.8, "volume": 378563.0}, {"date": "2019-06-05", "close": 14.2, "volume": 873004.0}, {"date": "2019-06-06", "close": 14.22, "volume": 500306.0}, {"date": "2019-06-07", "close": 14.22, "volume": 786736.0}, {"date": "2019-06-10", "close": 14.59, "volume": 642646.0}, {"date": "2019-06-11", "close": 14.45, "volume": 465562.0}, {"date": "2019-06-12", "close": 14.28, "volume": 416981.0}, {"date": "2019-06-13", "close": 14.51, "volume": 541432.0}, {"date": "2019-06-14", "close": 14.5, "volume": 350784.0}, {"date": "2019-06-17", "close": 14.51, "volume": 353712.0}, {"date": "2019-06-18", "close": 14.69, "volume": 400789.0}, {"date": "2019-06-19", "close": 14.65, "volume": 275447.0}, {"date": "2019-06-20", "close": 14.49, "volume": 315033.0}, {"date": "2019-06-21", "close": 14.51, "volume": 290209.0}, {"date": "2019-06-24", "close": 14.36, "volume": 275102.0}, {"date": "2019-06-25", "close": 14.19, "volume": 272588.0}, {"date": "2019-06-26", "close": 14.39, "volume": 427334.0}, {"date": "2019-06-27", "close": 14.79, "volume": 609408.0}, {"date": "2019-06-28", "close": 15.04, "volume": 2255302.0}, {"date": "2019-07-01", "close": 14.89, "volume": 507389.0}, {"date": "2019-07-02", "close": 15.1, "volume": 488209.0}, {"date": "2019-07-03", "close": 15.18, "volume": 261757.0}, {"date": "2019-07-05", "close": 15.25, "volume": 385196.0}, {"date": "2019-07-08", "close": 15.18, "volume": 370084.0}, {"date": "2019-07-09", "close": 15.24, "volume": 432173.0}, {"date": "2019-07-10", "close": 15.39, "volume": 915591.0}, {"date": "2019-07-11", "close": 15.25, "volume": 212913.0}, {"date": "2019-07-12", "close": 15.28, "volume": 327539.0}, {"date": "2019-07-15", "close": 15.15, "volume": 386083.0}, {"date": "2019-07-16", "close": 15.04, "volume": 342597.0}, {"date": "2019-07-17", "close": 14.89, "volume": 435545.0}, {"date": "2019-07-18", "close": 15.0, "volume": 286022.0}, {"date": "2019-07-19", "close": 14.92, "volume": 276768.0}, {"date": "2019-07-22", "close": 14.85, "volume": 301562.0}, {"date": "2019-07-23", "close": 15.1, "volume": 350312.0}, {"date": "2019-07-24", "close": 15.5, "volume": 420762.0}, {"date": "2019-07-25", "close": 15.48, "volume": 283994.0}, {"date": "2019-07-26", "close": 15.58, "volume": 364082.0}, {"date": "2019-07-29", "close": 15.61, "volume": 320634.0}, {"date": "2019-07-30", "close": 15.9, "volume": 357582.0}, {"date": "2019-07-31", "close": 15.92, "volume": 1008731.0}, {"date": "2019-08-01", "close": 15.49, "volume": 574583.0}, {"date": "2019-08-02", "close": 15.46, "volume": 496856.0}, {"date": "2019-08-05", "close": 14.43, "volume": 753786.0}, {"date": "2019-08-06", "close": 14.05, "volume": 766707.0}, {"date": "2019-08-07", "close": 13.84, "volume": 707195.0}, {"date": "2019-08-08", "close": 14.35, "volume": 620071.0}, {"date": "2019-08-09", "close": 14.58, "volume": 219295.0}, {"date": "2019-08-12", "close": 14.08, "volume": 305581.0}, {"date": "2019-08-13", "close": 14.47, "volume": 368244.0}, {"date": "2019-08-14", "close": 14.0, "volume": 478830.0}, {"date": "2019-08-15", "close": 14.09, "volume": 364947.0}, {"date": "2019-08-16", "close": 14.44, "volume": 291467.0}, {"date": "2019-08-19", "close": 14.52, "volume": 359408.0}, {"date": "2019-08-20", "close": 14.3, "volume": 172978.0}, {"date": "2019-08-21", "close": 14.34, "volume": 232463.0}, {"date": "2019-08-22", "close": 14.34, "volume": 224317.0}, {"date": "2019-08-23", "close": 13.66, "volume": 376376.0}, {"date": "2019-08-26", "close": 13.64, "volume": 479713.0}, {"date": "2019-08-27", "close": 13.46, "volume": 425219.0}, {"date": "2019-08-28", "close": 13.49, "volume": 229173.0}, {"date": "2019-08-29", "close": 13.83, "volume": 254765.0}, {"date": "2019-08-30", "close": 13.95, "volume": 235117.0}, {"date": "2019-09-03", "close": 13.9, "volume": 246216.0}, {"date": "2019-09-04", "close": 14.1, "volume": 308497.0}, {"date": "2019-09-05", "close": 14.71, "volume": 393446.0}, {"date": "2019-09-06", "close": 14.59, "volume": 252093.0}, {"date": "2019-09-09", "close": 15.17, "volume": 630715.0}, {"date": "2019-09-10", "close": 15.44, "volume": 947156.0}, {"date": "2019-09-11", "close": 15.62, "volume": 754087.0}, {"date": "2019-09-12", "close": 15.7, "volume": 532542.0}, {"date": "2019-09-13", "close": 16.0, "volume": 708756.0}, {"date": "2019-09-16", "close": 16.18, "volume": 538399.0}, {"date": "2019-09-17", "close": 15.92, "volume": 434999.0}, {"date": "2019-09-18", "close": 15.8, "volume": 578098.0}, {"date": "2019-09-19", "close": 15.93, "volume": 349824.0}, {"date": "2019-09-20", "close": 15.91, "volume": 954245.0}, {"date": "2019-09-23", "close": 15.87, "volume": 218389.0}, {"date": "2019-09-24", "close": 15.43, "volume": 400425.0}, {"date": "2019-09-25", "close": 15.62, "volume": 270054.0}, {"date": "2019-09-26", "close": 16.595, "volume": 1303857.0}, {"date": "2019-09-27", "close": 15.915, "volume": 525009.0}, {"date": "2019-09-30", "close": 15.58, "volume": 624424.0}, {"date": "2019-10-01", "close": 15.22, "volume": 1238525.0}, {"date": "2019-10-02", "close": 15.455, "volume": 844373.0}, {"date": "2019-10-03", "close": 15.395, "volume": 391534.0}, {"date": "2019-10-04", "close": 15.57, "volume": 324777.0}, {"date": "2019-10-07", "close": 15.56, "volume": 266195.0}, {"date": "2019-10-08", "close": 15.21, "volume": 454990.0}, {"date": "2019-10-09", "close": 15.365, "volume": 256035.0}, {"date": "2019-10-10", "close": 15.72, "volume": 635892.0}, {"date": "2019-10-11", "close": 15.8, "volume": 544576.0}, {"date": "2019-10-14", "close": 15.56, "volume": 180382.0}, {"date": "2019-10-15", "close": 15.62, "volume": 371083.0}, {"date": "2019-10-16", "close": 15.68, "volume": 219828.0}, {"date": "2019-10-17", "close": 15.82, "volume": 407253.0}, {"date": "2019-10-18", "close": 15.74, "volume": 214461.0}, {"date": "2019-10-21", "close": 15.9, "volume": 220244.0}, {"date": "2019-10-22", "close": 16.0, "volume": 343761.0}, {"date": "2019-10-23", "close": 16.1, "volume": 262665.0}, {"date": "2019-10-24", "close": 15.62, "volume": 293289.0}, {"date": "2019-10-25", "close": 15.86, "volume": 137436.0}, {"date": "2019-10-28", "close": 15.94, "volume": 213497.0}, {"date": "2019-10-29", "close": 16.09, "volume": 347389.0}, {"date": "2019-10-30", "close": 16.21, "volume": 241900.0}, {"date": "2019-10-31", "close": 15.76, "volume": 279856.0}, {"date": "2019-11-01", "close": 16.27, "volume": 739359.0}, {"date": "2019-11-04", "close": 16.38, "volume": 487647.0}, {"date": "2019-11-05", "close": 16.41, "volume": 414390.0}, {"date": "2019-11-06", "close": 16.45, "volume": 336056.0}, {"date": "2019-11-07", "close": 16.53, "volume": 480233.0}, {"date": "2019-11-08", "close": 16.41, "volume": 1222898.0}, {"date": "2019-11-11", "close": 16.63, "volume": 1032079.0}, {"date": "2019-11-12", "close": 16.67, "volume": 1484736.0}, {"date": "2019-11-13", "close": 16.63, "volume": 1775027.0}, {"date": "2019-11-14", "close": 16.83, "volume": 930176.0}, {"date": "2019-11-15", "close": 17.43, "volume": 781617.0}, {"date": "2019-11-18", "close": 16.87, "volume": 618551.0}, {"date": "2019-11-19", "close": 16.76, "volume": 702655.0}, {"date": "2019-11-20", "close": 17.17, "volume": 564885.0}, {"date": "2019-11-21", "close": 17.31, "volume": 444743.0}, {"date": "2019-11-22", "close": 17.49, "volume": 411349.0}, {"date": "2019-11-25", "close": 17.89, "volume": 902046.0}, {"date": "2019-11-26", "close": 17.99, "volume": 489636.0}, {"date": "2019-11-27", "close": 17.9, "volume": 525734.0}, {"date": "2019-11-29", "close": 17.76, "volume": 178382.0}, {"date": "2019-12-02", "close": 17.58, "volume": 327746.0}, {"date": "2019-12-03", "close": 17.58, "volume": 344410.0}, {"date": "2019-12-04", "close": 17.77, "volume": 517787.0}, {"date": "2019-12-05", "close": 17.61, "volume": 286139.0}, {"date": "2019-12-06", "close": 17.83, "volume": 355983.0}, {"date": "2019-12-09", "close": 17.49, "volume": 409862.0}, {"date": "2019-12-10", "close": 17.23, "volume": 574236.0}, {"date": "2019-12-11", "close": 17.28, "volume": 160385.0}, {"date": "2019-12-12", "close": 17.26, "volume": 420634.0}, {"date": "2019-12-13", "close": 17.22, "volume": 359840.0}, {"date": "2019-12-16", "close": 17.76, "volume": 698146.0}, {"date": "2019-12-17", "close": 17.91, "volume": 209489.0}, {"date": "2019-12-18", "close": 17.9, "volume": 327316.0}, {"date": "2019-12-19", "close": 17.88, "volume": 201476.0}, {"date": "2019-12-20", "close": 18.34, "volume": 786881.0}, {"date": "2019-12-23", "close": 18.15, "volume": 320705.0}, {"date": "2019-12-24", "close": 18.15, "volume": 119254.0}, {"date": "2019-12-26", "close": 18.13, "volume": 314654.0}, {"date": "2019-12-27", "close": 18.22, "volume": 259200.0}, {"date": "2019-12-30", "close": 18.14, "volume": 225953.0}, {"date": "2019-12-31", "close": 18.49, "volume": 302985.0}, {"date": "2020-01-02", "close": 18.35, "volume": 319055.0}, {"date": "2020-01-03", "close": 18.48, "volume": 211973.0}, {"date": "2020-01-06", "close": 18.49, "volume": 259386.0}, {"date": "2020-01-07", "close": 18.175, "volume": 268606.0}, {"date": "2020-01-08", "close": 18.25, "volume": 188913.0}, {"date": "2020-01-09", "close": 18.29, "volume": 179529.0}, {"date": "2020-01-10", "close": 18.04, "volume": 219910.0}, {"date": "2020-01-13", "close": 18.11, "volume": 422124.0}, {"date": "2020-01-14", "close": 18.16, "volume": 490372.0}, {"date": "2020-01-15", "close": 18.57, "volume": 321493.0}, {"date": "2020-01-16", "close": 18.85, "volume": 344524.0}, {"date": "2020-01-17", "close": 19.14, "volume": 446193.0}, {"date": "2020-01-21", "close": 18.76, "volume": 286503.0}, {"date": "2020-01-22", "close": 18.76, "volume": 289547.0}, {"date": "2020-01-23", "close": 18.76, "volume": 280737.0}, {"date": "2020-01-24", "close": 18.63, "volume": 244194.0}, {"date": "2020-01-27", "close": 18.63, "volume": 801345.0}, {"date": "2020-01-28", "close": 18.985, "volume": 466745.0}, {"date": "2020-01-29", "close": 19.15, "volume": 356359.0}, {"date": "2020-01-30", "close": 19.16, "volume": 345467.0}, {"date": "2020-01-31", "close": 18.85, "volume": 324262.0}, {"date": "2020-02-03", "close": 19.11, "volume": 345172.0}, {"date": "2020-02-04", "close": 19.29, "volume": 412403.0}, {"date": "2020-02-05", "close": 19.39, "volume": 753261.0}, {"date": "2020-02-06", "close": 19.55, "volume": 493306.0}, {"date": "2020-02-07", "close": 19.53, "volume": 227383.0}, {"date": "2020-02-10", "close": 19.45, "volume": 163311.0}, {"date": "2020-02-11", "close": 19.28, "volume": 342637.0}, {"date": "2020-02-12", "close": 19.36, "volume": 493415.0}, {"date": "2020-02-13", "close": 19.59, "volume": 397461.0}, {"date": "2020-02-14", "close": 19.7, "volume": 353843.0}, {"date": "2020-02-18", "close": 19.37, "volume": 313914.0}, {"date": "2020-02-19", "close": 19.7, "volume": 358592.0}, {"date": "2020-02-20", "close": 19.6, "volume": 337075.0}, {"date": "2020-02-21", "close": 19.29, "volume": 222805.0}, {"date": "2020-02-24", "close": 18.89, "volume": 612240.0}, {"date": "2020-02-25", "close": 18.41, "volume": 578842.0}, {"date": "2020-02-26", "close": 17.92, "volume": 570252.0}, {"date": "2020-02-27", "close": 17.41, "volume": 747123.0}, {"date": "2020-02-28", "close": 17.54, "volume": 844171.0}, {"date": "2020-03-02", "close": 17.13, "volume": 6063139.0}, {"date": "2020-03-03", "close": 16.5, "volume": 1743101.0}, {"date": "2020-03-04", "close": 17.15, "volume": 1970791.0}, {"date": "2020-03-05", "close": 15.43, "volume": 2394805.0}, {"date": "2020-03-06", "close": 14.64, "volume": 2337735.0}, {"date": "2020-03-09", "close": 12.15, "volume": 2526085.0}, {"date": "2020-03-10", "close": 12.9, "volume": 1212012.0}, {"date": "2020-03-11", "close": 11.73, "volume": 1725808.0}, {"date": "2020-03-12", "close": 10.4, "volume": 2295265.0}, {"date": "2020-03-13", "close": 12.29, "volume": 2161631.0}, {"date": "2020-03-16", "close": 9.43, "volume": 1626496.0}, {"date": "2020-03-17", "close": 9.41, "volume": 1061115.0}, {"date": "2020-03-18", "close": 7.9, "volume": 1591426.0}, {"date": "2020-03-19", "close": 8.31, "volume": 1864511.0}, {"date": "2020-03-20", "close": 7.87, "volume": 2029652.0}, {"date": "2020-03-23", "close": 8.05, "volume": 1276989.0}, {"date": "2020-03-24", "close": 8.92, "volume": 1289233.0}, {"date": "2020-03-25", "close": 10.53, "volume": 1506731.0}, {"date": "2020-03-26", "close": 11.46, "volume": 1329944.0}, {"date": "2020-03-27", "close": 11.01, "volume": 1221503.0}, {"date": "2020-03-30", "close": 10.51, "volume": 720357.0}, {"date": "2020-03-31", "close": 10.13, "volume": 1369452.0}, {"date": "2020-04-01", "close": 9.59, "volume": 766030.0}, {"date": "2020-04-02", "close": 9.41, "volume": 542673.0}, {"date": "2020-04-03", "close": 8.62, "volume": 778927.0}, {"date": "2020-04-06", "close": 9.09, "volume": 802775.0}, {"date": "2020-04-07", "close": 9.73, "volume": 1188499.0}, {"date": "2020-04-08", "close": 9.9, "volume": 642485.0}, {"date": "2020-04-09", "close": 10.8, "volume": 1095259.0}, {"date": "2020-04-13", "close": 10.07, "volume": 347614.0}, {"date": "2020-04-14", "close": 10.61, "volume": 661903.0}, {"date": "2020-04-15", "close": 9.52, "volume": 396451.0}, {"date": "2020-04-16", "close": 8.45, "volume": 1169916.0}, {"date": "2020-04-17", "close": 10.05, "volume": 1300483.0}, {"date": "2020-04-20", "close": 9.92, "volume": 649605.0}, {"date": "2020-04-21", "close": 9.85, "volume": 494237.0}, {"date": "2020-04-22", "close": 9.66, "volume": 632106.0}, {"date": "2020-04-23", "close": 10.28, "volume": 763684.0}, {"date": "2020-04-24", "close": 10.29, "volume": 444616.0}, {"date": "2020-04-27", "close": 10.945, "volume": 866784.0}, {"date": "2020-04-28", "close": 11.155, "volume": 700067.0}, {"date": "2020-04-29", "close": 11.98, "volume": 1162048.0}, {"date": "2020-04-30", "close": 11.65, "volume": 759636.0}, {"date": "2020-05-01", "close": 11.09, "volume": 874580.0}, {"date": "2020-05-04", "close": 10.99, "volume": 835929.0}, {"date": "2020-05-05", "close": 11.23, "volume": 