{"ticker": "WWW", "overview": {"cik": "110471", "ticker": "WWW", "name": "WOLVERINE WORLD WIDE INC /DE/", "industry": "Footwear, (No Rubber)", "country": "United States", "sic": "3140", "announcements": [{"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062912", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060451", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056524", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056455", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052594", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052589", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052584", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052583", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052579", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048333", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037741", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001628280-26-037339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-001900", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000144", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034967", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034603", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033529", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033527", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WWW", "has_prices": true, "as_of": "2026-10-30", "last": 20.8, "prev_close": 20.57, "change": 0.23000000000000043, "change_pct": 0.011181332036947031, "session_volume": 1103034.0, "vwap_5": 20.219576793149972, "vwap_20": 19.662670820771215, "vwap_60": 19.66615183165757, "vwap_250": 17.761663962893422, "high_52w": 22.34, "low_52w": 14.65, "avg_volume_20": 952118.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001102578-26-000048", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS 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": "Footwear, (No Rubber)", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6.5% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000048-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001628280-26-052584", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Nicholas T. Long", "who_key": "Long Nicholas T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525504/000162828026052584/0001628280-26-052584-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001628280-26-052589", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Brenda J. Lauderback", "who_key": "LAUDERBACK BRENDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160672/000162828026052589/0001628280-26-052589-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001628280-26-052591", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "William K. Gerber", "who_key": "GERBER WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211265/000162828026052591/0001628280-26-052591-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001628280-26-052594", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Jeffrey M. Boromisa", "who_key": "BOROMISA JEFFREY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185940/000162828026052594/0001628280-26-052594-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001628280-26-052579", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Christopher Hufnagel", "who_key": "Hufnagel Christopher", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 112235.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CEO files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811182/000162828026052579/0001628280-26-052579-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001628280-26-052583", "src": "INSIDERS", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Taryn L. Miller", "who_key": "Miller Taryn L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CFO files routine paperwork on WWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023402/000162828026052583/0001628280-26-052583-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000929638-26-001900", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Callodine Capital Management, LP", "who_key": "Callodine Capital Management, LP", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "Callodine Capital Management, LP takes a 5.96% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1741675/0000929638-26-001900-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000902219-26-000144", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 5.3% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002100119-26-001273", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001273-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000835", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000835-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002620", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002620-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0001102578-26-000048", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS 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": "Footwear, (No Rubber)", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6.5% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000048-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000929638-26-001900", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Callodine Capital Management, LP", "who_key": "Callodine Capital Management, LP", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "Callodine Capital Management, LP takes a 5.96% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/1741675/0000929638-26-001900-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000902219-26-000144", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 5.3% passive stake in WWW", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002100119-26-001273", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001273-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000835", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000835-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002620", "src": "13DG", "ticker": "WWW", "cik": "110471", "company": "WOLVERINE WORLD WIDE INC /DE/", "company_raw": "WOLVERINE WORLD WIDE INC /DE/", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002620-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wolverine World Wide, Inc. Common Stock", "new_value": "WOLVERINE WORLD WIDE INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000110471", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000110471", "applied": 1, "detected_at": "2026-10-28T17:07:25.710239"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062912", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060451", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056524", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056455", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052594", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052589", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052584", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052583", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052579", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048333", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001628280-26-048040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037741", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001628280-26-037339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-001900", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000144", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034967", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034603", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033529", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033527", "price_sensitive": false}], "performance": {"ticker": "WWW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 21.35, "volume": 683515.0}, {"date": "2016-11-01", "close": 21.11, "volume": 583212.0}, {"date": "2016-11-02", "close": 21.27, "volume": 1083995.0}, {"date": "2016-11-03", "close": 21.19, "volume": 506347.0}, {"date": "2016-11-04", "close": 21.37, "volume": 724060.0}, {"date": "2016-11-07", "close": 21.74, "volume": 1213076.0}, {"date": "2016-11-08", "close": 21.73, "volume": 564559.0}, {"date": "2016-11-09", "close": 21.78, "volume": 1048252.0}, {"date": "2016-11-10", "close": 22.7, "volume": 1043981.0}, {"date": "2016-11-11", "close": 23.25, "volume": 1372063.0}, {"date": "2016-11-14", "close": 24.2, "volume": 1618152.0}, {"date": "2016-11-15", "close": 23.6, "volume": 682200.0}, {"date": "2016-11-16", "close": 23.65, "volume": 605012.0}, {"date": "2016-11-17", "close": 23.86, "volume": 569497.0}, {"date": "2016-11-18", "close": 23.88, "volume": 665148.0}, {"date": "2016-11-21", "close": 24.23, "volume": 945615.0}, {"date": "2016-11-22", "close": 24.74, "volume": 817207.0}, {"date": "2016-11-23", "close": 24.95, "volume": 503903.0}, {"date": "2016-11-25", "close": 25.05, "volume": 231728.0}, {"date": "2016-11-28", "close": 24.64, "volume": 611703.0}, {"date": "2016-11-29", "close": 23.23, "volume": 1220447.0}, {"date": "2016-11-30", "close": 22.53, "volume": 1496560.0}, {"date": "2016-12-01", "close": 22.63, "volume": 1046089.0}, {"date": "2016-12-02", "close": 22.44, "volume": 659594.0}, {"date": "2016-12-05", "close": 23.17, "volume": 1427882.0}, {"date": "2016-12-06", "close": 23.39, "volume": 1093936.0}, {"date": "2016-12-07", "close": 24.42, "volume": 1480534.0}, {"date": "2016-12-08", "close": 25.1, "volume": 1199838.0}, {"date": "2016-12-09", "close": 24.9, "volume": 776787.0}, {"date": "2016-12-12", "close": 24.52, "volume": 731376.0}, {"date": "2016-12-13", "close": 23.84, "volume": 1045253.0}, {"date": "2016-12-14", "close": 23.26, "volume": 1121529.0}, {"date": "2016-12-15", "close": 22.89, "volume": 770568.0}, {"date": "2016-12-16", "close": 22.34, "volume": 1802633.0}, {"date": "2016-12-19", "close": 22.36, "volume": 1245051.0}, {"date": "2016-12-20", "close": 22.65, "volume": 953190.0}, {"date": "2016-12-21", "close": 22.67, "volume": 488124.0}, {"date": "2016-12-22", "close": 21.88, "volume": 1075388.0}, {"date": "2016-12-23", "close": 21.91, "volume": 713232.0}, {"date": "2016-12-27", "close": 21.96, "volume": 448860.0}, {"date": "2016-12-28", "close": 21.9, "volume": 829133.0}, {"date": "2016-12-29", "close": 22.02, "volume": 538085.0}, {"date": "2016-12-30", "close": 21.95, "volume": 742482.0}, {"date": "2017-01-03", "close": 21.9, "volume": 1217604.0}, {"date": "2017-01-04", "close": 22.76, "volume": 1500124.0}, {"date": "2017-01-05", "close": 22.2, "volume": 789339.0}, {"date": "2017-01-06", "close": 22.26, "volume": 659359.0}, {"date": "2017-01-09", "close": 21.85, "volume": 578803.0}, {"date": "2017-01-10", "close": 22.16, "volume": 643795.0}, {"date": "2017-01-11", "close": 21.75, "volume": 511820.0}, {"date": "2017-01-12", "close": 21.58, "volume": 780559.0}, {"date": "2017-01-13", "close": 22.7, "volume": 1202198.0}, {"date": "2017-01-17", "close": 23.46, "volume": 1281788.0}, {"date": "2017-01-18", "close": 23.36, "volume": 1502394.0}, {"date": "2017-01-19", "close": 22.92, "volume": 1405394.0}, {"date": "2017-01-20", "close": 23.27, "volume": 672369.0}, {"date": "2017-01-23", "close": 23.39, "volume": 596777.0}, {"date": "2017-01-24", "close": 23.93, "volume": 570807.0}, {"date": "2017-01-25", "close": 24.05, "volume": 774559.0}, {"date": "2017-01-26", "close": 23.73, "volume": 498374.0}, {"date": "2017-01-27", "close": 23.82, "volume": 1488690.0}, {"date": "2017-01-30", "close": 23.07, "volume": 1088811.0}, {"date": "2017-01-31", "close": 23.49, "volume": 933102.0}, {"date": "2017-02-01", "close": 23.19, "volume": 751005.0}, {"date": "2017-02-02", "close": 23.03, "volume": 975386.0}, {"date": "2017-02-03", "close": 21.23, "volume": 2824134.0}, {"date": "2017-02-06", "close": 21.02, "volume": 1379041.0}, {"date": "2017-02-07", "close": 22.26, "volume": 2572686.0}, {"date": "2017-02-08", "close": 22.87, "volume": 1599831.0}, {"date": "2017-02-09", "close": 23.14, "volume": 631676.0}, {"date": "2017-02-10", "close": 23.8, "volume": 741313.0}, {"date": "2017-02-13", "close": 23.54, "volume": 879997.0}, {"date": "2017-02-14", "close": 23.66, "volume": 822684.0}, {"date": "2017-02-15", "close": 23.82, "volume": 671736.0}, {"date": "2017-02-16", "close": 23.69, "volume": 957215.0}, {"date": "2017-02-17", "close": 23.72, "volume": 919859.0}, {"date": "2017-02-21", "close": 24.06, "volume": 1129736.0}, {"date": "2017-02-22", "close": 25.25, "volume": 1254892.0}, {"date": "2017-02-23", "close": 24.98, "volume": 1465461.0}, {"date": "2017-02-24", "close": 25.19, "volume": 761797.0}, {"date": "2017-02-27", "close": 25.61, "volume": 1010301.0}, {"date": "2017-02-28", "close": 25.17, "volume": 1050486.0}, {"date": "2017-03-01", "close": 25.64, "volume": 1104595.0}, {"date": "2017-03-02", "close": 26.26, "volume": 983970.0}, {"date": "2017-03-03", "close": 25.39, "volume": 1000708.0}, {"date": "2017-03-06", "close": 25.6, "volume": 551787.0}, {"date": "2017-03-07", "close": 25.29, "volume": 379612.0}, {"date": "2017-03-08", "close": 25.46, "volume": 492145.0}, {"date": "2017-03-09", "close": 25.11, "volume": 431355.0}, {"date": "2017-03-10", "close": 25.19, "volume": 869241.0}, {"date": "2017-03-13", "close": 25.02, "volume": 752924.0}, {"date": "2017-03-14", "close": 24.9, "volume": 723076.0}, {"date": "2017-03-15", "close": 25.15, "volume": 695501.0}, {"date": "2017-03-16", "close": 25.15, "volume": 699746.0}, {"date": "2017-03-17", "close": 25.44, "volume": 1073033.0}, {"date": "2017-03-20", "close": 25.36, "volume": 480273.0}, {"date": "2017-03-21", "close": 24.57, "volume": 614442.0}, {"date": "2017-03-22", "close": 24.42, "volume": 437047.0}, {"date": "2017-03-23", "close": 24.83, "volume": 383663.0}, {"date": "2017-03-24", "close": 24.92, "volume": 383308.0}, {"date": "2017-03-27", "close": 25.42, "volume": 869795.0}, {"date": "2017-03-28", "close": 25.45, "volume": 557043.0}, {"date": "2017-03-29", "close": 25.67, "volume": 379427.0}, {"date": "2017-03-30", "close": 25.3, "volume": 556218.0}, {"date": "2017-03-31", "close": 24.97, "volume": 732554.0}, {"date": "2017-04-03", "close": 24.4, "volume": 616889.0}, {"date": "2017-04-04", "close": 23.79, "volume": 838106.0}, {"date": "2017-04-05", "close": 23.65, "volume": 830383.0}, {"date": "2017-04-06", "close": 24.02, "volume": 664391.0}, {"date": "2017-04-07", "close": 24.25, "volume": 802589.0}, {"date": "2017-04-10", "close": 24.3, "volume": 553660.0}, {"date": "2017-04-11", "close": 24.55, "volume": 587341.0}, {"date": "2017-04-12", "close": 24.37, "volume": 392648.0}, {"date": "2017-04-13", "close": 23.7, "volume": 423693.0}, {"date": "2017-04-17", "close": 24.06, "volume": 634442.0}, {"date": "2017-04-18", "close": 23.87, "volume": 650553.0}, {"date": "2017-04-19", "close": 24.13, "volume": 532520.0}, {"date": "2017-04-20", "close": 24.54, "volume": 778700.0}, {"date": "2017-04-21", "close": 24.18, "volume": 526339.0}, {"date": "2017-04-24", "close": 24.35, "volume": 715819.0}, {"date": "2017-04-25", "close": 24.36, "volume": 539584.0}, {"date": "2017-04-26", "close": 24.5, "volume": 1180372.0}, {"date": "2017-04-27", "close": 24.44, "volume": 492478.0}, {"date": "2017-04-28", "close": 24.11, "volume": 545508.0}, {"date": "2017-05-01", "close": 24.02, "volume": 432930.0}, {"date": "2017-05-02", "close": 24.11, "volume": 387737.0}, {"date": "2017-05-03", "close": 23.85, "volume": 390563.0}, {"date": "2017-05-04", "close": 23.85, "volume": 447389.0}, {"date": "2017-05-05", "close": 23.71, "volume": 1011888.0}, {"date": "2017-05-08", "close": 24.08, "volume": 767027.0}, {"date": "2017-05-09", "close": 24.38, "volume": 1464315.0}, {"date": "2017-05-10", "close": 26.04, "volume": 3561761.0}, {"date": "2017-05-11", "close": 25.11, "volume": 1336974.0}, {"date": "2017-05-12", "close": 25.01, "volume": 981088.0}, {"date": "2017-05-15", "close": 25.62, "volume": 1699543.0}, {"date": "2017-05-16", "close": 24.64, "volume": 1524329.0}, {"date": "2017-05-17", "close": 25.2, "volume": 1723249.0}, {"date": "2017-05-18", "close": 25.22, "volume": 1238135.0}, {"date": "2017-05-19", "close": 25.14, "volume": 1119643.0}, {"date": "2017-05-22", "close": 25.11, "volume": 530871.0}, {"date": "2017-05-23", "close": 25.25, "volume": 714356.0}, {"date": "2017-05-24", "close": 25.08, "volume": 571061.0}, {"date": "2017-05-25", "close": 25.36, "volume": 1297634.0}, {"date": "2017-05-26", "close": 25.95, "volume": 675005.0}, {"date": "2017-05-30", "close": 26.1, "volume": 525046.0}, {"date": "2017-05-31", "close": 26.0, "volume": 824428.0}, {"date": "2017-06-01", "close": 25.95, "volume": 699479.0}, {"date": "2017-06-02", "close": 26.08, "volume": 1209371.0}, {"date": "2017-06-05", "close": 26.05, "volume": 725461.0}, {"date": "2017-06-06", "close": 25.9, "volume": 632071.0}, {"date": "2017-06-07", "close": 25.95, "volume": 644185.0}, {"date": "2017-06-08", "close": 26.52, "volume": 935092.0}, {"date": "2017-06-09", "close": 26.86, "volume": 634719.0}, {"date": "2017-06-12", "close": 26.89, "volume": 855263.0}, {"date": "2017-06-13", "close": 27.09, "volume": 416725.0}, {"date": "2017-06-14", "close": 26.85, "volume": 511104.0}, {"date": "2017-06-15", "close": 26.88, "volume": 511951.0}, {"date": "2017-06-16", "close": 26.49, "volume": 1057734.0}, {"date": "2017-06-19", "close": 26.56, "volume": 1294782.0}, {"date": "2017-06-20", "close": 25.65, "volume": 713639.0}, {"date": "2017-06-21", "close": 25.33, "volume": 816229.0}, {"date": "2017-06-22", "close": 26.01, "volume": 681531.0}, {"date": "2017-06-23", "close": 26.37, "volume": 2070596.0}, {"date": "2017-06-26", "close": 26.6, "volume": 784699.0}, {"date": "2017-06-27", "close": 26.61, "volume": 532743.0}, {"date": "2017-06-28", "close": 27.16, "volume": 1005744.0}, {"date": "2017-06-29", "close": 27.47, "volume": 930902.0}, {"date": "2017-06-30", "close": 28.01, "volume": 654683.0}, {"date": "2017-07-03", "close": 27.85, "volume": 223446.0}, {"date": "2017-07-05", "close": 27.58, "volume": 390105.0}, {"date": "2017-07-06", "close": 27.16, "volume": 500651.0}, {"date": "2017-07-07", "close": 27.45, "volume": 376769.0}, {"date": "2017-07-10", "close": 27.46, "volume": 550740.0}, {"date": "2017-07-11", "close": 27.09, "volume": 387596.0}, {"date": "2017-07-12", "close": 27.24, "volume": 404583.0}, {"date": "2017-07-13", "close": 27.38, "volume": 791514.0}, {"date": "2017-07-14", "close": 27.32, "volume": 408498.0}, {"date": "2017-07-17", "close": 27.25, "volume": 425248.0}, {"date": "2017-07-18", "close": 27.04, "volume": 398890.0}, {"date": "2017-07-19", "close": 27.11, "volume": 283357.0}, {"date": "2017-07-20", "close": 27.66, "volume": 719610.0}, {"date": "2017-07-21", "close": 27.56, "volume": 440493.0}, {"date": "2017-07-24", "close": 26.93, "volume": 462622.0}, {"date": "2017-07-25", "close": 27.99, "volume": 570632.0}, {"date": "2017-07-26", "close": 27.79, "volume": 390203.0}, {"date": "2017-07-27", "close": 27.97, "volume": 475158.0}, {"date": "2017-07-28", "close": 28.06, "volume": 408512.0}, {"date": "2017-07-31", "close": 28.2, "volume": 466489.0}, {"date": "2017-08-01", "close": 28.44, "volume": 468821.0}, {"date": "2017-08-02", "close": 27.92, "volume": 688015.0}, {"date": "2017-08-03", "close": 27.69, "volume": 405157.0}, {"date": "2017-08-04", "close": 27.74, "volume": 582458.0}, {"date": "2017-08-07", "close": 27.87, "volume": 726047.0}, {"date": "2017-08-08", "close": 27.78, "volume": 879147.0}, {"date": "2017-08-09", "close": 27.06, "volume": 1672175.0}, {"date": "2017-08-10", "close": 25.94, "volume": 1025079.0}, {"date": "2017-08-11", "close": 26.64, "volume": 1418514.0}, {"date": "2017-08-14", "close": 27.11, "volume": 1316964.0}, {"date": "2017-08-15", "close": 26.18, "volume": 857888.0}, {"date": "2017-08-16", "close": 26.7, "volume": 781892.0}, {"date": "2017-08-17", "close": 