{"ticker": "XNCR", "overview": {"cik": "1326732", "ticker": "XNCR", "name": "Xencor Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001326732-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001326732-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001326732-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001758108-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001201096-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001462354-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001647647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001313936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001225617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001216477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002079360-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001758108-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001326732-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004758", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001201096-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001462354-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001225617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001313936-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004639", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004634", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004632", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004624", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001326732-26-000043", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XNCR", "has_prices": true, "as_of": "2026-08-07", "last": 20.81, "prev_close": 20.0, "change": 0.8099999999999987, "change_pct": 0.04049999999999994, "session_volume": 1124578.0, "vwap_5": 20.065396485363365, "vwap_20": 19.17891461616284, "vwap_60": 15.578442176882408, "vwap_250": 13.352885792294792, "high_52w": 21.49, "low_52w": 10.41, "avg_volume_20": 1088667.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001691", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001691-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003865", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.5% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003865-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0002100119-26-001489", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.13% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001489-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000935836-26-000264", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC moves to a 2.9% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000264-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001346824-26-000088", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. crosses 5% of XNCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000088-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313369}, {"id": "13DG-0000102909-26-002605", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XNCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002605-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001691", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001691-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003865", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.5% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003865-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0002100119-26-001489", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.13% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001489-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000935836-26-000264", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC moves to a 2.9% passive stake in XNCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000264-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001346824-26-000088", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. crosses 