1020964.0}, {"date": "2020-05-06", "close": 10.78, "volume": 810833.0}, {"date": "2020-05-07", "close": 11.53, "volume": 1005396.0}, {"date": "2020-05-08", "close": 12.03, "volume": 1081969.0}, {"date": "2020-05-11", "close": 11.94, "volume": 991715.0}, {"date": "2020-05-12", "close": 11.63, "volume": 1169688.0}, {"date": "2020-05-13", "close": 11.31, "volume": 605413.0}, {"date": "2020-05-14", "close": 11.56, "volume": 667051.0}, {"date": "2020-05-15", "close": 11.47, "volume": 734666.0}, {"date": "2020-05-18", "close": 12.54, "volume": 986704.0}, {"date": "2020-05-19", "close": 12.46, "volume": 924914.0}, {"date": "2020-05-20", "close": 12.85, "volume": 701572.0}, {"date": "2020-05-21", "close": 12.88, "volume": 666289.0}, {"date": "2020-05-22", "close": 12.92, "volume": 574056.0}, {"date": "2020-05-26", "close": 13.74, "volume": 892722.0}, {"date": "2020-05-27", "close": 13.98, "volume": 928212.0}, {"date": "2020-05-28", "close": 13.48, "volume": 671058.0}, {"date": "2020-05-29", "close": 13.34, "volume": 739517.0}, {"date": "2020-06-01", "close": 14.04, "volume": 1065612.0}, {"date": "2020-06-02", "close": 14.2, "volume": 782510.0}, {"date": "2020-06-03", "close": 14.82, "volume": 838297.0}, {"date": "2020-06-04", "close": 14.98, "volume": 1231919.0}, {"date": "2020-06-05", "close": 15.64, "volume": 1383839.0}, {"date": "2020-06-08", "close": 15.74, "volume": 874298.0}, {"date": "2020-06-09", "close": 15.18, "volume": 517000.0}, {"date": "2020-06-10", "close": 15.21, "volume": 672701.0}, {"date": "2020-06-11", "close": 13.87, "volume": 1717173.0}, {"date": "2020-06-12", "close": 14.54, "volume": 593985.0}, {"date": "2020-06-15", "close": 14.87, "volume": 788062.0}, {"date": "2020-06-16", "close": 15.25, "volume": 883138.0}, {"date": "2020-06-17", "close": 14.955, "volume": 876939.0}, {"date": "2020-06-18", "close": 14.96, "volume": 725266.0}, {"date": "2020-06-19", "close": 14.83, "volume": 986106.0}, {"date": "2020-06-22", "close": 14.8, "volume": 967829.0}, {"date": "2020-06-23", "close": 15.2, "volume": 702041.0}, {"date": "2020-06-24", "close": 14.33, "volume": 894471.0}, {"date": "2020-06-25", "close": 15.39, "volume": 1909289.0}, {"date": "2020-06-26", "close": 13.53, "volume": 6905563.0}, {"date": "2020-06-29", "close": 13.12, "volume": 4150018.0}, {"date": "2020-06-30", "close": 12.29, "volume": 13199770.0}, {"date": "2020-07-01", "close": 13.115, "volume": 6169326.0}, {"date": "2020-07-02", "close": 13.15, "volume": 3779283.0}, {"date": "2020-07-06", "close": 13.16, "volume": 2866622.0}, {"date": "2020-07-07", "close": 11.88, "volume": 3334361.0}, {"date": "2020-07-08", "close": 12.38, "volume": 3770966.0}, {"date": "2020-07-09", "close": 11.84, "volume": 3280928.0}, {"date": "2020-07-10", "close": 12.3, "volume": 2284532.0}, {"date": "2020-07-13", "close": 11.93, "volume": 2278068.0}, {"date": "2020-07-14", "close": 12.32, "volume": 1886174.0}, {"date": "2020-07-15", "close": 12.94, "volume": 3215024.0}, {"date": "2020-07-16", "close": 13.76, "volume": 2974101.0}, {"date": "2020-07-17", "close": 14.25, "volume": 3361843.0}, {"date": "2020-07-20", "close": 14.01, "volume": 2199882.0}, {"date": "2020-07-21", "close": 14.49, "volume": 2001766.0}, {"date": "2020-07-22", "close": 14.48, "volume": 1468213.0}, {"date": "2020-07-23", "close": 14.7, "volume": 2245001.0}, {"date": "2020-07-24", "close": 14.66, "volume": 1377435.0}, {"date": "2020-07-27", "close": 14.73, "volume": 960881.0}, {"date": "2020-07-28", "close": 14.6, "volume": 1609198.0}, {"date": "2020-07-29", "close": 15.0, "volume": 3625623.0}, {"date": "2020-07-30", "close": 15.1, "volume": 1528328.0}, {"date": "2020-07-31", "close": 15.06, "volume": 3133318.0}, {"date": "2020-08-03", "close": 15.17, "volume": 3126996.0}, {"date": "2020-08-04", "close": 15.44, "volume": 1980683.0}, {"date": "2020-08-05", "close": 15.74, "volume": 2615633.0}, {"date": "2020-08-06", "close": 15.85, "volume": 1689971.0}, {"date": "2020-08-07", "close": 16.05, "volume": 2729106.0}, {"date": "2020-08-10", "close": 17.42, "volume": 3985142.0}, {"date": "2020-08-11", "close": 17.72, "volume": 3476094.0}, {"date": "2020-08-12", "close": 17.9, "volume": 3166652.0}, {"date": "2020-08-13", "close": 17.72, "volume": 2434965.0}, {"date": "2020-08-14", "close": 17.76, "volume": 1589283.0}, {"date": "2020-08-17", "close": 17.5, "volume": 1271264.0}, {"date": "2020-08-18", "close": 17.53, "volume": 1216554.0}, {"date": "2020-08-19", "close": 17.94, "volume": 1811145.0}, {"date": "2020-08-20", "close": 17.98, "volume": 1074975.0}, {"date": "2020-08-21", "close": 18.04, "volume": 1155741.0}, {"date": "2020-08-24", "close": 17.97, "volume": 2062482.0}, {"date": "2020-08-25", "close": 17.99, "volume": 1157239.0}, {"date": "2020-08-26", "close": 18.22, "volume": 1623427.0}, {"date": "2020-08-27", "close": 18.34, "volume": 1477440.0}, {"date": "2020-08-28", "close": 18.48, "volume": 1191035.0}, {"date": "2020-08-31", "close": 17.9, "volume": 1156587.0}, {"date": "2020-09-01", "close": 18.23, "volume": 1386905.0}, {"date": "2020-09-02", "close": 18.45, "volume": 1383957.0}, {"date": "2020-09-03", "close": 18.0, "volume": 1936068.0}, {"date": "2020-09-04", "close": 17.99, "volume": 1256660.0}, {"date": "2020-09-08", "close": 17.22, "volume": 1665690.0}, {"date": "2020-09-09", "close": 17.3, "volume": 1424497.0}, {"date": "2020-09-10", "close": 17.08, "volume": 1205023.0}, {"date": "2020-09-11", "close": 16.93, "volume": 938299.0}, {"date": "2020-09-14", "close": 17.1, "volume": 720934.0}, {"date": "2020-09-15", "close": 16.86, "volume": 1051349.0}, {"date": "2020-09-16", "close": 17.4, "volume": 1676573.0}, {"date": "2020-09-17", "close": 17.52, "volume": 1981918.0}, {"date": "2020-09-18", "close": 17.03, "volume": 2493913.0}, {"date": "2020-09-21", "close": 16.5, "volume": 3481383.0}, {"date": "2020-09-22", "close": 16.48, "volume": 2030135.0}, {"date": "2020-09-23", "close": 16.0, "volume": 1387819.0}, {"date": "2020-09-24", "close": 16.01, "volume": 1613395.0}, {"date": "2020-09-25", "close": 16.4, "volume": 1155632.0}, {"date": "2020-09-28", "close": 16.53, "volume": 844317.0}, {"date": "2020-09-29", "close": 16.49, "volume": 779930.0}, {"date": "2020-09-30", "close": 16.68, "volume": 1126518.0}, {"date": "2020-10-01", "close": 17.16, "volume": 1421604.0}, {"date": "2020-10-02", "close": 17.47, "volume": 1016109.0}, {"date": "2020-10-05", "close": 17.42, "volume": 1254807.0}, {"date": "2020-10-06", "close": 17.43, "volume": 2009867.0}, {"date": "2020-10-07", "close": 17.83, "volume": 1528899.0}, {"date": "2020-10-08", "close": 17.63, "volume": 817682.0}, {"date": "2020-10-09", "close": 17.72, "volume": 760069.0}, {"date": "2020-10-12", "close": 18.04, "volume": 1396937.0}, {"date": "2020-10-13", "close": 17.63, "volume": 434279.0}, {"date": "2020-10-14", "close": 17.61, "volume": 834265.0}, {"date": "2020-10-15", "close": 17.44, "volume": 587346.0}, {"date": "2020-10-16", "close": 17.36, "volume": 875736.0}, {"date": "2020-10-19", "close": 17.03, "volume": 942140.0}, {"date": "2020-10-20", "close": 17.05, "volume": 616683.0}, {"date": "2020-10-21", "close": 17.5, "volume": 2525764.0}, {"date": "2020-10-22", "close": 18.3, "volume": 1733436.0}, {"date": "2020-10-23", "close": 18.62, "volume": 1324368.0}, {"date": "2020-10-26", "close": 18.44, "volume": 2558829.0}, {"date": "2020-10-27", "close": 18.64, "volume": 2049697.0}, {"date": "2020-10-28", "close": 18.33, "volume": 3599926.0}, {"date": "2020-10-29", "close": 18.545, "volume": 2544960.0}, {"date": "2020-10-30", "close": 18.58, "volume": 2578257.0}, {"date": "2020-11-02", "close": 18.72, "volume": 2520746.0}, {"date": "2020-11-03", "close": 18.84, "volume": 999562.0}, {"date": "2020-11-04", "close": 18.44, "volume": 1348799.0}, {"date": "2020-11-05", "close": 18.67, "volume": 1564509.0}, {"date": "2020-11-06", "close": 20.19, "volume": 3711972.0}, {"date": "2020-11-09", "close": 20.02, "volume": 3158499.0}, {"date": "2020-11-10", "close": 21.08, "volume": 2345016.0}, {"date": "2020-11-11", "close": 20.79, "volume": 1317942.0}, {"date": "2020-11-12", "close": 20.79, "volume": 2184925.0}, {"date": "2020-11-13", "close": 20.98, "volume": 947972.0}, {"date": "2020-11-16", "close": 21.42, "volume": 1154349.0}, {"date": "2020-11-17", "close": 21.31, "volume": 1315394.0}, {"date": "2020-11-18", "close": 21.94, "volume": 3497088.0}, {"date": "2020-11-19", "close": 21.51, "volume": 1553880.0}, {"date": "2020-11-20", "close": 21.45, "volume": 864627.0}, {"date": "2020-11-23", "close": 21.89, "volume": 964374.0}, {"date": "2020-11-24", "close": 21.75, "volume": 1014272.0}, {"date": "2020-11-25", "close": 21.64, "volume": 879356.0}, {"date": "2020-11-27", "close": 21.2, "volume": 385079.0}, {"date": "2020-11-30", "close": 21.51, "volume": 1006034.0}, {"date": "2020-12-01", "close": 21.53, "volume": 1254811.0}, {"date": "2020-12-02", "close": 21.12, "volume": 868733.0}, {"date": "2020-12-03", "close": 21.28, "volume": 940619.0}, {"date": "2020-12-04", "close": 21.58, "volume": 2080670.0}, {"date": "2020-12-07", "close": 21.14, "volume": 1345205.0}, {"date": "2020-12-08", "close": 21.3, "volume": 1100461.0}, {"date": "2020-12-09", "close": 21.08, "volume": 1327299.0}, {"date": "2020-12-10", "close": 21.14, "volume": 1142224.0}, {"date": "2020-12-11", "close": 22.12, "volume": 1847336.0}, {"date": "2020-12-14", "close": 21.99, "volume": 1048826.0}, {"date": "2020-12-15", "close": 22.07, "volume": 1117669.0}, {"date": "2020-12-16", "close": 22.19, "volume": 1707436.0}, {"date": "2020-12-17", "close": 21.975, "volume": 1685448.0}, {"date": "2020-12-18", "close": 22.235, "volume": 3003294.0}, {"date": "2020-12-21", "close": 22.44, "volume": 1434582.0}, {"date": "2020-12-22", "close": 22.49, "volume": 1496886.0}, {"date": "2020-12-23", "close": 22.3, "volume": 613319.0}, {"date": "2020-12-24", "close": 22.55, "volume": 226903.0}, {"date": "2020-12-28", "close": 23.0, "volume": 1228552.0}, {"date": "2020-12-29", "close": 23.04, "volume": 1575263.0}, {"date": "2020-12-30", "close": 23.06, "volume": 725253.0}, {"date": "2020-12-31", "close": 23.17, "volume": 707100.0}, {"date": "2021-01-04", "close": 23.4, "volume": 2485039.0}, {"date": "2021-01-05", "close": 23.68, "volume": 995615.0}, {"date": "2021-01-06", "close": 24.96, "volume": 1471258.0}, {"date": "2021-01-07", "close": 25.49, "volume": 1735755.0}, {"date": "2021-01-08", "close": 25.82, "volume": 921622.0}, {"date": "2021-01-11", "close": 25.95, "volume": 1102901.0}, {"date": "2021-01-12", "close": 26.7, "volume": 1935538.0}, {"date": "2021-01-13", "close": 26.67, "volume": 1397359.0}, {"date": "2021-01-14", "close": 27.23, "volume": 1431782.0}, {"date": "2021-01-15", "close": 26.82, "volume": 1413482.0}, {"date": "2021-01-19", "close": 25.95, "volume": 1798749.0}, {"date": "2021-01-20", "close": 26.48, "volume": 554865.0}, {"date": "2021-01-21", "close": 25.98, "volume": 1070071.0}, {"date": "2021-01-22", "close": 25.53, "volume": 928107.0}, {"date": "2021-01-25", "close": 25.17, "volume": 1141137.0}, {"date": "2021-01-26", "close": 24.33, "volume": 837686.0}, {"date": "2021-01-27", "close": 23.3, "volume": 1520114.0}, {"date": "2021-01-28", "close": 24.1, "volume": 1260692.0}, {"date": "2021-01-29", "close": 23.71, "volume": 920574.0}, {"date": "2021-02-01", "close": 24.99, "volume": 1423975.0}, {"date": "2021-02-02", "close": 26.11, "volume": 1424333.0}, {"date": "2021-02-03", "close": 26.07, "volume": 1592799.0}, {"date": "2021-02-04", "close": 25.67, "volume": 1450098.0}, {"date": "2021-02-05", "close": 25.89, "volume": 1388536.0}, {"date": "2021-02-08", "close": 26.96, "volume": 1563195.0}, {"date": "2021-02-09", "close": 27.32, "volume": 1046654.0}, {"date": "2021-02-10", "close": 26.96, "volume": 836281.0}, {"date": "2021-02-11", "close": 26.52, "volume": 804593.0}, {"date": "2021-02-12", "close": 26.78, "volume": 543094.0}, {"date": "2021-02-16", "close": 26.02, "volume": 1767213.0}, {"date": "2021-02-17", "close": 26.11, "volume": 1205713.0}, {"date": "2021-02-18", "close": 26.3, "volume": 740675.0}, {"date": "2021-02-19", "close": 26.7, "volume": 680329.0}, {"date": "2021-02-22", "close": 26.65, "volume": 692344.0}, {"date": "2021-02-23", "close": 27.21, "volume": 1035153.0}, {"date": "2021-02-24", "close": 27.62, "volume": 1158490.0}, {"date": "2021-02-25", "close": 26.73, "volume": 1143207.0}, {"date": "2021-02-26", "close": 27.73, "volume": 3716845.0}, {"date": "2021-03-01", "close": 27.78, "volume": 3003723.0}, {"date": "2021-03-02", "close": 27.2, "volume": 5219005.0}, {"date": "2021-03-03", "close": 27.37, "volume": 5216610.0}, {"date": "2021-03-04", "close": 26.09, "volume": 5546605.0}, {"date": "2021-03-05", "close": 26.08, "volume": 3598289.0}, {"date": "2021-03-08", "close": 25.23, "volume": 3157279.0}, {"date": "2021-03-09", "close": 26.49, "volume": 1630120.0}, {"date": "2021-03-10", "close": 26.66, "volume": 916241.0}, {"date": "2021-03-11", "close": 27.545, "volume": 1814777.0}, {"date": "2021-03-12", "close": 27.74, "volume": 913810.0}, {"date": "2021-03-15", "close": 27.75, "volume": 792835.0}, {"date": "2021-03-16", "close": 27.35, "volume": 907850.0}, {"date": "2021-03-17", "close": 27.83, "volume": 1202475.0}, {"date": "2021-03-18", "close": 27.0, "volume": 1367131.0}, {"date": "2021-03-19", "close": 26.82, "volume": 2840493.0}, {"date": "2021-03-22", "close": 25.69, "volume": 1696093.0}, {"date": "2021-03-23", "close": 25.21, "volume": 3803447.0}, {"date": "2021-03-24", "close": 25.0, "volume": 1629266.0}, {"date": "2021-03-25", "close": 25.97, "volume": 1154279.0}, {"date": "2021-03-26", "close": 27.38, "volume": 1527388.0}, {"date": "2021-03-29", "close": 26.71, "volume": 1029002.0}, {"date": "2021-03-30", "close": 27.31, "volume": 648606.0}, {"date": "2021-03-31", "close": 27.75, "volume": 1145448.0}, {"date": "2021-04-01", "close": 28.98, "volume": 3077946.0}, {"date": "2021-04-05", "close": 29.095, "volume": 