26.16, "volume": 714329.0}, {"date": "2017-08-18", "close": 25.81, "volume": 774830.0}, {"date": "2017-08-21", "close": 25.94, "volume": 613635.0}, {"date": "2017-08-22", "close": 25.87, "volume": 410768.0}, {"date": "2017-08-23", "close": 25.73, "volume": 611003.0}, {"date": "2017-08-24", "close": 26.12, "volume": 450432.0}, {"date": "2017-08-25", "close": 26.3, "volume": 324681.0}, {"date": "2017-08-28", "close": 26.33, "volume": 396103.0}, {"date": "2017-08-29", "close": 25.82, "volume": 540059.0}, {"date": "2017-08-30", "close": 25.68, "volume": 348891.0}, {"date": "2017-08-31", "close": 26.3, "volume": 473588.0}, {"date": "2017-09-01", "close": 26.61, "volume": 314294.0}, {"date": "2017-09-05", "close": 26.8, "volume": 686838.0}, {"date": "2017-09-06", "close": 26.64, "volume": 635501.0}, {"date": "2017-09-07", "close": 26.98, "volume": 456136.0}, {"date": "2017-09-08", "close": 26.85, "volume": 308578.0}, {"date": "2017-09-11", "close": 26.95, "volume": 315498.0}, {"date": "2017-09-12", "close": 26.84, "volume": 173886.0}, {"date": "2017-09-13", "close": 27.09, "volume": 542900.0}, {"date": "2017-09-14", "close": 26.5, "volume": 412777.0}, {"date": "2017-09-15", "close": 26.85, "volume": 853272.0}, {"date": "2017-09-18", "close": 27.25, "volume": 401244.0}, {"date": "2017-09-19", "close": 27.53, "volume": 554964.0}, {"date": "2017-09-20", "close": 27.52, "volume": 423598.0}, {"date": "2017-09-21", "close": 27.23, "volume": 611179.0}, {"date": "2017-09-22", "close": 27.54, "volume": 512774.0}, {"date": "2017-09-25", "close": 27.74, "volume": 556968.0}, {"date": "2017-09-26", "close": 28.06, "volume": 432629.0}, {"date": "2017-09-27", "close": 28.9, "volume": 872238.0}, {"date": "2017-09-28", "close": 28.94, "volume": 902159.0}, {"date": "2017-09-29", "close": 28.85, "volume": 851776.0}, {"date": "2017-10-02", "close": 29.44, "volume": 911238.0}, {"date": "2017-10-03", "close": 29.05, "volume": 940229.0}, {"date": "2017-10-04", "close": 28.94, "volume": 696806.0}, {"date": "2017-10-05", "close": 29.02, "volume": 685835.0}, {"date": "2017-10-06", "close": 29.04, "volume": 289901.0}, {"date": "2017-10-09", "close": 28.7, "volume": 698891.0}, {"date": "2017-10-10", "close": 28.73, "volume": 424161.0}, {"date": "2017-10-11", "close": 28.2, "volume": 853724.0}, {"date": "2017-10-12", "close": 27.8, "volume": 985154.0}, {"date": "2017-10-13", "close": 27.97, "volume": 667303.0}, {"date": "2017-10-16", "close": 27.73, "volume": 801206.0}, {"date": "2017-10-17", "close": 27.93, "volume": 487006.0}, {"date": "2017-10-18", "close": 28.09, "volume": 304410.0}, {"date": "2017-10-19", "close": 28.06, "volume": 553913.0}, {"date": "2017-10-20", "close": 28.87, "volume": 803511.0}, {"date": "2017-10-23", "close": 28.66, "volume": 843938.0}, {"date": "2017-10-24", "close": 28.9, "volume": 569381.0}, {"date": "2017-10-25", "close": 28.84, "volume": 607668.0}, {"date": "2017-10-26", "close": 29.16, "volume": 586570.0}, {"date": "2017-10-27", "close": 29.35, "volume": 622327.0}, {"date": "2017-10-30", "close": 28.38, "volume": 489692.0}, {"date": "2017-10-31", "close": 27.3, "volume": 1106705.0}, {"date": "2017-11-01", "close": 27.13, "volume": 933345.0}, {"date": "2017-11-02", "close": 26.8, "volume": 899139.0}, {"date": "2017-11-03", "close": 26.59, "volume": 819855.0}, {"date": "2017-11-06", "close": 26.45, "volume": 658960.0}, {"date": "2017-11-07", "close": 26.45, "volume": 1203668.0}, {"date": "2017-11-08", "close": 28.02, "volume": 2299395.0}, {"date": "2017-11-09", "close": 26.99, "volume": 1603879.0}, {"date": "2017-11-10", "close": 27.75, "volume": 1230837.0}, {"date": "2017-11-13", "close": 27.8, "volume": 830890.0}, {"date": "2017-11-14", "close": 28.04, "volume": 945628.0}, {"date": "2017-11-15", "close": 27.77, "volume": 813699.0}, {"date": "2017-11-16", "close": 27.98, "volume": 619127.0}, {"date": "2017-11-17", "close": 28.26, "volume": 745282.0}, {"date": "2017-11-20", "close": 28.73, "volume": 558238.0}, {"date": "2017-11-21", "close": 28.56, "volume": 635177.0}, {"date": "2017-11-22", "close": 28.14, "volume": 692044.0}, {"date": "2017-11-24", "close": 28.18, "volume": 265028.0}, {"date": "2017-11-27", "close": 27.8, "volume": 709028.0}, {"date": "2017-11-28", "close": 28.36, "volume": 572095.0}, {"date": "2017-11-29", "close": 29.25, "volume": 867562.0}, {"date": "2017-11-30", "close": 28.97, "volume": 772993.0}, {"date": "2017-12-01", "close": 28.86, "volume": 1019985.0}, {"date": "2017-12-04", "close": 29.21, "volume": 732708.0}, {"date": "2017-12-05", "close": 28.57, "volume": 791810.0}, {"date": "2017-12-06", "close": 29.35, "volume": 775353.0}, {"date": "2017-12-07", "close": 29.49, "volume": 1060264.0}, {"date": "2017-12-08", "close": 29.69, "volume": 560275.0}, {"date": "2017-12-11", "close": 29.46, "volume": 578495.0}, {"date": "2017-12-12", "close": 29.22, "volume": 595364.0}, {"date": "2017-12-13", "close": 29.56, "volume": 559746.0}, {"date": "2017-12-14", "close": 29.0, "volume": 776095.0}, {"date": "2017-12-15", "close": 30.44, "volume": 2012424.0}, {"date": "2017-12-18", "close": 30.81, "volume": 2177285.0}, {"date": "2017-12-19", "close": 31.03, "volume": 1184453.0}, {"date": "2017-12-20", "close": 31.16, "volume": 401143.0}, {"date": "2017-12-21", "close": 31.34, "volume": 278860.0}, {"date": "2017-12-22", "close": 31.31, "volume": 326418.0}, {"date": "2017-12-26", "close": 31.78, "volume": 461829.0}, {"date": "2017-12-27", "close": 31.71, "volume": 536823.0}, {"date": "2017-12-28", "close": 31.95, "volume": 584157.0}, {"date": "2017-12-29", "close": 31.88, "volume": 669907.0}, {"date": "2018-01-02", "close": 32.5, "volume": 688812.0}, {"date": "2018-01-03", "close": 31.62, "volume": 1506132.0}, {"date": "2018-01-04", "close": 31.4, "volume": 1018256.0}, {"date": "2018-01-05", "close": 31.67, "volume": 1096462.0}, {"date": "2018-01-08", "close": 32.08, "volume": 1569812.0}, {"date": "2018-01-09", "close": 31.81, "volume": 525082.0}, {"date": "2018-01-10", "close": 31.7, "volume": 744089.0}, {"date": "2018-01-11", "close": 31.77, "volume": 685431.0}, {"date": "2018-01-12", "close": 32.26, "volume": 381973.0}, {"date": "2018-01-16", "close": 32.07, "volume": 748633.0}, {"date": "2018-01-17", "close": 32.56, "volume": 472543.0}, {"date": "2018-01-18", "close": 32.57, "volume": 410586.0}, {"date": "2018-01-19", "close": 33.25, "volume": 691097.0}, {"date": "2018-01-22", "close": 33.44, "volume": 366408.0}, {"date": "2018-01-23", "close": 33.57, "volume": 534245.0}, {"date": "2018-01-24", "close": 32.45, "volume": 738622.0}, {"date": "2018-01-25", "close": 32.9, "volume": 822235.0}, {"date": "2018-01-26", "close": 33.58, "volume": 489402.0}, {"date": "2018-01-29", "close": 33.39, "volume": 715146.0}, {"date": "2018-01-30", "close": 33.0, "volume": 567275.0}, {"date": "2018-01-31", "close": 32.83, "volume": 517500.0}, {"date": "2018-02-01", "close": 33.11, "volume": 837161.0}, {"date": "2018-02-02", "close": 32.68, "volume": 660830.0}, {"date": "2018-02-05", "close": 31.94, "volume": 863260.0}, {"date": "2018-02-06", "close": 31.84, "volume": 789047.0}, {"date": "2018-02-07", "close": 31.85, "volume": 1760084.0}, {"date": "2018-02-08", "close": 30.64, "volume": 709634.0}, {"date": "2018-02-09", "close": 29.82, "volume": 2547461.0}, {"date": "2018-02-12", "close": 30.02, "volume": 1375621.0}, {"date": "2018-02-13", "close": 29.98, "volume": 1044626.0}, {"date": "2018-02-14", "close": 30.96, "volume": 1263775.0}, {"date": "2018-02-15", "close": 31.08, "volume": 1796350.0}, {"date": "2018-02-16", "close": 30.78, "volume": 486984.0}, {"date": "2018-02-20", "close": 30.73, "volume": 806073.0}, {"date": "2018-02-21", "close": 29.51, "volume": 1760934.0}, {"date": "2018-02-22", "close": 30.68, "volume": 2084278.0}, {"date": "2018-02-23", "close": 29.73, "volume": 943130.0}, {"date": "2018-02-26", "close": 30.37, "volume": 982534.0}, {"date": "2018-02-27", "close": 30.01, "volume": 837083.0}, {"date": "2018-02-28", "close": 29.28, "volume": 949144.0}, {"date": "2018-03-01", "close": 29.0, "volume": 863526.0}, {"date": "2018-03-02", "close": 29.1, "volume": 1464102.0}, {"date": "2018-03-05", "close": 29.17, "volume": 1503735.0}, {"date": "2018-03-06", "close": 29.58, "volume": 807268.0}, {"date": "2018-03-07", "close": 29.64, "volume": 820189.0}, {"date": "2018-03-08", "close": 29.06, "volume": 924306.0}, {"date": "2018-03-09", "close": 29.37, "volume": 615134.0}, {"date": "2018-03-12", "close": 29.48, "volume": 869426.0}, {"date": "2018-03-13", "close": 29.41, "volume": 524421.0}, {"date": "2018-03-14", "close": 28.98, "volume": 352183.0}, {"date": "2018-03-15", "close": 28.8, "volume": 557325.0}, {"date": "2018-03-16", "close": 29.41, "volume": 1252658.0}, {"date": "2018-03-19", "close": 29.29, "volume": 467706.0}, {"date": "2018-03-20", "close": 29.3, "volume": 526395.0}, {"date": "2018-03-21", "close": 29.31, "volume": 395193.0}, {"date": "2018-03-22", "close": 28.84, "volume": 612661.0}, {"date": "2018-03-23", "close": 28.15, "volume": 533534.0}, {"date": "2018-03-26", "close": 28.6, "volume": 739701.0}, {"date": "2018-03-27", "close": 28.57, "volume": 777497.0}, {"date": "2018-03-28", "close": 28.95, "volume": 610586.0}, {"date": "2018-03-29", "close": 28.9, "volume": 407648.0}, {"date": "2018-04-02", "close": 28.06, "volume": 404971.0}, {"date": "2018-04-03", "close": 28.47, "volume": 485112.0}, {"date": "2018-04-04", "close": 29.11, "volume": 709525.0}, {"date": "2018-04-05", "close": 29.93, "volume": 461242.0}, {"date": "2018-04-06", "close": 29.74, "volume": 673749.0}, {"date": "2018-04-09", "close": 30.09, "volume": 782772.0}, {"date": "2018-04-10", "close": 30.76, "volume": 829945.0}, {"date": "2018-04-11", "close": 31.18, "volume": 925315.0}, {"date": "2018-04-12", "close": 31.16, "volume": 759539.0}, {"date": "2018-04-13", "close": 30.28, "volume": 836707.0}, {"date": "2018-04-16", "close": 30.26, "volume": 526185.0}, {"date": "2018-04-17", "close": 30.33, "volume": 341610.0}, {"date": "2018-04-18", "close": 29.97, "volume": 626474.0}, {"date": "2018-04-19", "close": 29.35, "volume": 690281.0}, {"date": "2018-04-20", "close": 28.87, "volume": 553138.0}, {"date": "2018-04-23", "close": 29.34, "volume": 383803.0}, {"date": "2018-04-24", "close": 29.4, "volume": 289530.0}, {"date": "2018-04-25", "close": 29.68, "volume": 435495.0}, {"date": "2018-04-26", "close": 29.76, "volume": 212487.0}, {"date": "2018-04-27", "close": 30.02, "volume": 236766.0}, {"date": "2018-04-30", "close": 29.96, "volume": 824630.0}, {"date": "2018-05-01", "close": 30.0, "volume": 611524.0}, {"date": "2018-05-02", "close": 29.76, "volume": 458188.0}, {"date": "2018-05-03", "close": 29.28, "volume": 483222.0}, {"date": "2018-05-04", "close": 29.74, "volume": 360542.0}, {"date": "2018-05-07", "close": 29.29, "volume": 1394410.0}, {"date": "2018-05-08", "close": 29.8, "volume": 1474290.0}, {"date": "2018-05-09", "close": 31.95, "volume": 2749286.0}, {"date": "2018-05-10", "close": 31.79, "volume": 1286319.0}, {"date": "2018-05-11", "close": 31.24, "volume": 880616.0}, {"date": "2018-05-14", "close": 31.25, "volume": 842502.0}, {"date": "2018-05-15", "close": 31.93, "volume": 678502.0}, {"date": "2018-05-16", "close": 32.68, "volume": 655068.0}, {"date": "2018-05-17", "close": 32.38, "volume": 579953.0}, {"date": "2018-05-18", "close": 32.3, "volume": 542800.0}, {"date": "2018-05-21", "close": 32.93, "volume": 387447.0}, {"date": "2018-05-22", "close": 32.9, "volume": 430272.0}, {"date": "2018-05-23", "close": 32.84, "volume": 386929.0}, {"date": "2018-05-24", "close": 33.24, "volume": 611593.0}, {"date": "2018-05-25", "close": 33.41, "volume": 473351.0}, {"date": "2018-05-29", "close": 33.05, "volume": 600653.0}, {"date": "2018-05-30", "close": 33.6, "volume": 578933.0}, {"date": "2018-05-31", "close": 33.53, "volume": 645900.0}, {"date": "2018-06-01", "close": 34.13, "volume": 674606.0}, {"date": "2018-06-04", "close": 34.7, "volume": 623521.0}, {"date": "2018-06-05", "close": 35.41, "volume": 566893.0}, {"date": "2018-06-06", "close": 35.33, "volume": 505071.0}, {"date": "2018-06-07", "close": 35.24, "volume": 410121.0}, {"date": "2018-06-08", "close": 35.39, "volume": 621875.0}, {"date": "2018-06-11", "close": 35.62, "volume": 678401.0}, {"date": "2018-06-12", "close": 36.09, "volume": 926622.0}, {"date": "2018-06-13", "close": 36.22, "volume": 856298.0}, {"date": "2018-06-14", "close": 36.25, "volume": 878150.0}, {"date": "2018-06-15", "close": 36.5, "volume": 1027148.0}, {"date": "2018-06-18", "close": 36.73, "volume": 692748.0}, {"date": "2018-06-19", "close": 36.75, "volume": 588428.0}, {"date": "2018-06-20", "close": 36.66, "volume": 661188.0}, {"date": "2018-06-21", "close": 36.27, "volume": 471921.0}, {"date": "2018-06-22", "close": 35.71, "volume": 884637.0}, {"date": "2018-06-25", "close": 34.93, "volume": 600808.0}, {"date": "2018-06-26", "close": 35.68, "volume": 466945.0}, {"date": "2018-06-27", "close": 35.19, "volume": 769310.0}, {"date": "2018-06-28", "close": 35.37, "volume": 445242.0}, {"date": "2018-06-29", "close": 34.77, "volume": 593017.0}, {"date": "2018-07-02", "close": 34.58, "volume": 556464.0}, {"date": "2018-07-03", "close": 34.61, "volume": 245210.0}, {"date": "2018-07-05", "close": 34.52, "volume": 832503.0}, {"date": "2018-07-06", "close": 34.1, "volume": 458457.0}, {"date": "2018-07-09", "close": 33.95, "volume": 495024.0}, {"date": "2018-07-10", "close": 33.98, "volume": 445685.0}, {"date": "2018-07-11", "close": 33.49, "volume": 484164.0}, {"date": "2018-07-12", "close": 33.47, "volume": 272363.0}, {"date": "2018-07-13", "close": 33.7, "volume": 447998.0}, {"date": "2018-07-16", "close": 33.99, "volume": 472756.0}, {"date": "2018-07-17", "close": 35.27, "volume": 606650.0}, {"date": "2018-07-18", "close": 35.59, "volume": 465597.0}, {"date": "2018-07-19", "close": 36.52, "volume": 446467.0}, {"date": "2018-07-20", "close": 36.13, "volume": 368891.0}, {"date": "2018-07-23", "close": 35.92, "volume": 443436.0}, {"date": "2018-07-24", "close": 35.53, "volume": 778750.0}, {"date": "2018-07-25", "close": 36.65, "volume": 567227.0}, {"date": "2018-07-26", "close": 36.74, "volume": 480350.0}, {"date": "2018-07-27", "close": 35.18, "volume": 697126.0}, {"date": "2018-07-30", "close": 35.16, "volume": 346667.0}, {"date": "2018-07-31", "close": 35.38, "volume": 454208.0}, {"date": "2018-08-01", "close": 35.73, "volume": 940218.0}, {"date": "2018-08-02", "close": 36.48, "volume": 469886.0}, {"date": "2018-08-03", "close": 35.91, "volume": 332563.0}, {"date": "2018-08-06", "close": 36.3, "volume": 534765.0}, {"date": "2018-08-07", "close": 36.0, "volume": 817150.0}, {"date": "2018-08-08", "close": 36.85, "volume": 1668257.0}, {"date": "2018-08-09", "close": 37.68, "volume": 952026.0}, {"date": "2018-08-10", "close": 37.54, "volume": 772720.0}, {"date": "2018-08-13", "close": 37.5, "volume": 637050.0}, {"date": "2018-08-14", "close": 38.39, "volume": 833547.0}, {"date": "2018-08-15", "close": 37.91, "volume": 871184.0}, {"date": "2018-08-16", "close": 37.76, "volume": 394788.0}, {"date": "2018-08-17", "close": 38.24, "volume": 317994.0}, {"date": "2018-08-20", "close": 38.28, "volume": 376704.0}, {"date": "2018-08-21", "close": 38.49, "volume": 399526.0}, {"date": "2018-08-22", "close": 38.54, "volume": 319279.0}, {"date": "2018-08-23", "close": 38.54, "volume": 299644.0}, {"date": "2018-08-24", "close": 38.48, "volume": 434953.0}, {"date": "2018-08-27", "close": 37.95, "volume": 352223.0}, {"date": "2018-08-28", "close": 38.33, "volume": 455040.0}, {"date": "2018-08-29", "close": 38.43, "volume": 420306.0}, {"date": "2018-08-30", "close": 38.36, "volume": 279946.0}, {"date": "2018-08-31", "close": 39.18, "volume": 527505.0}, {"date": "2018-09-04", "close": 39.09, "volume": 453682.0}, {"date": "2018-09-05", "close": 38.98, "volume": 349672.0}, {"date": "2018-09-06", "close": 38.56, "volume": 366474.0}, {"date": "2018-09-07", "close": 38.39, "volume": 391634.0}, {"date": "2018-09-10", "close": 39.04, "volume": 414173.0}, {"date": "2018-09-11", "close": 39.03, "volume": 339008.0}, {"date": "2018-09-12", "close": 39.21, "volume": 434009.0}, {"date": "2018-09-13", "close": 39.11, "volume": 350378.0}, {"date": "2018-09-14", "close": 38.91, "volume": 431488.0}, {"date": "2018-09-17", "close": 38.94, "volume": 292895.0}, {"date": "2018-09-18", "close": 38.84, "volume": 353705.0}, {"date": "2018-09-19", "close": 38.28, "volume": 492894.0}, {"date": "2018-09-20", "close": 38.92, "volume": 338801.0}, {"date": "2018-09-21", "close": 38.92, "volume": 814784.0}, {"date": "2018-09-24", "close": 38.54, "volume": 438265.0}, {"date": "2018-09-25", "close": 38.83, "volume": 312296.0}, {"date": "2018-09-26", "close": 39.3, "volume": 453733.0}, {"date": "2018-09-27", "close": 39.16, "volume": 631319.0}, {"date": "2018-09-28", "close": 39.05, "volume": 499460.0}, {"date": "2018-10-01", "close": 38.23, "volume": 568778.0}, {"date": "2018-10-02", "close": 36.43, "volume": 602309.0}, {"date": "2018-10-03", "close": 36.8, "volume": 458935.0}, {"date": "2018-10-04", "close": 36.0, "volume": 549510.0}, {"date": "2018-10-05", "close": 35.97, "volume": 722707.0}, {"date": "2018-10-08", "close": 36.29, "volume": 483063.0}, {"date": "2018-10-09", "close": 36.23, "volume": 303148.0}, {"date": "2018-10-10", "close": 34.33, "volume": 428644.0}, {"date": "2018-10-11", "close": 34.23, "volume": 491005.0}, {"date": "2018-10-12", "close": 34.81, "volume": 513210.0}, {"date": "2018-10-15", "close": 34.86, "volume": 386951.0}, {"date": "2018-10-16", "close": 36.08, "volume": 343862.0}, {"date": "2018-10-17", "close": 35.97, "volume": 445412.0}, {"date": "2018-10-18", "close": 35.44, "volume": 496773.0}, {"date": "2018-10-19", "close": 33.76, "volume": 557185.0}, {"date": "2018-10-22", "close": 34.41, "volume": 693349.0}, {"date": "2018-10-23", "close": 34.63, "volume": 528926.0}, {"date": "2018-10-24", "close": 34.03, "volume": 368852.0}, {"date": "2018-10-25", "close": 33.6, "volume": 927149.0}, {"date": "2018-10-26", "close": 33.07, "volume": 864709.0}, {"date": "2018-10-29", "close": 33.85, "volume": 501119.0}, {"date": "2018-10-30", "close": 35.76, "volume": 601709.0}, {"date": "2018-10-31", "close": 35.17, "volume": 749399.0}, {"date": "2018-11-01", "close": 35.97, "volume": 471116.0}, {"date": "2018-11-02", "close": 36.49, "volume": 429385.0}, {"date": "2018-11-05", "close": 36.63, "volume": 378887.0}, {"date": "2018-11-06", "close": 36.18, "volume": 524972.0}, {"date": "2018-11-07", "close": 32.89, "volume": 1764190.0}, {"date": "2018-11-08", "close": 33.82, "volume": 1032235.0}, {"date": "2018-11-09", "close": 33.18, "volume": 742441.0}, {"date": "2018-11-12", "close": 33.73, "volume": 734434.0}, {"date": "2018-11-13", "close": 33.47, "volume": 726618.0}, {"date": "2018-11-14", "close": 32.93, "volume": 952077.0}, {"date": "2018-11-15", "close": 32.97, "volume": 976517.0}, {"date": "2018-11-16", "close": 33.18, "volume": 1163070.0}, {"date": "2018-11-19", "close": 32.5, "volume": 1254787.0}, {"date": "2018-11-20", "close": 32.96, "volume": 1093190.0}, {"date": "2018-11-21", "close": 33.85, "volume": 858494.0}, {"date": "2018-11-23", "close": 33.72, "volume": 472699.0}, {"date": "2018-11-26", "close": 34.41, "volume": 577309.0}, {"date": "2018-11-27", "close": 33.21, "volume": 829816.0}, {"date": "2018-11-28", "close": 34.36, "volume": 574588.0}, {"date": "2018-11-29", "close": 34.39, "volume": 611651.0}, {"date": "2018-11-30", "close": 34.6, "volume": 754643.0}, {"date": "2018-12-03", "close": 35.47, "volume": 376965.0}, {"date": "2018-12-04", "close": 34.08, "volume": 739270.0}, {"date": "2018-12-06", "close": 34.14, "volume": 850304.0}, {"date": "2018-12-07", "close": 33.06, "volume": 798733.0}, {"date": "2018-12-10", "close": 33.02, "volume": 876226.0}, {"date": "2018-12-11", "close": 33.22, "volume": 