5% of XNCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000088-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313369}, {"id": "13DG-0000102909-26-002605", "src": "13DG", "ticker": "XNCR", "cik": "1326732", "company": "Xencor Inc", "company_raw": "Xencor Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XNCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002605-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xencor, Inc. - Common Stock", "new_value": "Xencor Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326732", "applied": 1, "detected_at": "2026-10-28T17:07:38.691505"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001326732-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001326732-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001326732-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001758108-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001201096-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001462354-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001647647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001313936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001225617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001216477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002079360-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001758108-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001326732-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004758", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001201096-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001462354-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001225617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001313936-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004639", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004634", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004632", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004624", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001326732-26-000043", "price_sensitive": true}], "performance": {"ticker": "XNCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.49, "volume": 260540.0}, {"date": "2016-08-09", "close": 21.89, "volume": 255660.0}, {"date": "2016-08-10", "close": 21.64, "volume": 181644.0}, {"date": "2016-08-11", "close": 21.83, "volume": 249047.0}, {"date": "2016-08-12", "close": 22.25, "volume": 153085.0}, {"date": "2016-08-15", "close": 23.0, "volume": 328355.0}, {"date": "2016-08-16", "close": 21.79, "volume": 336839.0}, {"date": "2016-08-17", "close": 21.65, "volume": 304994.0}, {"date": "2016-08-18", "close": 21.57, "volume": 210179.0}, {"date": "2016-08-19", "close": 21.75, "volume": 194841.0}, {"date": "2016-08-22", "close": 21.76, "volume": 209753.0}, {"date": "2016-08-23", "close": 21.67, "volume": 308810.0}, {"date": "2016-08-24", "close": 21.32, "volume": 438905.0}, {"date": "2016-08-25", "close": 20.86, "volume": 242474.0}, {"date": "2016-08-26", "close": 21.47, "volume": 216749.0}, {"date": "2016-08-29", "close": 21.49, "volume": 101569.0}, {"date": "2016-08-30", "close": 21.79, "volume": 183242.0}, {"date": "2016-08-31", "close": 21.13, "volume": 370995.0}, {"date": "2016-09-01", "close": 21.43, "volume": 115170.0}, {"date": "2016-09-02", "close": 20.35, "volume": 193518.0}, {"date": "2016-09-06", "close": 20.64, "volume": 285180.0}, {"date": "2016-09-07", "close": 21.19, "volume": 277158.0}, {"date": "2016-09-08", "close": 21.43, "volume": 135055.0}, {"date": "2016-09-09", "close": 20.56, "volume": 155019.0}, {"date": "2016-09-12", "close": 21.99, "volume": 309925.0}, {"date": "2016-09-13", "close": 21.85, "volume": 227322.0}, {"date": "2016-09-14", "close": 23.39, "volume": 239013.0}, {"date": "2016-09-15", "close": 24.04, "volume": 322522.0}, {"date": "2016-09-16", "close": 24.63, "volume": 