2134437.0}, {"date": "2021-04-06", "close": 29.19, "volume": 1266998.0}, {"date": "2021-04-07", "close": 28.87, "volume": 851467.0}, {"date": "2021-04-08", "close": 29.36, "volume": 897749.0}, {"date": "2021-04-09", "close": 29.74, "volume": 641640.0}, {"date": "2021-04-12", "close": 29.33, "volume": 1512976.0}, {"date": "2021-04-13", "close": 28.8, "volume": 1396084.0}, {"date": "2021-04-14", "close": 28.53, "volume": 1118003.0}, {"date": "2021-04-15", "close": 28.79, "volume": 673805.0}, {"date": "2021-04-16", "close": 28.91, "volume": 2302086.0}, {"date": "2021-04-19", "close": 28.64, "volume": 683454.0}, {"date": "2021-04-20", "close": 28.3, "volume": 1746732.0}, {"date": "2021-04-21", "close": 28.81, "volume": 2070360.0}, {"date": "2021-04-22", "close": 28.55, "volume": 925664.0}, {"date": "2021-04-23", "close": 29.75, "volume": 749429.0}, {"date": "2021-04-26", "close": 30.13, "volume": 1032280.0}, {"date": "2021-04-27", "close": 29.88, "volume": 1341539.0}, {"date": "2021-04-28", "close": 30.08, "volume": 772090.0}, {"date": "2021-04-29", "close": 29.6, "volume": 826436.0}, {"date": "2021-04-30", "close": 29.27, "volume": 1897607.0}, {"date": "2021-05-03", "close": 28.87, "volume": 1667287.0}, {"date": "2021-05-04", "close": 28.53, "volume": 2531061.0}, {"date": "2021-05-05", "close": 29.2, "volume": 1522867.0}, {"date": "2021-05-06", "close": 29.18, "volume": 1107975.0}, {"date": "2021-05-07", "close": 29.37, "volume": 2901971.0}, {"date": "2021-05-10", "close": 27.965, "volume": 1649240.0}, {"date": "2021-05-11", "close": 27.9, "volume": 2262607.0}, {"date": "2021-05-12", "close": 27.53, "volume": 1990474.0}, {"date": "2021-05-13", "close": 27.51, "volume": 1170883.0}, {"date": "2021-05-14", "close": 27.73, "volume": 1134811.0}, {"date": "2021-05-17", "close": 27.8, "volume": 956561.0}, {"date": "2021-05-18", "close": 28.13, "volume": 1618665.0}, {"date": "2021-05-19", "close": 28.26, "volume": 930874.0}, {"date": "2021-05-20", "close": 28.37, "volume": 888280.0}, {"date": "2021-05-21", "close": 29.14, "volume": 1994792.0}, {"date": "2021-05-24", "close": 28.95, "volume": 1311965.0}, {"date": "2021-05-25", "close": 28.68, "volume": 2312974.0}, {"date": "2021-05-26", "close": 28.81, "volume": 1355234.0}, {"date": "2021-05-27", "close": 28.88, "volume": 1435363.0}, {"date": "2021-05-28", "close": 29.0, "volume": 963678.0}, {"date": "2021-06-01", "close": 29.04, "volume": 1405230.0}, {"date": "2021-06-02", "close": 28.13, "volume": 1701780.0}, {"date": "2021-06-03", "close": 27.99, "volume": 1448902.0}, {"date": "2021-06-04", "close": 27.86, "volume": 2961536.0}, {"date": "2021-06-07", "close": 29.02, "volume": 2386255.0}, {"date": "2021-06-08", "close": 29.05, "volume": 1198334.0}, {"date": "2021-06-09", "close": 29.02, "volume": 1292172.0}, {"date": "2021-06-10", "close": 29.2, "volume": 1714455.0}, {"date": "2021-06-11", "close": 29.49, "volume": 1492430.0}, {"date": "2021-06-14", "close": 29.48, "volume": 1260778.0}, {"date": "2021-06-15", "close": 29.35, "volume": 2280686.0}, {"date": "2021-06-16", "close": 28.85, "volume": 2863144.0}, {"date": "2021-06-17", "close": 28.4, "volume": 2701922.0}, {"date": "2021-06-18", "close": 27.81, "volume": 3348988.0}, {"date": "2021-06-21", "close": 28.5, "volume": 1502172.0}, {"date": "2021-06-22", "close": 28.47, "volume": 2200984.0}, {"date": "2021-06-23", "close": 27.57, "volume": 7773641.0}, {"date": "2021-06-24", "close": 28.28, "volume": 7287987.0}, {"date": "2021-06-25", "close": 28.03, "volume": 8852585.0}, {"date": "2021-06-28", "close": 28.28, "volume": 3712602.0}, {"date": "2021-06-29", "close": 28.52, "volume": 2765509.0}, {"date": "2021-06-30", "close": 27.87, "volume": 2302321.0}, {"date": "2021-07-01", "close": 27.72, "volume": 1634788.0}, {"date": "2021-07-02", "close": 27.73, "volume": 1438512.0}, {"date": "2021-07-06", "close": 27.3, "volume": 1552412.0}, {"date": "2021-07-07", "close": 27.66, "volume": 1731089.0}, {"date": "2021-07-08", "close": 27.54, "volume": 1987520.0}, {"date": "2021-07-09", "close": 28.01, "volume": 2234784.0}, {"date": "2021-07-12", "close": 28.54, "volume": 1842852.0}, {"date": "2021-07-13", "close": 28.27, "volume": 1714994.0}, {"date": "2021-07-14", "close": 28.1, "volume": 1422635.0}, {"date": "2021-07-15", "close": 27.66, "volume": 1049329.0}, {"date": "2021-07-16", "close": 27.12, "volume": 1065572.0}, {"date": "2021-07-19", "close": 26.49, "volume": 1799862.0}, {"date": "2021-07-20", "close": 27.4, "volume": 1271708.0}, {"date": "2021-07-21", "close": 28.14, "volume": 697429.0}, {"date": "2021-07-22", "close": 28.0, "volume": 946954.0}, {"date": "2021-07-23", "close": 28.45, "volume": 787259.0}, {"date": "2021-07-26", "close": 28.29, "volume": 1166400.0}, {"date": "2021-07-27", "close": 27.9, "volume": 1016764.0}, {"date": "2021-07-28", "close": 28.32, "volume": 894014.0}, {"date": "2021-07-29", "close": 28.52, "volume": 733186.0}, {"date": "2021-07-30", "close": 28.71, "volume": 1038588.0}, {"date": "2021-08-02", "close": 28.51, "volume": 1121281.0}, {"date": "2021-08-03", "close": 28.75, "volume": 1020568.0}, {"date": "2021-08-04", "close": 28.27, "volume": 816282.0}, {"date": "2021-08-05", "close": 28.25, "volume": 834663.0}, {"date": "2021-08-06", "close": 28.6, "volume": 2906059.0}, {"date": "2021-08-09", "close": 28.14, "volume": 1997962.0}, {"date": "2021-08-10", "close": 28.07, "volume": 1088891.0}, {"date": "2021-08-11", "close": 28.36, "volume": 3699641.0}, {"date": "2021-08-12", "close": 28.11, "volume": 1006728.0}, {"date": "2021-08-13", "close": 27.68, "volume": 1107856.0}, {"date": "2021-08-16", "close": 27.67, "volume": 2849316.0}, {"date": "2021-08-17", "close": 27.12, "volume": 1704160.0}, {"date": "2021-08-18", "close": 27.29, "volume": 814067.0}, {"date": "2021-08-19", "close": 26.91, "volume": 1837752.0}, {"date": "2021-08-20", "close": 26.98, "volume": 1839553.0}, {"date": "2021-08-23", "close": 27.57, "volume": 753357.0}, {"date": "2021-08-24", "close": 27.71, "volume": 983521.0}, {"date": "2021-08-25", "close": 28.67, "volume": 1153140.0}, {"date": "2021-08-26", "close": 28.58, "volume": 1030304.0}, {"date": "2021-08-27", "close": 29.5, "volume": 1859251.0}, {"date": "2021-08-30", "close": 29.47, "volume": 1235178.0}, {"date": "2021-08-31", "close": 29.6, "volume": 1372964.0}, {"date": "2021-09-01", "close": 29.65, "volume": 1266014.0}, {"date": "2021-09-02", "close": 29.56, "volume": 1351298.0}, {"date": "2021-09-03", "close": 29.32, "volume": 780076.0}, {"date": "2021-09-07", "close": 29.2, "volume": 1440896.0}, {"date": "2021-09-08", "close": 28.76, "volume": 2160121.0}, {"date": "2021-09-09", "close": 28.66, "volume": 1053455.0}, {"date": "2021-09-10", "close": 28.47, "volume": 7472794.0}, {"date": "2021-09-13", "close": 28.71, "volume": 2638080.0}, {"date": "2021-09-14", "close": 29.16, "volume": 2231332.0}, {"date": "2021-09-15", "close": 31.45, "volume": 5709701.0}, {"date": "2021-09-16", "close": 31.9, "volume": 3951904.0}, {"date": "2021-09-17", "close": 31.56, "volume": 5616653.0}, {"date": "2021-09-20", "close": 31.28, "volume": 3005048.0}, {"date": "2021-09-21", "close": 32.18, "volume": 3323838.0}, {"date": "2021-09-22", "close": 32.14, "volume": 1658038.0}, {"date": "2021-09-23", "close": 32.33, "volume": 1862353.0}, {"date": "2021-09-24", "close": 32.26, "volume": 1768092.0}, {"date": "2021-09-27", "close": 32.42, "volume": 1763649.0}, {"date": "2021-09-28", "close": 31.09, "volume": 5204493.0}, {"date": "2021-09-29", "close": 31.96, "volume": 4866790.0}, {"date": "2021-09-30", "close": 31.72, "volume": 1481004.0}, {"date": "2021-10-01", "close": 32.17, "volume": 3302637.0}, {"date": "2021-10-04", "close": 31.67, "volume": 2464251.0}, {"date": "2021-10-05", "close": 31.84, "volume": 1316112.0}, {"date": "2021-10-06", "close": 31.6, "volume": 1672892.0}, {"date": "2021-10-07", "close": 32.2, "volume": 2525038.0}, {"date": "2021-10-08", "close": 31.5, "volume": 946035.0}, {"date": "2021-10-11", "close": 31.53, "volume": 1744239.0}, {"date": "2021-10-12", "close": 31.82, "volume": 1048402.0}, {"date": "2021-10-13", "close": 32.21, "volume": 1984941.0}, {"date": "2021-10-14", "close": 32.51, "volume": 1652978.0}, {"date": "2021-10-15", "close": 32.82, "volume": 2090829.0}, {"date": "2021-10-18", "close": 32.71, "volume": 1723647.0}, {"date": "2021-10-19", "close": 33.55, "volume": 1694096.0}, {"date": "2021-10-20", "close": 33.67, "volume": 2889495.0}, {"date": "2021-10-21", "close": 33.56, "volume": 1790734.0}, {"date": "2021-10-22", "close": 33.43, "volume": 1215378.0}, {"date": "2021-10-25", "close": 34.34, "volume": 1767751.0}, {"date": "2021-10-26", "close": 33.92, "volume": 1484304.0}, {"date": "2021-10-27", "close": 33.6, "volume": 1030308.0}, {"date": "2021-10-28", "close": 34.29, "volume": 1310088.0}, {"date": "2021-10-29", "close": 34.75, "volume": 1135565.0}, {"date": "2021-11-01", "close": 34.67, "volume": 1780459.0}, {"date": "2021-11-02", "close": 34.06, "volume": 1517799.0}, {"date": "2021-11-03", "close": 34.37, "volume": 1562788.0}, {"date": "2021-11-04", "close": 34.71, "volume": 1905862.0}, {"date": "2021-11-05", "close": 35.79, "volume": 2424217.0}, {"date": "2021-11-08", "close": 37.17, "volume": 4847630.0}, {"date": "2021-11-09", "close": 37.35, "volume": 2913061.0}, {"date": "2021-11-10", "close": 38.71, "volume": 3750040.0}, {"date": "2021-11-11", "close": 38.35, "volume": 2056938.0}, {"date": "2021-11-12", "close": 38.87, "volume": 1460170.0}, {"date": "2021-11-15", "close": 38.98, "volume": 1597145.0}, {"date": "2021-11-16", "close": 39.18, "volume": 2514364.0}, {"date": "2021-11-17", "close": 39.14, "volume": 2758370.0}, {"date": "2021-11-18", "close": 40.04, "volume": 2810570.0}, {"date": "2021-11-19", "close": 39.49, "volume": 1916400.0}, {"date": "2021-11-22", "close": 39.16, "volume": 3337504.0}, {"date": "2021-11-23", "close": 39.45, "volume": 3899168.0}, {"date": "2021-11-24", "close": 39.79, "volume": 2364697.0}, {"date": "2021-11-26", "close": 38.85, "volume": 907796.0}, {"date": "2021-11-29", "close": 39.12, "volume": 1741457.0}, {"date": "2021-11-30", "close": 38.09, "volume": 2230942.0}, {"date": "2021-12-01", "close": 37.51, "volume": 3303554.0}, {"date": "2021-12-02", "close": 38.74, "volume": 1628424.0}, {"date": "2021-12-03", "close": 38.99, "volume": 1691845.0}, {"date": "2021-12-06", "close": 39.51, "volume": 1751684.0}, {"date": "2021-12-07", "close": 40.0, "volume": 2019385.0}, {"date": "2021-12-08", "close": 40.66, "volume": 1249121.0}, {"date": "2021-12-09", "close": 40.04, "volume": 776895.0}, {"date": "2021-12-10", "close": 39.72, "volume": 1139980.0}, {"date": "2021-12-13", "close": 39.21, "volume": 1924066.0}, {"date": "2021-12-14", "close": 38.57, "volume": 2417397.0}, {"date": "2021-12-15", "close": 39.62, "volume": 1758967.0}, {"date": "2021-12-16", "close": 39.76, "volume": 2303039.0}, {"date": "2021-12-17", "close": 39.72, "volume": 2260216.0}, {"date": "2021-12-20", "close": 39.45, "volume": 1601774.0}, {"date": "2021-12-21", "close": 39.95, "volume": 1475078.0}, {"date": "2021-12-22", "close": 40.43, "volume": 1137574.0}, {"date": "2021-12-23", "close": 40.59, "volume": 881047.0}, {"date": "2021-12-27", "close": 40.99, "volume": 2158235.0}, {"date": "2021-12-28", "close": 40.64, "volume": 1065670.0}, {"date": "2021-12-29", "close": 40.97, "volume": 677810.0}, {"date": "2021-12-30", "close": 40.68, "volume": 718631.0}, {"date": "2021-12-31", "close": 40.84, "volume": 1286772.0}, {"date": "2022-01-03", "close": 40.33, "volume": 1990054.0}, {"date": "2022-01-04", "close": 41.23, "volume": 1566410.0}, {"date": "2022-01-05", "close": 39.55, "volume": 1851824.0}, {"date": "2022-01-06", "close": 39.64, "volume": 1120383.0}, {"date": "2022-01-07", "close": 38.09, "volume": 1802708.0}, {"date": "2022-01-10", "close": 38.51, "volume": 1968881.0}, {"date": "2022-01-11", "close": 38.97, "volume": 1696020.0}, {"date": "2022-01-12", "close": 38.81, "volume": 1220931.0}, {"date": "2022-01-13", "close": 38.88, "volume": 1384261.0}, {"date": "2022-01-14", "close": 38.39, "volume": 1090872.0}, {"date": "2022-01-18", "close": 37.33, "volume": 1710749.0}, {"date": "2022-01-19", "close": 36.93, "volume": 895324.0}, {"date": "2022-01-20", "close": 36.82, "volume": 1023610.0}, {"date": "2022-01-21", "close": 36.03, "volume": 2085210.0}, {"date": "2022-01-24", "close": 36.98, "volume": 2319644.0}, {"date": "2022-01-25", "close": 35.93, "volume": 1547591.0}, {"date": "2022-01-26", "close": 35.85, "volume": 1700167.0}, {"date": "2022-01-27", "close": 35.59, "volume": 1265049.0}, {"date": "2022-01-28", "close": 36.75, "volume": 1398321.0}, {"date": "2022-01-31", "close": 37.04, "volume": 2548771.0}, {"date": "2022-02-01", "close": 37.88, "volume": 2207417.0}, {"date": "2022-02-02", "close": 37.47, "volume": 1252753.0}, {"date": "2022-02-03", "close": 36.96, "volume": 953904.0}, {"date": "2022-02-04", "close": 36.8, "volume": 1465804.0}, {"date": "2022-02-07", "close": 37.0, "volume": 1085135.0}, {"date": "2022-02-08", "close": 37.84, "volume": 926967.0}, {"date": "2022-02-09", "close": 39.6, "volume": 2387650.0}, {"date": "2022-02-10", "close": 38.52, "volume": 1828348.0}, {"date": "2022-02-11", "close": 37.94, "volume": 1369541.0}, {"date": "2022-02-14", "close": 38.15, "volume": 1562439.0}, {"date": "2022-02-15", "close": 38.77, "volume": 1113963.0}, {"date": "2022-02-16", "close": 38.88, "volume": 1127038.0}, {"date": "2022-02-17", "close": 37.46, "volume": 1149894.0}, {"date": "2022-02-18", "close": 37.07, "volume": 973795.0}, {"date": "2022-02-22", "close": 36.2, "volume": 1319021.0}, {"date": "2022-02-23", "close": 35.9, "volume": 1861744.0}, {"date": "2022-02-24", "close": 37.69, "volume": 2675496.0}, {"date": "2022-02-25", "close": 37.32, "volume": 2694736.0}, {"date": "2022-02-28", "close": 35.53, "volume": 3058973.0}, {"date": "2022-03-01", "close": 34.42, "volume": 