525945.0}, {"date": "2018-12-12", "close": 33.62, "volume": 379073.0}, {"date": "2018-12-13", "close": 32.57, "volume": 385475.0}, {"date": "2018-12-14", "close": 32.4, "volume": 378828.0}, {"date": "2018-12-17", "close": 31.91, "volume": 587450.0}, {"date": "2018-12-18", "close": 32.35, "volume": 502937.0}, {"date": "2018-12-19", "close": 31.84, "volume": 638846.0}, {"date": "2018-12-20", "close": 31.56, "volume": 591538.0}, {"date": "2018-12-21", "close": 30.74, "volume": 3014735.0}, {"date": "2018-12-24", "close": 30.79, "volume": 417326.0}, {"date": "2018-12-26", "close": 32.55, "volume": 561919.0}, {"date": "2018-12-27", "close": 32.49, "volume": 517632.0}, {"date": "2018-12-28", "close": 32.41, "volume": 512283.0}, {"date": "2018-12-31", "close": 31.89, "volume": 589230.0}, {"date": "2019-01-02", "close": 32.3, "volume": 539972.0}, {"date": "2019-01-03", "close": 31.64, "volume": 500812.0}, {"date": "2019-01-04", "close": 32.32, "volume": 790625.0}, {"date": "2019-01-07", "close": 32.49, "volume": 1167951.0}, {"date": "2019-01-08", "close": 32.97, "volume": 1049839.0}, {"date": "2019-01-09", "close": 33.2, "volume": 435428.0}, {"date": "2019-01-10", "close": 32.16, "volume": 489054.0}, {"date": "2019-01-11", "close": 32.3, "volume": 506617.0}, {"date": "2019-01-14", "close": 32.36, "volume": 553367.0}, {"date": "2019-01-15", "close": 32.35, "volume": 313864.0}, {"date": "2019-01-16", "close": 32.5, "volume": 631800.0}, {"date": "2019-01-17", "close": 33.06, "volume": 699909.0}, {"date": "2019-01-18", "close": 33.29, "volume": 545791.0}, {"date": "2019-01-22", "close": 33.78, "volume": 471587.0}, {"date": "2019-01-23", "close": 34.09, "volume": 531390.0}, {"date": "2019-01-24", "close": 33.81, "volume": 391587.0}, {"date": "2019-01-25", "close": 34.2, "volume": 380737.0}, {"date": "2019-01-28", "close": 34.02, "volume": 402242.0}, {"date": "2019-01-29", "close": 33.97, "volume": 212184.0}, {"date": "2019-01-30", "close": 34.09, "volume": 323012.0}, {"date": "2019-01-31", "close": 34.31, "volume": 569579.0}, {"date": "2019-02-01", "close": 34.24, "volume": 339117.0}, {"date": "2019-02-04", "close": 34.96, "volume": 592644.0}, {"date": "2019-02-05", "close": 35.29, "volume": 605386.0}, {"date": "2019-02-06", "close": 34.81, "volume": 453632.0}, {"date": "2019-02-07", "close": 34.92, "volume": 372905.0}, {"date": "2019-02-08", "close": 34.83, "volume": 536029.0}, {"date": "2019-02-11", "close": 36.28, "volume": 1127336.0}, {"date": "2019-02-12", "close": 37.86, "volume": 998876.0}, {"date": "2019-02-13", "close": 38.5, "volume": 782741.0}, {"date": "2019-02-14", "close": 38.58, "volume": 694793.0}, {"date": "2019-02-15", "close": 39.58, "volume": 849096.0}, {"date": "2019-02-19", "close": 39.52, "volume": 1484326.0}, {"date": "2019-02-20", "close": 35.33, "volume": 1905563.0}, {"date": "2019-02-21", "close": 36.02, "volume": 1273075.0}, {"date": "2019-02-22", "close": 35.97, "volume": 1276887.0}, {"date": "2019-02-25", "close": 35.96, "volume": 624295.0}, {"date": "2019-02-26", "close": 35.82, "volume": 851420.0}, {"date": "2019-02-27", "close": 36.17, "volume": 976135.0}, {"date": "2019-02-28", "close": 35.76, "volume": 667740.0}, {"date": "2019-03-01", "close": 36.21, "volume": 838152.0}, {"date": "2019-03-04", "close": 35.32, "volume": 1066938.0}, {"date": "2019-03-05", "close": 35.83, "volume": 710472.0}, {"date": "2019-03-06", "close": 35.43, "volume": 561611.0}, {"date": "2019-03-07", "close": 35.49, "volume": 726231.0}, {"date": "2019-03-08", "close": 34.93, "volume": 681089.0}, {"date": "2019-03-11", "close": 35.23, "volume": 758922.0}, {"date": "2019-03-12", "close": 35.07, "volume": 561218.0}, {"date": "2019-03-13", "close": 35.54, "volume": 794046.0}, {"date": "2019-03-14", "close": 35.59, "volume": 554131.0}, {"date": "2019-03-15", "close": 35.51, "volume": 1910778.0}, {"date": "2019-03-18", "close": 36.12, "volume": 758427.0}, {"date": "2019-03-19", "close": 35.9, "volume": 935919.0}, {"date": "2019-03-20", "close": 35.73, "volume": 609948.0}, {"date": "2019-03-21", "close": 35.96, "volume": 873252.0}, {"date": "2019-03-22", "close": 34.62, "volume": 579292.0}, {"date": "2019-03-25", "close": 34.75, "volume": 643891.0}, {"date": "2019-03-26", "close": 35.12, "volume": 463496.0}, {"date": "2019-03-27", "close": 35.25, "volume": 440594.0}, {"date": "2019-03-28", "close": 35.81, "volume": 416383.0}, {"date": "2019-03-29", "close": 35.73, "volume": 610718.0}, {"date": "2019-04-01", "close": 35.87, "volume": 404144.0}, {"date": "2019-04-02", "close": 35.5, "volume": 413108.0}, {"date": "2019-04-03", "close": 35.95, "volume": 588743.0}, {"date": "2019-04-04", "close": 36.42, "volume": 463165.0}, {"date": "2019-04-05", "close": 36.48, "volume": 287003.0}, {"date": "2019-04-08", "close": 36.23, "volume": 304325.0}, {"date": "2019-04-09", "close": 35.52, "volume": 335390.0}, {"date": "2019-04-10", "close": 35.86, "volume": 591094.0}, {"date": "2019-04-11", "close": 35.65, "volume": 235393.0}, {"date": "2019-04-12", "close": 35.97, "volume": 400005.0}, {"date": "2019-04-15", "close": 36.23, "volume": 282738.0}, {"date": "2019-04-16", "close": 36.34, "volume": 372324.0}, {"date": "2019-04-17", "close": 36.51, "volume": 579581.0}, {"date": "2019-04-18", "close": 36.52, "volume": 436589.0}, {"date": "2019-04-22", "close": 35.6, "volume": 311308.0}, {"date": "2019-04-23", "close": 35.94, "volume": 428491.0}, {"date": "2019-04-24", "close": 36.98, "volume": 468388.0}, {"date": "2019-04-25", "close": 36.16, "volume": 306744.0}, {"date": "2019-04-26", "close": 36.26, "volume": 308387.0}, {"date": "2019-04-29", "close": 36.99, "volume": 1682538.0}, {"date": "2019-04-30", "close": 36.81, "volume": 667967.0}, {"date": "2019-05-01", "close": 36.56, "volume": 869369.0}, {"date": "2019-05-02", "close": 37.04, "volume": 432738.0}, {"date": "2019-05-03", "close": 37.5, "volume": 417206.0}, {"date": "2019-05-06", "close": 36.98, "volume": 341854.0}, {"date": "2019-05-07", "close": 35.71, "volume": 543011.0}, {"date": "2019-05-08", "close": 35.25, "volume": 718783.0}, {"date": "2019-05-09", "close": 31.75, "volume": 2740079.0}, {"date": "2019-05-10", "close": 31.36, "volume": 1945821.0}, {"date": "2019-05-13", "close": 29.67, "volume": 1053132.0}, {"date": "2019-05-14", "close": 29.61, "volume": 1213556.0}, {"date": "2019-05-15", "close": 29.43, "volume": 792930.0}, {"date": "2019-05-16", "close": 29.71, "volume": 939768.0}, {"date": "2019-05-17", "close": 29.44, "volume": 1058716.0}, {"date": "2019-05-20", "close": 29.21, "volume": 773812.0}, {"date": "2019-05-21", "close": 30.16, "volume": 1126569.0}, {"date": "2019-05-22", "close": 30.04, "volume": 955390.0}, {"date": "2019-05-23", "close": 28.88, "volume": 988074.0}, {"date": "2019-05-24", "close": 29.18, "volume": 703629.0}, {"date": "2019-05-28", "close": 28.78, "volume": 1224678.0}, {"date": "2019-05-29", "close": 28.31, "volume": 1101528.0}, {"date": "2019-05-30", "close": 28.28, "volume": 1408871.0}, {"date": "2019-05-31", "close": 27.94, "volume": 1080478.0}, {"date": "2019-06-03", "close": 28.19, "volume": 1185143.0}, {"date": "2019-06-04", "close": 28.42, "volume": 1075214.0}, {"date": "2019-06-05", "close": 28.25, "volume": 788841.0}, {"date": "2019-06-06", "close": 28.32, "volume": 923161.0}, {"date": "2019-06-07", "close": 28.5, "volume": 475934.0}, {"date": "2019-06-10", "close": 28.39, "volume": 629160.0}, {"date": "2019-06-11", "close": 28.31, "volume": 420850.0}, {"date": "2019-06-12", "close": 27.62, "volume": 851175.0}, {"date": "2019-06-13", "close": 27.83, "volume": 805332.0}, {"date": "2019-06-14", "close": 27.87, "volume": 460206.0}, {"date": "2019-06-17", "close": 27.2, "volume": 614043.0}, {"date": "2019-06-18", "close": 27.61, "volume": 484516.0}, {"date": "2019-06-19", "close": 27.02, "volume": 745756.0}, {"date": "2019-06-20", "close": 26.87, "volume": 991353.0}, {"date": "2019-06-21", "close": 26.78, "volume": 1444449.0}, {"date": "2019-06-24", "close": 26.79, "volume": 697547.0}, {"date": "2019-06-25", "close": 26.81, "volume": 851599.0}, {"date": "2019-06-26", "close": 27.25, "volume": 581135.0}, {"date": "2019-06-27", "close": 27.34, "volume": 587368.0}, {"date": "2019-06-28", "close": 27.54, "volume": 2163568.0}, {"date": "2019-07-01", "close": 27.61, "volume": 558171.0}, {"date": "2019-07-02", "close": 27.33, "volume": 570543.0}, {"date": "2019-07-03", "close": 27.78, "volume": 226171.0}, {"date": "2019-07-05", "close": 27.79, "volume": 308546.0}, {"date": "2019-07-08", "close": 27.53, "volume": 498034.0}, {"date": "2019-07-09", "close": 27.16, "volume": 715005.0}, {"date": "2019-07-10", "close": 26.99, "volume": 591837.0}, {"date": "2019-07-11", "close": 26.7, "volume": 511980.0}, {"date": "2019-07-12", "close": 27.28, "volume": 483996.0}, {"date": "2019-07-15", "close": 27.24, "volume": 380852.0}, {"date": "2019-07-16", "close": 27.43, "volume": 348409.0}, {"date": "2019-07-17", "close": 27.32, "volume": 513879.0}, {"date": "2019-07-18", "close": 27.08, "volume": 240823.0}, {"date": "2019-07-19", "close": 27.11, "volume": 398453.0}, {"date": "2019-07-22", "close": 26.88, "volume": 373187.0}, {"date": "2019-07-23", "close": 27.38, "volume": 714532.0}, {"date": "2019-07-24", "close": 27.55, "volume": 733478.0}, {"date": "2019-07-25", "close": 27.58, "volume": 470201.0}, {"date": "2019-07-26", "close": 27.51, "volume": 432995.0}, {"date": "2019-07-29", "close": 27.7, "volume": 407638.0}, {"date": "2019-07-30", "close": 27.7, "volume": 577962.0}, {"date": "2019-07-31", "close": 27.15, "volume": 1034706.0}, {"date": "2019-08-01", "close": 26.3, "volume": 1400092.0}, {"date": "2019-08-02", "close": 26.83, "volume": 1768787.0}, {"date": "2019-08-05", "close": 26.67, "volume": 1424658.0}, {"date": "2019-08-06", "close": 27.16, "volume": 912003.0}, {"date": "2019-08-07", "close": 25.65, "volume": 1822557.0}, {"date": "2019-08-08", "close": 27.01, "volume": 1580797.0}, {"date": "2019-08-09", "close": 25.74, "volume": 835301.0}, {"date": "2019-08-12", "close": 25.11, "volume": 846491.0}, {"date": "2019-08-13", "close": 25.07, "volume": 1213198.0}, {"date": "2019-08-14", "close": 23.85, "volume": 1004403.0}, {"date": "2019-08-15", "close": 23.07, "volume": 1030189.0}, {"date": "2019-08-16", "close": 23.43, "volume": 1445816.0}, {"date": "2019-08-19", "close": 23.83, "volume": 953498.0}, {"date": "2019-08-20", "close": 24.44, "volume": 1455186.0}, {"date": "2019-08-21", "close": 25.17, "volume": 921978.0}, {"date": "2019-08-22", "close": 25.63, "volume": 978047.0}, {"date": "2019-08-23", "close": 24.49, "volume": 1381971.0}, {"date": "2019-08-26", "close": 25.06, "volume": 1072562.0}, {"date": "2019-08-27", "close": 24.84, "volume": 811404.0}, {"date": "2019-08-28", "close": 25.26, "volume": 734935.0}, {"date": "2019-08-29", "close": 25.83, "volume": 979138.0}, {"date": "2019-08-30", "close": 25.95, "volume": 1151469.0}, {"date": "2019-09-03", "close": 24.8, "volume": 522763.0}, {"date": "2019-09-04", "close": 24.96, "volume": 671277.0}, {"date": "2019-09-05", "close": 26.32, "volume": 576821.0}, {"date": "2019-09-06", "close": 26.69, "volume": 622685.0}, {"date": "2019-09-09", "close": 27.52, "volume": 593728.0}, {"date": "2019-09-10", "close": 28.65, "volume": 1396004.0}, {"date": "2019-09-11", "close": 29.3, "volume": 1065081.0}, {"date": "2019-09-12", "close": 30.47, "volume": 1556209.0}, {"date": "2019-09-13", "close": 29.74, "volume": 862850.0}, {"date": "2019-09-16", "close": 29.45, "volume": 547775.0}, {"date": "2019-09-17", "close": 29.03, "volume": 483080.0}, {"date": "2019-09-18", "close": 28.6, "volume": 763810.0}, {"date": "2019-09-19", "close": 28.53, "volume": 750587.0}, {"date": "2019-09-20", "close": 27.93, "volume": 2078072.0}, {"date": "2019-09-23", "close": 28.38, "volume": 597035.0}, {"date": "2019-09-24", "close": 27.67, "volume": 852235.0}, {"date": "2019-09-25", "close": 28.23, "volume": 1034792.0}, {"date": "2019-09-26", "close": 28.46, "volume": 715866.0}, {"date": "2019-09-27", "close": 28.33, "volume": 1316959.0}, {"date": "2019-09-30", "close": 28.26, "volume": 694697.0}, {"date": "2019-10-01", "close": 27.98, "volume": 696636.0}, {"date": "2019-10-02", "close": 26.96, "volume": 1178550.0}, {"date": "2019-10-03", "close": 27.14, "volume": 904230.0}, {"date": "2019-10-04", "close": 27.49, "volume": 436833.0}, {"date": "2019-10-07", "close": 27.64, "volume": 527919.0}, {"date": "2019-10-08", "close": 27.19, "volume": 418103.0}, {"date": "2019-10-09", "close": 27.05, "volume": 454892.0}, {"date": "2019-10-10", "close": 27.7, "volume": 486774.0}, {"date": "2019-10-11", "close": 28.34, "volume": 455587.0}, {"date": "2019-10-14", "close": 28.25, "volume": 236363.0}, {"date": "2019-10-15", "close": 28.63, "volume": 450776.0}, {"date": "2019-10-16", "close": 28.63, "volume": 392118.0}, {"date": "2019-10-17", "close": 28.7, "volume": 680652.0}, {"date": "2019-10-18", "close": 28.6, "volume": 460510.0}, {"date": "2019-10-21", "close": 28.94, "volume": 392243.0}, {"date": "2019-10-22", "close": 29.13, "volume": 465911.0}, {"date": "2019-10-23", "close": 29.49, "volume": 593135.0}, {"date": "2019-10-24", "close": 29.06, "volume": 322839.0}, {"date": "2019-10-25", "close": 29.17, "volume": 318400.0}, {"date": "2019-10-28", "close": 29.36, "volume": 348405.0}, {"date": "2019-10-29", "close": 29.6, "volume": 432710.0}, {"date": "2019-10-30", "close": 30.1, "volume": 958965.0}, {"date": "2019-10-31", "close": 29.68, "volume": 829327.0}, {"date": "2019-11-01", "close": 30.13, "volume": 746600.0}, {"date": "2019-11-04", "close": 29.92, "volume": 749279.0}, {"date": "2019-11-05", "close": 30.3, "volume": 1127776.0}, {"date": "2019-11-06", "close": 30.25, "volume": 1019566.0}, {"date": "2019-11-07", "close": 31.62, "volume": 1651240.0}, {"date": "2019-11-08", "close": 33.49, "volume": 1673626.0}, {"date": "2019-11-11", "close": 33.09, "volume": 1507793.0}, {"date": "2019-11-12", "close": 33.0, "volume": 592459.0}, {"date": "2019-11-13", "close": 32.7, "volume": 659729.0}, {"date": "2019-11-14", "close": 33.1, "volume": 1177330.0}, {"date": "2019-11-15", "close": 33.3, "volume": 1752463.0}, {"date": "2019-11-18", "close": 33.47, "volume": 772694.0}, {"date": "2019-11-19", "close": 32.81, "volume": 513020.0}, {"date": "2019-11-20", "close": 32.55, "volume": 636996.0}, {"date": "2019-11-21", "close": 32.15, "volume": 669998.0}, {"date": "2019-11-22", "close": 32.47, "volume": 396028.0}, {"date": "2019-11-25", "close": 32.57, "volume": 475317.0}, {"date": "2019-11-26", "close": 32.62, "volume": 401438.0}, {"date": "2019-11-27", "close": 32.61, "volume": 346688.0}, {"date": "2019-11-29", "close": 32.1, "volume": 168552.0}, {"date": "2019-12-02", "close": 31.82, "volume": 514888.0}, {"date": "2019-12-03", "close": 31.43, "volume": 420737.0}, {"date": "2019-12-04", "close": 32.39, "volume": 476095.0}, {"date": "2019-12-05", "close": 32.49, "volume": 348668.0}, {"date": "2019-12-06", "close": 32.82, "volume": 422314.0}, {"date": "2019-12-09", "close": 33.03, "volume": 479219.0}, {"date": "2019-12-10", "close": 32.87, "volume": 401057.0}, {"date": "2019-12-11", "close": 32.65, "volume": 457261.0}, {"date": "2019-12-12", "close": 33.22, "volume": 389018.0}, {"date": "2019-12-13", "close": 33.17, "volume": 388147.0}, {"date": "2019-12-16", "close": 33.22, "volume": 564964.0}, {"date": "2019-12-17", "close": 33.07, "volume": 582974.0}, {"date": "2019-12-18", "close": 33.58, "volume": 484295.0}, {"date": "2019-12-19", "close": 33.79, "volume": 482813.0}, {"date": "2019-12-20", "close": 34.28, "volume": 2193402.0}, {"date": "2019-12-23", "close": 33.72, "volume": 442457.0}, {"date": "2019-12-24", "close": 34.0, "volume": 176397.0}, {"date": "2019-12-26", "close": 33.92, "volume": 200942.0}, {"date": "2019-12-27", "close": 33.74, "volume": 268275.0}, {"date": "2019-12-30", "close": 33.74, "volume": 302519.0}, {"date": "2019-12-31", "close": 33.74, "volume": 397744.0}, {"date": "2020-01-02", "close": 34.0, "volume": 402114.0}, {"date": "2020-01-03", "close": 34.22, "volume": 604675.0}, {"date": "2020-01-06", "close": 33.9, "volume": 373587.0}, {"date": "2020-01-07", "close": 33.52, "volume": 204182.0}, {"date": "2020-01-08", "close": 33.39, "volume": 256672.0}, {"date": "2020-01-09", "close": 33.53, "volume": 255731.0}, {"date": "2020-01-10", "close": 33.22, "volume": 284567.0}, {"date": "2020-01-13", "close": 33.75, "volume": 352551.0}, {"date": "2020-01-14", "close": 33.83, "volume": 469997.0}, {"date": "2020-01-15", "close": 33.7, "volume": 697031.0}, {"date": "2020-01-16", "close": 34.45, "volume": 437269.0}, {"date": "2020-01-17", "close": 34.15, "volume": 563367.0}, {"date": "2020-01-21", "close": 33.64, "volume": 773963.0}, {"date": "2020-01-22", "close": 33.57, "volume": 386708.0}, {"date": "2020-01-23", "close": 33.27, "volume": 940478.0}, {"date": "2020-01-24", "close": 33.38, "volume": 269969.0}, {"date": "2020-01-27", "close": 33.03, "volume": 308027.0}, {"date": "2020-01-28", "close": 32.96, "volume": 283409.0}, {"date": "2020-01-29", "close": 32.48, "volume": 397152.0}, {"date": "2020-01-30", "close": 32.49, "volume": 264605.0}, {"date": "2020-01-31", "close": 31.57, "volume": 470580.0}, {"date": "2020-02-03", "close": 31.85, "volume": 424295.0}, {"date": "2020-02-04", "close": 32.07, "volume": 330013.0}, {"date": "2020-02-05", "close": 32.85, "volume": 553401.0}, {"date": "2020-02-06", "close": 32.57, "volume": 319721.0}, {"date": "2020-02-07", "close": 31.74, "volume": 371619.0}, {"date": "2020-02-10", "close": 31.52, "volume": 287359.0}, {"date": "2020-02-11", "close": 31.56, "volume": 386869.0}, {"date": "2020-02-12", "close": 32.39, "volume": 317714.0}, {"date": "2020-02-13", "close": 31.93, "volume": 273048.0}, {"date": "2020-02-14", "close": 31.78, "volume": 300093.0}, {"date": "2020-02-18", "close": 31.7, "volume": 300135.0}, {"date": "2020-02-19", "close": 31.85, "volume": 274450.0}, {"date": "2020-02-20", "close": 32.18, "volume": 335765.0}, {"date": "2020-02-21", "close": 31.22, "volume": 428141.0}, {"date": "2020-02-24", "close": 29.71, "volume": 527462.0}, {"date": "2020-02-25", "close": 28.41, "volume": 866586.0}, {"date": "2020-02-26", "close": 27.66, "volume": 839653.0}, {"date": "2020-02-27", "close": 26.76, "volume": 1435937.0}, {"date": "2020-02-28", "close": 26.29, "volume": 1044301.0}, {"date": "2020-03-02", "close": 26.45, "volume": 736050.0}, {"date": "2020-03-03", "close": 25.52, "volume": 519802.0}, {"date": "2020-03-04", "close": 25.48, "volume": 685884.0}, {"date": "2020-03-05", "close": 24.57, "volume": 1433718.0}, {"date": "2020-03-06", "close": 24.9, "volume": 835696.0}, {"date": "2020-03-09", "close": 23.11, "volume": 1033302.0}, {"date": "2020-03-10", "close": 23.75, "volume": 734557.0}, {"date": "2020-03-11", "close": 22.5, "volume": 660611.0}, {"date": "2020-03-12", "close": 19.79, "volume": 937916.0}, {"date": "2020-03-13", "close": 20.96, "volume": 872454.0}, {"date": "2020-03-16", "close": 17.87, "volume": 713834.0}, {"date": "2020-03-17", "close": 15.08, "volume": 1089943.0}, {"date": "2020-03-18", "close": 13.63, "volume": 1103325.0}, {"date": "2020-03-19", "close": 15.45, "volume": 1016039.0}, {"date": "2020-03-20", "close": 14.93, "volume": 1122604.0}, {"date": "2020-03-23", "close": 14.46, "volume": 1226874.0}, {"date": "2020-03-24", "close": 14.6, "volume": 1544332.0}, {"date": "2020-03-25", "close": 13.55, "volume": 1611636.0}, {"date": "2020-03-26", "close": 14.59, "volume": 1776093.0}, {"date": "2020-03-27", "close": 15.35, "volume": 1339169.0}, {"date": "2020-03-30", "close": 15.85, "volume": 1702252.0}, {"date": "2020-03-31", "close": 15.2, "volume": 1136807.0}, {"date": "2020-04-01", "close": 12.85, "volume": 1175222.0}, {"date": "2020-04-02", "close": 13.47, "volume": 840433.0}, {"date": "2020-04-03", "close": 12.72, "volume": 820195.0}, {"date": "2020-04-06", "close": 