684978.0}, {"date": "2016-09-19", "close": 24.88, "volume": 271853.0}, {"date": "2016-09-20", "close": 24.71, "volume": 302584.0}, {"date": "2016-09-21", "close": 24.74, "volume": 207433.0}, {"date": "2016-09-22", "close": 25.17, "volume": 242421.0}, {"date": "2016-09-23", "close": 25.06, "volume": 195513.0}, {"date": "2016-09-26", "close": 24.68, "volume": 95795.0}, {"date": "2016-09-27", "close": 26.19, "volume": 303977.0}, {"date": "2016-09-28", "close": 25.27, "volume": 320457.0}, {"date": "2016-09-29", "close": 24.38, "volume": 303493.0}, {"date": "2016-09-30", "close": 24.49, "volume": 320637.0}, {"date": "2016-10-03", "close": 24.58, "volume": 191121.0}, {"date": "2016-10-04", "close": 24.72, "volume": 175655.0}, {"date": "2016-10-05", "close": 23.73, "volume": 338567.0}, {"date": "2016-10-06", "close": 23.27, "volume": 313233.0}, {"date": "2016-10-07", "close": 23.075, "volume": 380176.0}, {"date": "2016-10-10", "close": 23.96, "volume": 188253.0}, {"date": "2016-10-11", "close": 22.73, "volume": 212810.0}, {"date": "2016-10-12", "close": 21.33, "volume": 269396.0}, {"date": "2016-10-13", "close": 21.37, "volume": 243728.0}, {"date": "2016-10-14", "close": 20.32, "volume": 276145.0}, {"date": "2016-10-17", "close": 20.43, "volume": 216548.0}, {"date": "2016-10-18", "close": 20.67, "volume": 228277.0}, {"date": "2016-10-19", "close": 20.45, "volume": 189430.0}, {"date": "2016-10-20", "close": 21.68, "volume": 166538.0}, {"date": "2016-10-21", "close": 21.3, "volume": 126555.0}, {"date": "2016-10-24", "close": 21.27, "volume": 115701.0}, {"date": "2016-10-25", "close": 21.13, "volume": 168023.0}, {"date": "2016-10-26", "close": 20.14, "volume": 234572.0}, {"date": "2016-10-27", "close": 20.56, "volume": 197529.0}, {"date": "2016-10-28", "close": 20.69, "volume": 162917.0}, {"date": "2016-10-31", "close": 21.29, "volume": 293785.0}, {"date": "2016-11-01", "close": 20.91, "volume": 198073.0}, {"date": "2016-11-02", "close": 20.51, "volume": 223202.0}, {"date": "2016-11-03", "close": 18.61, "volume": 726329.0}, {"date": "2016-11-04", "close": 19.36, "volume": 275970.0}, {"date": "2016-11-07", "close": 19.93, "volume": 362122.0}, {"date": "2016-11-08", "close": 19.87, "volume": 160615.0}, {"date": "2016-11-09", "close": 22.26, "volume": 484375.0}, {"date": "2016-11-10", "close": 22.43, "volume": 422052.0}, {"date": "2016-11-11", "close": 22.71, "volume": 521388.0}, {"date": "2016-11-14", "close": 25.7, "volume": 781821.0}, {"date": "2016-11-15", "close": 26.67, "volume": 325219.0}, {"date": "2016-11-16", "close": 25.88, "volume": 254646.0}, {"date": "2016-11-17", "close": 26.78, "volume": 215002.0}, {"date": "2016-11-18", "close": 26.8, "volume": 184731.0}, {"date": "2016-11-21", "close": 26.8, "volume": 158489.0}, {"date": "2016-11-22", "close": 26.28, "volume": 181279.0}, {"date": "2016-11-23", "close": 26.77, "volume": 163434.0}, {"date": "2016-11-25", "close": 27.17, "volume": 77285.0}, {"date": "2016-11-28", "close": 26.0, "volume": 187719.0}, {"date": "2016-11-29", "close": 26.34, "volume": 231518.0}, {"date": "2016-11-30", "close": 25.56, "volume": 198057.0}, {"date": "2016-12-01", "close": 24.7, "volume": 1582542.0}, {"date": "2016-12-02", "close": 26.11, "volume": 693633.0}, {"date": "2016-12-05", "close": 26.4, "volume": 397578.0}, {"date": "2016-12-06", "close": 28.39, "volume": 443436.0}, {"date": "2016-12-07", "close": 26.88, "volume": 438629.0}, {"date": "2016-12-08", "close": 27.03, "volume": 349565.0}, {"date": "2016-12-09", "close": 27.3, "volume": 524539.0}, {"date": "2016-12-12", "close": 25.69, "volume": 231081.0}, {"date": "2016-12-13", "close": 25.49, "volume": 252203.0}, {"date": "2016-12-14", "close": 24.66, "volume": 245890.0}, {"date": "2016-12-15", "close": 25.685, "volume": 290780.0}, {"date": "2016-12-16", "close": 25.985, "volume": 798406.0}, {"date": "2016-12-19", "close": 26.76, "volume": 