2018046.0}, {"date": "2022-03-02", "close": 37.38, "volume": 2756570.0}, {"date": "2022-03-03", "close": 36.7, "volume": 1456488.0}, {"date": "2022-03-04", "close": 36.63, "volume": 1415124.0}, {"date": "2022-03-07", "close": 34.29, "volume": 1992534.0}, {"date": "2022-03-08", "close": 34.79, "volume": 3013194.0}, {"date": "2022-03-09", "close": 35.71, "volume": 1162816.0}, {"date": "2022-03-10", "close": 35.95, "volume": 1123757.0}, {"date": "2022-03-11", "close": 35.86, "volume": 903087.0}, {"date": "2022-03-14", "close": 35.04, "volume": 1681616.0}, {"date": "2022-03-15", "close": 35.93, "volume": 1316452.0}, {"date": "2022-03-16", "close": 37.19, "volume": 1712787.0}, {"date": "2022-03-17", "close": 37.86, "volume": 1394839.0}, {"date": "2022-03-18", "close": 38.74, "volume": 2158758.0}, {"date": "2022-03-21", "close": 38.33, "volume": 1318931.0}, {"date": "2022-03-22", "close": 38.68, "volume": 1571985.0}, {"date": "2022-03-23", "close": 38.48, "volume": 1218190.0}, {"date": "2022-03-24", "close": 39.46, "volume": 1203392.0}, {"date": "2022-03-25", "close": 39.67, "volume": 2632123.0}, {"date": "2022-03-28", "close": 39.67, "volume": 1271196.0}, {"date": "2022-03-29", "close": 40.25, "volume": 2124682.0}, {"date": "2022-03-30", "close": 39.99, "volume": 1777578.0}, {"date": "2022-03-31", "close": 39.13, "volume": 1400995.0}, {"date": "2022-04-01", "close": 39.51, "volume": 1495526.0}, {"date": "2022-04-04", "close": 39.52, "volume": 856323.0}, {"date": "2022-04-05", "close": 37.7, "volume": 1812783.0}, {"date": "2022-04-06", "close": 37.07, "volume": 2693800.0}, {"date": "2022-04-07", "close": 36.69, "volume": 1551161.0}, {"date": "2022-04-08", "close": 35.98, "volume": 1685498.0}, {"date": "2022-04-11", "close": 37.05, "volume": 2911412.0}, {"date": "2022-04-12", "close": 37.56, "volume": 3028073.0}, {"date": "2022-04-13", "close": 37.7, "volume": 1650920.0}, {"date": "2022-04-14", "close": 37.41, "volume": 1360798.0}, {"date": "2022-04-18", "close": 37.31, "volume": 1447826.0}, {"date": "2022-04-19", "close": 39.0, "volume": 2079027.0}, {"date": "2022-04-20", "close": 39.2, "volume": 1510510.0}, {"date": "2022-04-21", "close": 37.35, "volume": 3081872.0}, {"date": "2022-04-22", "close": 36.88, "volume": 2321675.0}, {"date": "2022-04-25", "close": 36.98, "volume": 1793812.0}, {"date": "2022-04-26", "close": 34.95, "volume": 2134451.0}, {"date": "2022-04-27", "close": 34.52, "volume": 5517078.0}, {"date": "2022-04-28", "close": 35.71, "volume": 5048727.0}, {"date": "2022-04-29", "close": 35.1, "volume": 2626138.0}, {"date": "2022-05-02", "close": 34.84, "volume": 2890539.0}, {"date": "2022-05-03", "close": 35.91, "volume": 3008074.0}, {"date": "2022-05-04", "close": 36.63, "volume": 2938056.0}, {"date": "2022-05-05", "close": 34.66, "volume": 2408123.0}, {"date": "2022-05-06", "close": 34.26, "volume": 1900616.0}, {"date": "2022-05-09", "close": 32.2, "volume": 2990587.0}, {"date": "2022-05-10", "close": 33.93, "volume": 4147969.0}, {"date": "2022-05-11", "close": 33.49, "volume": 3438564.0}, {"date": "2022-05-12", "close": 33.37, "volume": 3152976.0}, {"date": "2022-05-13", "close": 35.61, "volume": 3507877.0}, {"date": "2022-05-16", "close": 34.59, "volume": 2952452.0}, {"date": "2022-05-17", "close": 35.98, "volume": 2561779.0}, {"date": "2022-05-18", "close": 33.7, "volume": 2420148.0}, {"date": "2022-05-19", "close": 33.4, "volume": 2405258.0}, {"date": "2022-05-20", "close": 33.93, "volume": 1873373.0}, {"date": "2022-05-23", "close": 34.9, "volume": 2125618.0}, {"date": "2022-05-24", "close": 34.55, "volume": 2845573.0}, {"date": "2022-05-25", "close": 34.94, "volume": 1709151.0}, {"date": "2022-05-26", "close": 35.5, "volume": 1540765.0}, {"date": "2022-05-27", "close": 36.31, "volume": 2244825.0}, {"date": "2022-05-31", "close": 35.73, "volume": 3262256.0}, {"date": "2022-06-01", "close": 36.31, "volume": 3388209.0}, {"date": "2022-06-02", "close": 37.23, "volume": 1853316.0}, {"date": "2022-06-03", "close": 36.98, "volume": 1446454.0}, {"date": "2022-06-06", "close": 37.16, "volume": 1740538.0}, {"date": "2022-06-07", "close": 37.97, "volume": 1752301.0}, {"date": "2022-06-08", "close": 36.6, "volume": 1883944.0}, {"date": "2022-06-09", "close": 36.69, "volume": 1970382.0}, {"date": "2022-06-10", "close": 35.53, "volume": 1815016.0}, {"date": "2022-06-13", "close": 33.74, "volume": 2304068.0}, {"date": "2022-06-14", "close": 34.0, "volume": 2142743.0}, {"date": "2022-06-15", "close": 33.97, "volume": 5131382.0}, {"date": "2022-06-16", "close": 31.13, "volume": 3446731.0}, {"date": "2022-06-17", "close": 31.18, "volume": 3230260.0}, {"date": "2022-06-21", "close": 32.18, "volume": 2626999.0}, {"date": "2022-06-22", "close": 32.34, "volume": 2453370.0}, {"date": "2022-06-23", "close": 32.76, "volume": 2149575.0}, {"date": "2022-06-24", "close": 34.5, "volume": 27387260.0}, {"date": "2022-06-27", "close": 34.42, "volume": 2365848.0}, {"date": "2022-06-28", "close": 33.43, "volume": 2185551.0}, {"date": "2022-06-29", "close": 32.41, "volume": 2301862.0}, {"date": "2022-06-30", "close": 32.42, "volume": 2862004.0}, {"date": "2022-07-01", "close": 32.91, "volume": 2189591.0}, {"date": "2022-07-05", "close": 31.71, "volume": 2410923.0}, {"date": "2022-07-06", "close": 31.53, "volume": 2623166.0}, {"date": "2022-07-07", "close": 32.59, "volume": 2196293.0}, {"date": "2022-07-08", "close": 32.44, "volume": 1365963.0}, {"date": "2022-07-11", "close": 32.7, "volume": 1644725.0}, {"date": "2022-07-12", "close": 31.77, "volume": 1837064.0}, {"date": "2022-07-13", "close": 32.35, "volume": 1360251.0}, {"date": "2022-07-14", "close": 32.2, "volume": 1277036.0}, {"date": "2022-07-15", "close": 32.78, "volume": 1567233.0}, {"date": "2022-07-18", "close": 33.06, "volume": 1558622.0}, {"date": "2022-07-19", "close": 34.65, "volume": 1817537.0}, {"date": "2022-07-20", "close": 35.65, "volume": 2169123.0}, {"date": "2022-07-21", "close": 35.94, "volume": 1320835.0}, {"date": "2022-07-22", "close": 35.7, "volume": 1362282.0}, {"date": "2022-07-25", "close": 35.85, "volume": 913085.0}, {"date": "2022-07-26", "close": 35.7, "volume": 1484433.0}, {"date": "2022-07-27", "close": 36.2, "volume": 1032246.0}, {"date": "2022-07-28", "close": 37.57, "volume": 1791602.0}, {"date": "2022-07-29", "close": 38.61, "volume": 1824950.0}, {"date": "2022-08-01", "close": 38.66, "volume": 1949618.0}, {"date": "2022-08-02", "close": 38.49, "volume": 1498437.0}, {"date": "2022-08-03", "close": 39.12, "volume": 2863911.0}, {"date": "2022-08-04", "close": 40.78, "volume": 3650864.0}, {"date": "2022-08-05", "close": 41.3, "volume": 2279170.0}, {"date": "2022-08-08", "close": 41.2, "volume": 1328592.0}, {"date": "2022-08-09", "close": 41.04, "volume": 2477114.0}, {"date": "2022-08-10", "close": 41.92, "volume": 2255111.0}, {"date": "2022-08-11", "close": 42.46, "volume": 2374598.0}, {"date": "2022-08-12", "close": 43.16, "volume": 1166009.0}, {"date": "2022-08-15", "close": 43.54, "volume": 3011561.0}, {"date": "2022-08-16", "close": 43.25, "volume": 1931201.0}, {"date": "2022-08-17", "close": 42.57, "volume": 1803879.0}, {"date": "2022-08-18", "close": 42.46, "volume": 2583355.0}, {"date": "2022-08-19", "close": 41.44, "volume": 2088233.0}, {"date": "2022-08-22", "close": 40.99, "volume": 1320807.0}, {"date": "2022-08-23", "close": 40.85, "volume": 1538770.0}, {"date": "2022-08-24", "close": 41.62, "volume": 1297734.0}, {"date": "2022-08-25", "close": 42.56, "volume": 906087.0}, {"date": "2022-08-26", "close": 41.07, "volume": 1048565.0}, {"date": "2022-08-29", "close": 40.94, "volume": 1080562.0}, {"date": "2022-08-30", "close": 40.26, "volume": 997818.0}, {"date": "2022-08-31", "close": 40.14, "volume": 2155362.0}, {"date": "2022-09-01", "close": 39.95, "volume": 1406874.0}, {"date": "2022-09-02", "close": 39.95, "volume": 1605325.0}, {"date": "2022-09-06", "close": 40.09, "volume": 1189036.0}, {"date": "2022-09-07", "close": 41.16, "volume": 1335114.0}, {"date": "2022-09-08", "close": 42.0, "volume": 970461.0}, {"date": "2022-09-09", "close": 42.56, "volume": 999807.0}, {"date": "2022-09-12", "close": 43.0, "volume": 1240672.0}, {"date": "2022-09-13", "close": 42.29, "volume": 1318425.0}, {"date": "2022-09-14", "close": 42.15, "volume": 1217962.0}, {"date": "2022-09-15", "close": 42.28, "volume": 1207348.0}, {"date": "2022-09-16", "close": 41.73, "volume": 4076138.0}, {"date": "2022-09-19", "close": 42.68, "volume": 1683112.0}, {"date": "2022-09-20", "close": 42.29, "volume": 1697145.0}, {"date": "2022-09-21", "close": 42.1, "volume": 1992587.0}, {"date": "2022-09-22", "close": 41.51, "volume": 2451166.0}, {"date": "2022-09-23", "close": 39.88, "volume": 3891728.0}, {"date": "2022-09-26", "close": 39.01, "volume": 2057547.0}, {"date": "2022-09-27", "close": 39.07, "volume": 1335953.0}, {"date": "2022-09-28", "close": 40.7, "volume": 1147254.0}, {"date": "2022-09-29", "close": 39.83, "volume": 1863474.0}, {"date": "2022-09-30", "close": 40.33, "volume": 1711290.0}, {"date": "2022-10-03", "close": 42.06, "volume": 2351730.0}, {"date": "2022-10-04", "close": 43.36, "volume": 2099002.0}, {"date": "2022-10-05", "close": 43.35, "volume": 1474034.0}, {"date": "2022-10-06", "close": 43.95, "volume": 1863189.0}, {"date": "2022-10-07", "close": 42.65, "volume": 1627650.0}, {"date": "2022-10-10", "close": 41.81, "volume": 1252719.0}, {"date": "2022-10-11", "close": 41.22, "volume": 1663312.0}, {"date": "2022-10-12", "close": 40.23, "volume": 1449494.0}, {"date": "2022-10-13", "close": 41.79, "volume": 2172707.0}, {"date": "2022-10-14", "close": 40.81, "volume": 1242750.0}, {"date": "2022-10-17", "close": 42.32, "volume": 1822985.0}, {"date": "2022-10-18", "close": 43.01, "volume": 1783115.0}, {"date": "2022-10-19", "close": 41.28, "volume": 2866629.0}, {"date": "2022-10-20", "close": 40.13, "volume": 1766521.0}, {"date": "2022-10-21", "close": 39.75, "volume": 3989663.0}, {"date": "2022-10-24", "close": 40.87, "volume": 1901111.0}, {"date": "2022-10-25", "close": 40.8, "volume": 2127044.0}, {"date": "2022-10-26", "close": 41.59, "volume": 1758838.0}, {"date": "2022-10-27", "close": 42.12, "volume": 1351332.0}, {"date": "2022-10-28", "close": 42.78, "volume": 1898527.0}, {"date": "2022-10-31", "close": 42.53, "volume": 2046682.0}, {"date": "2022-11-01", "close": 43.02, "volume": 1867124.0}, {"date": "2022-11-02", "close": 41.46, "volume": 2087277.0}, {"date": "2022-11-03", "close": 45.27, "volume": 5786155.0}, {"date": "2022-11-04", "close": 45.77, "volume": 1994268.0}, {"date": "2022-11-07", "close": 46.0, "volume": 3022383.0}, {"date": "2022-11-08", "close": 47.43, "volume": 2308083.0}, {"date": "2022-11-09", "close": 46.76, "volume": 1206472.0}, {"date": "2022-11-10", "close": 47.77, "volume": 2119429.0}, {"date": "2022-11-11", "close": 46.45, "volume": 2260666.0}, {"date": "2022-11-14", "close": 46.33, "volume": 1841305.0}, {"date": "2022-11-15", "close": 46.36, "volume": 1733967.0}, {"date": "2022-11-16", "close": 46.69, "volume": 1337408.0}, {"date": "2022-11-17", "close": 46.92, "volume": 1584327.0}, {"date": "2022-11-18", "close": 47.27, "volume": 1745629.0}, {"date": "2022-11-21", "close": 47.17, "volume": 993806.0}, {"date": "2022-11-22", "close": 47.89, "volume": 873285.0}, {"date": "2022-11-23", "close": 47.66, "volume": 754641.0}, {"date": "2022-11-25", "close": 48.02, "volume": 577933.0}, {"date": "2022-11-28", "close": 47.28, "volume": 1555257.0}, {"date": "2022-11-29", "close": 47.08, "volume": 1045955.0}, {"date": "2022-11-30", "close": 48.21, "volume": 1080191.0}, {"date": "2022-12-01", "close": 48.49, "volume": 1081558.0}, {"date": "2022-12-02", "close": 48.44, "volume": 1021958.0}, {"date": "2022-12-05", "close": 47.38, "volume": 980296.0}, {"date": "2022-12-06", "close": 46.99, "volume": 864387.0}, {"date": "2022-12-07", "close": 46.98, "volume": 1535527.0}, {"date": "2022-12-08", "close": 46.7, "volume": 1491855.0}, {"date": "2022-12-09", "close": 46.25, "volume": 1739103.0}, {"date": "2022-12-12", "close": 46.61, "volume": 1882200.0}, {"date": "2022-12-13", "close": 46.64, "volume": 1969889.0}, {"date": "2022-12-14", "close": 46.43, "volume": 2616902.0}, {"date": "2022-12-15", "close": 46.05, "volume": 1604500.0}, {"date": "2022-12-16", "close": 45.6, "volume": 2502765.0}, {"date": "2022-12-19", "close": 45.46, "volume": 1553114.0}, {"date": "2022-12-20", "close": 45.52, "volume": 1915864.0}, {"date": "2022-12-21", "close": 45.94, "volume": 2312545.0}, {"date": "2022-12-22", "close": 45.17, "volume": 1505167.0}, {"date": "2022-12-23", "close": 45.67, "volume": 984682.0}, {"date": "2022-12-27", "close": 45.54, "volume": 710027.0}, {"date": "2022-12-28", "close": 44.79, "volume": 1001820.0}, {"date": "2022-12-29", "close": 45.07, "volume": 863984.0}, {"date": "2022-12-30", "close": 45.17, "volume": 1267084.0}, {"date": "2023-01-03", "close": 44.83, "volume": 1477303.0}, {"date": "2023-01-04", "close": 44.53, "volume": 1585768.0}, {"date": "2023-01-05", "close": 43.71, "volume": 1908372.0}, {"date": "2023-01-06", "close": 44.89, "volume": 1539828.0}, {"date": "2023-01-09", "close": 45.12, "volume": 2163885.0}, {"date": "2023-01-10", "close": 45.26, "volume": 1508397.0}, {"date": "2023-01-11", "close": 45.24, "volume": 1306734.0}, {"date": "2023-01-12", "close": 45.97, "volume": 1225111.0}, {"date": "2023-01-13", "close": 46.17, "volume": 933935.0}, {"date": "2023-01-17", "close": 46.26, "volume": 1206765.0}, {"date": "2023-01-18", "close": 45.87, "volume": 1045597.0}, {"date": "2023-01-19", "close": 45.18, "volume": 806202.0}, {"date": "2023-01-20", "close": 46.03, "volume": 1100554.0}, {"date": "2023-01-23", "close": 46.15, "volume": 1189891.0}, {"date": "2023-01-24", "close": 46.92, "volume": 1017355.0}, {"date": "2023-01-25", "close": 47.12, "volume": 1392910.0}, {"date": "2023-01-26", "close": 47.5, "volume": 1206549.0}, {"date": "2023-01-27", "close": 47.87, "volume": 1138110.0}, {"date": "2023-01-30", "close": 