14.87, "volume": 927363.0}, {"date": "2020-04-07", "close": 15.29, "volume": 1022181.0}, {"date": "2020-04-08", "close": 18.1, "volume": 1043341.0}, {"date": "2020-04-09", "close": 18.88, "volume": 891134.0}, {"date": "2020-04-13", "close": 17.39, "volume": 502175.0}, {"date": "2020-04-14", "close": 18.5, "volume": 542278.0}, {"date": "2020-04-15", "close": 18.31, "volume": 1116567.0}, {"date": "2020-04-16", "close": 18.23, "volume": 933658.0}, {"date": "2020-04-17", "close": 20.01, "volume": 1080229.0}, {"date": "2020-04-20", "close": 18.32, "volume": 761522.0}, {"date": "2020-04-21", "close": 18.77, "volume": 905706.0}, {"date": "2020-04-22", "close": 17.89, "volume": 1315543.0}, {"date": "2020-04-23", "close": 16.99, "volume": 1277029.0}, {"date": "2020-04-24", "close": 18.15, "volume": 913300.0}, {"date": "2020-04-27", "close": 19.46, "volume": 1650764.0}, {"date": "2020-04-28", "close": 19.78, "volume": 1025978.0}, {"date": "2020-04-29", "close": 21.99, "volume": 1180150.0}, {"date": "2020-04-30", "close": 20.49, "volume": 975507.0}, {"date": "2020-05-01", "close": 20.04, "volume": 972692.0}, {"date": "2020-05-04", "close": 19.28, "volume": 611545.0}, {"date": "2020-05-05", "close": 18.92, "volume": 459304.0}, {"date": "2020-05-06", "close": 18.43, "volume": 405010.0}, {"date": "2020-05-07", "close": 18.69, "volume": 667946.0}, {"date": "2020-05-08", "close": 20.0, "volume": 756737.0}, {"date": "2020-05-11", "close": 18.69, "volume": 597050.0}, {"date": "2020-05-12", "close": 17.78, "volume": 660108.0}, {"date": "2020-05-13", "close": 16.58, "volume": 440317.0}, {"date": "2020-05-14", "close": 17.32, "volume": 676040.0}, {"date": "2020-05-15", "close": 17.76, "volume": 693918.0}, {"date": "2020-05-18", "close": 19.7, "volume": 841691.0}, {"date": "2020-05-19", "close": 18.68, "volume": 828025.0}, {"date": "2020-05-20", "close": 19.65, "volume": 695420.0}, {"date": "2020-05-21", "close": 20.23, "volume": 541206.0}, {"date": "2020-05-22", "close": 20.42, "volume": 809053.0}, {"date": "2020-05-26", "close": 21.31, "volume": 745375.0}, {"date": "2020-05-27", "close": 22.09, "volume": 847482.0}, {"date": "2020-05-28", "close": 21.71, "volume": 730092.0}, {"date": "2020-05-29", "close": 20.94, "volume": 719485.0}, {"date": "2020-06-01", "close": 21.65, "volume": 628924.0}, {"date": "2020-06-02", "close": 22.47, "volume": 602380.0}, {"date": "2020-06-03", "close": 23.48, "volume": 570577.0}, {"date": "2020-06-04", "close": 24.94, "volume": 1618509.0}, {"date": "2020-06-05", "close": 27.0, "volume": 1787408.0}, {"date": "2020-06-08", "close": 27.07, "volume": 937955.0}, {"date": "2020-06-09", "close": 26.04, "volume": 507812.0}, {"date": "2020-06-10", "close": 24.89, "volume": 385336.0}, {"date": "2020-06-11", "close": 22.44, "volume": 621592.0}, {"date": "2020-06-12", "close": 22.97, "volume": 693629.0}, {"date": "2020-06-15", "close": 23.11, "volume": 479426.0}, {"date": "2020-06-16", "close": 24.26, "volume": 556694.0}, {"date": "2020-06-17", "close": 23.26, "volume": 523212.0}, {"date": "2020-06-18", "close": 23.02, "volume": 605673.0}, {"date": "2020-06-19", "close": 22.78, "volume": 1006452.0}, {"date": "2020-06-22", "close": 23.14, "volume": 646600.0}, {"date": "2020-06-23", "close": 23.67, "volume": 595904.0}, {"date": "2020-06-24", "close": 23.18, "volume": 684355.0}, {"date": "2020-06-25", "close": 22.58, "volume": 542709.0}, {"date": "2020-06-26", "close": 21.52, "volume": 1506716.0}, {"date": "2020-06-29", "close": 23.35, "volume": 531338.0}, {"date": "2020-06-30", "close": 23.81, "volume": 522149.0}, {"date": "2020-07-01", "close": 23.38, "volume": 780889.0}, {"date": "2020-07-02", "close": 23.02, "volume": 482414.0}, {"date": "2020-07-06", "close": 23.07, "volume": 376866.0}, {"date": "2020-07-07", "close": 21.95, "volume": 325254.0}, {"date": "2020-07-08", "close": 21.85, "volume": 400587.0}, {"date": "2020-07-09", "close": 20.84, "volume": 430864.0}, {"date": "2020-07-10", "close": 21.54, "volume": 332079.0}, {"date": "2020-07-13", "close": 21.44, "volume": 375972.0}, {"date": "2020-07-14", "close": 21.5, "volume": 301030.0}, {"date": "2020-07-15", "close": 23.14, "volume": 709120.0}, {"date": "2020-07-16", "close": 23.18, "volume": 557339.0}, {"date": "2020-07-17", "close": 22.26, "volume": 382218.0}, {"date": "2020-07-20", "close": 22.02, "volume": 417044.0}, {"date": "2020-07-21", "close": 22.96, "volume": 299729.0}, {"date": "2020-07-22", "close": 23.41, "volume": 517108.0}, {"date": "2020-07-23", "close": 23.47, "volume": 593790.0}, {"date": "2020-07-24", "close": 23.03, "volume": 394098.0}, {"date": "2020-07-27", "close": 23.43, "volume": 418257.0}, {"date": "2020-07-28", "close": 23.56, "volume": 462227.0}, {"date": "2020-07-29", "close": 24.91, "volume": 550250.0}, {"date": "2020-07-30", "close": 24.63, "volume": 744681.0}, {"date": "2020-07-31", "close": 24.04, "volume": 548232.0}, {"date": "2020-08-03", "close": 23.42, "volume": 404849.0}, {"date": "2020-08-04", "close": 23.46, "volume": 435869.0}, {"date": "2020-08-05", "close": 24.39, "volume": 721982.0}, {"date": "2020-08-06", "close": 23.14, "volume": 605409.0}, {"date": "2020-08-07", "close": 23.73, "volume": 482869.0}, {"date": "2020-08-10", "close": 24.41, "volume": 368764.0}, {"date": "2020-08-11", "close": 25.02, "volume": 437504.0}, {"date": "2020-08-12", "close": 25.16, "volume": 370151.0}, {"date": "2020-08-13", "close": 25.01, "volume": 271858.0}, {"date": "2020-08-14", "close": 25.05, "volume": 306681.0}, {"date": "2020-08-17", "close": 25.43, "volume": 445481.0}, {"date": "2020-08-18", "close": 24.09, "volume": 362034.0}, {"date": "2020-08-19", "close": 24.15, "volume": 434162.0}, {"date": "2020-08-20", "close": 23.95, "volume": 415159.0}, {"date": "2020-08-21", "close": 24.01, "volume": 471853.0}, {"date": "2020-08-24", "close": 25.2, "volume": 597255.0}, {"date": "2020-08-25", "close": 24.76, "volume": 316982.0}, {"date": "2020-08-26", "close": 24.61, "volume": 296819.0}, {"date": "2020-08-27", "close": 25.24, "volume": 289301.0}, {"date": "2020-08-28", "close": 25.67, "volume": 405840.0}, {"date": "2020-08-31", "close": 24.98, "volume": 536223.0}, {"date": "2020-09-01", "close": 26.17, "volume": 487804.0}, {"date": "2020-09-02", "close": 26.38, "volume": 417997.0}, {"date": "2020-09-03", "close": 25.46, "volume": 329150.0}, {"date": "2020-09-04", "close": 25.72, "volume": 309653.0}, {"date": "2020-09-08", "close": 26.19, "volume": 678223.0}, {"date": "2020-09-09", "close": 26.0, "volume": 755544.0}, {"date": "2020-09-10", "close": 25.73, "volume": 306952.0}, {"date": "2020-09-11", "close": 25.91, "volume": 523444.0}, {"date": "2020-09-14", "close": 27.39, "volume": 623045.0}, {"date": "2020-09-15", "close": 27.0, "volume": 478224.0}, {"date": "2020-09-16", "close": 26.31, "volume": 966866.0}, {"date": "2020-09-17", "close": 25.97, "volume": 804629.0}, {"date": "2020-09-18", "close": 25.93, "volume": 1347716.0}, {"date": "2020-09-21", "close": 24.98, "volume": 699650.0}, {"date": "2020-09-22", "close": 26.38, "volume": 715597.0}, {"date": "2020-09-23", "close": 25.9, "volume": 703103.0}, {"date": "2020-09-24", "close": 25.6, "volume": 663643.0}, {"date": "2020-09-25", "close": 26.01, "volume": 542473.0}, {"date": "2020-09-28", "close": 26.08, "volume": 509284.0}, {"date": "2020-09-29", "close": 25.68, "volume": 533943.0}, {"date": "2020-09-30", "close": 25.84, "volume": 787710.0}, {"date": "2020-10-01", "close": 26.64, "volume": 492595.0}, {"date": "2020-10-02", "close": 27.15, "volume": 481837.0}, {"date": "2020-10-05", "close": 27.67, "volume": 530347.0}, {"date": "2020-10-06", "close": 26.86, "volume": 630803.0}, {"date": "2020-10-07", "close": 27.71, "volume": 494807.0}, {"date": "2020-10-08", "close": 27.63, "volume": 352604.0}, {"date": "2020-10-09", "close": 27.24, "volume": 521300.0}, {"date": "2020-10-12", "close": 27.9, "volume": 522561.0}, {"date": "2020-10-13", "close": 27.62, "volume": 368164.0}, {"date": "2020-10-14", "close": 27.91, "volume": 621506.0}, {"date": "2020-10-15", "close": 28.87, "volume": 416553.0}, {"date": "2020-10-16", "close": 28.15, "volume": 262331.0}, {"date": "2020-10-19", "close": 28.06, "volume": 247781.0}, {"date": "2020-10-20", "close": 27.86, "volume": 267100.0}, {"date": "2020-10-21", "close": 27.59, "volume": 337487.0}, {"date": "2020-10-22", "close": 28.43, "volume": 380562.0}, {"date": "2020-10-23", "close": 28.2, "volume": 461122.0}, {"date": "2020-10-26", "close": 28.1, "volume": 265978.0}, {"date": "2020-10-27", "close": 28.71, "volume": 411517.0}, {"date": "2020-10-28", "close": 26.83, "volume": 517791.0}, {"date": "2020-10-29", "close": 27.41, "volume": 419984.0}, {"date": "2020-10-30", "close": 26.67, "volume": 732209.0}, {"date": "2020-11-02", "close": 27.55, "volume": 452134.0}, {"date": "2020-11-03", "close": 29.13, "volume": 862210.0}, {"date": "2020-11-04", "close": 29.04, "volume": 523177.0}, {"date": "2020-11-05", "close": 28.29, "volume": 807232.0}, {"date": "2020-11-06", "close": 27.23, "volume": 402712.0}, {"date": "2020-11-09", "close": 29.07, "volume": 1082757.0}, {"date": "2020-11-10", "close": 28.83, "volume": 750346.0}, {"date": "2020-11-11", "close": 27.65, "volume": 447328.0}, {"date": "2020-11-12", "close": 26.46, "volume": 415818.0}, {"date": "2020-11-13", "close": 26.83, "volume": 458982.0}, {"date": "2020-11-16", "close": 28.66, "volume": 651657.0}, {"date": "2020-11-17", "close": 29.16, "volume": 367333.0}, {"date": "2020-11-18", "close": 28.79, "volume": 359663.0}, {"date": "2020-11-19", "close": 28.47, "volume": 325320.0}, {"date": "2020-11-20", "close": 28.6, "volume": 353136.0}, {"date": "2020-11-23", "close": 29.59, "volume": 430223.0}, {"date": "2020-11-24", "close": 30.91, "volume": 574596.0}, {"date": "2020-11-25", "close": 30.5, "volume": 546686.0}, {"date": "2020-11-27", "close": 30.14, "volume": 250606.0}, {"date": "2020-11-30", "close": 28.86, "volume": 506252.0}, {"date": "2020-12-01", "close": 29.27, "volume": 516109.0}, {"date": "2020-12-02", "close": 29.4, "volume": 436501.0}, {"date": "2020-12-03", "close": 29.67, "volume": 208576.0}, {"date": "2020-12-04", "close": 30.62, "volume": 460372.0}, {"date": "2020-12-07", "close": 30.95, "volume": 248452.0}, {"date": "2020-12-08", "close": 31.46, "volume": 357846.0}, {"date": "2020-12-09", "close": 31.76, "volume": 497731.0}, {"date": "2020-12-10", "close": 30.95, "volume": 416916.0}, {"date": "2020-12-11", "close": 30.64, "volume": 332804.0}, {"date": "2020-12-14", "close": 30.48, "volume": 282538.0}, {"date": "2020-12-15", "close": 31.62, "volume": 233485.0}, {"date": "2020-12-16", "close": 31.77, "volume": 393276.0}, {"date": "2020-12-17", "close": 31.35, "volume": 396652.0}, {"date": "2020-12-18", "close": 31.0, "volume": 1507157.0}, {"date": "2020-12-21", "close": 31.43, "volume": 402690.0}, {"date": "2020-12-22", "close": 31.42, "volume": 471741.0}, {"date": "2020-12-23", "close": 31.77, "volume": 190573.0}, {"date": "2020-12-24", "close": 31.35, "volume": 85142.0}, {"date": "2020-12-28", "close": 31.28, "volume": 353021.0}, {"date": "2020-12-29", "close": 30.48, "volume": 219392.0}, {"date": "2020-12-30", "close": 30.65, "volume": 242834.0}, {"date": "2020-12-31", "close": 31.25, "volume": 366012.0}, {"date": "2021-01-04", "close": 30.29, "volume": 373998.0}, {"date": "2021-01-05", "close": 30.94, "volume": 367580.0}, {"date": "2021-01-06", "close": 32.75, "volume": 714947.0}, {"date": "2021-01-07", "close": 32.45, "volume": 408303.0}, {"date": "2021-01-08", "close": 32.13, "volume": 362193.0}, {"date": "2021-01-11", "close": 33.22, "volume": 289683.0}, {"date": "2021-01-12", "close": 33.96, "volume": 317350.0}, {"date": "2021-01-13", "close": 31.87, "volume": 392954.0}, {"date": "2021-01-14", "close": 32.12, "volume": 407610.0}, {"date": "2021-01-15", "close": 31.76, "volume": 290245.0}, {"date": "2021-01-19", "close": 31.01, "volume": 395840.0}, {"date": "2021-01-20", "close": 31.05, "volume": 343899.0}, {"date": "2021-01-21", "close": 30.87, "volume": 294589.0}, {"date": "2021-01-22", "close": 30.59, "volume": 505148.0}, {"date": "2021-01-25", "close": 31.1, "volume": 548672.0}, {"date": "2021-01-26", "close": 30.12, "volume": 355110.0}, {"date": "2021-01-27", "close": 29.64, "volume": 597546.0}, {"date": "2021-01-28", "close": 29.4, "volume": 507011.0}, {"date": "2021-01-29", "close": 28.64, "volume": 450847.0}, {"date": "2021-02-01", "close": 29.39, "volume": 343562.0}, {"date": "2021-02-02", "close": 29.91, "volume": 375091.0}, {"date": "2021-02-03", "close": 30.14, "volume": 303380.0}, {"date": "2021-02-04", "close": 31.11, "volume": 250997.0}, {"date": "2021-02-05", "close": 31.94, "volume": 280667.0}, {"date": "2021-02-08", "close": 33.35, "volume": 465203.0}, {"date": "2021-02-09", "close": 34.22, "volume": 668847.0}, {"date": "2021-02-10", "close": 33.9, "volume": 456577.0}, {"date": "2021-02-11", "close": 33.94, "volume": 450791.0}, {"date": "2021-02-12", "close": 33.46, "volume": 251616.0}, {"date": "2021-02-16", "close": 33.09, "volume": 301966.0}, {"date": "2021-02-17", "close": 32.78, "volume": 280061.0}, {"date": "2021-02-18", "close": 32.7, "volume": 342975.0}, {"date": "2021-02-19", "close": 33.91, "volume": 326518.0}, {"date": "2021-02-22", "close": 35.71, "volume": 730610.0}, {"date": "2021-02-23", "close": 35.85, "volume": 480454.0}, {"date": "2021-02-24", "close": 36.59, "volume": 444826.0}, {"date": "2021-02-25", "close": 34.14, "volume": 638048.0}, {"date": "2021-02-26", "close": 34.95, "volume": 640072.0}, {"date": "2021-03-01", "close": 35.31, "volume": 647541.0}, {"date": "2021-03-02", "close": 34.48, "volume": 403709.0}, {"date": "2021-03-03", "close": 35.22, "volume": 354346.0}, {"date": "2021-03-04", "close": 34.88, "volume": 560914.0}, {"date": "2021-03-05", "close": 35.58, "volume": 798232.0}, {"date": "2021-03-08", "close": 36.44, "volume": 767626.0}, {"date": "2021-03-09", "close": 37.02, "volume": 499238.0}, {"date": "2021-03-10", "close": 38.5, "volume": 572765.0}, {"date": "2021-03-11", "close": 39.71, "volume": 549929.0}, {"date": "2021-03-12", "close": 40.4, "volume": 564153.0}, {"date": "2021-03-15", "close": 41.42, "volume": 429417.0}, {"date": "2021-03-16", "close": 40.83, "volume": 434392.0}, {"date": "2021-03-17", "close": 41.2, "volume": 339564.0}, {"date": "2021-03-18", "close": 40.48, "volume": 358386.0}, {"date": "2021-03-19", "close": 40.33, "volume": 1099935.0}, {"date": "2021-03-22", "close": 40.11, "volume": 306166.0}, {"date": "2021-03-23", "close": 38.11, "volume": 594662.0}, {"date": "2021-03-24", "close": 36.55, "volume": 659042.0}, {"date": "2021-03-25", "close": 37.91, "volume": 629877.0}, {"date": "2021-03-26", "close": 39.64, "volume": 387294.0}, {"date": "2021-03-29", "close": 37.74, "volume": 428071.0}, {"date": "2021-03-30", "close": 38.85, "volume": 412835.0}, {"date": "2021-03-31", "close": 38.32, "volume": 678054.0}, {"date": "2021-04-01", "close": 37.97, "volume": 279816.0}, {"date": "2021-04-05", "close": 38.28, "volume": 416565.0}, {"date": "2021-04-06", "close": 38.63, "volume": 275499.0}, {"date": "2021-04-07", "close": 38.2, "volume": 251747.0}, {"date": "2021-04-08", "close": 38.1, "volume": 296543.0}, {"date": "2021-04-09", "close": 38.4, "volume": 320346.0}, {"date": "2021-04-12", "close": 38.67, "volume": 242353.0}, {"date": "2021-04-13", "close": 38.21, "volume": 470395.0}, {"date": "2021-04-14", "close": 38.82, "volume": 630101.0}, {"date": "2021-04-15", "close": 38.55, "volume": 346463.0}, {"date": "2021-04-16", "close": 39.5, "volume": 471376.0}, {"date": "2021-04-19", "close": 39.48, "volume": 564392.0}, {"date": "2021-04-20", "close": 38.84, "volume": 470982.0}, {"date": "2021-04-21", "close": 39.96, "volume": 303799.0}, {"date": "2021-04-22", "close": 40.74, "volume": 605688.0}, {"date": "2021-04-23", "close": 41.63, "volume": 398481.0}, {"date": "2021-04-26", "close": 40.69, "volume": 387442.0}, {"date": "2021-04-27", "close": 41.62, "volume": 242289.0}, {"date": "2021-04-28", "close": 41.8, "volume": 309400.0}, {"date": "2021-04-29", "close": 42.39, "volume": 380467.0}, {"date": "2021-04-30", "close": 41.72, "volume": 468017.0}, {"date": "2021-05-03", "close": 42.81, "volume": 583584.0}, {"date": "2021-05-04", "close": 42.7, "volume": 685750.0}, {"date": "2021-05-05", "close": 43.72, "volume": 382467.0}, {"date": "2021-05-06", "close": 43.3, "volume": 676038.0}, {"date": "2021-05-07", "close": 44.12, "volume": 535407.0}, {"date": "2021-05-10", "close": 43.15, "volume": 683853.0}, {"date": "2021-05-11", "close": 42.74, "volume": 499894.0}, {"date": "2021-05-12", "close": 37.25, "volume": 759170.0}, {"date": "2021-05-13", "close": 38.45, "volume": 816167.0}, {"date": "2021-05-14", "close": 38.6, "volume": 802946.0}, {"date": "2021-05-17", "close": 38.87, "volume": 1001380.0}, {"date": "2021-05-18", "close": 38.05, "volume": 499225.0}, {"date": "2021-05-19", "close": 36.19, "volume": 438985.0}, {"date": "2021-05-20", "close": 36.26, "volume": 472895.0}, {"date": "2021-05-21", "close": 36.33, "volume": 511440.0}, {"date": "2021-05-24", "close": 36.64, "volume": 383955.0}, {"date": "2021-05-25", "close": 36.11, "volume": 399405.0}, {"date": "2021-05-26", "close": 36.75, "volume": 483800.0}, {"date": "2021-05-27", "close": 36.96, "volume": 365365.0}, {"date": "2021-05-28", "close": 36.46, "volume": 348183.0}, {"date": "2021-06-01", "close": 36.58, "volume": 434748.0}, {"date": "2021-06-02", "close": 35.59, "volume": 389995.0}, {"date": "2021-06-03", "close": 35.19, "volume": 631205.0}, {"date": "2021-06-04", "close": 34.89, "volume": 494650.0}, {"date": "2021-06-07", "close": 34.98, "volume": 651975.0}, {"date": "2021-06-08", "close": 36.21, "volume": 429669.0}, {"date": "2021-06-09", "close": 36.08, "volume": 411615.0}, {"date": "2021-06-10", "close": 36.3, "volume": 641105.0}, {"date": "2021-06-11", "close": 37.42, "volume": 283354.0}, {"date": "2021-06-14", "close": 36.21, "volume": 500800.0}, {"date": "2021-06-15", "close": 36.0, "volume": 380149.0}, {"date": "2021-06-16", "close": 35.71, "volume": 570501.0}, {"date": "2021-06-17", "close": 34.03, "volume": 546274.0}, {"date": "2021-06-18", "close": 32.98, "volume": 903655.0}, {"date": "2021-06-21", "close": 33.74, "volume": 473851.0}, {"date": "2021-06-22", "close": 33.7, "volume": 602980.0}, {"date": "2021-06-23", "close": 34.02, "volume": 545500.0}, {"date": "2021-06-24", "close": 33.39, "volume": 584818.0}, {"date": "2021-06-25", "close": 33.87, "volume": 4905939.0}, {"date": "2021-06-28", "close": 34.0, "volume": 912673.0}, {"date": "2021-06-29", "close": 33.98, "volume": 650839.0}, {"date": "2021-06-30", "close": 33.64, "volume": 333124.0}, {"date": "2021-07-01", "close": 33.85, "volume": 272699.0}, {"date": "2021-07-02", "close": 33.48, "volume": 482262.0}, {"date": "2021-07-06", "close": 32.89, "volume": 450963.0}, {"date": "2021-07-07", "close": 32.27, "volume": 395081.0}, {"date": "2021-07-08", "close": 31.92, "volume": 404409.0}, {"date": "2021-07-09", "close": 33.15, "volume": 331185.0}, {"date": "2021-07-12", "close": 33.05, "volume": 211080.0}, {"date": "2021-07-13", "close": 32.6, "volume": 458868.0}, {"date": "2021-07-14", "close": 32.21, "volume": 190006.0}, {"date": "2021-07-15", "close": 31.73, "volume": 247517.0}, {"date": "2021-07-16", "close": 31.04, "volume": 330870.0}, {"date": "2021-07-19", "close": 30.51, "volume": 403705.0}, {"date": "2021-07-20", "close": 31.93, "volume": 485141.0}, {"date": "2021-07-21", "close": 32.44, "volume": 288894.0}, {"date": "2021-07-22", "close": 32.24, "volume": 327160.0}, {"date": "2021-07-23", "close": 33.15, "volume": 432575.0}, {"date": "2021-07-26", "close": 34.13, "volume": 537234.0}, {"date": "2021-07-27", "close": 33.63, "volume": 377392.0}, {"date": "2021-07-28", "close": 34.08, "volume": 534291.0}, {"date": "2021-07-29", "close": 34.22, "volume": 