270168.0}, {"date": "2016-12-20", "close": 26.7, "volume": 272593.0}, {"date": "2016-12-21", "close": 26.17, "volume": 170833.0}, {"date": "2016-12-22", "close": 25.89, "volume": 127078.0}, {"date": "2016-12-23", "close": 27.46, "volume": 162616.0}, {"date": "2016-12-27", "close": 26.78, "volume": 140604.0}, {"date": "2016-12-28", "close": 26.16, "volume": 165059.0}, {"date": "2016-12-29", "close": 26.45, "volume": 143531.0}, {"date": "2016-12-30", "close": 26.32, "volume": 135792.0}, {"date": "2017-01-03", "close": 25.13, "volume": 266259.0}, {"date": "2017-01-04", "close": 25.67, "volume": 320503.0}, {"date": "2017-01-05", "close": 24.83, "volume": 250735.0}, {"date": "2017-01-06", "close": 25.81, "volume": 461470.0}, {"date": "2017-01-09", "close": 25.42, "volume": 294909.0}, {"date": "2017-01-10", "close": 26.09, "volume": 362047.0}, {"date": "2017-01-11", "close": 25.3, "volume": 219416.0}, {"date": "2017-01-12", "close": 25.75, "volume": 162295.0}, {"date": "2017-01-13", "close": 26.16, "volume": 158119.0}, {"date": "2017-01-17", "close": 23.31, "volume": 457222.0}, {"date": "2017-01-18", "close": 23.31, "volume": 352782.0}, {"date": "2017-01-19", "close": 22.75, "volume": 299577.0}, {"date": "2017-01-20", "close": 21.74, "volume": 240064.0}, {"date": "2017-01-23", "close": 21.67, "volume": 310859.0}, {"date": "2017-01-24", "close": 21.81, "volume": 273752.0}, {"date": "2017-01-25", "close": 22.72, "volume": 196554.0}, {"date": "2017-01-26", "close": 22.15, "volume": 103493.0}, {"date": "2017-01-27", "close": 22.6, "volume": 288012.0}, {"date": "2017-01-30", "close": 22.55, "volume": 177804.0}, {"date": "2017-01-31", "close": 23.83, "volume": 211234.0}, {"date": "2017-02-01", "close": 23.71, "volume": 165590.0}, {"date": "2017-02-02", "close": 24.47, "volume": 268779.0}, {"date": "2017-02-03", "close": 24.46, "volume": 157024.0}, {"date": "2017-02-06", "close": 23.96, "volume": 176791.0}, {"date": "2017-02-07", "close": 23.76, "volume": 189489.0}, {"date": "2017-02-08", "close": 23.75, "volume": 184792.0}, {"date": "2017-02-09", "close": 23.74, "volume": 178658.0}, {"date": "2017-02-10", "close": 23.75, "volume": 143298.0}, {"date": "2017-02-13", "close": 23.54, "volume": 127971.0}, {"date": "2017-02-14", "close": 23.82, "volume": 143123.0}, {"date": "2017-02-15", "close": 23.99, "volume": 152663.0}, {"date": "2017-02-16", "close": 23.78, "volume": 190445.0}, {"date": "2017-02-17", "close": 24.28, "volume": 357185.0}, {"date": "2017-02-21", "close": 24.53, "volume": 176415.0}, {"date": "2017-02-22", "close": 23.4, "volume": 251984.0}, {"date": "2017-02-23", "close": 22.85, "volume": 153940.0}, {"date": "2017-02-24", "close": 22.8, "volume": 119078.0}, {"date": "2017-02-27", "close": 24.77, "volume": 253703.0}, {"date": "2017-02-28", "close": 24.85, "volume": 210542.0}, {"date": "2017-03-01", "close": 26.65, "volume": 750309.0}, {"date": "2017-03-02", "close": 26.135, "volume": 513346.0}, {"date": "2017-03-03", "close": 26.13, "volume": 289099.0}, {"date": "2017-03-06", "close": 25.27, "volume": 248800.0}, {"date": "2017-03-07", "close": 24.54, "volume": 231479.0}, {"date": "2017-03-08", "close": 24.515, "volume": 159399.0}, {"date": "2017-03-09", "close": 24.685, "volume": 122630.0}, {"date": "2017-03-10", "close": 24.82, "volume": 197818.0}, {"date": "2017-03-13", "close": 24.23, "volume": 170499.0}, {"date": "2017-03-14", "close": 23.82, "volume": 169740.0}, {"date": "2017-03-15", "close": 24.82, "volume": 242340.0}, {"date": "2017-03-16", "close": 24.04, "volume": 292358.0}, {"date": "2017-03-17", "close": 24.11, "volume": 580124.0}, {"date": "2017-03-20", "close": 24.39, "volume": 237973.0}, {"date": "2017-03-21", "close": 23.24, "volume": 300558.0}, {"date": "2017-03-22", "close": 23.26, "volume": 222888.0}, {"date": "2017-03-23", "close": 23.71, "volume": 232895.0}, {"date": "2017-03-24", "close": 24.53, "volume": 