47.56, "volume": 1097846.0}, {"date": "2023-01-31", "close": 48.46, "volume": 1204960.0}, {"date": "2023-02-01", "close": 48.26, "volume": 1148802.0}, {"date": "2023-02-02", "close": 47.32, "volume": 2451359.0}, {"date": "2023-02-03", "close": 47.72, "volume": 1607469.0}, {"date": "2023-02-06", "close": 48.2, "volume": 1160390.0}, {"date": "2023-02-07", "close": 49.92, "volume": 1870899.0}, {"date": "2023-02-08", "close": 50.43, "volume": 1659344.0}, {"date": "2023-02-09", "close": 50.81, "volume": 2141944.0}, {"date": "2023-02-10", "close": 50.67, "volume": 1853747.0}, {"date": "2023-02-13", "close": 51.07, "volume": 1291620.0}, {"date": "2023-02-14", "close": 51.46, "volume": 1339643.0}, {"date": "2023-02-15", "close": 51.87, "volume": 1265680.0}, {"date": "2023-02-16", "close": 51.45, "volume": 1462481.0}, {"date": "2023-02-17", "close": 51.85, "volume": 1980859.0}, {"date": "2023-02-21", "close": 51.47, "volume": 1896657.0}, {"date": "2023-02-22", "close": 49.23, "volume": 3691975.0}, {"date": "2023-02-23", "close": 50.74, "volume": 2428175.0}, {"date": "2023-02-24", "close": 50.23, "volume": 1747666.0}, {"date": "2023-02-27", "close": 51.28, "volume": 1375359.0}, {"date": "2023-02-28", "close": 51.4, "volume": 1232932.0}, {"date": "2023-03-01", "close": 52.12, "volume": 2558722.0}, {"date": "2023-03-02", "close": 52.5, "volume": 1075538.0}, {"date": "2023-03-03", "close": 52.9, "volume": 1264723.0}, {"date": "2023-03-06", "close": 53.02, "volume": 1040954.0}, {"date": "2023-03-07", "close": 53.05, "volume": 1087203.0}, {"date": "2023-03-08", "close": 52.71, "volume": 883020.0}, {"date": "2023-03-09", "close": 51.28, "volume": 1755085.0}, {"date": "2023-03-10", "close": 49.58, "volume": 2947459.0}, {"date": "2023-03-13", "close": 47.75, "volume": 2482800.0}, {"date": "2023-03-14", "close": 48.15, "volume": 1487918.0}, {"date": "2023-03-15", "close": 46.52, "volume": 3341146.0}, {"date": "2023-03-16", "close": 47.03, "volume": 1781761.0}, {"date": "2023-03-17", "close": 45.87, "volume": 4616331.0}, {"date": "2023-03-20", "close": 46.19, "volume": 1656112.0}, {"date": "2023-03-21", "close": 47.4, "volume": 1860434.0}, {"date": "2023-03-22", "close": 45.99, "volume": 1695594.0}, {"date": "2023-03-23", "close": 45.12, "volume": 2980573.0}, {"date": "2023-03-24", "close": 44.2, "volume": 5552536.0}, {"date": "2023-03-27", "close": 44.86, "volume": 2681776.0}, {"date": "2023-03-28", "close": 44.31, "volume": 2713584.0}, {"date": "2023-03-29", "close": 44.75, "volume": 3109156.0}, {"date": "2023-03-30", "close": 46.29, "volume": 3543652.0}, {"date": "2023-03-31", "close": 46.88, "volume": 1715670.0}, {"date": "2023-04-03", "close": 46.34, "volume": 1518721.0}, {"date": "2023-04-04", "close": 42.31, "volume": 5399488.0}, {"date": "2023-04-05", "close": 40.72, "volume": 7324185.0}, {"date": "2023-04-06", "close": 40.3, "volume": 2312827.0}, {"date": "2023-04-10", "close": 40.49, "volume": 2759556.0}, {"date": "2023-04-11", "close": 40.65, "volume": 3059718.0}, {"date": "2023-04-12", "close": 41.39, "volume": 2385413.0}, {"date": "2023-04-13", "close": 42.02, "volume": 2357836.0}, {"date": "2023-04-14", "close": 42.64, "volume": 2319729.0}, {"date": "2023-04-17", "close": 43.2, "volume": 1461058.0}, {"date": "2023-04-18", "close": 43.08, "volume": 1623589.0}, {"date": "2023-04-19", "close": 43.63, "volume": 1500206.0}, {"date": "2023-04-20", "close": 43.84, "volume": 1563759.0}, {"date": "2023-04-21", "close": 42.35, "volume": 4268925.0}, {"date": "2023-04-24", "close": 43.63, "volume": 2189175.0}, {"date": "2023-04-25", "close": 43.33, "volume": 2361732.0}, {"date": "2023-04-26", "close": 42.82, "volume": 4439510.0}, {"date": "2023-04-27", "close": 45.35, "volume": 7951564.0}, {"date": "2023-04-28", "close": 45.4, "volume": 2398668.0}, {"date": "2023-05-01", "close": 45.43, "volume": 1947770.0}, {"date": "2023-05-02", "close": 44.62, "volume": 2238376.0}, {"date": "2023-05-03", "close": 43.46, "volume": 1948017.0}, {"date": "2023-05-04", "close": 41.89, "volume": 1869434.0}, {"date": "2023-05-05", "close": 44.27, "volume": 3125447.0}, {"date": "2023-05-08", "close": 44.27, "volume": 1182377.0}, {"date": "2023-05-09", "close": 44.7, "volume": 1561715.0}, {"date": "2023-05-10", "close": 44.08, "volume": 1387530.0}, {"date": "2023-05-11", "close": 43.88, "volume": 925292.0}, {"date": "2023-05-12", "close": 44.03, "volume": 1398838.0}, {"date": "2023-05-15", "close": 44.62, "volume": 1110180.0}, {"date": "2023-05-16", "close": 44.18, "volume": 1600508.0}, {"date": "2023-05-17", "close": 45.15, "volume": 1940329.0}, {"date": "2023-05-18", "close": 45.74, "volume": 1520012.0}, {"date": "2023-05-19", "close": 45.19, "volume": 1131281.0}, {"date": "2023-05-22", "close": 45.22, "volume": 887541.0}, {"date": "2023-05-23", "close": 44.85, "volume": 1003644.0}, {"date": "2023-05-24", "close": 44.54, "volume": 1087959.0}, {"date": "2023-05-25", "close": 44.26, "volume": 1609388.0}, {"date": "2023-05-26", "close": 44.98, "volume": 1378336.0}, {"date": "2023-05-30", "close": 45.41, "volume": 1639158.0}, {"date": "2023-05-31", "close": 43.08, "volume": 3889207.0}, {"date": "2023-06-01", "close": 42.19, "volume": 3766170.0}, {"date": "2023-06-02", "close": 44.59, "volume": 2112242.0}, {"date": "2023-06-05", "close": 44.54, "volume": 1485019.0}, {"date": "2023-06-06", "close": 45.9, "volume": 1721448.0}, {"date": "2023-06-07", "close": 47.08, "volume": 3071524.0}, {"date": "2023-06-08", "close": 47.38, "volume": 1468114.0}, {"date": "2023-06-09", "close": 47.7, "volume": 1432707.0}, {"date": "2023-06-12", "close": 48.11, "volume": 1605726.0}, {"date": "2023-06-13", "close": 47.53, "volume": 1303951.0}, {"date": "2023-06-14", "close": 47.09, "volume": 1478821.0}, {"date": "2023-06-15", "close": 47.51, "volume": 1447677.0}, {"date": "2023-06-16", "close": 46.99, "volume": 1703923.0}, {"date": "2023-06-20", "close": 47.36, "volume": 1501835.0}, {"date": "2023-06-21", "close": 47.62, "volume": 1468110.0}, {"date": "2023-06-22", "close": 47.0, "volume": 956987.0}, {"date": "2023-06-23", "close": 46.06, "volume": 2540536.0}, {"date": "2023-06-26", "close": 46.76, "volume": 1304157.0}, {"date": "2023-06-27", "close": 47.66, "volume": 1224007.0}, {"date": "2023-06-28", "close": 47.3, "volume": 1500723.0}, {"date": "2023-06-29", "close": 47.4, "volume": 1419866.0}, {"date": "2023-06-30", "close": 47.79, "volume": 5064174.0}, {"date": "2023-07-03", "close": 47.53, "volume": 954314.0}, {"date": "2023-07-05", "close": 47.5, "volume": 1391366.0}, {"date": "2023-07-06", "close": 46.77, "volume": 924867.0}, {"date": "2023-07-07", "close": 47.28, "volume": 1150181.0}, {"date": "2023-07-10", "close": 47.76, "volume": 1852515.0}, {"date": "2023-07-11", "close": 48.42, "volume": 904384.0}, {"date": "2023-07-12", "close": 48.6, "volume": 1636725.0}, {"date": "2023-07-13", "close": 48.5, "volume": 1279881.0}, {"date": "2023-07-14", "close": 47.04, "volume": 2505940.0}, {"date": "2023-07-17", "close": 47.86, "volume": 1266065.0}, {"date": "2023-07-18", "close": 48.22, "volume": 2242043.0}, {"date": "2023-07-19", "close": 47.61, "volume": 1288821.0}, {"date": "2023-07-20", "close": 48.4, "volume": 1460648.0}, {"date": "2023-07-21", "close": 47.96, "volume": 905132.0}, {"date": "2023-07-24", "close": 47.6, "volume": 958285.0}, {"date": "2023-07-25", "close": 47.66, "volume": 1123060.0}, {"date": "2023-07-26", "close": 47.27, "volume": 987868.0}, {"date": "2023-07-27", "close": 46.79, "volume": 1124081.0}, {"date": "2023-07-28", "close": 47.54, "volume": 1068109.0}, {"date": "2023-07-31", "close": 47.95, "volume": 1464965.0}, {"date": "2023-08-01", "close": 49.52, "volume": 2754014.0}, {"date": "2023-08-02", "close": 48.07, "volume": 3482434.0}, {"date": "2023-08-03", "close": 43.54, "volume": 6533735.0}, {"date": "2023-08-04", "close": 43.54, "volume": 2887248.0}, {"date": "2023-08-07", "close": 43.69, "volume": 1963520.0}, {"date": "2023-08-08", "close": 43.25, "volume": 1894573.0}, {"date": "2023-08-09", "close": 43.07, "volume": 1493947.0}, {"date": "2023-08-10", "close": 42.88, "volume": 1503262.0}, {"date": "2023-08-11", "close": 42.36, "volume": 843913.0}, {"date": "2023-08-14", "close": 42.68, "volume": 1199849.0}, {"date": "2023-08-15", "close": 42.01, "volume": 1122164.0}, {"date": "2023-08-16", "close": 41.35, "volume": 1252886.0}, {"date": "2023-08-17", "close": 40.92, "volume": 1232285.0}, {"date": "2023-08-18", "close": 41.78, "volume": 1285024.0}, {"date": "2023-08-21", "close": 41.95, "volume": 1185091.0}, {"date": "2023-08-22", "close": 41.55, "volume": 1328200.0}, {"date": "2023-08-23", "close": 41.38, "volume": 2671613.0}, {"date": "2023-08-24", "close": 40.9, "volume": 1545124.0}, {"date": "2023-08-25", "close": 40.75, "volume": 2056329.0}, {"date": "2023-08-28", "close": 40.99, "volume": 1838752.0}, {"date": "2023-08-29", "close": 41.15, "volume": 2228309.0}, {"date": "2023-08-30", "close": 41.24, "volume": 3363947.0}, {"date": "2023-08-31", "close": 41.02, "volume": 1990884.0}, {"date": "2023-09-01", "close": 42.03, "volume": 1900617.0}, {"date": "2023-09-05", "close": 41.12, "volume": 2571993.0}, {"date": "2023-09-06", "close": 41.18, "volume": 1657797.0}, {"date": "2023-09-07", "close": 41.38, "volume": 2757095.0}, {"date": "2023-09-08", "close": 42.02, "volume": 3347520.0}, {"date": "2023-09-11", "close": 42.53, "volume": 2536200.0}, {"date": "2023-09-12", "close": 42.92, "volume": 2022284.0}, {"date": "2023-09-13", "close": 41.97, "volume": 1928665.0}, {"date": "2023-09-14", "close": 42.74, "volume": 1450727.0}, {"date": "2023-09-15", "close": 42.34, "volume": 2075255.0}, {"date": "2023-09-18", "close": 41.98, "volume": 1202457.0}, {"date": "2023-09-19", "close": 42.38, "volume": 1211148.0}, {"date": "2023-09-20", "close": 42.58, "volume": 1344002.0}, {"date": "2023-09-21", "close": 41.79, "volume": 1285694.0}, {"date": "2023-09-22", "close": 41.73, "volume": 1167067.0}, {"date": "2023-09-25", "close": 41.58, "volume": 1010143.0}, {"date": "2023-09-26", "close": 40.9, "volume": 1544905.0}, {"date": "2023-09-27", "close": 41.87, "volume": 1631300.0}, {"date": "2023-09-28", "close": 42.09, "volume": 1226378.0}, {"date": "2023-09-29", "close": 41.59, "volume": 727505.0}, {"date": "2023-10-02", "close": 40.92, "volume": 1413186.0}, {"date": "2023-10-03", "close": 40.35, "volume": 1709158.0}, {"date": "2023-10-04", "close": 40.53, "volume": 1199304.0}, {"date": "2023-10-05", "close": 40.66, "volume": 1481171.0}, {"date": "2023-10-06", "close": 41.64, "volume": 1538818.0}, {"date": "2023-10-09", "close": 42.05, "volume": 824119.0}, {"date": "2023-10-10", "close": 42.5, "volume": 723165.0}, {"date": "2023-10-11", "close": 43.01, "volume": 674213.0}, {"date": "2023-10-12", "close": 42.65, "volume": 1023797.0}, {"date": "2023-10-13", "close": 41.94, "volume": 1004636.0}, {"date": "2023-10-16", "close": 42.74, "volume": 995806.0}, {"date": "2023-10-17", "close": 43.49, "volume": 1565011.0}, {"date": "2023-10-18", "close": 40.52, "volume": 1860619.0}, {"date": "2023-10-19", "close": 39.25, "volume": 1491954.0}, {"date": "2023-10-20", "close": 38.33, "volume": 2671803.0}, {"date": "2023-10-23", "close": 38.63, "volume": 1149228.0}, {"date": "2023-10-24", "close": 38.35, "volume": 1059581.0}, {"date": "2023-10-25", "close": 38.22, "volume": 716428.0}, {"date": "2023-10-26", "close": 38.21, "volume": 1343806.0}, {"date": "2023-10-27", "close": 38.38, "volume": 1341219.0}, {"date": "2023-10-30", "close": 39.07, "volume": 1908222.0}, {"date": "2023-10-31", "close": 39.41, "volume": 1767983.0}, {"date": "2023-11-01", "close": 38.87, "volume": 3048552.0}, {"date": "2023-11-02", "close": 35.46, "volume": 6697518.0}, {"date": "2023-11-03", "close": 35.78, "volume": 3846223.0}, {"date": "2023-11-06", "close": 35.6, "volume": 2770909.0}, {"date": "2023-11-07", "close": 35.61, "volume": 2395835.0}, {"date": "2023-11-08", "close": 35.62, "volume": 1769128.0}, {"date": "2023-11-09", "close": 35.06, "volume": 1683851.0}, {"date": "2023-11-10", "close": 36.68, "volume": 1830412.0}, {"date": "2023-11-13", "close": 37.0, "volume": 1877327.0}, {"date": "2023-11-14", "close": 39.25, "volume": 2723981.0}, {"date": "2023-11-15", "close": 39.11, "volume": 2470958.0}, {"date": "2023-11-16", "close": 38.82, "volume": 1370436.0}, {"date": "2023-11-17", "close": 38.83, "volume": 839934.0}, {"date": "2023-11-20", "close": 37.99, "volume": 1371502.0}, {"date": "2023-11-21", "close": 38.12, "volume": 1043114.0}, {"date": "2023-11-22", "close": 37.98, "volume": 2230891.0}, {"date": "2023-11-24", "close": 38.0, "volume": 1510117.0}, {"date": "2023-11-27", "close": 38.8, "volume": 3813788.0}, {"date": "2023-11-28", "close": 38.92, "volume": 1536891.0}, {"date": "2023-11-29", "close": 40.43, "volume": 2284335.0}, {"date": "2023-11-30", "close": 41.72, "volume": 3183187.0}, {"date": "2023-12-01", "close": 42.58, "volume": 1676973.0}, {"date": "2023-12-04", "close": 41.87, "volume": 2411603.0}, {"date": "2023-12-05", "close": 40.85, "volume": 1735585.0}, {"date": "2023-12-06", "close": 40.49, "volume": 1309725.0}, {"date": "2023-12-07", "close": 40.22, "volume": 872965.0}, {"date": "2023-12-08", "close": 40.3, "volume": 1232909.0}, {"date": "2023-12-11", "close": 40.38, "volume": 2043023.0}, {"date": "2023-12-12", "close": 40.1, "volume": 2362567.0}, {"date": "2023-12-13", "close": 41.92, "volume": 2397261.0}, {"date": "2023-12-14", "close": 45.19, "volume": 4743587.0}, {"date": "2023-12-15", "close": 44.7, "volume": 4099244.0}, {"date": "2023-12-18", "close": 44.96, "volume": 2060780.0}, {"date": "2023-12-19", "close": 45.03, "volume": 1459735.0}, {"date": "2023-12-20", "close": 44.35, "volume": 1160560.0}, {"date": "2023-12-21", "close": 44.49, "volume": 646457.0}, {"date": "2023-12-22", "close": 44.82, "volume": 623802.0}, {"date": "2023-12-26", "close": 45.26, "volume": 780600.0}, {"date": "2023-12-27", "close": 