858023.0}, {"date": "2021-07-30", "close": 33.54, "volume": 631632.0}, {"date": "2021-08-02", "close": 33.65, "volume": 519943.0}, {"date": "2021-08-03", "close": 35.24, "volume": 1082253.0}, {"date": "2021-08-04", "close": 34.16, "volume": 701786.0}, {"date": "2021-08-05", "close": 34.66, "volume": 609803.0}, {"date": "2021-08-06", "close": 35.81, "volume": 520317.0}, {"date": "2021-08-09", "close": 35.55, "volume": 595551.0}, {"date": "2021-08-10", "close": 36.75, "volume": 889232.0}, {"date": "2021-08-11", "close": 37.19, "volume": 480564.0}, {"date": "2021-08-12", "close": 37.22, "volume": 535624.0}, {"date": "2021-08-13", "close": 37.16, "volume": 428662.0}, {"date": "2021-08-16", "close": 37.03, "volume": 311938.0}, {"date": "2021-08-17", "close": 35.83, "volume": 459784.0}, {"date": "2021-08-18", "close": 35.97, "volume": 475428.0}, {"date": "2021-08-19", "close": 35.65, "volume": 476097.0}, {"date": "2021-08-20", "close": 36.6, "volume": 471487.0}, {"date": "2021-08-23", "close": 36.92, "volume": 419558.0}, {"date": "2021-08-24", "close": 36.97, "volume": 531027.0}, {"date": "2021-08-25", "close": 37.4, "volume": 537335.0}, {"date": "2021-08-26", "close": 36.34, "volume": 514750.0}, {"date": "2021-08-27", "close": 37.29, "volume": 554122.0}, {"date": "2021-08-30", "close": 36.67, "volume": 336447.0}, {"date": "2021-08-31", "close": 35.86, "volume": 415012.0}, {"date": "2021-09-01", "close": 36.14, "volume": 455985.0}, {"date": "2021-09-02", "close": 36.39, "volume": 736903.0}, {"date": "2021-09-03", "close": 36.46, "volume": 516701.0}, {"date": "2021-09-07", "close": 35.52, "volume": 654437.0}, {"date": "2021-09-08", "close": 33.47, "volume": 973478.0}, {"date": "2021-09-09", "close": 34.1, "volume": 502404.0}, {"date": "2021-09-10", "close": 33.9, "volume": 622895.0}, {"date": "2021-09-13", "close": 33.3, "volume": 567359.0}, {"date": "2021-09-14", "close": 33.4, "volume": 497347.0}, {"date": "2021-09-15", "close": 32.95, "volume": 529722.0}, {"date": "2021-09-16", "close": 32.9, "volume": 555531.0}, {"date": "2021-09-17", "close": 32.76, "volume": 1793851.0}, {"date": "2021-09-20", "close": 32.15, "volume": 397748.0}, {"date": "2021-09-21", "close": 31.99, "volume": 369190.0}, {"date": "2021-09-22", "close": 32.83, "volume": 393360.0}, {"date": "2021-09-23", "close": 33.3, "volume": 386626.0}, {"date": "2021-09-24", "close": 32.44, "volume": 882611.0}, {"date": "2021-09-27", "close": 32.51, "volume": 393984.0}, {"date": "2021-09-28", "close": 32.02, "volume": 469416.0}, {"date": "2021-09-29", "close": 32.06, "volume": 359779.0}, {"date": "2021-09-30", "close": 29.84, "volume": 561535.0}, {"date": "2021-10-01", "close": 30.54, "volume": 657129.0}, {"date": "2021-10-04", "close": 30.81, "volume": 421271.0}, {"date": "2021-10-05", "close": 31.14, "volume": 431646.0}, {"date": "2021-10-06", "close": 30.19, "volume": 473647.0}, {"date": "2021-10-07", "close": 30.7, "volume": 518611.0}, {"date": "2021-10-08", "close": 29.8, "volume": 318906.0}, {"date": "2021-10-11", "close": 30.0, "volume": 328512.0}, {"date": "2021-10-12", "close": 30.26, "volume": 286744.0}, {"date": "2021-10-13", "close": 30.7, "volume": 351550.0}, {"date": "2021-10-14", "close": 31.45, "volume": 228955.0}, {"date": "2021-10-15", "close": 30.9, "volume": 291336.0}, {"date": "2021-10-18", "close": 31.41, "volume": 346822.0}, {"date": "2021-10-19", "close": 31.28, "volume": 324783.0}, {"date": "2021-10-20", "close": 31.29, "volume": 318735.0}, {"date": "2021-10-21", "close": 32.81, "volume": 567289.0}, {"date": "2021-10-22", "close": 32.4, "volume": 426217.0}, {"date": "2021-10-25", "close": 32.96, "volume": 369634.0}, {"date": "2021-10-26", "close": 33.0, "volume": 386731.0}, {"date": "2021-10-27", "close": 32.36, "volume": 372294.0}, {"date": "2021-10-28", "close": 32.78, "volume": 231131.0}, {"date": "2021-10-29", "close": 33.17, "volume": 329636.0}, {"date": "2021-11-01", "close": 34.03, "volume": 447359.0}, {"date": "2021-11-02", "close": 34.69, "volume": 564422.0}, {"date": "2021-11-03", "close": 36.23, "volume": 621261.0}, {"date": "2021-11-04", "close": 36.71, "volume": 740211.0}, {"date": "2021-11-05", "close": 37.58, "volume": 401985.0}, {"date": "2021-11-08", "close": 37.75, "volume": 395662.0}, {"date": "2021-11-09", "close": 37.49, "volume": 580769.0}, {"date": "2021-11-10", "close": 33.39, "volume": 881402.0}, {"date": "2021-11-11", "close": 33.83, "volume": 627744.0}, {"date": "2021-11-12", "close": 34.07, "volume": 444651.0}, {"date": "2021-11-15", "close": 33.94, "volume": 541962.0}, {"date": "2021-11-16", "close": 34.48, "volume": 468086.0}, {"date": "2021-11-17", "close": 34.07, "volume": 356409.0}, {"date": "2021-11-18", "close": 33.52, "volume": 353076.0}, {"date": "2021-11-19", "close": 33.35, "volume": 467170.0}, {"date": "2021-11-22", "close": 34.12, "volume": 426777.0}, {"date": "2021-11-23", "close": 33.92, "volume": 618599.0}, {"date": "2021-11-24", "close": 33.5, "volume": 426352.0}, {"date": "2021-11-26", "close": 31.76, "volume": 415118.0}, {"date": "2021-11-29", "close": 31.14, "volume": 454115.0}, {"date": "2021-11-30", "close": 31.13, "volume": 632907.0}, {"date": "2021-12-01", "close": 30.95, "volume": 522201.0}, {"date": "2021-12-02", "close": 32.1, "volume": 427255.0}, {"date": "2021-12-03", "close": 31.69, "volume": 364676.0}, {"date": "2021-12-06", "close": 32.12, "volume": 364295.0}, {"date": "2021-12-07", "close": 32.91, "volume": 367029.0}, {"date": "2021-12-08", "close": 32.51, "volume": 282939.0}, {"date": "2021-12-09", "close": 31.72, "volume": 349478.0}, {"date": "2021-12-10", "close": 31.81, "volume": 281247.0}, {"date": "2021-12-13", "close": 30.87, "volume": 446326.0}, {"date": "2021-12-14", "close": 30.13, "volume": 615218.0}, {"date": "2021-12-15", "close": 29.86, "volume": 1106673.0}, {"date": "2021-12-16", "close": 28.26, "volume": 614310.0}, {"date": "2021-12-17", "close": 28.03, "volume": 1466524.0}, {"date": "2021-12-20", "close": 27.6, "volume": 956978.0}, {"date": "2021-12-21", "close": 28.54, "volume": 652607.0}, {"date": "2021-12-22", "close": 28.6, "volume": 423712.0}, {"date": "2021-12-23", "close": 28.81, "volume": 365276.0}, {"date": "2021-12-27", "close": 29.07, "volume": 308480.0}, {"date": "2021-12-28", "close": 28.82, "volume": 611689.0}, {"date": "2021-12-29", "close": 29.41, "volume": 375961.0}, {"date": "2021-12-30", "close": 29.4, "volume": 393403.0}, {"date": "2021-12-31", "close": 28.81, "volume": 347180.0}, {"date": "2022-01-03", "close": 29.23, "volume": 818645.0}, {"date": "2022-01-04", "close": 28.35, "volume": 829600.0}, {"date": "2022-01-05", "close": 27.76, "volume": 775438.0}, {"date": "2022-01-06", "close": 28.0, "volume": 533217.0}, {"date": "2022-01-07", "close": 27.17, "volume": 487841.0}, {"date": "2022-01-10", "close": 26.77, "volume": 639610.0}, {"date": "2022-01-11", "close": 26.76, "volume": 502844.0}, {"date": "2022-01-12", "close": 26.3, "volume": 446264.0}, {"date": "2022-01-13", "close": 26.04, "volume": 336241.0}, {"date": "2022-01-14", "close": 26.32, "volume": 601971.0}, {"date": "2022-01-18", "close": 25.95, "volume": 510522.0}, {"date": "2022-01-19", "close": 26.06, "volume": 614899.0}, {"date": "2022-01-20", "close": 25.17, "volume": 653270.0}, {"date": "2022-01-21", "close": 25.33, "volume": 734630.0}, {"date": "2022-01-24", "close": 26.7, "volume": 959818.0}, {"date": "2022-01-25", "close": 26.56, "volume": 609833.0}, {"date": "2022-01-26", "close": 26.0, "volume": 1037810.0}, {"date": "2022-01-27", "close": 25.99, "volume": 490196.0}, {"date": "2022-01-28", "close": 26.09, "volume": 445279.0}, {"date": "2022-01-31", "close": 26.49, "volume": 423447.0}, {"date": "2022-02-01", "close": 26.84, "volume": 342945.0}, {"date": "2022-02-02", "close": 26.53, "volume": 358424.0}, {"date": "2022-02-03", "close": 25.51, "volume": 331100.0}, {"date": "2022-02-04", "close": 25.37, "volume": 347592.0}, {"date": "2022-02-07", "close": 25.2, "volume": 329542.0}, {"date": "2022-02-08", "close": 26.29, "volume": 346044.0}, {"date": "2022-02-09", "close": 27.02, "volume": 441480.0}, {"date": "2022-02-10", "close": 26.5, "volume": 383162.0}, {"date": "2022-02-11", "close": 26.08, "volume": 323326.0}, {"date": "2022-02-14", "close": 25.9, "volume": 322976.0}, {"date": "2022-02-15", "close": 26.99, "volume": 307308.0}, {"date": "2022-02-16", "close": 27.09, "volume": 254283.0}, {"date": "2022-02-17", "close": 25.75, "volume": 340224.0}, {"date": "2022-02-18", "close": 25.83, "volume": 344523.0}, {"date": "2022-02-22", "close": 25.19, "volume": 445103.0}, {"date": "2022-02-23", "close": 24.29, "volume": 717388.0}, {"date": "2022-02-24", "close": 23.68, "volume": 716462.0}, {"date": "2022-02-25", "close": 23.43, "volume": 611376.0}, {"date": "2022-02-28", "close": 23.03, "volume": 924885.0}, {"date": "2022-03-01", "close": 21.63, "volume": 972423.0}, {"date": "2022-03-02", "close": 23.37, "volume": 647392.0}, {"date": "2022-03-03", "close": 22.77, "volume": 650499.0}, {"date": "2022-03-04", "close": 22.22, "volume": 482212.0}, {"date": "2022-03-07", "close": 21.14, "volume": 997714.0}, {"date": "2022-03-08", "close": 22.0, "volume": 860756.0}, {"date": "2022-03-09", "close": 22.05, "volume": 637562.0}, {"date": "2022-03-10", "close": 22.3, "volume": 569303.0}, {"date": "2022-03-11", "close": 22.39, "volume": 594302.0}, {"date": "2022-03-14", "close": 22.42, "volume": 531820.0}, {"date": "2022-03-15", "close": 22.52, "volume": 532530.0}, {"date": "2022-03-16", "close": 23.3, "volume": 626130.0}, {"date": "2022-03-17", "close": 23.76, "volume": 458685.0}, {"date": "2022-03-18", "close": 24.91, "volume": 1715481.0}, {"date": "2022-03-21", "close": 23.71, "volume": 545523.0}, {"date": "2022-03-22", "close": 23.38, "volume": 981393.0}, {"date": "2022-03-23", "close": 22.95, "volume": 449931.0}, {"date": "2022-03-24", "close": 23.21, "volume": 374007.0}, {"date": "2022-03-25", "close": 23.15, "volume": 261444.0}, {"date": "2022-03-28", "close": 22.92, "volume": 405273.0}, {"date": "2022-03-29", "close": 23.83, "volume": 401836.0}, {"date": "2022-03-30", "close": 22.96, "volume": 331889.0}, {"date": "2022-03-31", "close": 22.56, "volume": 497922.0}, {"date": "2022-04-01", "close": 22.16, "volume": 635327.0}, {"date": "2022-04-04", "close": 22.95, "volume": 390669.0}, {"date": "2022-04-05", "close": 22.25, "volume": 352649.0}, {"date": "2022-04-06", "close": 21.66, "volume": 530407.0}, {"date": "2022-04-07", "close": 21.59, "volume": 586029.0}, {"date": "2022-04-08", "close": 21.08, "volume": 746750.0}, {"date": "2022-04-11", "close": 21.25, "volume": 698486.0}, {"date": "2022-04-12", "close": 21.31, "volume": 444211.0}, {"date": "2022-04-13", "close": 21.86, "volume": 643541.0}, {"date": "2022-04-14", "close": 22.12, "volume": 426793.0}, {"date": "2022-04-18", "close": 22.14, "volume": 478748.0}, {"date": "2022-04-19", "close": 23.08, "volume": 457367.0}, {"date": "2022-04-20", "close": 22.89, "volume": 563722.0}, {"date": "2022-04-21", "close": 22.79, "volume": 576926.0}, {"date": "2022-04-22", "close": 21.79, "volume": 654894.0}, {"date": "2022-04-25", "close": 21.86, "volume": 568780.0}, {"date": "2022-04-26", "close": 20.58, "volume": 651338.0}, {"date": "2022-04-27", "close": 20.51, "volume": 633374.0}, {"date": "2022-04-28", "close": 20.96, "volume": 1046215.0}, {"date": "2022-04-29", "close": 19.82, "volume": 694673.0}, {"date": "2022-05-02", "close": 20.36, "volume": 1231216.0}, {"date": "2022-05-03", "close": 20.24, "volume": 537622.0}, {"date": "2022-05-04", "close": 20.4, "volume": 571359.0}, {"date": "2022-05-05", "close": 19.16, "volume": 609237.0}, {"date": "2022-05-06", "close": 18.69, "volume": 753086.0}, {"date": "2022-05-09", "close": 18.61, "volume": 698330.0}, {"date": "2022-05-10", "close": 18.38, "volume": 1017213.0}, {"date": "2022-05-11", "close": 17.06, "volume": 1511151.0}, {"date": "2022-05-12", "close": 18.85, "volume": 1335192.0}, {"date": "2022-05-13", "close": 19.41, "volume": 998095.0}, {"date": "2022-05-16", "close": 19.57, "volume": 910185.0}, {"date": "2022-05-17", "close": 20.25, "volume": 627363.0}, {"date": "2022-05-18", "close": 19.7, "volume": 1072990.0}, {"date": "2022-05-19", "close": 19.14, "volume": 1067259.0}, {"date": "2022-05-20", "close": 19.69, "volume": 979328.0}, {"date": "2022-05-23", "close": 19.51, "volume": 901626.0}, {"date": "2022-05-24", "close": 19.58, "volume": 744500.0}, {"date": "2022-05-25", "close": 19.68, "volume": 840506.0}, {"date": "2022-05-26", "close": 20.21, "volume": 538026.0}, {"date": "2022-05-27", "close": 21.01, "volume": 436116.0}, {"date": "2022-05-31", "close": 21.34, "volume": 1202555.0}, {"date": "2022-06-01", "close": 21.1, "volume": 592769.0}, {"date": "2022-06-02", "close": 22.32, "volume": 716820.0}, {"date": "2022-06-03", "close": 22.35, "volume": 553141.0}, {"date": "2022-06-06", "close": 22.74, "volume": 679511.0}, {"date": "2022-06-07", "close": 22.76, "volume": 556016.0}, {"date": "2022-06-08", "close": 22.73, "volume": 699946.0}, {"date": "2022-06-09", "close": 22.96, "volume": 608334.0}, {"date": "2022-06-10", "close": 22.0, "volume": 798802.0}, {"date": "2022-06-13", "close": 20.8, "volume": 826014.0}, {"date": "2022-06-14", "close": 20.39, "volume": 679611.0}, {"date": "2022-06-15", "close": 20.17, "volume": 630146.0}, {"date": "2022-06-16", "close": 18.6, "volume": 766557.0}, {"date": "2022-06-17", "close": 19.25, "volume": 1393403.0}, {"date": "2022-06-21", "close": 19.53, "volume": 538498.0}, {"date": "2022-06-22", "close": 19.06, "volume": 456288.0}, {"date": "2022-06-23", "close": 19.65, "volume": 413307.0}, {"date": "2022-06-24", "close": 21.05, "volume": 1235205.0}, {"date": "2022-06-27", "close": 21.28, "volume": 546923.0}, {"date": "2022-06-28", "close": 20.97, "volume": 502027.0}, {"date": "2022-06-29", "close": 20.49, "volume": 657780.0}, {"date": "2022-06-30", "close": 20.16, "volume": 564720.0}, {"date": "2022-07-01", "close": 19.94, "volume": 563130.0}, {"date": "2022-07-05", "close": 21.17, "volume": 720630.0}, {"date": "2022-07-06", "close": 20.0, "volume": 515276.0}, {"date": "2022-07-07", "close": 20.76, "volume": 383142.0}, {"date": "2022-07-08", "close": 20.7, "volume": 370728.0}, {"date": "2022-07-11", "close": 20.21, "volume": 328029.0}, {"date": "2022-07-12", "close": 20.32, "volume": 302379.0}, {"date": "2022-07-13", "close": 20.3, "volume": 276869.0}, {"date": "2022-07-14", "close": 20.18, "volume": 241189.0}, {"date": "2022-07-15", "close": 20.77, "volume": 344632.0}, {"date": "2022-07-18", "close": 21.57, "volume": 560903.0}, {"date": "2022-07-19", "close": 22.62, "volume": 407677.0}, {"date": "2022-07-20", "close": 22.6, "volume": 421138.0}, {"date": "2022-07-21", "close": 22.67, "volume": 298594.0}, {"date": "2022-07-22", "close": 22.66, "volume": 352608.0}, {"date": "2022-07-25", "close": 22.29, "volume": 604995.0}, {"date": "2022-07-26", "close": 21.58, "volume": 413516.0}, {"date": "2022-07-27", "close": 21.94, "volume": 343660.0}, {"date": "2022-07-28", "close": 22.55, "volume": 322307.0}, {"date": "2022-07-29", "close": 22.47, "volume": 377282.0}, {"date": "2022-08-01", "close": 23.04, "volume": 556086.0}, {"date": "2022-08-02", "close": 22.23, "volume": 351760.0}, {"date": "2022-08-03", "close": 22.93, "volume": 266810.0}, {"date": "2022-08-04", "close": 22.93, "volume": 346375.0}, {"date": "2022-08-05", "close": 22.92, "volume": 397061.0}, {"date": "2022-08-08", "close": 23.58, "volume": 420795.0}, {"date": "2022-08-09", "close": 22.0, "volume": 811653.0}, {"date": "2022-08-10", "close": 22.22, "volume": 845813.0}, {"date": "2022-08-11", "close": 22.7, "volume": 909377.0}, {"date": "2022-08-12", "close": 22.91, "volume": 695036.0}, {"date": "2022-08-15", "close": 22.95, "volume": 681657.0}, {"date": "2022-08-16", "close": 23.29, "volume": 454727.0}, {"date": "2022-08-17", "close": 22.68, "volume": 346670.0}, {"date": "2022-08-18", "close": 22.48, "volume": 328966.0}, {"date": "2022-08-19", "close": 21.75, "volume": 381927.0}, {"date": "2022-08-22", "close": 21.23, "volume": 329937.0}, {"date": "2022-08-23", "close": 21.03, "volume": 328147.0}, {"date": "2022-08-24", "close": 20.97, "volume": 282993.0}, {"date": "2022-08-25", "close": 21.46, "volume": 371614.0}, {"date": "2022-08-26", "close": 20.33, "volume": 390514.0}, {"date": "2022-08-29", "close": 20.16, "volume": 336399.0}, {"date": "2022-08-30", "close": 20.12, "volume": 441651.0}, {"date": "2022-08-31", "close": 19.54, "volume": 484453.0}, {"date": "2022-09-01", "close": 19.34, "volume": 693149.0}, {"date": "2022-09-02", "close": 18.98, "volume": 435264.0}, {"date": "2022-09-06", "close": 18.79, "volume": 863052.0}, {"date": "2022-09-07", "close": 19.11, "volume": 603612.0}, {"date": "2022-09-08", "close": 19.08, "volume": 464456.0}, {"date": "2022-09-09", "close": 19.79, "volume": 384220.0}, {"date": "2022-09-12", "close": 20.45, "volume": 452997.0}, {"date": "2022-09-13", "close": 19.1, "volume": 497991.0}, {"date": "2022-09-14", "close": 18.89, "volume": 673380.0}, {"date": "2022-09-15", "close": 18.56, "volume": 632606.0}, {"date": "2022-09-16", "close": 18.62, "volume": 1644542.0}, {"date": "2022-09-19", "close": 19.42, "volume": 656073.0}, {"date": "2022-09-20", "close": 18.72, "volume": 526888.0}, {"date": "2022-09-21", "close": 18.49, "volume": 380441.0}, {"date": "2022-09-22", "close": 17.99, "volume": 452669.0}, {"date": "2022-09-23", "close": 17.31, "volume": 565136.0}, {"date": "2022-09-26", "close": 16.79, "volume": 513452.0}, {"date": "2022-09-27", "close": 16.48, "volume": 702335.0}, {"date": "2022-09-28", "close": 17.17, "volume": 653664.0}, {"date": "2022-09-29", "close": 16.62, "volume": 643075.0}, {"date": "2022-09-30", "close": 15.39, "volume": 886015.0}, {"date": "2022-10-03", "close": 16.03, "volume": 823144.0}, {"date": "2022-10-04", "close": 16.87, "volume": 688854.0}, {"date": "2022-10-05", "close": 17.18, "volume": 847160.0}, {"date": "2022-10-06", "close": 17.03, "volume": 447741.0}, {"date": "2022-10-07", "close": 16.14, "volume": 700147.0}, {"date": "2022-10-10", "close": 15.13, "volume": 975662.0}, {"date": "2022-10-11", "close": 15.39, "volume": 772813.0}, {"date": "2022-10-12", "close": 15.29, "volume": 478390.0}, {"date": "2022-10-13", "close": 15.37, "volume": 805709.0}, {"date": "2022-10-14", "close": 15.11, "volume": 855495.0}, {"date": "2022-10-17", "close": 15.85, "volume": 1028937.0}, {"date": "2022-10-18", "close": 16.37, "volume": 896271.0}, {"date": "2022-10-19", "close": 16.1, "volume": 656086.0}, {"date": "2022-10-20", "close": 15.98, "volume": 730285.0}, {"date": "2022-10-21", "close": 16.45, "volume": 676952.0}, {"date": "2022-10-24", "close": 16.36, "volume": 751910.0}, {"date": "2022-10-25", "close": 17.26, "volume": 471068.0}, {"date": "2022-10-26", "close": 17.09, "volume": 517003.0}, {"date": "2022-10-27", "close": 17.16, "volume": 453179.0}, {"date": "2022-10-28", "close": 17.07, "volume": 703392.0}, {"date": "2022-10-31", "close": 17.13, "volume": 850177.0}, {"date": "2022-11-01", "close": 17.37, "volume": 438375.0}, {"date": "2022-11-02", "close": 16.8, "volume": 578742.0}, {"date": "2022-11-03", "close": 16.99, "volume": 510848.0}, {"date": "2022-11-04", "close": 17.47, "volume": 1022388.0}, {"date": "2022-11-07", "close": 17.83, "volume": 805336.0}, {"date": "2022-11-08", "close": 18.05, "volume": 946270.0}, {"date": "2022-11-09", "close": 11.87, "volume": 3618473.0}, {"date": "2022-11-10", "close": 11.96, "volume": 3458909.0}, {"date": "2022-11-11", "close": 12.8, "volume": 2143612.0}, {"date": "2022-11-14", "close": 11.95, "volume": 2787713.0}, {"date": "2022-11-15", "close": 11.42, "volume": 3819222.0}, {"date": "2022-11-16", "close": 11.08, "volume": 2455610.0}, {"date": "2022-11-17", "close": 10.56, "volume": 2010463.0}, {"date": "2022-11-18", "close": 11.32, "volume": 2198112.0}, {"date": "2022-11-21", "close": 