170457.0}, {"date": "2017-03-27", "close": 24.3, "volume": 172388.0}, {"date": "2017-03-28", "close": 23.53, "volume": 160949.0}, {"date": "2017-03-29", "close": 23.31, "volume": 148456.0}, {"date": "2017-03-30", "close": 23.38, "volume": 164599.0}, {"date": "2017-03-31", "close": 23.92, "volume": 359712.0}, {"date": "2017-04-03", "close": 24.29, "volume": 330713.0}, {"date": "2017-04-04", "close": 23.82, "volume": 311322.0}, {"date": "2017-04-05", "close": 22.99, "volume": 269603.0}, {"date": "2017-04-06", "close": 23.0, "volume": 289418.0}, {"date": "2017-04-07", "close": 22.99, "volume": 503121.0}, {"date": "2017-04-10", "close": 22.84, "volume": 237233.0}, {"date": "2017-04-11", "close": 22.29, "volume": 164652.0}, {"date": "2017-04-12", "close": 22.26, "volume": 122923.0}, {"date": "2017-04-13", "close": 22.45, "volume": 90325.0}, {"date": "2017-04-17", "close": 22.43, "volume": 107883.0}, {"date": "2017-04-18", "close": 22.55, "volume": 101504.0}, {"date": "2017-04-19", "close": 22.88, "volume": 288796.0}, {"date": "2017-04-20", "close": 23.15, "volume": 130585.0}, {"date": "2017-04-21", "close": 23.3, "volume": 144878.0}, {"date": "2017-04-24", "close": 24.54, "volume": 209595.0}, {"date": "2017-04-25", "close": 24.98, "volume": 291369.0}, {"date": "2017-04-26", "close": 25.6, "volume": 416968.0}, {"date": "2017-04-27", "close": 25.77, "volume": 141994.0}, {"date": "2017-04-28", "close": 25.67, "volume": 87578.0}, {"date": "2017-05-01", "close": 25.98, "volume": 474155.0}, {"date": "2017-05-02", "close": 24.37, "volume": 230980.0}, {"date": "2017-05-03", "close": 24.12, "volume": 161069.0}, {"date": "2017-05-04", "close": 24.09, "volume": 94848.0}, {"date": "2017-05-05", "close": 24.13, "volume": 114348.0}, {"date": "2017-05-08", "close": 23.8, "volume": 143223.0}, {"date": "2017-05-09", "close": 24.1, "volume": 189152.0}, {"date": "2017-05-10", "close": 22.18, "volume": 587030.0}, {"date": "2017-05-11", "close": 21.93, "volume": 264003.0}, {"date": "2017-05-12", "close": 22.31, "volume": 224186.0}, {"date": "2017-05-15", "close": 22.9, "volume": 173466.0}, {"date": "2017-05-16", "close": 23.46, "volume": 119770.0}, {"date": "2017-05-17", "close": 22.15, "volume": 251588.0}, {"date": "2017-05-18", "close": 21.91, "volume": 252583.0}, {"date": "2017-05-19", "close": 21.84, "volume": 242143.0}, {"date": "2017-05-22", "close": 22.2, "volume": 236800.0}, {"date": "2017-05-23", "close": 22.32, "volume": 123691.0}, {"date": "2017-05-24", "close": 22.13, "volume": 333871.0}, {"date": "2017-05-25", "close": 21.75, "volume": 326932.0}, {"date": "2017-05-26", "close": 21.15, "volume": 364773.0}, {"date": "2017-05-30", "close": 21.36, "volume": 252520.0}, {"date": "2017-05-31", "close": 20.5, "volume": 634300.0}, {"date": "2017-06-01", "close": 21.28, "volume": 318540.0}, {"date": "2017-06-02", "close": 21.86, "volume": 221835.0}, {"date": "2017-06-05", "close": 21.64, "volume": 167920.0}, {"date": "2017-06-06", "close": 21.55, "volume": 324600.0}, {"date": "2017-06-07", "close": 20.8, "volume": 350828.0}, {"date": "2017-06-08", "close": 20.95, "volume": 117172.0}, {"date": "2017-06-09", "close": 20.78, "volume": 409446.0}, {"date": "2017-06-12", "close": 20.44, "volume": 175384.0}, {"date": "2017-06-13", "close": 20.5, "volume": 133517.0}, {"date": "2017-06-14", "close": 20.77, "volume": 192893.0}, {"date": "2017-06-15", "close": 20.65, "volume": 210910.0}, {"date": "2017-06-16", "close": 20.005, "volume": 411884.0}, {"date": "2017-06-19", "close": 20.29, "volume": 150418.0}, {"date": "2017-06-20", "close": 20.32, "volume": 345496.0}, {"date": "2017-06-21", "close": 22.18, "volume": 246452.0}, {"date": "2017-06-22", "close": 22.2, "volume": 236718.0}, {"date": "2017-06-23", "close": 21.96, "volume": 461917.0}, {"date": "2017-06-26", "close": 21.69, "volume": 315930.0}, {"date": "2017-06-27", "close": 19.99, "volume": 