44.89, "volume": 591106.0}, {"date": "2023-12-28", "close": 44.94, "volume": 561343.0}, {"date": "2023-12-29", "close": 44.5, "volume": 854339.0}, {"date": "2024-01-02", "close": 44.26, "volume": 1672528.0}, {"date": "2024-01-03", "close": 43.13, "volume": 833869.0}, {"date": "2024-01-04", "close": 42.4, "volume": 920016.0}, {"date": "2024-01-05", "close": 42.5, "volume": 1144851.0}, {"date": "2024-01-08", "close": 43.13, "volume": 1127354.0}, {"date": "2024-01-09", "close": 43.27, "volume": 846523.0}, {"date": "2024-01-10", "close": 43.09, "volume": 851692.0}, {"date": "2024-01-11", "close": 43.23, "volume": 756652.0}, {"date": "2024-01-12", "close": 42.8, "volume": 665916.0}, {"date": "2024-01-16", "close": 42.84, "volume": 923427.0}, {"date": "2024-01-17", "close": 42.73, "volume": 1090188.0}, {"date": "2024-01-18", "close": 42.53, "volume": 1179860.0}, {"date": "2024-01-19", "close": 42.93, "volume": 1017010.0}, {"date": "2024-01-22", "close": 43.62, "volume": 675173.0}, {"date": "2024-01-23", "close": 43.15, "volume": 719957.0}, {"date": "2024-01-24", "close": 42.79, "volume": 704611.0}, {"date": "2024-01-25", "close": 43.32, "volume": 1562998.0}, {"date": "2024-01-26", "close": 45.12, "volume": 1745216.0}, {"date": "2024-01-29", "close": 45.59, "volume": 6978111.0}, {"date": "2024-01-30", "close": 47.87, "volume": 4835712.0}, {"date": "2024-01-31", "close": 47.3, "volume": 3823421.0}, {"date": "2024-02-01", "close": 48.63, "volume": 3077238.0}, {"date": "2024-02-02", "close": 50.46, "volume": 3680382.0}, {"date": "2024-02-05", "close": 49.1, "volume": 3239587.0}, {"date": "2024-02-06", "close": 50.1, "volume": 2068066.0}, {"date": "2024-02-07", "close": 50.69, "volume": 2724669.0}, {"date": "2024-02-08", "close": 51.23, "volume": 2000227.0}, {"date": "2024-02-09", "close": 51.46, "volume": 1763591.0}, {"date": "2024-02-12", "close": 51.56, "volume": 1267038.0}, {"date": "2024-02-13", "close": 50.16, "volume": 2236666.0}, {"date": "2024-02-14", "close": 50.11, "volume": 2071838.0}, {"date": "2024-02-15", "close": 50.11, "volume": 2382506.0}, {"date": "2024-02-16", "close": 50.14, "volume": 1502169.0}, {"date": "2024-02-20", "close": 50.25, "volume": 1843018.0}, {"date": "2024-02-21", "close": 48.68, "volume": 3742189.0}, {"date": "2024-02-22", "close": 48.22, "volume": 3983389.0}, {"date": "2024-02-23", "close": 48.28, "volume": 1625310.0}, {"date": "2024-02-26", "close": 48.01, "volume": 1551484.0}, {"date": "2024-02-27", "close": 47.35, "volume": 1654558.0}, {"date": "2024-02-28", "close": 47.69, "volume": 2304896.0}, {"date": "2024-02-29", "close": 47.75, "volume": 2233390.0}, {"date": "2024-03-01", "close": 48.06, "volume": 1909994.0}, {"date": "2024-03-04", "close": 47.75, "volume": 2179340.0}, {"date": "2024-03-05", "close": 46.72, "volume": 1892486.0}, {"date": "2024-03-06", "close": 46.84, "volume": 1473397.0}, {"date": "2024-03-07", "close": 47.19, "volume": 1016070.0}, {"date": "2024-03-08", "close": 46.62, "volume": 1477101.0}, {"date": "2024-03-11", "close": 46.05, "volume": 1262769.0}, {"date": "2024-03-12", "close": 46.23, "volume": 1224510.0}, {"date": "2024-03-13", "close": 46.13, "volume": 1112332.0}, {"date": "2024-03-14", "close": 45.16, "volume": 2113523.0}, {"date": "2024-03-15", "close": 45.69, "volume": 1906901.0}, {"date": "2024-03-18", "close": 45.05, "volume": 1268278.0}, {"date": "2024-03-19", "close": 46.54, "volume": 1831549.0}, {"date": "2024-03-20", "close": 46.85, "volume": 3183892.0}, {"date": "2024-03-21", "close": 46.69, "volume": 1838016.0}, {"date": "2024-03-22", "close": 45.93, "volume": 1012400.0}, {"date": "2024-03-25", "close": 45.35, "volume": 722906.0}, {"date": "2024-03-26", "close": 45.92, "volume": 1763381.0}, {"date": "2024-03-27", "close": 46.1, "volume": 1682650.0}, {"date": "2024-03-28", "close": 46.5, "volume": 1276928.0}, {"date": "2024-04-01", "close": 44.15, "volume": 3232155.0}, {"date": "2024-04-02", "close": 44.48, "volume": 1723172.0}, {"date": "2024-04-03", "close": 44.56, "volume": 1642321.0}, {"date": "2024-04-04", "close": 44.08, "volume": 1931081.0}, {"date": "2024-04-05", "close": 44.01, "volume": 1428830.0}, {"date": "2024-04-08", "close": 43.62, "volume": 1206651.0}, {"date": "2024-04-09", "close": 43.27, "volume": 1490825.0}, {"date": "2024-04-10", "close": 42.1, "volume": 1512454.0}, {"date": "2024-04-11", "close": 41.59, "volume": 1386838.0}, {"date": "2024-04-12", "close": 41.1, "volume": 1063416.0}, {"date": "2024-04-15", "close": 40.12, "volume": 1545422.0}, {"date": "2024-04-16", "close": 39.57, "volume": 1726211.0}, {"date": "2024-04-17", "close": 38.7, "volume": 2314209.0}, {"date": "2024-04-18", "close": 37.98, "volume": 2873232.0}, {"date": "2024-04-19", "close": 38.46, "volume": 3015789.0}, {"date": "2024-04-22", "close": 38.01, "volume": 4423068.0}, {"date": "2024-04-23", "close": 37.78, "volume": 2495797.0}, {"date": "2024-04-24", "close": 38.19, "volume": 1779088.0}, {"date": "2024-04-25", "close": 37.96, "volume": 1722605.0}, {"date": "2024-04-26", "close": 38.72, "volume": 2039278.0}, {"date": "2024-04-29", "close": 39.15, "volume": 1647176.0}, {"date": "2024-04-30", "close": 36.96, "volume": 3638627.0}, {"date": "2024-05-01", "close": 36.61, "volume": 3422733.0}, {"date": "2024-05-02", "close": 37.6, "volume": 3698428.0}, {"date": "2024-05-03", "close": 37.35, "volume": 3328319.0}, {"date": "2024-05-06", "close": 38.3, "volume": 1689587.0}, {"date": "2024-05-07", "close": 39.17, "volume": 4973355.0}, {"date": "2024-05-08", "close": 39.34, "volume": 1844102.0}, {"date": "2024-05-09", "close": 40.57, "volume": 2386578.0}, {"date": "2024-05-10", "close": 40.37, "volume": 2083270.0}, {"date": "2024-05-13", "close": 39.3, "volume": 1372566.0}, {"date": "2024-05-14", "close": 39.6, "volume": 1540910.0}, {"date": "2024-05-15", "close": 40.0, "volume": 1577900.0}, {"date": "2024-05-16", "close": 39.61, "volume": 1465389.0}, {"date": "2024-05-17", "close": 40.65, "volume": 2021221.0}, {"date": "2024-05-20", "close": 41.55, "volume": 1748198.0}, {"date": "2024-05-21", "close": 41.87, "volume": 1786083.0}, {"date": "2024-05-22", "close": 40.4, "volume": 3455840.0}, {"date": "2024-05-23", "close": 39.39, "volume": 1363533.0}, {"date": "2024-05-24", "close": 39.27, "volume": 1391842.0}, {"date": "2024-05-28", "close": 38.96, "volume": 1373130.0}, {"date": "2024-05-29", "close": 38.95, "volume": 1299188.0}, {"date": "2024-05-30", "close": 39.39, "volume": 1077545.0}, {"date": "2024-05-31", "close": 39.43, "volume": 1332593.0}, {"date": "2024-06-03", "close": 39.38, "volume": 1464107.0}, {"date": "2024-06-04", "close": 38.33, "volume": 1649602.0}, {"date": "2024-06-05", "close": 38.84, "volume": 1068802.0}, {"date": "2024-06-06", "close": 38.5, "volume": 1084299.0}, {"date": "2024-06-07", "close": 38.3, "volume": 1361926.0}, {"date": "2024-06-10", "close": 38.1, "volume": 1874114.0}, {"date": "2024-06-11", "close": 37.9, "volume": 2655793.0}, {"date": "2024-06-12", "close": 38.51, "volume": 3602251.0}, {"date": "2024-06-13", "close": 38.66, "volume": 2449262.0}, {"date": "2024-06-14", "close": 37.85, "volume": 1053570.0}, {"date": "2024-06-17", "close": 38.49, "volume": 1601943.0}, {"date": "2024-06-18", "close": 38.12, "volume": 2754450.0}, {"date": "2024-06-20", "close": 39.17, "volume": 1424072.0}, {"date": "2024-06-21", "close": 39.59, "volume": 2450252.0}, {"date": "2024-06-24", "close": 39.26, "volume": 1208909.0}, {"date": "2024-06-25", "close": 38.45, "volume": 1804819.0}, {"date": "2024-06-26", "close": 37.84, "volume": 2100367.0}, {"date": "2024-06-27", "close": 37.95, "volume": 2407940.0}, {"date": "2024-06-28", "close": 37.64, "volume": 4223281.0}, {"date": "2024-07-01", "close": 37.3, "volume": 1792259.0}, {"date": "2024-07-02", "close": 36.99, "volume": 1728159.0}, {"date": "2024-07-03", "close": 37.51, "volume": 1000865.0}, {"date": "2024-07-05", "close": 35.84, "volume": 2940581.0}, {"date": "2024-07-08", "close": 36.2, "volume": 2047713.0}, {"date": "2024-07-09", "close": 36.36, "volume": 2434000.0}, {"date": "2024-07-10", "close": 36.39, "volume": 1799868.0}, {"date": "2024-07-11", "close": 38.02, "volume": 3650751.0}, {"date": "2024-07-12", "close": 38.29, "volume": 1535155.0}, {"date": "2024-07-15", "close": 38.85, "volume": 1723139.0}, {"date": "2024-07-16", "close": 40.44, "volume": 2678890.0}, {"date": "2024-07-17", "close": 39.97, "volume": 2009369.0}, {"date": "2024-07-18", "close": 40.83, "volume": 3308946.0}, {"date": "2024-07-19", "close": 41.01, "volume": 2020551.0}, {"date": "2024-07-22", "close": 41.9, "volume": 2169792.0}, {"date": "2024-07-23", "close": 42.21, "volume": 2009895.0}, {"date": "2024-07-24", "close": 40.99, "volume": 2488483.0}, {"date": "2024-07-25", "close": 43.24, "volume": 3971795.0}, {"date": "2024-07-26", "close": 41.0, "volume": 3856204.0}, {"date": "2024-07-29", "close": 41.36, "volume": 1787499.0}, {"date": "2024-07-30", "close": 40.96, "volume": 1752342.0}, {"date": "2024-07-31", "close": 41.0, "volume": 1573015.0}, {"date": "2024-08-01", "close": 39.81, "volume": 2435737.0}, {"date": "2024-08-02", "close": 35.5, "volume": 6341824.0}, {"date": "2024-08-05", "close": 34.55, "volume": 4644170.0}, {"date": "2024-08-06", "close": 34.7, "volume": 2984240.0}, {"date": "2024-08-07", "close": 33.49, "volume": 2580762.0}, {"date": "2024-08-08", "close": 33.97, "volume": 2531899.0}, {"date": "2024-08-09", "close": 34.71, "volume": 1664299.0}, {"date": "2024-08-12", "close": 34.12, "volume": 981097.0}, {"date": "2024-08-13", "close": 34.82, "volume": 1324396.0}, {"date": "2024-08-14", "close": 34.55, "volume": 844504.0}, {"date": "2024-08-15", "close": 36.61, "volume": 1727454.0}, {"date": "2024-08-16", "close": 36.03, "volume": 1765064.0}, {"date": "2024-08-19", "close": 37.01, "volume": 1460542.0}, {"date": "2024-08-20", "close": 37.03, "volume": 1131434.0}, {"date": "2024-08-21", "close": 37.47, "volume": 1832169.0}, {"date": "2024-08-22", "close": 37.19, "volume": 1356094.0}, {"date": "2024-08-23", "close": 38.93, "volume": 1825974.0}, {"date": "2024-08-26", "close": 39.25, "volume": 1552205.0}, {"date": "2024-08-27", "close": 38.81, "volume": 747963.0}, {"date": "2024-08-28", "close": 38.25, "volume": 741733.0}, {"date": "2024-08-29", "close": 38.01, "volume": 1082492.0}, {"date": "2024-08-30", "close": 38.54, "volume": 845824.0}, {"date": "2024-09-03", "close": 37.25, "volume": 1391648.0}, {"date": "2024-09-04", "close": 37.16, "volume": 1578887.0}, {"date": "2024-09-05", "close": 36.71, "volume": 1150347.0}, {"date": "2024-09-06", "close": 36.27, "volume": 1742508.0}, {"date": "2024-09-09", "close": 36.51, "volume": 1309981.0}, {"date": "2024-09-10", "close": 37.8, "volume": 2132179.0}, {"date": "2024-09-11", "close": 38.35, "volume": 1470577.0}, {"date": "2024-09-12", "close": 39.25, "volume": 1250213.0}, {"date": "2024-09-13", "close": 39.16, "volume": 1398774.0}, {"date": "2024-09-16", "close": 39.4, "volume": 1250771.0}, {"date": "2024-09-17", "close": 40.19, "volume": 1263271.0}, {"date": "2024-09-18", "close": 39.17, "volume": 9962944.0}, {"date": "2024-09-19", "close": 38.85, "volume": 6322661.0}, {"date": "2024-09-20", "close": 39.8, "volume": 3641419.0}, {"date": "2024-09-23", "close": 40.45, "volume": 3258008.0}, {"date": "2024-09-24", "close": 40.99, "volume": 3121499.0}, {"date": "2024-09-25", "close": 39.62, "volume": 3562112.0}, {"date": "2024-09-26", "close": 39.1, "volume": 2704105.0}, {"date": "2024-09-27", "close": 38.57, "volume": 1602191.0}, {"date": "2024-09-30", "close": 37.6, "volume": 2894352.0}, {"date": "2024-10-01", "close": 37.24, "volume": 1492724.0}, {"date": "2024-10-02", "close": 37.41, "volume": 1094708.0}, {"date": "2024-10-03", "close": 37.71, "volume": 1716209.0}, {"date": "2024-10-04", "close": 37.59, "volume": 1082180.0}, {"date": "2024-10-07", "close": 37.19, "volume": 1573361.0}, {"date": "2024-10-08", "close": 36.49, "volume": 1386196.0}, {"date": "2024-10-09", "close": 36.82, "volume": 2672000.0}, {"date": "2024-10-10", "close": 36.39, "volume": 1643695.0}, {"date": "2024-10-11", "close": 36.15, "volume": 3394277.0}, {"date": "2024-10-14", "close": 36.35, "volume": 2755876.0}, {"date": "2024-10-15", "close": 36.29, "volume": 3110244.0}, {"date": "2024-10-16", "close": 37.29, "volume": 2989584.0}, {"date": "2024-10-17", "close": 36.69, "volume": 1918792.0}, {"date": "2024-10-18", "close": 37.33, "volume": 2494078.0}, {"date": "2024-10-21", "close": 37.69, "volume": 2175730.0}, {"date": "2024-10-22", "close": 38.19, "volume": 1887475.0}, {"date": "2024-10-23", "close": 37.83, "volume": 1672472.0}, {"date": "2024-10-24", "close": 37.57, "volume": 2804284.0}, {"date": "2024-10-25", "close": 38.97, "volume": 3720443.0}, {"date": "2024-10-28", "close": 39.79, "volume": 2386647.0}, {"date": "2024-10-29", "close": 39.17, "volume": 2834878.0}, {"date": "2024-10-30", "close": 38.88, "volume": 2551420.0}, {"date": "2024-10-31", "close": 33.14, "volume": 15479480.0}, {"date": "2024-11-01", "close": 36.54, "volume": 8952897.0}, {"date": "2024-11-04", "close": 36.86, "volume": 4133334.0}, {"date": "2024-11-05", "close": 37.85, "volume": 3625268.0}, {"date": "2024-11-06", "close": 39.8, "volume": 10769230.0}, {"date": "2024-11-07", "close": 39.68, "volume": 4191175.0}, {"date": "2024-11-08", "close": 39.19, "volume": 4405740.0}, {"date": "2024-11-11", "close": 38.14, "volume": 3268152.0}, {"date": "2024-11-12", "close": 37.65, "volume": 3192238.0}, {"date": "2024-11-13", "close": 36.96, "volume": 2270827.0}, {"date": "2024-11-14", "close": 34.98, "volume": 5011279.0}, {"date": "2024-11-15", "close": 34.38, "volume": 3801793.0}, {"date": "2024-11-18", "close": 35.19, "volume": 4611121.0}, {"date": "2024-11-19", "close": 35.14, "volume": 2264668.0}, {"date": "2024-11-20", "close": 34.93, "volume": 1702012.0}, {"date": "2024-11-21", "close": 35.44, "volume": 2049250.0}, {"date": "2024-11-22", "close": 