11.0, "volume": 1649409.0}, {"date": "2022-11-22", "close": 11.4, "volume": 1394332.0}, {"date": "2022-11-23", "close": 11.1, "volume": 868253.0}, {"date": "2022-11-25", "close": 11.24, "volume": 445279.0}, {"date": "2022-11-28", "close": 10.96, "volume": 2153591.0}, {"date": "2022-11-29", "close": 11.04, "volume": 1788604.0}, {"date": "2022-11-30", "close": 11.2, "volume": 1631331.0}, {"date": "2022-12-01", "close": 11.2, "volume": 2588865.0}, {"date": "2022-12-02", "close": 11.14, "volume": 1443334.0}, {"date": "2022-12-05", "close": 10.57, "volume": 1383939.0}, {"date": "2022-12-06", "close": 10.33, "volume": 1454657.0}, {"date": "2022-12-07", "close": 10.17, "volume": 1050485.0}, {"date": "2022-12-08", "close": 10.26, "volume": 1153874.0}, {"date": "2022-12-09", "close": 10.46, "volume": 1162234.0}, {"date": "2022-12-12", "close": 10.21, "volume": 1201683.0}, {"date": "2022-12-13", "close": 10.54, "volume": 2454595.0}, {"date": "2022-12-14", "close": 11.06, "volume": 2007417.0}, {"date": "2022-12-15", "close": 10.74, "volume": 1573985.0}, {"date": "2022-12-16", "close": 10.23, "volume": 3463220.0}, {"date": "2022-12-19", "close": 9.92, "volume": 1338591.0}, {"date": "2022-12-20", "close": 9.8, "volume": 1286189.0}, {"date": "2022-12-21", "close": 10.14, "volume": 1250090.0}, {"date": "2022-12-22", "close": 10.23, "volume": 1093225.0}, {"date": "2022-12-23", "close": 10.38, "volume": 799984.0}, {"date": "2022-12-27", "close": 10.41, "volume": 773993.0}, {"date": "2022-12-28", "close": 10.08, "volume": 1021998.0}, {"date": "2022-12-29", "close": 10.77, "volume": 1119605.0}, {"date": "2022-12-30", "close": 10.93, "volume": 1007882.0}, {"date": "2023-01-03", "close": 11.21, "volume": 1641510.0}, {"date": "2023-01-04", "close": 11.56, "volume": 1654059.0}, {"date": "2023-01-05", "close": 10.8, "volume": 1637249.0}, {"date": "2023-01-06", "close": 10.9, "volume": 1713060.0}, {"date": "2023-01-09", "close": 11.24, "volume": 2120476.0}, {"date": "2023-01-10", "close": 12.16, "volume": 2449273.0}, {"date": "2023-01-11", "close": 12.82, "volume": 2574124.0}, {"date": "2023-01-12", "close": 13.4, "volume": 1491609.0}, {"date": "2023-01-13", "close": 13.62, "volume": 2979695.0}, {"date": "2023-01-17", "close": 13.84, "volume": 1352253.0}, {"date": "2023-01-18", "close": 13.58, "volume": 1492140.0}, {"date": "2023-01-19", "close": 13.39, "volume": 1224261.0}, {"date": "2023-01-20", "close": 13.53, "volume": 748635.0}, {"date": "2023-01-23", "close": 14.33, "volume": 1045596.0}, {"date": "2023-01-24", "close": 14.03, "volume": 1094745.0}, {"date": "2023-01-25", "close": 14.63, "volume": 1414406.0}, {"date": "2023-01-26", "close": 14.9, "volume": 1233745.0}, {"date": "2023-01-27", "close": 15.27, "volume": 1096329.0}, {"date": "2023-01-30", "close": 15.22, "volume": 1365605.0}, {"date": "2023-01-31", "close": 16.13, "volume": 2035485.0}, {"date": "2023-02-01", "close": 16.1, "volume": 1231792.0}, {"date": "2023-02-02", "close": 16.4, "volume": 1421734.0}, {"date": "2023-02-03", "close": 16.21, "volume": 1373134.0}, {"date": "2023-02-06", "close": 15.84, "volume": 1579262.0}, {"date": "2023-02-07", "close": 15.68, "volume": 2527066.0}, {"date": "2023-02-08", "close": 15.07, "volume": 2774456.0}, {"date": "2023-02-09", "close": 14.64, "volume": 2209462.0}, {"date": "2023-02-10", "close": 14.54, "volume": 1594373.0}, {"date": "2023-02-13", "close": 14.91, "volume": 1190181.0}, {"date": "2023-02-14", "close": 15.59, "volume": 2198793.0}, {"date": "2023-02-15", "close": 16.01, "volume": 1244522.0}, {"date": "2023-02-16", "close": 15.67, "volume": 1072930.0}, {"date": "2023-02-17", "close": 15.8, "volume": 1062975.0}, {"date": "2023-02-21", "close": 15.04, "volume": 1871754.0}, {"date": "2023-02-22", "close": 15.99, "volume": 2385126.0}, {"date": "2023-02-23", "close": 16.91, "volume": 1468895.0}, {"date": "2023-02-24", "close": 16.06, "volume": 1267704.0}, {"date": "2023-02-27", "close": 16.57, "volume": 1775965.0}, {"date": "2023-02-28", "close": 16.75, "volume": 1031071.0}, {"date": "2023-03-01", "close": 16.97, "volume": 1313771.0}, {"date": "2023-03-02", "close": 16.79, "volume": 1155543.0}, {"date": "2023-03-03", "close": 16.88, "volume": 993184.0}, {"date": "2023-03-06", "close": 16.5, "volume": 1080785.0}, {"date": "2023-03-07", "close": 16.47, "volume": 879078.0}, {"date": "2023-03-08", "close": 16.76, "volume": 795173.0}, {"date": "2023-03-09", "close": 16.35, "volume": 1193788.0}, {"date": "2023-03-10", "close": 15.88, "volume": 1129905.0}, {"date": "2023-03-13", "close": 16.05, "volume": 1731202.0}, {"date": "2023-03-14", "close": 16.79, "volume": 1155692.0}, {"date": "2023-03-15", "close": 16.61, "volume": 1368867.0}, {"date": "2023-03-16", "close": 16.81, "volume": 799092.0}, {"date": "2023-03-17", "close": 16.63, "volume": 2204204.0}, {"date": "2023-03-20", "close": 16.23, "volume": 1219731.0}, {"date": "2023-03-21", "close": 16.75, "volume": 1208701.0}, {"date": "2023-03-22", "close": 16.61, "volume": 1519556.0}, {"date": "2023-03-23", "close": 15.92, "volume": 1190144.0}, {"date": "2023-03-24", "close": 16.07, "volume": 945984.0}, {"date": "2023-03-27", "close": 16.0, "volume": 1035300.0}, {"date": "2023-03-28", "close": 16.06, "volume": 1364514.0}, {"date": "2023-03-29", "close": 16.09, "volume": 1173829.0}, {"date": "2023-03-30", "close": 16.32, "volume": 863004.0}, {"date": "2023-03-31", "close": 17.05, "volume": 1002312.0}, {"date": "2023-04-03", "close": 17.36, "volume": 814696.0}, {"date": "2023-04-04", "close": 16.97, "volume": 683483.0}, {"date": "2023-04-05", "close": 16.51, "volume": 725654.0}, {"date": "2023-04-06", "close": 15.94, "volume": 711576.0}, {"date": "2023-04-10", "close": 16.37, "volume": 1669052.0}, {"date": "2023-04-11", "close": 16.64, "volume": 1314376.0}, {"date": "2023-04-12", "close": 16.57, "volume": 1044855.0}, {"date": "2023-04-13", "close": 16.79, "volume": 626775.0}, {"date": "2023-04-14", "close": 16.92, "volume": 708455.0}, {"date": "2023-04-17", "close": 16.75, "volume": 588030.0}, {"date": "2023-04-18", "close": 16.79, "volume": 783225.0}, {"date": "2023-04-19", "close": 16.49, "volume": 775376.0}, {"date": "2023-04-20", "close": 16.76, "volume": 784485.0}, {"date": "2023-04-21", "close": 16.77, "volume": 590691.0}, {"date": "2023-04-24", "close": 16.76, "volume": 703970.0}, {"date": "2023-04-25", "close": 15.97, "volume": 1357519.0}, {"date": "2023-04-26", "close": 15.99, "volume": 1148658.0}, {"date": "2023-04-27", "close": 15.85, "volume": 1162522.0}, {"date": "2023-04-28", "close": 16.74, "volume": 861140.0}, {"date": "2023-05-01", "close": 16.4, "volume": 828834.0}, {"date": "2023-05-02", "close": 16.0, "volume": 771696.0}, {"date": "2023-05-03", "close": 15.24, "volume": 1319627.0}, {"date": "2023-05-04", "close": 14.12, "volume": 1216919.0}, {"date": "2023-05-05", "close": 14.99, "volume": 1102226.0}, {"date": "2023-05-08", "close": 15.6, "volume": 1396125.0}, {"date": "2023-05-09", "close": 15.1, "volume": 1456339.0}, {"date": "2023-05-10", "close": 16.81, "volume": 2910575.0}, {"date": "2023-05-11", "close": 16.03, "volume": 1076264.0}, {"date": "2023-05-12", "close": 15.7, "volume": 1026302.0}, {"date": "2023-05-15", "close": 15.91, "volume": 922910.0}, {"date": "2023-05-16", "close": 15.49, "volume": 787914.0}, {"date": "2023-05-17", "close": 15.81, "volume": 688645.0}, {"date": "2023-05-18", "close": 15.81, "volume": 556589.0}, {"date": "2023-05-19", "close": 14.68, "volume": 1108452.0}, {"date": "2023-05-22", "close": 14.59, "volume": 968072.0}, {"date": "2023-05-23", "close": 14.73, "volume": 736435.0}, {"date": "2023-05-24", "close": 14.26, "volume": 1060163.0}, {"date": "2023-05-25", "close": 14.3, "volume": 669403.0}, {"date": "2023-05-26", "close": 14.36, "volume": 631299.0}, {"date": "2023-05-30", "close": 14.16, "volume": 498303.0}, {"date": "2023-05-31", "close": 13.38, "volume": 819409.0}, {"date": "2023-06-01", "close": 13.14, "volume": 1054832.0}, {"date": "2023-06-02", "close": 14.13, "volume": 1060679.0}, {"date": "2023-06-05", "close": 13.69, "volume": 1024215.0}, {"date": "2023-06-06", "close": 14.43, "volume": 833495.0}, {"date": "2023-06-07", "close": 15.74, "volume": 1113019.0}, {"date": "2023-06-08", "close": 14.75, "volume": 924065.0}, {"date": "2023-06-09", "close": 14.38, "volume": 767123.0}, {"date": "2023-06-12", "close": 14.38, "volume": 598675.0}, {"date": "2023-06-13", "close": 14.54, "volume": 737046.0}, {"date": "2023-06-14", "close": 14.79, "volume": 941960.0}, {"date": "2023-06-15", "close": 14.79, "volume": 619208.0}, {"date": "2023-06-16", "close": 14.14, "volume": 1286393.0}, {"date": "2023-06-20", "close": 13.83, "volume": 958998.0}, {"date": "2023-06-21", "close": 14.09, "volume": 542620.0}, {"date": "2023-06-22", "close": 13.9, "volume": 606491.0}, {"date": "2023-06-23", "close": 13.43, "volume": 1356189.0}, {"date": "2023-06-26", "close": 13.63, "volume": 631093.0}, {"date": "2023-06-27", "close": 14.06, "volume": 794464.0}, {"date": "2023-06-28", "close": 14.15, "volume": 557410.0}, {"date": "2023-06-29", "close": 14.47, "volume": 633871.0}, {"date": "2023-06-30", "close": 14.69, "volume": 576958.0}, {"date": "2023-07-03", "close": 14.95, "volume": 400477.0}, {"date": "2023-07-05", "close": 14.66, "volume": 836670.0}, {"date": "2023-07-06", "close": 14.27, "volume": 740426.0}, {"date": "2023-07-07", "close": 13.74, "volume": 966394.0}, {"date": "2023-07-10", "close": 13.47, "volume": 680659.0}, {"date": "2023-07-11", "close": 13.74, "volume": 626291.0}, {"date": "2023-07-12", "close": 13.72, "volume": 701967.0}, {"date": "2023-07-13", "close": 13.64, "volume": 659126.0}, {"date": "2023-07-14", "close": 13.18, "volume": 628350.0}, {"date": "2023-07-17", "close": 12.83, "volume": 769391.0}, {"date": "2023-07-18", "close": 13.07, "volume": 883938.0}, {"date": "2023-07-19", "close": 13.03, "volume": 580063.0}, {"date": "2023-07-20", "close": 12.53, "volume": 694154.0}, {"date": "2023-07-21", "close": 12.25, "volume": 833722.0}, {"date": "2023-07-24", "close": 12.47, "volume": 849786.0}, {"date": "2023-07-25", "close": 12.38, "volume": 786170.0}, {"date": "2023-07-26", "close": 12.78, "volume": 570840.0}, {"date": "2023-07-27", "close": 12.38, "volume": 627965.0}, {"date": "2023-07-28", "close": 12.53, "volume": 590106.0}, {"date": "2023-07-31", "close": 12.67, "volume": 546909.0}, {"date": "2023-08-01", "close": 12.53, "volume": 566644.0}, {"date": "2023-08-02", "close": 12.16, "volume": 1054904.0}, {"date": "2023-08-03", "close": 12.3, "volume": 1244135.0}, {"date": "2023-08-04", "close": 12.56, "volume": 699356.0}, {"date": "2023-08-07", "close": 12.25, "volume": 566297.0}, {"date": "2023-08-08", "close": 12.06, "volume": 627104.0}, {"date": "2023-08-09", "close": 11.8, "volume": 884412.0}, {"date": "2023-08-10", "close": 8.77, "volume": 6354353.0}, {"date": "2023-08-11", "close": 8.81, "volume": 3551531.0}, {"date": "2023-08-14", "close": 8.41, "volume": 2561574.0}, {"date": "2023-08-15", "close": 8.1, "volume": 1386639.0}, {"date": "2023-08-16", "close": 8.1, "volume": 1450984.0}, {"date": "2023-08-17", "close": 8.16, "volume": 1461501.0}, {"date": "2023-08-18", "close": 8.32, "volume": 1097722.0}, {"date": "2023-08-21", "close": 8.25, "volume": 1542060.0}, {"date": "2023-08-22", "close": 8.09, "volume": 1077003.0}, {"date": "2023-08-23", "close": 8.29, "volume": 1467807.0}, {"date": "2023-08-24", "close": 8.05, "volume": 1014271.0}, {"date": "2023-08-25", "close": 7.94, "volume": 1446167.0}, {"date": "2023-08-28", "close": 8.06, "volume": 1457374.0}, {"date": "2023-08-29", "close": 8.1, "volume": 929246.0}, {"date": "2023-08-30", "close": 8.01, "volume": 1416065.0}, {"date": "2023-08-31", "close": 8.08, "volume": 834054.0}, {"date": "2023-09-01", "close": 8.81, "volume": 1815656.0}, {"date": "2023-09-05", "close": 9.02, "volume": 1730244.0}, {"date": "2023-09-06", "close": 8.91, "volume": 1421152.0}, {"date": "2023-09-07", "close": 8.47, "volume": 910171.0}, {"date": "2023-09-08", "close": 8.16, "volume": 1082509.0}, {"date": "2023-09-11", "close": 8.06, "volume": 1724956.0}, {"date": "2023-09-12", "close": 8.32, "volume": 1005529.0}, {"date": "2023-09-13", "close": 8.3, "volume": 1242460.0}, {"date": "2023-09-14", "close": 8.33, "volume": 919699.0}, {"date": "2023-09-15", "close": 8.43, "volume": 1782793.0}, {"date": "2023-09-18", "close": 8.22, "volume": 1200314.0}, {"date": "2023-09-19", "close": 8.47, "volume": 883439.0}, {"date": "2023-09-20", "close": 8.26, "volume": 1148061.0}, {"date": "2023-09-21", "close": 8.3, "volume": 903612.0}, {"date": "2023-09-22", "close": 8.26, "volume": 877366.0}, {"date": "2023-09-25", "close": 8.5, "volume": 963209.0}, {"date": "2023-09-26", "close": 8.06, "volume": 815005.0}, {"date": "2023-09-27", "close": 7.8, "volume": 1005874.0}, {"date": "2023-09-28", "close": 7.66, "volume": 1133573.0}, {"date": "2023-09-29", "close": 8.06, "volume": 1207254.0}, {"date": "2023-10-02", "close": 7.96, "volume": 1223401.0}, {"date": "2023-10-03", "close": 8.09, "volume": 894263.0}, {"date": "2023-10-04", "close": 8.14, "volume": 583133.0}, {"date": "2023-10-05", "close": 8.13, "volume": 652371.0}, {"date": "2023-10-06", "close": 7.85, "volume": 907511.0}, {"date": "2023-10-09", "close": 7.9, "volume": 905894.0}, {"date": "2023-10-10", "close": 7.82, "volume": 766977.0}, {"date": "2023-10-11", "close": 7.75, "volume": 641065.0}, {"date": "2023-10-12", "close": 7.6, "volume": 1224349.0}, {"date": "2023-10-13", "close": 7.24, "volume": 858370.0}, {"date": "2023-10-16", "close": 7.89, "volume": 1382971.0}, {"date": "2023-10-17", "close": 8.18, "volume": 1123847.0}, {"date": "2023-10-18", "close": 8.01, "volume": 839455.0}, {"date": "2023-10-19", "close": 8.22, "volume": 856582.0}, {"date": "2023-10-20", "close": 8.36, "volume": 951208.0}, {"date": "2023-10-23", "close": 8.21, "volume": 899964.0}, {"date": "2023-10-24", "close": 8.5, "volume": 840780.0}, {"date": "2023-10-25", "close": 8.43, "volume": 910668.0}, {"date": "2023-10-26", "close": 8.36, "volume": 915729.0}, {"date": "2023-10-27", "close": 8.08, "volume": 724555.0}, {"date": "2023-10-30", "close": 8.19, "volume": 721660.0}, {"date": "2023-10-31", "close": 8.05, "volume": 1066764.0}, {"date": "2023-11-01", "close": 7.64, "volume": 872253.0}, {"date": "2023-11-02", "close": 7.69, "volume": 1863239.0}, {"date": "2023-11-03", "close": 8.45, "volume": 1902978.0}, {"date": "2023-11-06", "close": 8.43, "volume": 992935.0}, {"date": "2023-11-07", "close": 8.44, "volume": 622079.0}, {"date": "2023-11-08", "close": 8.29, "volume": 829573.0}, {"date": "2023-11-09", "close": 8.64, "volume": 2263613.0}, {"date": "2023-11-10", "close": 8.39, "volume": 2653714.0}, {"date": "2023-11-13", "close": 7.63, "volume": 1265060.0}, {"date": "2023-11-14", "close": 8.19, "volume": 1480565.0}, {"date": "2023-11-15", "close": 8.63, "volume": 1531597.0}, {"date": "2023-11-16", "close": 8.35, "volume": 1026483.0}, {"date": "2023-11-17", "close": 8.62, "volume": 972338.0}, {"date": "2023-11-20", "close": 8.55, "volume": 868341.0}, {"date": "2023-11-21", "close": 8.23, "volume": 680767.0}, {"date": "2023-11-22", "close": 8.37, "volume": 897434.0}, {"date": "2023-11-24", "close": 8.4, "volume": 371615.0}, {"date": "2023-11-27", "close": 8.54, "volume": 668742.0}, {"date": "2023-11-28", "close": 8.75, "volume": 829119.0}, {"date": "2023-11-29", "close": 8.87, "volume": 913737.0}, {"date": "2023-11-30", "close": 8.57, "volume": 1289547.0}, {"date": "2023-12-01", "close": 9.09, "volume": 1094499.0}, {"date": "2023-12-04", "close": 9.4, "volume": 1033946.0}, {"date": "2023-12-05", "close": 9.05, "volume": 1009175.0}, {"date": "2023-12-06", "close": 8.96, "volume": 1072248.0}, {"date": "2023-12-07", "close": 8.96, "volume": 999266.0}, {"date": "2023-12-08", "close": 8.94, "volume": 659969.0}, {"date": "2023-12-11", "close": 9.03, "volume": 868201.0}, {"date": "2023-12-12", "close": 9.01, "volume": 1151484.0}, {"date": "2023-12-13", "close": 9.38, "volume": 1958449.0}, {"date": "2023-12-14", "close": 9.93, "volume": 1604249.0}, {"date": "2023-12-15", "close": 8.98, "volume": 4128148.0}, {"date": "2023-12-18", "close": 9.38, "volume": 1355485.0}, {"date": "2023-12-19", "close": 9.15, "volume": 1145465.0}, {"date": "2023-12-20", "close": 8.94, "volume": 1005035.0}, {"date": "2023-12-21", "close": 9.16, "volume": 713831.0}, {"date": "2023-12-22", "close": 9.12, "volume": 728586.0}, {"date": "2023-12-26", "close": 9.42, "volume": 778162.0}, {"date": "2023-12-27", "close": 9.18, "volume": 627114.0}, {"date": "2023-12-28", "close": 9.1, "volume": 692667.0}, {"date": "2023-12-29", "close": 8.89, "volume": 860978.0}, {"date": "2024-01-02", "close": 8.64, "volume": 955291.0}, {"date": "2024-01-03", "close": 7.88, "volume": 1291665.0}, {"date": "2024-01-04", "close": 7.72, "volume": 1359891.0}, {"date": "2024-01-05", "close": 7.73, "volume": 997624.0}, {"date": "2024-01-08", "close": 9.15, "volume": 1835940.0}, {"date": "2024-01-09", "close": 8.93, "volume": 1035651.0}, {"date": "2024-01-10", "close": 8.96, "volume": 977472.0}, {"date": "2024-01-11", "close": 9.07, "volume": 1205532.0}, {"date": "2024-01-12", "close": 8.94, "volume": 731770.0}, {"date": "2024-01-16", "close": 8.59, "volume": 710396.0}, {"date": "2024-01-17", "close": 8.14, "volume": 917464.0}, {"date": "2024-01-18", "close": 8.18, "volume": 922808.0}, {"date": "2024-01-19", "close": 8.24, "volume": 1223686.0}, {"date": "2024-01-22", "close": 8.5, "volume": 885669.0}, {"date": "2024-01-23", "close": 8.62, "volume": 632151.0}, {"date": "2024-01-24", "close": 8.38, "volume": 575805.0}, {"date": "2024-01-25", "close": 8.46, "volume": 484533.0}, {"date": "2024-01-26", "close": 8.59, "volume": 521538.0}, {"date": "2024-01-29", "close": 8.62, "volume": 509757.0}, {"date": "2024-01-30", "close": 8.56, "volume": 473326.0}, {"date": "2024-01-31", "close": 8.36, "volume": 517272.0}, {"date": "2024-02-01", "close": 8.46, "volume": 745182.0}, {"date": "2024-02-02", "close": 8.57, "volume": 1204827.0}, {"date": "2024-02-05", "close": 8.65, "volume": 938810.0}, {"date": "2024-02-06", "close": 8.72, "volume": 1177031.0}, {"date": "2024-02-07", "close": 8.09, "volume": 1114612.0}, {"date": "2024-02-08", "close": 8.63, "volume": 761866.0}, {"date": "2024-02-09", "close": 8.79, "volume": 566899.0}, {"date": "2024-02-12", "close": 9.1, "volume": 783982.0}, {"date": "2024-02-13", "close": 8.41, "volume": 881626.0}, {"date": "2024-02-14", "close": 8.86, "volume": 697901.0}, {"date": "2024-02-15", "close": 9.28, "volume": 895360.0}, {"date": "2024-02-16", "close": 9.25, "volume": 674884.0}, {"date": "2024-02-20", "close": 9.15, "volume": 882155.0}, {"date": "2024-02-21", "close": 9.33, "volume": 1604563.0}, {"date": "2024-02-22", "close": 10.16, "volume": 1190672.0}, {"date": "2024-02-23", "close": 9.88, "volume": 1103646.0}, {"date": "2024-02-26", "close": 9.61, "volume": 986245.0}, {"date": "2024-02-27", "close": 9.96, "volume": 1043748.0}, {"date": "2024-02-28", "close": 9.84, "volume": 947798.0}, {"date": "2024-02-29", "close": 10.17, "volume": 883652.0}, {"date": "2024-03-01", "close": 10.15, "volume": 942437.0}, {"date": "2024-03-04", "close": 9.63, "volume": 850989.0}, {"date": "2024-03-05", "close": 9.59, "volume": 639684.0}, {"date": "2024-03-06", "close": 9.35, "volume": 603912.0}, {"date": "2024-03-07", "close": 9.71, "volume": 762680.0}, {"date": "2024-03-08", "close": 10.0, "volume": 681561.0}, {"date": "2024-03-11", "close": 9.7, "volume": 744457.0}, {"date": "2024-03-12", "close": 9.87, "volume": 692759.0}, {"date": "2024-03-13", "close": 10.16, "volume": 834966.0}, {"date": "2024-03-14", "close": 10.01, "volume": 714875.0}, {"date": "2024-03-15", "close": 10.15, "volume": 2188880.0}, {"date": "2024-03-18", "close": 9.91, "volume": 692397.0}, {"date": "2024-03-19", "close": 10.05, "volume": 