310472.0}, {"date": "2017-06-28", "close": 21.51, "volume": 323908.0}, {"date": "2017-06-29", "close": 21.18, "volume": 274116.0}, {"date": "2017-06-30", "close": 21.11, "volume": 259847.0}, {"date": "2017-07-03", "close": 21.51, "volume": 101260.0}, {"date": "2017-07-05", "close": 22.73, "volume": 213975.0}, {"date": "2017-07-06", "close": 22.55, "volume": 223844.0}, {"date": "2017-07-07", "close": 22.92, "volume": 158389.0}, {"date": "2017-07-10", "close": 22.63, "volume": 335463.0}, {"date": "2017-07-11", "close": 22.73, "volume": 218385.0}, {"date": "2017-07-12", "close": 23.2, "volume": 129136.0}, {"date": "2017-07-13", "close": 23.28, "volume": 150061.0}, {"date": "2017-07-14", "close": 23.37, "volume": 87764.0}, {"date": "2017-07-17", "close": 23.7, "volume": 215844.0}, {"date": "2017-07-18", "close": 23.55, "volume": 86948.0}, {"date": "2017-07-19", "close": 23.62, "volume": 176677.0}, {"date": "2017-07-20", "close": 23.0, "volume": 184706.0}, {"date": "2017-07-21", "close": 23.78, "volume": 211814.0}, {"date": "2017-07-24", "close": 24.17, "volume": 107754.0}, {"date": "2017-07-25", "close": 23.93, "volume": 127201.0}, {"date": "2017-07-26", "close": 24.07, "volume": 128313.0}, {"date": "2017-07-27", "close": 23.39, "volume": 139417.0}, {"date": "2017-07-28", "close": 23.665, "volume": 81304.0}, {"date": "2017-07-31", "close": 23.35, "volume": 95852.0}, {"date": "2017-08-01", "close": 22.53, "volume": 146841.0}, {"date": "2017-08-02", "close": 21.95, "volume": 118334.0}, {"date": "2017-08-03", "close": 21.63, "volume": 145114.0}, {"date": "2017-08-04", "close": 22.25, "volume": 94645.0}, {"date": "2017-08-07", "close": 22.22, "volume": 158346.0}, {"date": "2017-08-08", "close": 23.29, "volume": 320085.0}, {"date": "2017-08-09", "close": 22.4, "volume": 178930.0}, {"date": "2017-08-10", "close": 21.28, "volume": 247440.0}, {"date": "2017-08-11", "close": 21.38, "volume": 168022.0}, {"date": "2017-08-14", "close": 21.63, "volume": 229184.0}, {"date": "2017-08-15", "close": 21.44, "volume": 150565.0}, {"date": "2017-08-16", "close": 20.98, "volume": 145072.0}, {"date": "2017-08-17", "close": 20.35, "volume": 258015.0}, {"date": "2017-08-18", "close": 19.94, "volume": 202717.0}, {"date": "2017-08-21", "close": 19.93, "volume": 166983.0}, {"date": "2017-08-22", "close": 19.66, "volume": 274841.0}, {"date": "2017-08-23", "close": 19.61, "volume": 117985.0}, {"date": "2017-08-24", "close": 20.59, "volume": 240215.0}, {"date": "2017-08-25", "close": 20.8, "volume": 277231.0}, {"date": "2017-08-28", "close": 21.19, "volume": 269637.0}, {"date": "2017-08-29", "close": 21.37, "volume": 283487.0}, {"date": "2017-08-30", "close": 21.09, "volume": 206780.0}, {"date": "2017-08-31", "close": 21.62, "volume": 195812.0}, {"date": "2017-09-01", "close": 21.51, "volume": 162833.0}, {"date": "2017-09-05", "close": 21.53, "volume": 110098.0}, {"date": "2017-09-06", "close": 21.83, "volume": 105447.0}, {"date": "2017-09-07", "close": 21.91, "volume": 98535.0}, {"date": "2017-09-08", "close": 22.3, "volume": 105338.0}, {"date": "2017-09-11", "close": 22.8, "volume": 103157.0}, {"date": "2017-09-12", "close": 22.63, "volume": 122999.0}, {"date": "2017-09-13", "close": 22.39, "volume": 137090.0}, {"date": "2017-09-14", "close": 21.72, "volume": 115846.0}, {"date": "2017-09-15", "close": 21.73, "volume": 358719.0}, {"date": "2017-09-18", "close": 21.93, "volume": 200016.0}, {"date": "2017-09-19", "close": 22.49, "volume": 236404.0}, {"date": "2017-09-20", "close": 22.26, "volume": 207431.0}, {"date": "2017-09-21", "close": 22.14, "volume": 107873.0}, {"date": "2017-09-22", "close": 21.85, "volume": 57858.0}, {"date": "2017-09-25", "close": 22.47, "volume": 150886.0}, {"date": "2017-09-26", "close": 22.36, "volume": 86501.0}, {"date": "2017-09-27", "close": 22.6, "volume": 181432.0}, {"date": "2017-09-28", "close": 23.02, "volume": 152394.0}, {"date": "2017-09-29", "close": 