36.3, "volume": 2038623.0}, {"date": "2024-11-25", "close": 38.715, "volume": 4195023.0}, {"date": "2024-11-26", "close": 38.52, "volume": 1879950.0}, {"date": "2024-11-27", "close": 38.19, "volume": 1530148.0}, {"date": "2024-11-29", "close": 38.24, "volume": 758684.0}, {"date": "2024-12-02", "close": 38.21, "volume": 1624798.0}, {"date": "2024-12-03", "close": 37.7, "volume": 1748636.0}, {"date": "2024-12-04", "close": 39.21, "volume": 2764163.0}, {"date": "2024-12-05", "close": 38.69, "volume": 2209281.0}, {"date": "2024-12-06", "close": 39.16, "volume": 1917931.0}, {"date": "2024-12-09", "close": 38.6, "volume": 1701150.0}, {"date": "2024-12-10", "close": 37.0, "volume": 1988773.0}, {"date": "2024-12-11", "close": 36.36, "volume": 1690742.0}, {"date": "2024-12-12", "close": 35.86, "volume": 1405897.0}, {"date": "2024-12-13", "close": 35.12, "volume": 5386139.0}, {"date": "2024-12-16", "close": 35.2, "volume": 3381347.0}, {"date": "2024-12-17", "close": 36.48, "volume": 3635352.0}, {"date": "2024-12-18", "close": 34.2, "volume": 3251554.0}, {"date": "2024-12-19", "close": 32.93, "volume": 3080423.0}, {"date": "2024-12-20", "close": 33.58, "volume": 2689159.0}, {"date": "2024-12-23", "close": 33.84, "volume": 1453496.0}, {"date": "2024-12-24", "close": 33.8, "volume": 583993.0}, {"date": "2024-12-26", "close": 34.21, "volume": 960294.0}, {"date": "2024-12-27", "close": 33.69, "volume": 966071.0}, {"date": "2024-12-30", "close": 33.36, "volume": 1695391.0}, {"date": "2024-12-31", "close": 33.45, "volume": 1714699.0}, {"date": "2025-01-02", "close": 33.33, "volume": 1464954.0}, {"date": "2025-01-03", "close": 33.95, "volume": 1022090.0}, {"date": "2025-01-06", "close": 34.32, "volume": 1237514.0}, {"date": "2025-01-07", "close": 34.13, "volume": 1183105.0}, {"date": "2025-01-08", "close": 34.02, "volume": 1924279.0}, {"date": "2025-01-10", "close": 34.99, "volume": 3512797.0}, {"date": "2025-01-13", "close": 35.27, "volume": 4043259.0}, {"date": "2025-01-14", "close": 35.02, "volume": 3758415.0}, {"date": "2025-01-15", "close": 36.01, "volume": 1914015.0}, {"date": "2025-01-16", "close": 36.57, "volume": 1370406.0}, {"date": "2025-01-17", "close": 36.64, "volume": 1147145.0}, {"date": "2025-01-21", "close": 38.57, "volume": 7211194.0}, {"date": "2025-01-22", "close": 39.18, "volume": 1841497.0}, {"date": "2025-01-23", "close": 39.08, "volume": 1947552.0}, {"date": "2025-01-24", "close": 38.86, "volume": 1951880.0}, {"date": "2025-01-27", "close": 38.17, "volume": 1804105.0}, {"date": "2025-01-28", "close": 36.93, "volume": 1596704.0}, {"date": "2025-01-29", "close": 37.2, "volume": 1402451.0}, {"date": "2025-01-30", "close": 36.97, "volume": 1479526.0}, {"date": "2025-01-31", "close": 37.06, "volume": 2067167.0}, {"date": "2025-02-03", "close": 35.8, "volume": 1666898.0}, {"date": "2025-02-04", "close": 35.22, "volume": 1916760.0}, {"date": "2025-02-05", "close": 35.88, "volume": 1506814.0}, {"date": "2025-02-06", "close": 37.07, "volume": 4762727.0}, {"date": "2025-02-07", "close": 37.21, "volume": 1780605.0}, {"date": "2025-02-10", "close": 37.7, "volume": 1276400.0}, {"date": "2025-02-11", "close": 37.91, "volume": 1600315.0}, {"date": "2025-02-12", "close": 36.85, "volume": 1683913.0}, {"date": "2025-02-13", "close": 38.27, "volume": 1750147.0}, {"date": "2025-02-14", "close": 38.02, "volume": 1314851.0}, {"date": "2025-02-18", "close": 38.51, "volume": 2329025.0}, {"date": "2025-02-19", "close": 39.05, "volume": 2326627.0}, {"date": "2025-02-20", "close": 38.67, "volume": 2450608.0}, {"date": "2025-02-21", "close": 35.27, "volume": 6634450.0}, {"date": "2025-02-24", "close": 34.27, "volume": 3144511.0}, {"date": "2025-02-25", "close": 33.85, "volume": 2977878.0}, {"date": "2025-02-26", "close": 34.0, "volume": 2338416.0}, {"date": "2025-02-27", "close": 32.86, "volume": 2392050.0}, {"date": "2025-02-28", "close": 32.95, "volume": 2355821.0}, {"date": "2025-03-03", "close": 31.73, "volume": 2302974.0}, {"date": "2025-03-04", "close": 30.06, "volume": 3922106.0}, {"date": "2025-03-05", "close": 30.3, "volume": 5188757.0}, {"date": "2025-03-06", "close": 29.71, "volume": 2883587.0}, {"date": "2025-03-07", "close": 28.07, "volume": 5551844.0}, {"date": "2025-03-10", "close": 29.76, "volume": 8760361.0}, {"date": "2025-03-11", "close": 30.07, "volume": 4740464.0}, {"date": "2025-03-12", "close": 29.925, "volume": 4675566.0}, {"date": "2025-03-13", "close": 28.6, "volume": 2827935.0}, {"date": "2025-03-14", "close": 29.95, "volume": 2739398.0}, {"date": "2025-03-17", "close": 30.62, "volume": 3213567.0}, {"date": "2025-03-18", "close": 29.95, "volume": 3470873.0}, {"date": "2025-03-19", "close": 30.75, "volume": 4010400.0}, {"date": "2025-03-20", "close": 30.28, "volume": 3188410.0}, {"date": "2025-03-21", "close": 29.75, "volume": 35465440.0}, {"date": "2025-03-24", "close": 30.6, "volume": 3399090.0}, {"date": "2025-03-25", "close": 29.87, "volume": 2361728.0}, {"date": "2025-03-26", "close": 29.15, "volume": 2306796.0}, {"date": "2025-03-27", "close": 29.31, "volume": 2287862.0}, {"date": "2025-03-28", "close": 28.15, "volume": 2513366.0}, {"date": "2025-03-31", "close": 27.8, "volume": 2605089.0}, {"date": "2025-04-01", "close": 27.48, "volume": 3015520.0}, {"date": "2025-04-02", "close": 28.99, "volume": 2427159.0}, {"date": "2025-04-03", "close": 25.7, "volume": 3732938.0}, {"date": "2025-04-04", "close": 23.63, "volume": 6503298.0}, {"date": "2025-04-07", "close": 23.99, "volume": 4935788.0}, {"date": "2025-04-08", "close": 22.98, "volume": 3395037.0}, {"date": "2025-04-09", "close": 26.41, "volume": 6210352.0}, {"date": "2025-04-10", "close": 24.79, "volume": 3611049.0}, {"date": "2025-04-11", "close": 24.69, "volume": 3072907.0}, {"date": "2025-04-14", "close": 24.5, "volume": 3404597.0}, {"date": "2025-04-15", "close": 24.23, "volume": 4468208.0}, {"date": "2025-04-16", "close": 23.21, "volume": 2442736.0}, {"date": "2025-04-17", "close": 23.32, "volume": 2962898.0}, {"date": "2025-04-21", "close": 22.25, "volume": 2303000.0}, {"date": "2025-04-22", "close": 22.51, "volume": 2739866.0}, {"date": "2025-04-23", "close": 23.34, "volume": 2617289.0}, {"date": "2025-04-24", "close": 24.89, "volume": 2298331.0}, {"date": "2025-04-25", "close": 25.08, "volume": 2031340.0}, {"date": "2025-04-28", "close": 24.82, "volume": 1756912.0}, {"date": "2025-04-29", "close": 25.14, "volume": 1750130.0}, {"date": "2025-04-30", "close": 25.12, "volume": 1741700.0}, {"date": "2025-05-01", "close": 25.63, "volume": 2351980.0}, {"date": "2025-05-02", "close": 27.3, "volume": 3480589.0}, {"date": "2025-05-05", "close": 27.04, "volume": 1955206.0}, {"date": "2025-05-06", "close": 26.54, "volume": 1482318.0}, {"date": "2025-05-07", "close": 26.49, "volume": 1262130.0}, {"date": "2025-05-08", "close": 27.7, "volume": 2020307.0}, {"date": "2025-05-09", "close": 26.93, "volume": 2740311.0}, {"date": "2025-05-12", "close": 29.65, "volume": 4020535.0}, {"date": "2025-05-13", "close": 30.3, "volume": 2753256.0}, {"date": "2025-05-14", "close": 29.965, "volume": 1423509.0}, {"date": "2025-05-15", "close": 29.56, "volume": 1116138.0}, {"date": "2025-05-16", "close": 29.94, "volume": 1586432.0}, {"date": "2025-05-19", "close": 29.25, "volume": 1149952.0}, {"date": "2025-05-20", "close": 28.75, "volume": 828678.0}, {"date": "2025-05-21", "close": 27.17, "volume": 1563804.0}, {"date": "2025-05-22", "close": 27.39, "volume": 1773609.0}, {"date": "2025-05-23", "close": 27.32, "volume": 1081046.0}, {"date": "2025-05-27", "close": 28.03, "volume": 1531480.0}, {"date": "2025-05-28", "close": 27.6, "volume": 1450374.0}, {"date": "2025-05-29", "close": 27.29, "volume": 1365459.0}, {"date": "2025-05-30", "close": 26.95, "volume": 1469713.0}, {"date": "2025-06-02", "close": 26.72, "volume": 1182730.0}, {"date": "2025-06-03", "close": 27.81, "volume": 1569420.0}, {"date": "2025-06-04", "close": 27.64, "volume": 1586468.0}, {"date": "2025-06-05", "close": 27.46, "volume": 1414338.0}, {"date": "2025-06-06", "close": 28.22, "volume": 1115585.0}, {"date": "2025-06-09", "close": 28.29, "volume": 1393387.0}, {"date": "2025-06-10", "close": 28.47, "volume": 1482448.0}, {"date": "2025-06-11", "close": 28.21, "volume": 1471260.0}, {"date": "2025-06-12", "close": 27.76, "volume": 1543853.0}, {"date": "2025-06-13", "close": 26.71, "volume": 1072083.0}, {"date": "2025-06-16", "close": 26.47, "volume": 2902223.0}, {"date": "2025-06-17", "close": 26.13, "volume": 1793700.0}, {"date": "2025-06-18", "close": 25.94, "volume": 3114190.0}, {"date": "2025-06-20", "close": 26.21, "volume": 3203685.0}, {"date": "2025-06-23", "close": 26.72, "volume": 2426627.0}, {"date": "2025-06-24", "close": 27.93, "volume": 2239794.0}, {"date": "2025-06-25", "close": 27.42, "volume": 1397245.0}, {"date": "2025-06-26", "close": 27.95, "volume": 1328370.0}, {"date": "2025-06-27", "close": 28.38, "volume": 2035216.0}, {"date": "2025-06-30", "close": 27.4, "volume": 1985071.0}, {"date": "2025-07-01", "close": 28.38, "volume": 2318524.0}, {"date": "2025-07-02", "close": 28.9, "volume": 1495034.0}, {"date": "2025-07-03", "close": 28.9, "volume": 845958.0}, {"date": "2025-07-07", "close": 28.25, "volume": 1935121.0}, {"date": "2025-07-08", "close": 28.54, "volume": 2056419.0}, {"date": "2025-07-09", "close": 29.08, "volume": 1319416.0}, {"date": "2025-07-10", "close": 30.68, "volume": 2787048.0}, {"date": "2025-07-11", "close": 30.4, "volume": 1425011.0}, {"date": "2025-07-14", "close": 30.14, "volume": 1315773.0}, {"date": "2025-07-15", "close": 29.63, "volume": 1569017.0}, {"date": "2025-07-16", "close": 29.66, "volume": 1001929.0}, {"date": "2025-07-17", "close": 30.37, "volume": 1454701.0}, {"date": "2025-07-18", "close": 30.4, "volume": 2024392.0}, {"date": "2025-07-21", "close": 29.73, "volume": 2408144.0}, {"date": "2025-07-22", "close": 30.26, "volume": 1581980.0}, {"date": "2025-07-23", "close": 30.85, "volume": 1062041.0}, {"date": "2025-07-24", "close": 31.25, "volume": 1785838.0}, {"date": "2025-07-25", "close": 31.65, "volume": 1319113.0}, {"date": "2025-07-28", "close": 31.63, "volume": 1335324.0}, {"date": "2025-07-29", "close": 31.18, "volume": 1963532.0}, {"date": "2025-07-30", "close": 30.1, "volume": 2532756.0}, {"date": "2025-07-31", "close": 29.35, "volume": 2613133.0}, {"date": "2025-08-01", "close": 25.33, "volume": 9705263.0}, {"date": "2025-08-04", "close": 25.095, "volume": 4039749.0}, {"date": "2025-08-05", "close": 25.35, "volume": 3461650.0}, {"date": "2025-08-06", "close": 24.53, "volume": 2468463.0}, {"date": "2025-08-07", "close": 24.67, "volume": 2355526.0}, {"date": "2025-08-08", "close": 24.35, "volume": 2298755.0}, {"date": "2025-08-11", "close": 23.95, "volume": 2298157.0}, {"date": "2025-08-12", "close": 24.71, "volume": 2013078.0}, {"date": "2025-08-13", "close": 25.59, "volume": 3965693.0}, {"date": "2025-08-14", "close": 24.645, "volume": 3138456.0}, {"date": "2025-08-15", "close": 24.18, "volume": 1662675.0}, {"date": "2025-08-18", "close": 24.18, "volume": 2057755.0}, {"date": "2025-08-19", "close": 24.49, "volume": 1923560.0}, {"date": "2025-08-20", "close": 23.7, "volume": 2055741.0}, {"date": "2025-08-21", "close": 23.4, "volume": 2264880.0}, {"date": "2025-08-22", "close": 24.92, "volume": 3070392.0}, {"date": "2025-08-25", "close": 24.745, "volume": 2127930.0}, {"date": "2025-08-26", "close": 24.54, "volume": 1692914.0}, {"date": "2025-08-27", "close": 24.91, "volume": 1393187.0}, {"date": "2025-08-28", "close": 24.56, "volume": 2008310.0}, {"date": "2025-08-29", "close": 24.24, "volume": 1962519.0}, {"date": "2025-09-02", "close": 23.79, "volume": 1829600.0}, {"date": "2025-09-03", "close": 23.39, "volume": 2241257.0}, {"date": "2025-09-04", "close": 23.62, "volume": 2544772.0}, {"date": "2025-09-05", "close": 23.71, "volume": 1782568.0}, {"date": "2025-09-08", "close": 23.2, "volume": 2226914.0}, {"date": "2025-09-09", "close": 22.83, "volume": 2274210.0}, {"date": "2025-09-10", "close": 22.89, "volume": 1944686.0}, {"date": "2025-09-11", "close": 23.54, "volume": 1371585.0}, {"date": "2025-09-12", "close": 23.01, "volume": 1889275.0}, {"date": "2025-09-15", "close": 23.31, "volume": 3138287.0}, {"date": "2025-09-16", "close": 23.22, "volume": 1670255.0}, {"date": "2025-09-17", "close": 22.61, "volume": 1808342.0}, {"date": "2025-09-18", "close": 22.69, "volume": 1431066.0}, {"date": "2025-09-19", "close": 22.57, "volume": 3124731.0}, {"date": "2025-09-22", "close": 22.2, "volume": 1588827.0}, {"date": "2025-09-23", "close": 21.94, "volume": 1761255.0}, {"date": "2025-09-24", "close": 21.42, "volume": 2514771.0}, {"date": "2025-09-25", "close": 20.83, "volume": 3103977.0}, {"date": "2025-09-26", "close": 20.56, "volume": 2726856.0}, {"date": "2025-09-29", "close": 20.71, "volume": 3304447.0}, {"date": "2025-09-30", "close": 21.11, "volume": 2326780.0}, {"date": "2025-10-01", "close": 21.14, "volume": 2135254.0}, {"date": "2025-10-02", "close": 21.45, "volume": 2006471.0}, {"date": "2025-10-03", "close": 21.69, "volume": 2110280.0}, {"date": "2025-10-06", "close": 21.53, "volume": 1787750.0}, {"date": "2025-10-07", "close": 21.7, "volume": 2072436.0}, {"date": "2025-10-08", "close": 22.59, "volume": 2982517.0}, {"date": "2025-10-09", "close": 22.38, "volume": 2041392.0}, {"date": "2025-10-10", "close": 21.6, "volume": 2516685.0}, {"date": "2025-10-13", "close": 21.75, "volume": 1417768.0}, {"date": "2025-10-14", "close": 22.1, "volume": 1249482.0}, {"date": "2025-10-15", "close": 22.1, "volume": 1879013.0}, {"date": "2025-10-16", "close": 22.1, "volume": 2479224.0}, {"date": "2025-10-17", "close": 21.14, "volume": 2525440.0}, {"date": "2025-10-20", "close": 21.68, "volume": 3011916.0}, {"date": "2025-10-21", "close": 22.23, "volume": 2136160.0}, {"date": "2025-10-22", "close": 21.55, "volume": 2169379.0}, {"date": "2025-10-23", "close": 22.12, "volume": 2395888.0}, {"date": "2025-10-24", "close": 