685405.0}, {"date": "2024-03-20", "close": 10.32, "volume": 557516.0}, {"date": "2024-03-21", "close": 10.67, "volume": 944473.0}, {"date": "2024-03-22", "close": 10.51, "volume": 761706.0}, {"date": "2024-03-25", "close": 10.82, "volume": 782450.0}, {"date": "2024-03-26", "close": 10.76, "volume": 587107.0}, {"date": "2024-03-27", "close": 11.28, "volume": 560428.0}, {"date": "2024-03-28", "close": 11.21, "volume": 684041.0}, {"date": "2024-04-01", "close": 10.79, "volume": 890952.0}, {"date": "2024-04-02", "close": 10.36, "volume": 889350.0}, {"date": "2024-04-03", "close": 10.2, "volume": 609009.0}, {"date": "2024-04-04", "close": 9.85, "volume": 796124.0}, {"date": "2024-04-05", "close": 9.69, "volume": 791372.0}, {"date": "2024-04-08", "close": 9.74, "volume": 904591.0}, {"date": "2024-04-09", "close": 9.78, "volume": 675779.0}, {"date": "2024-04-10", "close": 9.55, "volume": 983707.0}, {"date": "2024-04-11", "close": 9.49, "volume": 675811.0}, {"date": "2024-04-12", "close": 9.12, "volume": 691019.0}, {"date": "2024-04-15", "close": 9.28, "volume": 850608.0}, {"date": "2024-04-16", "close": 9.59, "volume": 773975.0}, {"date": "2024-04-17", "close": 9.42, "volume": 550261.0}, {"date": "2024-04-18", "close": 9.59, "volume": 599089.0}, {"date": "2024-04-19", "close": 9.78, "volume": 568215.0}, {"date": "2024-04-22", "close": 10.01, "volume": 683309.0}, {"date": "2024-04-23", "close": 10.42, "volume": 744603.0}, {"date": "2024-04-24", "close": 10.62, "volume": 589815.0}, {"date": "2024-04-25", "close": 10.49, "volume": 822576.0}, {"date": "2024-04-26", "close": 10.9, "volume": 662900.0}, {"date": "2024-04-29", "close": 10.73, "volume": 1131392.0}, {"date": "2024-04-30", "close": 10.74, "volume": 991451.0}, {"date": "2024-05-01", "close": 10.45, "volume": 697863.0}, {"date": "2024-05-02", "close": 10.89, "volume": 2065177.0}, {"date": "2024-05-03", "close": 10.75, "volume": 1180902.0}, {"date": "2024-05-06", "close": 11.43, "volume": 1298485.0}, {"date": "2024-05-07", "close": 11.42, "volume": 1156562.0}, {"date": "2024-05-08", "close": 12.74, "volume": 2207303.0}, {"date": "2024-05-09", "close": 13.37, "volume": 2130788.0}, {"date": "2024-05-10", "close": 13.49, "volume": 1703693.0}, {"date": "2024-05-13", "close": 14.05, "volume": 1663962.0}, {"date": "2024-05-14", "close": 14.06, "volume": 1348567.0}, {"date": "2024-05-15", "close": 13.86, "volume": 1128711.0}, {"date": "2024-05-16", "close": 13.55, "volume": 1184361.0}, {"date": "2024-05-17", "close": 13.46, "volume": 684788.0}, {"date": "2024-05-20", "close": 13.42, "volume": 779221.0}, {"date": "2024-05-21", "close": 13.39, "volume": 416730.0}, {"date": "2024-05-22", "close": 13.14, "volume": 494569.0}, {"date": "2024-05-23", "close": 12.73, "volume": 999365.0}, {"date": "2024-05-24", "close": 13.45, "volume": 841721.0}, {"date": "2024-05-28", "close": 13.76, "volume": 944449.0}, {"date": "2024-05-29", "close": 13.82, "volume": 674444.0}, {"date": "2024-05-30", "close": 13.68, "volume": 589527.0}, {"date": "2024-05-31", "close": 13.62, "volume": 949457.0}, {"date": "2024-06-03", "close": 13.73, "volume": 860208.0}, {"date": "2024-06-04", "close": 13.34, "volume": 686455.0}, {"date": "2024-06-05", "close": 13.38, "volume": 577135.0}, {"date": "2024-06-06", "close": 13.12, "volume": 614905.0}, {"date": "2024-06-07", "close": 13.1, "volume": 681217.0}, {"date": "2024-06-10", "close": 12.87, "volume": 931253.0}, {"date": "2024-06-11", "close": 13.08, "volume": 957044.0}, {"date": "2024-06-12", "close": 13.3, "volume": 858491.0}, {"date": "2024-06-13", "close": 12.83, "volume": 812210.0}, {"date": "2024-06-14", "close": 12.54, "volume": 751908.0}, {"date": "2024-06-17", "close": 12.75, "volume": 1094828.0}, {"date": "2024-06-18", "close": 13.15, "volume": 1321863.0}, {"date": "2024-06-20", "close": 13.9, "volume": 1121405.0}, {"date": "2024-06-21", "close": 13.87, "volume": 11370420.0}, {"date": "2024-06-24", "close": 13.95, "volume": 1713938.0}, {"date": "2024-06-25", "close": 14.05, "volume": 1773331.0}, {"date": "2024-06-26", "close": 13.42, "volume": 1335472.0}, {"date": "2024-06-27", "close": 13.27, "volume": 1016113.0}, {"date": "2024-06-28", "close": 13.52, "volume": 1746269.0}, {"date": "2024-07-01", "close": 13.17, "volume": 1058793.0}, {"date": "2024-07-02", "close": 13.09, "volume": 716327.0}, {"date": "2024-07-03", "close": 12.98, "volume": 446769.0}, {"date": "2024-07-05", "close": 12.97, "volume": 1004105.0}, {"date": "2024-07-08", "close": 12.9, "volume": 1846281.0}, {"date": "2024-07-09", "close": 12.39, "volume": 1258211.0}, {"date": "2024-07-10", "close": 12.16, "volume": 1098791.0}, {"date": "2024-07-11", "close": 12.74, "volume": 1017143.0}, {"date": "2024-07-12", "close": 12.71, "volume": 810386.0}, {"date": "2024-07-15", "close": 12.75, "volume": 927897.0}, {"date": "2024-07-16", "close": 13.07, "volume": 1092013.0}, {"date": "2024-07-17", "close": 13.0, "volume": 822738.0}, {"date": "2024-07-18", "close": 12.69, "volume": 686900.0}, {"date": "2024-07-19", "close": 13.84, "volume": 1546624.0}, {"date": "2024-07-22", "close": 14.3, "volume": 1447202.0}, {"date": "2024-07-23", "close": 14.48, "volume": 980814.0}, {"date": "2024-07-24", "close": 14.22, "volume": 1061951.0}, {"date": "2024-07-25", "close": 14.37, "volume": 908043.0}, {"date": "2024-07-26", "close": 14.51, "volume": 754954.0}, {"date": "2024-07-29", "close": 14.55, "volume": 614849.0}, {"date": "2024-07-30", "close": 14.52, "volume": 737981.0}, {"date": "2024-07-31", "close": 14.87, "volume": 967494.0}, {"date": "2024-08-01", "close": 14.15, "volume": 991181.0}, {"date": "2024-08-02", "close": 13.72, "volume": 1218772.0}, {"date": "2024-08-05", "close": 13.24, "volume": 1248906.0}, {"date": "2024-08-06", "close": 13.82, "volume": 1258914.0}, {"date": "2024-08-07", "close": 12.88, "volume": 1845663.0}, {"date": "2024-08-08", "close": 13.0, "volume": 1690300.0}, {"date": "2024-08-09", "close": 12.59, "volume": 1040011.0}, {"date": "2024-08-12", "close": 12.61, "volume": 1446428.0}, {"date": "2024-08-13", "close": 12.69, "volume": 1342886.0}, {"date": "2024-08-14", "close": 12.54, "volume": 997871.0}, {"date": "2024-08-15", "close": 12.88, "volume": 1124433.0}, {"date": "2024-08-16", "close": 13.11, "volume": 1119753.0}, {"date": "2024-08-19", "close": 12.99, "volume": 1049050.0}, {"date": "2024-08-20", "close": 12.38, "volume": 1013666.0}, {"date": "2024-08-21", "close": 12.59, "volume": 968737.0}, {"date": "2024-08-22", "close": 12.51, "volume": 890646.0}, {"date": "2024-08-23", "close": 13.51, "volume": 1337486.0}, {"date": "2024-08-26", "close": 13.6, "volume": 988714.0}, {"date": "2024-08-27", "close": 13.58, "volume": 924474.0}, {"date": "2024-08-28", "close": 13.6, "volume": 864994.0}, {"date": "2024-08-29", "close": 13.79, "volume": 560849.0}, {"date": "2024-08-30", "close": 13.71, "volume": 665091.0}, {"date": "2024-09-03", "close": 13.7, "volume": 964037.0}, {"date": "2024-09-04", "close": 13.81, "volume": 735239.0}, {"date": "2024-09-05", "close": 13.65, "volume": 996171.0}, {"date": "2024-09-06", "close": 13.99, "volume": 1200318.0}, {"date": "2024-09-09", "close": 14.1, "volume": 1340501.0}, {"date": "2024-09-10", "close": 13.71, "volume": 1005324.0}, {"date": "2024-09-11", "close": 13.29, "volume": 1149758.0}, {"date": "2024-09-12", "close": 13.58, "volume": 828341.0}, {"date": "2024-09-13", "close": 14.71, "volume": 1258350.0}, {"date": "2024-09-16", "close": 14.97, "volume": 1201936.0}, {"date": "2024-09-17", "close": 15.06, "volume": 1211590.0}, {"date": "2024-09-18", "close": 14.89, "volume": 910202.0}, {"date": "2024-09-19", "close": 15.19, "volume": 1359822.0}, {"date": "2024-09-20", "close": 15.35, "volume": 6707813.0}, {"date": "2024-09-23", "close": 15.38, "volume": 1922470.0}, {"date": "2024-09-24", "close": 16.09, "volume": 1674622.0}, {"date": "2024-09-25", "close": 16.08, "volume": 2036180.0}, {"date": "2024-09-26", "close": 17.18, "volume": 2497742.0}, {"date": "2024-09-27", "close": 17.51, "volume": 2231618.0}, {"date": "2024-09-30", "close": 17.42, "volume": 2525527.0}, {"date": "2024-10-01", "close": 16.97, "volume": 1466830.0}, {"date": "2024-10-02", "close": 17.16, "volume": 1294550.0}, {"date": "2024-10-03", "close": 18.0, "volume": 2572134.0}, {"date": "2024-10-04", "close": 17.79, "volume": 2229839.0}, {"date": "2024-10-07", "close": 17.24, "volume": 1562749.0}, {"date": "2024-10-08", "close": 17.02, "volume": 1076729.0}, {"date": "2024-10-09", "close": 16.46, "volume": 1221538.0}, {"date": "2024-10-10", "close": 16.42, "volume": 1124162.0}, {"date": "2024-10-11", "close": 16.52, "volume": 723992.0}, {"date": "2024-10-14", "close": 16.6, "volume": 768821.0}, {"date": "2024-10-15", "close": 16.34, "volume": 650349.0}, {"date": "2024-10-16", "close": 16.26, "volume": 774323.0}, {"date": "2024-10-17", "close": 16.94, "volume": 1050871.0}, {"date": "2024-10-18", "close": 17.15, "volume": 762007.0}, {"date": "2024-10-21", "close": 16.42, "volume": 1050934.0}, {"date": "2024-10-22", "close": 15.93, "volume": 707478.0}, {"date": "2024-10-23", "close": 15.78, "volume": 638048.0}, {"date": "2024-10-24", "close": 15.61, "volume": 731881.0}, {"date": "2024-10-25", "close": 15.81, "volume": 764657.0}, {"date": "2024-10-28", "close": 16.18, "volume": 522116.0}, {"date": "2024-10-29", "close": 15.69, "volume": 672847.0}, {"date": "2024-10-30", "close": 15.7, "volume": 847338.0}, {"date": "2024-10-31", "close": 15.39, "volume": 671760.0}, {"date": "2024-11-01", "close": 15.36, "volume": 856276.0}, {"date": "2024-11-04", "close": 15.58, "volume": 693860.0}, {"date": "2024-11-05", "close": 15.49, "volume": 756146.0}, {"date": "2024-11-06", "close": 16.05, "volume": 2455840.0}, {"date": "2024-11-07", "close": 21.8, "volume": 5904853.0}, {"date": "2024-11-08", "close": 21.97, "volume": 3041434.0}, {"date": "2024-11-11", "close": 22.31, "volume": 1651128.0}, {"date": "2024-11-12", "close": 22.11, "volume": 1565994.0}, {"date": "2024-11-13", "close": 21.51, "volume": 1184819.0}, {"date": "2024-11-14", "close": 22.03, "volume": 953230.0}, {"date": "2024-11-15", "close": 21.79, "volume": 765832.0}, {"date": "2024-11-18", "close": 21.89, "volume": 753655.0}, {"date": "2024-11-19", "close": 22.35, "volume": 725418.0}, {"date": "2024-11-20", "close": 22.16, "volume": 716954.0}, {"date": "2024-11-21", "close": 22.88, "volume": 717932.0}, {"date": "2024-11-22", "close": 23.4, "volume": 1179933.0}, {"date": "2024-11-25", "close": 23.74, "volume": 1126898.0}, {"date": "2024-11-26", "close": 23.01, "volume": 826331.0}, {"date": "2024-11-27", "close": 23.17, "volume": 626877.0}, {"date": "2024-11-29", "close": 23.19, "volume": 372409.0}, {"date": "2024-12-02", "close": 23.53, "volume": 993692.0}, {"date": "2024-12-03", "close": 23.68, "volume": 612450.0}, {"date": "2024-12-04", "close": 23.98, "volume": 767371.0}, {"date": "2024-12-05", "close": 22.98, "volume": 831287.0}, {"date": "2024-12-06", "close": 22.99, "volume": 677197.0}, {"date": "2024-12-09", "close": 22.59, "volume": 1184893.0}, {"date": "2024-12-10", "close": 22.72, "volume": 974642.0}, {"date": "2024-12-11", "close": 24.25, "volume": 2456502.0}, {"date": "2024-12-12", "close": 23.68, "volume": 896564.0}, {"date": "2024-12-13", "close": 23.51, "volume": 705811.0}, {"date": "2024-12-16", "close": 23.36, "volume": 920864.0}, {"date": "2024-12-17", "close": 23.16, "volume": 1021198.0}, {"date": "2024-12-18", "close": 22.05, "volume": 1094941.0}, {"date": "2024-12-19", "close": 22.45, "volume": 1707668.0}, {"date": "2024-12-20", "close": 23.06, "volume": 5812428.0}, {"date": "2024-12-23", "close": 22.72, "volume": 806875.0}, {"date": "2024-12-24", "close": 22.94, "volume": 409306.0}, {"date": "2024-12-26", "close": 23.2, "volume": 949600.0}, {"date": "2024-12-27", "close": 22.48, "volume": 764378.0}, {"date": "2024-12-30", "close": 22.05, "volume": 781012.0}, {"date": "2024-12-31", "close": 22.2, "volume": 959954.0}, {"date": "2025-01-02", "close": 22.61, "volume": 933631.0}, {"date": "2025-01-03", "close": 22.41, "volume": 903674.0}, {"date": "2025-01-06", "close": 22.35, "volume": 1503164.0}, {"date": "2025-01-07", "close": 22.8, "volume": 1249300.0}, {"date": "2025-01-08", "close": 22.67, "volume": 950595.0}, {"date": "2025-01-10", "close": 22.95, "volume": 1333615.0}, {"date": "2025-01-13", "close": 22.67, "volume": 1422579.0}, {"date": "2025-01-14", "close": 22.91, "volume": 1452443.0}, {"date": "2025-01-15", "close": 23.03, "volume": 1009446.0}, {"date": "2025-01-16", "close": 22.85, "volume": 791144.0}, {"date": "2025-01-17", "close": 22.79, "volume": 936492.0}, {"date": "2025-01-21", "close": 22.89, "volume": 1959782.0}, {"date": "2025-01-22", "close": 22.56, "volume": 1333934.0}, {"date": "2025-01-23", "close": 22.5, "volume": 879634.0}, {"date": "2025-01-24", "close": 23.09, "volume": 1066802.0}, {"date": "2025-01-27", "close": 23.22, "volume": 857477.0}, {"date": "2025-01-28", "close": 23.4, "volume": 1066802.0}, {"date": "2025-01-29", "close": 23.12, "volume": 595980.0}, {"date": "2025-01-30", "close": 23.98, "volume": 863259.0}, {"date": "2025-01-31", "close": 22.33, "volume": 1074974.0}, {"date": "2025-02-03", "close": 21.89, "volume": 1520414.0}, {"date": "2025-02-04", "close": 21.77, "volume": 674628.0}, {"date": "2025-02-05", "close": 22.19, "volume": 825125.0}, {"date": "2025-02-06", "close": 21.52, "volume": 896047.0}, {"date": "2025-02-07", "close": 20.94, "volume": 933526.0}, {"date": "2025-02-10", "close": 20.8, "volume": 1226370.0}, {"date": "2025-02-11", "close": 20.5, "volume": 942275.0}, {"date": "2025-02-12", "close": 18.4, "volume": 1426409.0}, {"date": "2025-02-13", "close": 18.87, "volume": 1435120.0}, {"date": "2025-02-14", "close": 18.53, "volume": 1186695.0}, {"date": "2025-02-18", "close": 18.73, "volume": 2116444.0}, {"date": "2025-02-19", "close": 15.62, "volume": 5594520.0}, {"date": "2025-02-20", "close": 15.22, "volume": 2889168.0}, {"date": "2025-02-21", "close": 15.16, "volume": 2046011.0}, {"date": "2025-02-24", "close": 15.27, "volume": 1336979.0}, {"date": "2025-02-25", "close": 15.01, "volume": 1448026.0}, {"date": "2025-02-26", "close": 15.49, "volume": 1825153.0}, {"date": "2025-02-27", "close": 14.77, "volume": 1667561.0}, {"date": "2025-02-28", "close": 14.79, "volume": 1492919.0}, {"date": "2025-03-03", "close": 14.34, "volume": 1287053.0}, {"date": "2025-03-04", "close": 14.19, "volume": 2063006.0}, {"date": "2025-03-05", "close": 14.3, "volume": 1196544.0}, {"date": "2025-03-06", "close": 14.26, "volume": 1092271.0}, {"date": "2025-03-07", "close": 14.11, "volume": 1246984.0}, {"date": "2025-03-10", "close": 14.02, "volume": 1486651.0}, {"date": "2025-03-11", "close": 13.61, "volume": 1569476.0}, {"date": "2025-03-12", "close": 13.43, "volume": 1166311.0}, {"date": "2025-03-13", "close": 13.28, "volume": 1073375.0}, {"date": "2025-03-14", "close": 13.36, "volume": 1110318.0}, {"date": "2025-03-17", "close": 13.64, "volume": 1244065.0}, {"date": "2025-03-18", "close": 13.42, "volume": 951243.0}, {"date": "2025-03-19", "close": 13.99, "volume": 1296946.0}, {"date": "2025-03-20", "close": 13.8, "volume": 1480953.0}, {"date": "2025-03-21", "close": 13.77, "volume": 3421279.0}, {"date": "2025-03-24", "close": 14.43, "volume": 1266834.0}, {"date": "2025-03-25", "close": 14.59, "volume": 1552598.0}, {"date": "2025-03-26", "close": 14.25, "volume": 1206638.0}, {"date": "2025-03-27", "close": 14.17, "volume": 803508.0}, {"date": "2025-03-28", "close": 13.75, "volume": 923015.0}, {"date": "2025-03-31", "close": 13.91, "volume": 1228441.0}, {"date": "2025-04-01", "close": 14.07, "volume": 1164312.0}, {"date": "2025-04-02", "close": 14.6, "volume": 1490026.0}, {"date": "2025-04-03", "close": 11.12, "volume": 3541178.0}, {"date": "2025-04-04", "close": 11.78, "volume": 2696807.0}, {"date": "2025-04-07", "close": 11.13, "volume": 2723471.0}, {"date": "2025-04-08", "close": 10.07, "volume": 2488191.0}, {"date": "2025-04-09", "close": 12.33, "volume": 2636318.0}, {"date": "2025-04-10", "close": 11.14, "volume": 1865874.0}, {"date": "2025-04-11", "close": 11.05, "volume": 1186169.0}, {"date": "2025-04-14", "close": 11.06, "volume": 1150166.0}, {"date": "2025-04-15", "close": 10.75, "volume": 982544.0}, {"date": "2025-04-16", "close": 10.54, "volume": 1078458.0}, {"date": "2025-04-17", "close": 10.79, "volume": 1127723.0}, {"date": "2025-04-21", "close": 11.46, "volume": 1743769.0}, {"date": "2025-04-22", "close": 12.23, "volume": 1563601.0}, {"date": "2025-04-23", "close": 12.36, "volume": 1291930.0}, {"date": "2025-04-24", "close": 12.88, "volume": 1159530.0}, {"date": "2025-04-25", "close": 12.72, "volume": 1161013.0}, {"date": "2025-04-28", "close": 12.98, "volume": 1091898.0}, {"date": "2025-04-29", "close": 13.11, "volume": 1093906.0}, {"date": "2025-04-30", "close": 13.05, "volume": 1245130.0}, {"date": "2025-05-01", "close": 13.15, "volume": 1355797.0}, {"date": "2025-05-02", "close": 14.08, "volume": 2086551.0}, {"date": "2025-05-05", "close": 14.22, "volume": 2156591.0}, {"date": "2025-05-06", "close": 14.24, "volume": 2154231.0}, {"date": "2025-05-07", "close": 14.8, "volume": 2568098.0}, {"date": "2025-05-08", "close": 16.32, "volume": 3559706.0}, {"date": "2025-05-09", "close": 15.29, "volume": 2409375.0}, {"date": "2025-05-12", "close": 16.67, "volume": 2516837.0}, {"date": "2025-05-13", "close": 16.87, "volume": 1563462.0}, {"date": "2025-05-14", "close": 16.48, "volume": 2012724.0}, {"date": "2025-05-15", "close": 16.43, "volume": 1231218.0}, {"date": "2025-05-16", "close": 17.12, "volume": 1550359.0}, {"date": "2025-05-19", "close": 17.07, "volume": 924967.0}, {"date": "2025-05-20", "close": 17.28, "volume": 978929.0}, {"date": "2025-05-21", "close": 16.63, "volume": 790153.0}, {"date": "2025-05-22", "close": 16.82, "volume": 976116.0}, {"date": "2025-05-23", "close": 16.36, "volume": 789975.0}, {"date": "2025-05-27", "close": 17.44, "volume": 1522372.0}, {"date": "2025-05-28", "close": 17.27, "volume": 790417.0}, {"date": "2025-05-29", "close": 17.35, "volume": 1009528.0}, {"date": "2025-05-30", "close": 17.06, "volume": 1236564.0}, {"date": "2025-06-02", "close": 16.61, "volume": 1153039.0}, {"date": "2025-06-03", "close": 16.79, "volume": 977841.0}, {"date": "2025-06-04", "close": 16.65, "volume": 906501.0}, {"date": "2025-06-05", "close": 17.22, "volume": 1095182.0}, {"date": "2025-06-06", "close": 17.75, "volume": 1213442.0}, {"date": "2025-06-09", "close": 18.63, "volume": 2381880.0}, {"date": "2025-06-10", "close": 18.79, "volume": 1449504.0}, {"date": "2025-06-11", "close": 18.29, "volume": 1086423.0}, {"date": "2025-06-12", "close": 18.46, "volume": 1008087.0}, {"date": "2025-06-13", "close": 17.28, "volume": 1329456.0}, {"date": "2025-06-16", "close": 17.88, "volume": 1168682.0}, {"date": "2025-06-17", "close": 17.43, "volume": 778394.0}, {"date": "2025-06-18", "close": 17.6, "volume": 877232.0}, {"date": "2025-06-20", "close": 17.26, "volume": 2742045.0}, {"date": "2025-06-23", "close": 17.34, "volume": 1586715.0}, {"date": "2025-06-24", "close": 17.28, "volume": 856139.0}, {"date": "2025-06-25", "close": 17.84, "volume": 1259843.0}, {"date": "2025-06-26", "close": 18.28, "volume": 1663905.0}, {"date": "2025-06-27", "close": 18.53, "volume": 1657445.0}, {"date": "2025-06-30", "close": 18.08, "volume": 1357064.0}, {"date": "2025-07-01", "close": 19.08, "volume": 1007821.0}, {"date": "2025-07-02", "close": 19.84, "volume": 2181439.0}, {"date": "2025-07-03", "close": 19.94, "volume": 874469.0}, {"date": "2025-07-07", "close": 19.54, "volume": 1326862.0}, {"date": "2025-07-08", "close": 19.44, "volume": 1859433.0}, {"date": "2025-07-09", "close": 19.44, "volume": 958016.0}, {"date": "2025-07-10", "close": 19.91, "volume": 1311912.0}, {"date": "2025-07-11", "close": 19.4, "volume": 841009.0}, {"date": "2025-07-14", "close": 19.33, "volume": 1004304.0}, {"date": "2025-07-15", "close": 18.93, "volume": 1213548.0}, {"date": "2025-07-16", "close": 19.47, "volume": 986849.0}, {"date": "2025-07-17", "close": 20.36, "volume": 1558249.0}, {"date": "2025-07-18", "close": 20.42, "volume": 1467883.0}, {"date": "2025-07-21", "close": 20.88, "volume": 1503267.0}, {"date": "2025-07-22", "close": 21.8, "volume": 2063731.0}, {"date": "2025-07-23", "close": 23.36, "volume": 3072570.0}, {"date": "2025-07-24", "close": 23.23, "volume": 1222137.0}, {"date": "2025-07-25", "close": 23.24, "volume": 1143921.0}, {"date": "2025-07-28", "close": 23.81, "volume": 2048887.0}, {"date": "2025-07-29", "close": 23.4, "volume": 1454905.0}, {"date": "2025-07-30", "close": 22.94, "volume": 1428284.0}, {"date": "2025-07-31", "close": 22.58, "volume": 1399162.0}, {"date": "2025-08-01", "close": 22.16, "volume": 1896700.0}, {"date": "2025-08-04", "close": 22.88, "volume": 1907937.0}, {"date": "2025-08-05", "close": 23.5, "volume": 3790700.0}, {"date": "2025-08-06", "close": 26.98, "volume": 5598971.0}, {"date": "2025-08-07", "close": 27.75, "volume": 4293498.0}, {"date": "2025-08-08", "close": 27.44, "volume": 3338178.0}, {"date": "2025-08-11", "close": 26.75, "volume": 1756801.0}, {"date": "2025-08-12", "close": 27.69, "volume": 1348820.0}, {"date": "2025-08-13", "close": 28.57, "volume": 1776028.0}, {"date": "2025-08-14", "close": 28.48, "volume": 1729513.0}, {"date": "2025-08-15", "close": 28.71, "volume": 1429906.0}, {"date": "2025-08-18", "close": 28.15, "volume": 1473104.0}, {"date": "2025-08-19", "close": 28.21, "volume": 1103884.0}, {"date": "2025-08-20", "close": 28.63, "volume": 1754035.0}, {"date": "2025-08-21", "close": 28.87, "volume": 1249838.0}, {"date": "2025-08-22", "close": 30.72, "volume": 2316777.0}, {"date": "2025-08-25", "close": 30.52, "volume": 1373595.0}, {"date": "2025-08-26", "close": 31.5, "volume": 1890015.0}, {"date": "2025-08-27", "close": 31.72, "volume": 1794550.0}, {"date": "2025-08-28", "close": 32.4, "volume": 1598511.0}, {"date": "2025-08-29", "close": 31.94, "volume": 1389189.0}, {"date": "2025-09-02", "close": 31.34, "volume": 1946157.0}, {"date": "2025-09-03", "close": 31.39, "volume": 1827587.0}, {"date": "2025-09-04", "close": 32.01, "volume": 2299644.0}, {"date": "2025-09-05", "close": 31.85, "volume": 1520465.0}, {"date": "2025-09-08", "close": 31.74, "volume": 1366518.0}, {"date": "2025-09-09", "close": 31.53, "volume": 1212671.0}, {"date": "2025-09-10", "close": 30.88, "volume": 1148654.0}, {"date": "2025-09-11", "close": 30.52, "volume": 1738803.0}, {"date": "2025-09-12", "close": 30.53, "volume": 1626504.0}, {"date": "2025-09-15", "close": 30.18, "volume": 1834297.0}, {"date": "2025-09-16", "close": 30.4, "volume": 1260139.0}, {"date": "2025-09-17", "close": 30.65, "volume": 1629543.0}, {"date": "2025-09-18", "close": 30.4, "volume": 1787609.0}, {"date": "2025-09-19", "close": 30.09, "volume": 3062603.0}, {"date": "2025-09-22", "close": 29.1, "volume": 1738874.0}, {"date": "2025-09-23", "close": 29.02, "volume": 2042330.0}, {"date": "2025-09-24", "close": 28.35, "volume": 1958854.0}, {"date": "2025-09-25", "close": 27.91, "volume": 1534717.0}, {"date": "2025-09-26", "close": 27.88, "volume": 1420573.0}, {"date": "2025-09-29", "close": 27.27, "volume": 2474878.0}, {"date": "2025-09-30", "close": 27.44, "volume": 2564584.0}, {"date": "2025-10-01", "close": 26.7, "volume": 1358424.0}, {"date": "2025-10-02", "close": 26.45, "volume": 1339103.0}, {"date": "2025-10-03", "close": 25.34, "volume": 2212664.0}, {"date": "2025-10-06", "close": 25.08, "volume": 2660711.0}, {"date": "2025-10-07", "close": 25.08, "volume": 1731471.0}, {"date": "2025-10-08", "close": 25.79, "volume": 1550839.0}, {"date": "2025-10-09", "close": 25.69, "volume": 1829439.0}, {"date": "2025-10-10", "close": 24.64, "volume": 1432679.0}, {"date": "2025-10-13", "close": 25.36, "volume": 1087388.0}, {"date": "2025-10-14", "close": 25.79, "volume": 867557.0}, {"date": "2025-10-15", "close": 26.39, "volume": 1589321.0}, {"date": "2025-10-16", "close": 26.32, "volume": 1711409.0}, {"date": "2025-10-17", "close": 25.76, "volume": 1031136.0}, {"date": "2025-10-20", "close": 26.74, "volume": 1221502.0}, {"date": "2025-10-21", "close": 27.21, "volume": 1736507.0}, {"date": "2025-10-22", "close": 26.92, "volume": 1610492.0}, {"date": "2025-10-23", "close": 27.66, "volume": 1341516.0}, {"date": "2025-10-24", "close": 26.14, "volume": 1783866.0}, {"date": "2025-10-27", "close": 24.85, "volume": 2464340.0}, {"date": "2025-10-28", "close": 24.84, "volume": 1258606.0}, {"date": "2025-10-29", "close": 23.28, "volume": 2364012.0}, {"date": "2025-10-30", "close": 23.05, "volume": 2309486.0}, {"date": "2025-10-31", "close": 22.7, "volume": 2055631.0}, {"date": "2025-11-03", "close": 22.34, "volume": 1813449.0}, {"date": "2025-11-04", "close": 22.08, "volume": 4038482.0}, {"date": "2025-11-05", "close": 16.72, "volume": 9561191.0}, {"date": "2025-11-06", "close": 15.62, "volume": 5510261.0}, {"date": "2025-11-07", "close": 15.92, "volume": 3053389.0}, {"date": "2025-11-10", "close": 16.34, "volume": 3987303.0}, {"date": "2025-11-11", "close": 15.75, "volume": 2966515.0}, {"date": "2025-11-12", "close": 16.0, "volume": 2554397.0}, {"date": "2025-11-13", "close": 15.62, "volume": 1351477.0}, {"date": "2025-11-14", "close": 15.44, "volume": 1288714.0}, {"date": "2025-11-17", "close": 14.73, "volume": 1756454.0}, {"date": "2025-11-18", "close": 14.92, "volume": 1340851.0}, {"date": "2025-11-19", "close": 14.94, "volume": 1096899.0}, {"date": "2025-11-20", "close": 14.65, "volume": 1195877.0}, {"date": "2025-11-21", "close": 15.9, "volume": 2625328.0}, {"date": "2025-11-24", "close": 15.42, "volume": 2257308.0}, {"date": "2025-11-25", "close": 16.06, "volume": 1409609.0}, {"date": "2025-11-26", "close": 16.28, "volume": 1318104.0}, {"date": "2025-11-28", "close": 16.21, "volume": 458336.0}, {"date": "2025-12-01", "close": 17.02, "volume": 2809563.0}, {"date": "2025-12-02", "close": 16.57, "volume": 1737288.0}, {"date": "2025-12-03", "close": 17.46, "volume": 2032823.0}, {"date": "2025-12-04", "close": 17.27, "volume": 1102706.0}, {"date": "2025-12-05", "close": 17.41, "volume": 1367780.0}, {"date": "2025-12-08", "close": 17.44, "volume": 1123901.0}, {"date": "2025-12-09", "close": 17.51, "volume": 1189680.0}, {"date": "2025-12-10", "close": 18.52, "volume": 2150432.0}, {"date": "2025-12-11", "close": 18.56, "volume": 2010676.0}, {"date": "2025-12-12", "close": 18.12, "volume": 1481398.0}, {"date": "2025-12-15", "close": 18.35, "volume": 1395607.0}, {"date": "2025-12-16", "close": 18.8, "volume": 1419224.0}, {"date": "2025-12-17", "close": 18.72, "volume": 1168198.0}, {"date": "2025-12-18", "close": 18.7, "volume": 1991233.0}, {"date": "2025-12-19", "close": 18.3, "volume": 3347356.0}, {"date": "2025-12-22", "close": 18.07, "volume": 3310135.0}, {"date": "2025-12-23", "close": 17.52, "volume": 1259026.0}, {"date": "2025-12-24", "close": 17.72, "volume": 724568.0}, {"date": "2025-12-26", "close": 17.94, "volume": 641256.0}, {"date": "2025-12-29", "close": 17.92, "volume": 860431.0}, {"date": "2025-12-30", "close": 18.03, "volume": 1006587.0}, {"date": "2025-12-31", "close": 18.15, "volume": 1470396.0}, {"date": "2026-01-02", "close": 18.21, "volume": 1705922.0}, {"date": "2026-01-05", "close": 18.51, "volume": 2274545.0}, {"date": "2026-01-06", "close": 18.78, "volume": 2324968.0}, {"date": "2026-01-07", "close": 17.98, "volume": 3409321.0}, {"date": "2026-01-08", "close": 18.58, "volume": 1831863.0}, {"date": "2026-01-09", "close": 19.03, "volume": 1977272.0}, {"date": "2026-01-12", "close": 18.79, "volume": 1194687.0}, {"date": "2026-01-13", "close": 18.79, "volume": 1826509.0}, {"date": "2026-01-14", "close": 18.47, "volume": 1456278.0}, {"date": "2026-01-15", "close": 19.35, "volume": 1526989.0}, {"date": "2026-01-16", "close": 19.3, "volume": 1913918.0}, {"date": "2026-01-20", "close": 18.47, "volume": 2111660.0}, {"date": "2026-01-21", "close": 19.14, "volume": 1622319.0}, {"date": "2026-01-22", "close": 19.28, "volume": 1250783.0}, {"date": "2026-01-23", "close": 18.02, "volume": 1964210.0}, {"date": "2026-01-26", "close": 17.41, "volume": 1844838.0}, {"date": "2026-01-27", "close": 17.12, "volume": 2067213.0}, {"date": "2026-01-28", "close": 17.24, "volume": 1600925.0}, {"date": "2026-01-29", "close": 17.46, "volume": 1830386.0}, {"date": "2026-01-30", "close": 17.72, "volume": 1427039.0}, {"date": "2026-02-02", "close": 18.19, "volume": 1447925.0}, {"date": "2026-02-03", "close": 17.59, "volume": 828038.0}, {"date": "2026-02-04", "close": 18.18, "volume": 968456.0}, {"date": "2026-02-05", "close": 18.1, "volume": 1336422.0}, {"date": "2026-02-06", "close": 18.59, "volume": 1077971.0}, {"date": "2026-02-09", "close": 18.2, "volume": 685456.0}, {"date": "2026-02-10", "close": 18.19, "volume": 917420.0}, {"date": "2026-02-11", "close": 17.82, "volume": 777853.0}, {"date": "2026-02-12", "close": 17.73, "volume": 697129.0}, {"date": "2026-02-13", "close": 17.61, "volume": 1093393.0}, {"date": "2026-02-17", "close": 18.11, "volume": 1161229.0}, {"date": "2026-02-18", "close": 18.51, "volume": 1277198.0}, {"date": "2026-02-19", "close": 17.92, "volume": 1040990.0}, {"date": "2026-02-20", "close": 18.16, "volume": 1714702.0}, {"date": "2026-02-23", "close": 17.3, "volume": 1355510.0}, {"date": "2026-02-24", "close": 17.58, "volume": 1531736.0}, {"date": "2026-02-25", "close": 18.04, "volume": 1576388.0}, {"date": "2026-02-26", "close": 19.98, "volume": 2769435.0}, {"date": "2026-02-27", "close": 17.67, "volume": 3060119.0}, {"date": "2026-03-02", "close": 17.97, "volume": 2249160.0}, {"date": "2026-03-03", "close": 17.8, "volume": 1738521.0}, {"date": "2026-03-04", "close": 17.74, "volume": 1555449.0}, {"date": "2026-03-05", "close": 16.59, "volume": 1336869.0}, {"date": "2026-03-06", "close": 16.41, "volume": 1640313.0}, {"date": "2026-03-09", "close": 16.71, "volume": 1178770.0}, {"date": "2026-03-10", "close": 16.44, "volume": 829789.0}, {"date": "2026-03-11", "close": 16.23, "volume": 799870.0}, {"date": "2026-03-12", "close": 16.12, "volume": 797627.0}, {"date": "2026-03-13", "close": 15.98, "volume": 933881.0}, {"date": "2026-03-16", "close": 15.89, "volume": 1231001.0}, {"date": "2026-03-17", "close": 16.6, "volume": 1004298.0}, {"date": "2026-03-18", "close": 16.61, "volume": 1265762.0}, {"date": "2026-03-19", "close": 16.5, "volume": 1400415.0}, {"date": "2026-03-20", "close": 15.89, "volume": 2126968.0}, {"date": "2026-03-23", "close": 16.65, "volume": 1100388.0}, {"date": "2026-03-24", "close": 16.93, "volume": 903322.0}, {"date": "2026-03-25", "close": 16.86, "volume": 628853.0}, {"date": "2026-03-26", "close": 16.47, "volume": 692399.0}, {"date": "2026-03-27", "close": 15.78, "volume": 730087.0}, {"date": "2026-03-30", "close": 15.71, "volume": 725981.0}, {"date": "2026-03-31", "close": 16.32, "volume": 898520.0}, {"date": "2026-04-01", "close": 16.38, "volume": 618963.0}, {"date": "2026-04-02", "close": 15.95, "volume": 808406.0}, {"date": "2026-04-06", "close": 15.83, "volume": 849029.0}, {"date": "2026-04-07", "close": 16.21, "volume": 1068773.0}, {"date": "2026-04-08", "close": 16.81, "volume": 1020609.0}, {"date": "2026-04-09", "close": 17.18, "volume": 822507.0}, {"date": "2026-04-10", "close": 16.99, "volume": 828369.0}, {"date": "2026-04-13", "close": 17.01, "volume": 738860.0}, {"date": "2026-04-14", "close": 17.19, "volume": 792562.0}, {"date": "2026-04-15", "close": 17.65, "volume": 955578.0}, {"date": "2026-04-16", "close": 17.68, "volume": 935312.0}, {"date": "2026-04-17", "close": 18.05, "volume": 966676.0}, {"date": "2026-04-20", "close": 18.63, "volume": 755193.0}, {"date": "2026-04-21", "close": 18.5, "volume": 837133.0}, {"date": "2026-04-22", "close": 18.15, "volume": 787462.0}, {"date": "2026-04-23", "close": 17.68, "volume": 772206.0}, {"date": "2026-04-24", "close": 17.74, "volume": 1180331.0}, {"date": "2026-04-27", "close": 17.47, "volume": 957191.0}, {"date": "2026-04-28", "close": 17.26, "volume": 1090194.0}, {"date": "2026-04-29", "close": 16.91, "volume": 844469.0}, {"date": "2026-04-30", "close": 17.02, "volume": 1000682.0}, {"date": "2026-05-01", "close": 17.33, "volume": 689763.0}, {"date": "2026-05-04", "close": 16.42, "volume": 1167130.0}, {"date": "2026-05-05", "close": 16.84, "volume": 789313.0}, {"date": "2026-05-06", "close": 17.25, "volume": 689608.0}, {"date": "2026-05-07", "close": 17.01, "volume": 943967.0}, {"date": "2026-05-08", "close": 16.7, "volume": 785329.0}, {"date": "2026-05-11", "close": 16.2, "volume": 1112617.0}, {"date": "2026-05-12", "close": 15.71, "volume": 1725849.0}, {"date": "2026-05-13", "close": 15.53, "volume": 2122408.0}, {"date": "2026-05-14", "close": 15.22, "volume": 2987777.0}, {"date": "2026-05-15", "close": 15.35, "volume": 1634810.0}, {"date": "2026-05-18", "close": 15.31, "volume": 1683244.0}, {"date": "2026-05-19", "close": 14.7, "volume": 1574175.0}, {"date": "2026-05-20", "close": 15.28, "volume": 1089523.0}, {"date": "2026-05-21", "close": 16.17, "volume": 1108277.0}, {"date": "2026-05-22", "close": 16.41, "volume": 1096578.0}, {"date": "2026-05-26", "close": 17.16, "volume": 1644289.0}, {"date": "2026-05-27", "close": 17.84, "volume": 1501224.0}, {"date": "2026-05-28", "close": 17.75, "volume": 1564788.0}, {"date": "2026-05-29", "close": 17.55, "volume": 1597406.0}, {"date": "2026-06-01", "close": 17.56, "volume": 1257547.0}, {"date": "2026-06-02", "close": 16.96, "volume": 918337.0}, {"date": "2026-06-03", "close": 16.0, "volume": 1103364.0}, {"date": "2026-06-04", "close": 15.93, "volume": 682847.0}, {"date": "2026-06-05", "close": 15.9, "volume": 979143.0}, {"date": "2026-06-08", "close": 16.8, "volume": 986959.0}, {"date": "2026-06-09", "close": 17.06, "volume": 913059.0}, {"date": "2026-06-10", "close": 17.17, "volume": 885548.0}, {"date": "2026-06-11", "close": 18.22, "volume": 1150964.0}, {"date": "2026-06-12", "close": 18.02, "volume": 790391.0}, {"date": "2026-06-15", "close": 17.77, "volume": 917157.0}, {"date": "2026-06-16", "close": 17.74, "volume": 850441.0}, {"date": "2026-06-17", "close": 16.7, "volume": 986093.0}, {"date": "2026-06-18", "close": 17.6, "volume": 1410177.0}, {"date": "2026-06-22", "close": 17.32, "volume": 687507.0}, {"date": "2026-06-23", "close": 16.76, "volume": 1447092.0}, {"date": "2026-06-24", "close": 17.54, "volume": 941676.0}, {"date": "2026-06-25", "close": 16.97, "volume": 690782.0}, {"date": "2026-06-26", "close": 17.14, "volume": 2170414.0}, {"date": "2026-06-29", "close": 16.34, "volume": 1008880.0}, {"date": "2026-06-30", "close": 16.53, "volume": 904814.0}, {"date": "2026-07-01", "close": 16.12, "volume": 857985.0}, {"date": "2026-07-02", "close": 16.53, "volume": 859540.0}, {"date": "2026-07-06", "close": 17.0, "volume": 734990.0}, {"date": "2026-07-07", "close": 17.16, "volume": 680656.0}, {"date": "2026-07-08", "close": 16.75, "volume": 687466.0}, {"date": "2026-07-09", "close": 17.36, "volume": 691144.0}, {"date": "2026-07-10", "close": 17.71, "volume": 857647.0}, {"date": "2026-07-13", "close": 18.04, "volume": 910677.0}, {"date": "2026-07-14", "close": 17.67, "volume": 866217.0}, {"date": "2026-07-15", "close": 18.14, "volume": 651379.0}, {"date": "2026-07-16", "close": 18.73, "volume": 651717.0}, {"date": "2026-07-17", "close": 18.37, "volume": 546007.0}, {"date": "2026-07-20", "close": 18.62, "volume": 545077.0}, {"date": "2026-07-21", "close": 18.67, "volume": 717581.0}, {"date": "2026-07-22", "close": 19.64, "volume": 917856.0}, {"date": "2026-07-23", "close": 18.45, "volume": 956873.0}, {"date": "2026-07-24", "close": 18.79, "volume": 614447.0}, {"date": "2026-07-27", "close": 19.07, "volume": 619439.0}, {"date": "2026-07-28", "close": 20.87, "volume": 1061668.0}, {"date": "2026-07-29", "close": 20.53, "volume": 920246.0}, {"date": "2026-07-30", "close": 19.98, "volume": 820636.0}, {"date": "2026-07-31", "close": 19.68, "volume": 785408.0}, {"date": "2026-08-03", "close": 19.77, "volume": 867893.0}, {"date": "2026-08-04", "close": 19.35, "volume": 1017140.0}, {"date": "2026-08-05", "close": 19.5, "volume": 740466.0}, {"date": "2026-08-06", "close": 19.04, "volume": 979780.0}, {"date": "2026-08-07", "close": 18.93, "volume": 622525.0}, {"date": "2026-08-10", "close": 18.92, "volume": 721513.0}, {"date": "2026-08-11", "close": 18.2, "volume": 692183.0}, {"date": "2026-08-12", "close": 18.06, "volume": 1198579.0}, {"date": "2026-08-13", "close": 19.88, "volume": 1240483.0}, {"date": "2026-08-14", "close": 21.03, "volume": 1304664.0}, {"date": "2026-08-17", "close": 19.83, "volume": 1145599.0}, {"date": "2026-08-18", "close": 19.99, "volume": 1122608.0}, {"date": "2026-08-19", "close": 20.85, "volume": 725653.0}, {"date": "2026-08-20", "close": 20.45, "volume": 700148.0}, {"date": "2026-08-21", "close": 20.96, "volume": 662720.0}, {"date": "2026-08-24", "close": 20.87, "volume": 768014.0}, {"date": "2026-08-25", "close": 20.47, "volume": 694922.0}, {"date": "2026-08-26", "close": 20.1, "volume": 574257.0}, {"date": "2026-08-27", "close": 19.76, "volume": 455066.0}, {"date": "2026-08-28", "close": 20.34, "volume": 525173.0}, {"date": "2026-08-31", "close": 19.73, "volume": 670573.0}, {"date": "2026-09-01", "close": 19.33, "volume": 751516.0}, {"date": "2026-09-02", "close": 19.28, "volume": 744168.0}, {"date": "2026-09-03", "close": 19.55, "volume": 520301.0}, {"date": "2026-09-04", "close": 20.76, "volume": 1721216.0}, {"date": "2026-09-08", "close": 20.05, "volume": 682224.0}, {"date": "2026-09-09", "close": 19.59, "volume": 556281.0}, {"date": "2026-09-10", "close": 19.29, "volume": 481689.0}, {"date": "2026-09-11", "close": 19.93, "volume": 646282.0}, {"date": "2026-09-14", "close": 19.53, "volume": 660557.0}, {"date": "2026-09-15", "close": 19.12, "volume": 677909.0}, {"date": "2026-09-16", "close": 19.29, "volume": 916118.0}, {"date": "2026-09-17", "close": 19.34, "volume": 476394.0}, {"date": "2026-09-18", "close": 18.93, "volume": 1268886.0}, {"date": "2026-09-21", "close": 19.48, "volume": 521593.0}, {"date": "2026-09-22", "close": 19.87, "volume": 535431.0}, {"date": "2026-09-23", "close": 19.11, "volume": 355510.0}, {"date": "2026-09-24", "close": 19.3, "volume": 720316.0}, {"date": "2026-09-25", "close": 19.07, "volume": 582326.0}, {"date": "2026-09-28", "close": 19.13, "volume": 645420.0}, {"date": "2026-09-29", "close": 19.24, "volume": 626633.0}, {"date": "2026-09-30", "close": 19.11, "volume": 679248.0}, {"date": "2026-10-01", "close": 19.25, "volume": 971749.0}, {"date": "2026-10-02", "close": 19.2, "volume": 933630.0}, {"date": "2026-10-05", "close": 18.94, "volume": 1125814.0}, {"date": "2026-10-06", "close": 19.31, "volume": 1226347.0}, {"date": "2026-10-07", "close": 18.85, "volume": 915407.0}, {"date": "2026-10-08", "close": 19.0, "volume": 1280431.0}, {"date": "2026-10-09", "close": 19.43, "volume": 759330.0}, {"date": "2026-10-12", "close": 19.37, "volume": 923739.0}, {"date": "2026-10-13", "close": 19.05, "volume": 1359824.0}, {"date": "2026-10-14", "close": 18.83, "volume": 1147492.0}, {"date": "2026-10-15", "close": 20.02, "volume": 879857.0}, {"date": "2026-10-16", "close": 19.79, "volume": 820830.0}, {"date": "2026-10-19", "close": 19.42, "volume": 591681.0}, {"date": "2026-10-20", "close": 20.15, "volume": 733547.0}, {"date": "2026-10-21", "close": 20.11, "volume": 721678.0}, {"date": "2026-10-22", "close": 20.68, "volume": 771819.0}, {"date": "2026-10-23", "close": 20.36, "volume": 796565.0}, {"date": "2026-10-26", "close": 20.28, "volume": 801887.0}, {"date": "2026-10-27", "close": 19.7, "volume": 975959.0}, {"date": "2026-10-28", "close": 19.56, "volume": 910872.0}, {"date": "2026-10-29", "close": 20.57, "volume": 1196258.0}, {"date": "2026-10-30", "close": 20.8, "volume": 1103034.0}], "refreshing": true}