22.47, "volume": 1571458.0}, {"date": "2025-10-27", "close": 22.76, "volume": 1712725.0}, {"date": "2025-10-28", "close": 22.5, "volume": 1484364.0}, {"date": "2025-10-29", "close": 22.16, "volume": 2215113.0}, {"date": "2025-10-30", "close": 21.82, "volume": 2392185.0}, {"date": "2025-10-31", "close": 21.75, "volume": 2096610.0}, {"date": "2025-11-03", "close": 21.59, "volume": 1993062.0}, {"date": "2025-11-04", "close": 20.91, "volume": 2589044.0}, {"date": "2025-11-05", "close": 20.79, "volume": 2063641.0}, {"date": "2025-11-06", "close": 19.55, "volume": 3985652.0}, {"date": "2025-11-07", "close": 18.275, "volume": 13794930.0}, {"date": "2025-11-10", "close": 18.26, "volume": 5435594.0}, {"date": "2025-11-11", "close": 17.95, "volume": 4084911.0}, {"date": "2025-11-12", "close": 18.19, "volume": 3775127.0}, {"date": "2025-11-13", "close": 17.25, "volume": 5807601.0}, {"date": "2025-11-14", "close": 17.57, "volume": 3202485.0}, {"date": "2025-11-17", "close": 16.26, "volume": 3188729.0}, {"date": "2025-11-18", "close": 15.4, "volume": 9763207.0}, {"date": "2025-11-19", "close": 14.98, "volume": 4871395.0}, {"date": "2025-11-20", "close": 15.85, "volume": 6281049.0}, {"date": "2025-11-21", "close": 17.61, "volume": 5706447.0}, {"date": "2025-11-24", "close": 17.75, "volume": 4265397.0}, {"date": "2025-11-25", "close": 19.26, "volume": 5589661.0}, {"date": "2025-11-26", "close": 20.18, "volume": 7367210.0}, {"date": "2025-11-28", "close": 19.75, "volume": 1905725.0}, {"date": "2025-12-01", "close": 19.96, "volume": 4853084.0}, {"date": "2025-12-02", "close": 20.08, "volume": 2555325.0}, {"date": "2025-12-03", "close": 21.02, "volume": 2937060.0}, {"date": "2025-12-04", "close": 21.2, "volume": 2738207.0}, {"date": "2025-12-05", "close": 20.61, "volume": 2478320.0}, {"date": "2025-12-08", "close": 20.66, "volume": 2505747.0}, {"date": "2025-12-09", "close": 20.83, "volume": 2219346.0}, {"date": "2025-12-10", "close": 21.57, "volume": 3037163.0}, {"date": "2025-12-11", "close": 21.38, "volume": 2552270.0}, {"date": "2025-12-12", "close": 20.4, "volume": 2806542.0}, {"date": "2025-12-15", "close": 19.89, "volume": 2953747.0}, {"date": "2025-12-16", "close": 19.42, "volume": 3409092.0}, {"date": "2025-12-17", "close": 19.16, "volume": 3855479.0}, {"date": "2025-12-18", "close": 18.43, "volume": 3307459.0}, {"date": "2025-12-19", "close": 18.86, "volume": 3832169.0}, {"date": "2025-12-22", "close": 19.56, "volume": 2400762.0}, {"date": "2025-12-23", "close": 19.47, "volume": 1252722.0}, {"date": "2025-12-24", "close": 19.53, "volume": 621555.0}, {"date": "2025-12-26", "close": 19.74, "volume": 1057951.0}, {"date": "2025-12-29", "close": 19.3, "volume": 1599018.0}, {"date": "2025-12-30", "close": 19.0, "volume": 1589368.0}, {"date": "2025-12-31", "close": 18.83, "volume": 1713527.0}, {"date": "2026-01-02", "close": 19.47, "volume": 1585092.0}, {"date": "2026-01-05", "close": 19.8, "volume": 2989631.0}, {"date": "2026-01-06", "close": 21.54, "volume": 3130626.0}, {"date": "2026-01-07", "close": 20.63, "volume": 1845565.0}, {"date": "2026-01-08", "close": 21.29, "volume": 2064520.0}, {"date": "2026-01-09", "close": 21.88, "volume": 1815824.0}, {"date": "2026-01-12", "close": 21.85, "volume": 1665082.0}, {"date": "2026-01-13", "close": 21.67, "volume": 1140533.0}, {"date": "2026-01-14", "close": 22.06, "volume": 1081375.0}, {"date": "2026-01-15", "close": 22.42, "volume": 1832106.0}, {"date": "2026-01-16", "close": 22.5, "volume": 1601019.0}, {"date": "2026-01-20", "close": 21.7, "volume": 1352319.0}, {"date": "2026-01-21", "close": 21.62, "volume": 1957409.0}, {"date": "2026-01-22", "close": 21.49, "volume": 1358307.0}, {"date": "2026-01-23", "close": 21.12, "volume": 1347522.0}, {"date": "2026-01-26", "close": 20.44, "volume": 1396025.0}, {"date": "2026-01-27", "close": 20.42, "volume": 1377759.0}, {"date": "2026-01-28", "close": 20.24, "volume": 1419850.0}, {"date": "2026-01-29", "close": 20.19, "volume": 3650442.0}, {"date": "2026-01-30", "close": 20.03, "volume": 2050737.0}, {"date": "2026-02-02", "close": 20.0, "volume": 2313818.0}, {"date": "2026-02-03", "close": 19.87, "volume": 2263771.0}, {"date": "2026-02-04", "close": 21.4, "volume": 2569822.0}, {"date": "2026-02-05", "close": 20.98, "volume": 1747518.0}, {"date": "2026-02-06", "close": 22.26, "volume": 1950040.0}, {"date": "2026-02-09", "close": 21.64, "volume": 1198956.0}, {"date": "2026-02-10", "close": 21.85, "volume": 1155313.0}, {"date": "2026-02-11", "close": 21.86, "volume": 1119895.0}, {"date": "2026-02-12", "close": 21.22, "volume": 877761.0}, {"date": "2026-02-13", "close": 21.62, "volume": 1327140.0}, {"date": "2026-02-17", "close": 21.58, "volume": 1113136.0}, {"date": "2026-02-18", "close": 22.09, "volume": 1306447.0}, {"date": "2026-02-19", "close": 22.11, "volume": 1902045.0}, {"date": "2026-02-20", "close": 22.81, "volume": 3604906.0}, {"date": "2026-02-23", "close": 22.53, "volume": 1604087.0}, {"date": "2026-02-24", "close": 23.73, "volume": 2416085.0}, {"date": "2026-02-25", "close": 21.87, "volume": 6444936.0}, {"date": "2026-02-26", "close": 22.17, "volume": 1617551.0}, {"date": "2026-02-27", "close": 21.61, "volume": 2228620.0}, {"date": "2026-03-02", "close": 21.77, "volume": 1904893.0}, {"date": "2026-03-03", "close": 20.93, "volume": 1701179.0}, {"date": "2026-03-04", "close": 21.41, "volume": 1799158.0}, {"date": "2026-03-05", "close": 20.07, "volume": 2134124.0}, {"date": "2026-03-06", "close": 19.26, "volume": 2957734.0}, {"date": "2026-03-09", "close": 19.8, "volume": 2524978.0}, {"date": "2026-03-10", "close": 19.47, "volume": 1655260.0}, {"date": "2026-03-11", "close": 19.32, "volume": 1492791.0}, {"date": "2026-03-12", "close": 18.83, "volume": 1646203.0}, {"date": "2026-03-13", "close": 17.99, "volume": 1982359.0}, {"date": "2026-03-16", "close": 17.78, "volume": 2549135.0}, {"date": "2026-03-17", "close": 17.67, "volume": 1470173.0}, {"date": "2026-03-18", "close": 17.42, "volume": 2287328.0}, {"date": "2026-03-19", "close": 16.99, "volume": 2732241.0}, {"date": "2026-03-20", "close": 17.03, "volume": 4130994.0}, {"date": "2026-03-23", "close": 18.1, "volume": 1712859.0}, {"date": "2026-03-24", "close": 18.27, "volume": 1440073.0}, {"date": "2026-03-25", "close": 18.65, "volume": 1192022.0}, {"date": "2026-03-26", "close": 18.45, "volume": 2387588.0}, {"date": "2026-03-27", "close": 17.11, "volume": 2042438.0}, {"date": "2026-03-30", "close": 16.57, "volume": 2752463.0}, {"date": "2026-03-31", "close": 17.36, "volume": 2820576.0}, {"date": "2026-04-01", "close": 17.62, "volume": 2270165.0}, {"date": "2026-04-02", "close": 17.39, "volume": 1634269.0}, {"date": "2026-04-06", "close": 18.07, "volume": 1672702.0}, {"date": "2026-04-07", "close": 18.25, "volume": 2196734.0}, {"date": "2026-04-08", "close": 18.84, "volume": 2217552.0}, {"date": "2026-04-09", "close": 18.67, "volume": 1768239.0}, {"date": "2026-04-10", "close": 18.66, "volume": 1084053.0}, {"date": "2026-04-13", "close": 19.18, "volume": 1596172.0}, {"date": "2026-04-14", "close": 19.09, "volume": 1291198.0}, {"date": "2026-04-15", "close": 19.06, "volume": 1510089.0}, {"date": "2026-04-16", "close": 18.96, "volume": 1397636.0}, {"date": "2026-04-17", "close": 20.23, "volume": 2426245.0}, {"date": "2026-04-20", "close": 21.3, "volume": 2868101.0}, {"date": "2026-04-21", "close": 21.63, "volume": 3060685.0}, {"date": "2026-04-22", "close": 21.73, "volume": 2970972.0}, {"date": "2026-04-23", "close": 22.49, "volume": 6150072.0}, {"date": "2026-04-24", "close": 22.66, "volume": 3245751.0}, {"date": "2026-04-27", "close": 22.78, "volume": 2255415.0}, {"date": "2026-04-28", "close": 22.88, "volume": 2674822.0}, {"date": "2026-04-29", "close": 22.06, "volume": 2455422.0}, {"date": "2026-04-30", "close": 22.64, "volume": 4130558.0}, {"date": "2026-05-01", "close": 22.69, "volume": 3185896.0}, {"date": "2026-05-04", "close": 21.88, "volume": 1845922.0}, {"date": "2026-05-05", "close": 22.84, "volume": 1992688.0}, {"date": "2026-05-06", "close": 23.4, "volume": 2694835.0}, {"date": "2026-05-07", "close": 23.3, "volume": 3018421.0}, {"date": "2026-05-08", "close": 28.1, "volume": 13336250.0}, {"date": "2026-05-11", "close": 26.71, "volume": 4625943.0}, {"date": "2026-05-12", "close": 27.02, "volume": 4892952.0}, {"date": "2026-05-13", "close": 25.89, "volume": 3272663.0}, {"date": "2026-05-14", "close": 26.13, "volume": 2275349.0}, {"date": "2026-05-15", "close": 24.48, "volume": 2582856.0}, {"date": "2026-05-18", "close": 24.0, "volume": 2562406.0}, {"date": "2026-05-19", "close": 22.86, "volume": 2329073.0}, {"date": "2026-05-20", "close": 23.76, "volume": 1944078.0}, {"date": "2026-05-21", "close": 24.14, "volume": 1841856.0}, {"date": "2026-05-22", "close": 24.78, "volume": 1649164.0}, {"date": "2026-05-26", "close": 25.77, "volume": 1412158.0}, {"date": "2026-05-27", "close": 25.63, "volume": 1657763.0}, {"date": "2026-05-28", "close": 25.84, "volume": 1323216.0}, {"date": "2026-05-29", "close": 25.73, "volume": 1661788.0}, {"date": "2026-06-01", "close": 25.18, "volume": 1921931.0}, {"date": "2026-06-02", "close": 25.54, "volume": 1976176.0}, {"date": "2026-06-03", "close": 25.92, "volume": 1755782.0}, {"date": "2026-06-04", "close": 26.48, "volume": 2908996.0}, {"date": "2026-06-05", "close": 26.21, "volume": 2162033.0}, {"date": "2026-06-08", "close": 26.91, "volume": 3024605.0}, {"date": "2026-06-09", "close": 27.53, "volume": 1687267.0}, {"date": "2026-06-10", "close": 26.47, "volume": 1737487.0}, {"date": "2026-06-11", "close": 27.41, "volume": 1807073.0}, {"date": "2026-06-12", "close": 28.13, "volume": 1320334.0}, {"date": "2026-06-15", "close": 28.3, "volume": 1833983.0}, {"date": "2026-06-16", "close": 28.43, "volume": 1407797.0}, {"date": "2026-06-17", "close": 27.84, "volume": 2103816.0}, {"date": "2026-06-18", "close": 28.84, "volume": 2589000.0}, {"date": "2026-06-22", "close": 29.03, "volume": 1762411.0}, {"date": "2026-06-23", "close": 27.85, "volume": 2045098.0}, {"date": "2026-06-24", "close": 28.85, "volume": 1561407.0}, {"date": "2026-06-25", "close": 29.07, "volume": 1709617.0}, {"date": "2026-06-26", "close": 28.86, "volume": 4122574.0}, {"date": "2026-06-29", "close": 28.75, "volume": 2069018.0}, {"date": "2026-06-30", "close": 28.86, "volume": 1406519.0}, {"date": "2026-07-01", "close": 27.36, "volume": 2299311.0}, {"date": "2026-07-02", "close": 26.66, "volume": 2322211.0}, {"date": "2026-07-06", "close": 26.5, "volume": 1930833.0}, {"date": "2026-07-07", "close": 25.67, "volume": 1783271.0}, {"date": "2026-07-08", "close": 25.13, "volume": 1561335.0}, {"date": "2026-07-09", "close": 25.78, "volume": 1702844.0}, {"date": "2026-07-10", "close": 26.24, "volume": 1943267.0}, {"date": "2026-07-13", "close": 26.31, "volume": 1531265.0}, {"date": "2026-07-14", "close": 26.84, "volume": 1256179.0}, {"date": "2026-07-15", "close": 27.25, "volume": 1904214.0}, {"date": "2026-07-16", "close": 26.95, "volume": 1397919.0}, {"date": "2026-07-17", "close": 27.225, "volume": 1665461.0}, {"date": "2026-07-20", "close": 26.09, "volume": 2133533.0}, {"date": "2026-07-21", "close": 26.52, "volume": 2388438.0}, {"date": "2026-07-22", "close": 26.37, "volume": 2016574.0}, {"date": "2026-07-23", "close": 26.88, "volume": 2776654.0}, {"date": "2026-07-24", "close": 26.5, "volume": 1980612.0}, {"date": "2026-07-27", "close": 26.78, "volume": 3240507.0}, {"date": "2026-07-28", "close": 25.72, "volume": 2908506.0}, {"date": "2026-07-29", "close": 24.12, "volume": 2525311.0}, {"date": "2026-07-30", "close": 24.03, "volume": 2157920.0}, {"date": "2026-07-31", "close": 24.28, "volume": 1293530.0}, {"date": "2026-08-03", "close": 25.72, "volume": 1878141.0}, {"date": "2026-08-04", "close": 26.66, "volume": 2581804.0}, {"date": "2026-08-05", "close": 26.56, "volume": 2289426.0}, {"date": "2026-08-06", "close": 25.82, "volume": 2927584.0}, {"date": "2026-08-07", "close": 24.37, "volume": 4250477.0}, {"date": "2026-08-10", "close": 23.09, "volume": 5663345.0}, {"date": "2026-08-11", "close": 22.89, "volume": 3217161.0}, {"date": "2026-08-12", "close": 22.05, "volume": 6049587.0}, {"date": "2026-08-13", "close": 22.99, "volume": 4065800.0}, {"date": "2026-08-14", "close": 23.76, "volume": 1899272.0}, {"date": "2026-08-17", "close": 23.58, "volume": 2056743.0}, {"date": "2026-08-18", "close": 22.85, "volume": 2381519.0}, {"date": "2026-08-19", "close": 22.61, "volume": 2097870.0}, {"date": "2026-08-20", "close": 22.0, "volume": 2077176.0}, {"date": "2026-08-21", "close": 22.14, "volume": 9129906.0}, {"date": "2026-08-24", "close": 22.53, "volume": 3069651.0}, {"date": "2026-08-25", "close": 21.27, "volume": 1996294.0}, {"date": "2026-08-26", "close": 21.36, "volume": 1715871.0}, {"date": "2026-08-27", "close": 20.94, "volume": 1644846.0}, {"date": "2026-08-28", "close": 20.9, "volume": 1531556.0}, {"date": "2026-08-31", "close": 20.7, "volume": 1966057.0}, {"date": "2026-09-01", "close": 19.7, "volume": 2386069.0}, {"date": "2026-09-02", "close": 19.58, "volume": 3799861.0}, {"date": "2026-09-03", "close": 19.46, "volume": 5998730.0}, {"date": "2026-09-04", "close": 19.98, "volume": 2976383.0}, {"date": "2026-09-08", "close": 19.87, "volume": 1747470.0}, {"date": "2026-09-09", "close": 19.36, "volume": 1835549.0}, {"date": "2026-09-10", "close": 18.685, "volume": 1515431.0}, {"date": "2026-09-11", "close": 18.66, "volume": 1418844.0}, {"date": "2026-09-14", "close": 18.48, "volume": 2902084.0}, {"date": "2026-09-15", "close": 18.06, "volume": 1988653.0}, {"date": "2026-09-16", "close": 18.07, "volume": 1835490.0}, {"date": "2026-09-17", "close": 18.31, "volume": 1900815.0}, {"date": "2026-09-18", "close": 18.17, "volume": 4242191.0}, {"date": "2026-09-21", "close": 18.1, "volume": 4413102.0}, {"date": "2026-09-22", "close": 18.35, "volume": 3710006.0}, {"date": "2026-09-23", "close": 17.9, "volume": 3935991.0}], "refreshing": true}