22.92, "volume": 134967.0}, {"date": "2017-10-02", "close": 23.12, "volume": 231111.0}, {"date": "2017-10-03", "close": 23.82, "volume": 247942.0}, {"date": "2017-10-04", "close": 24.83, "volume": 222616.0}, {"date": "2017-10-05", "close": 24.83, "volume": 162124.0}, {"date": "2017-10-06", "close": 24.79, "volume": 249273.0}, {"date": "2017-10-09", "close": 23.88, "volume": 141284.0}, {"date": "2017-10-10", "close": 24.0, "volume": 153334.0}, {"date": "2017-10-11", "close": 23.94, "volume": 172267.0}, {"date": "2017-10-12", "close": 23.91, "volume": 173817.0}, {"date": "2017-10-13", "close": 23.89, "volume": 141255.0}, {"date": "2017-10-16", "close": 23.76, "volume": 178752.0}, {"date": "2017-10-17", "close": 23.16, "volume": 181999.0}, {"date": "2017-10-18", "close": 22.47, "volume": 111491.0}, {"date": "2017-10-19", "close": 21.8, "volume": 114751.0}, {"date": "2017-10-20", "close": 21.29, "volume": 152163.0}, {"date": "2017-10-23", "close": 20.48, "volume": 137198.0}, {"date": "2017-10-24", "close": 20.13, "volume": 272839.0}, {"date": "2017-10-25", "close": 20.08, "volume": 137242.0}, {"date": "2017-10-26", "close": 19.78, "volume": 225625.0}, {"date": "2017-10-27", "close": 20.04, "volume": 203466.0}, {"date": "2017-10-30", "close": 20.21, "volume": 133918.0}, {"date": "2017-10-31", "close": 19.78, "volume": 174309.0}, {"date": "2017-11-01", "close": 19.33, "volume": 159129.0}, {"date": "2017-11-02", "close": 19.29, "volume": 180048.0}, {"date": "2017-11-03", "close": 20.21, "volume": 159357.0}, {"date": "2017-11-06", "close": 20.1, "volume": 98781.0}, {"date": "2017-11-07", "close": 19.79, "volume": 125709.0}, {"date": "2017-11-08", "close": 20.52, "volume": 197003.0}, {"date": "2017-11-09", "close": 19.96, "volume": 224464.0}, {"date": "2017-11-10", "close": 21.03, "volume": 146314.0}, {"date": "2017-11-13", "close": 20.42, "volume": 153725.0}, {"date": "2017-11-14", "close": 20.29, "volume": 159134.0}, {"date": "2017-11-15", "close": 20.93, "volume": 135362.0}, {"date": "2017-11-16", "close": 21.18, "volume": 105888.0}, {"date": "2017-11-17", "close": 21.35, "volume": 94401.0}, {"date": "2017-11-20", "close": 21.28, "volume": 71590.0}, {"date": "2017-11-21", "close": 21.66, "volume": 135929.0}, {"date": "2017-11-22", "close": 21.81, "volume": 110317.0}, {"date": "2017-11-24", "close": 20.36, "volume": 487905.0}, {"date": "2017-11-27", "close": 20.78, "volume": 327199.0}, {"date": "2017-11-28", "close": 20.0, "volume": 787430.0}, {"date": "2017-11-29", "close": 20.5, "volume": 249418.0}, {"date": "2017-11-30", "close": 21.71, "volume": 175722.0}, {"date": "2017-12-01", "close": 21.49, "volume": 190460.0}, {"date": "2017-12-04", "close": 21.72, "volume": 150692.0}, {"date": "2017-12-05", "close": 22.19, "volume": 209233.0}, {"date": "2017-12-06", "close": 22.25, "volume": 178161.0}, {"date": "2017-12-07", "close": 22.26, "volume": 137672.0}, {"date": "2017-12-08", "close": 22.35, "volume": 128391.0}, {"date": "2017-12-11", "close": 21.62, "volume": 377178.0}, {"date": "2017-12-12", "close": 21.03, "volume": 297288.0}, {"date": "2017-12-13", "close": 21.49, "volume": 176788.0}, {"date": "2017-12-14", "close": 21.01, "volume": 194254.0}, {"date": "2017-12-15", "close": 21.53, "volume": 602278.0}, {"date": "2017-12-18", "close": 23.04, "volume": 198293.0}, {"date": "2017-12-19", "close": 22.31, "volume": 334257.0}, {"date": "2017-12-20", "close": 22.39, "volume": 97311.0}, {"date": "2017-12-21", "close": 22.27, "volume": 162120.0}, {"date": "2017-12-22", "close": 21.91, "volume": 159242.0}, {"date": "2017-12-26", "close": 21.98, "volume": 114405.0}, {"date": "2017-12-27", "close": 22.33, "volume": 115378.0}, {"date": "2017-12-28", "close": 22.56, "volume": 109908.0}, {"date": "2017-12-29", "close": 21.92, "volume": 110859.0}, {"date": "2018-01-02", "close": 22.8, "volume": 214652.0}, {"date": "2018-01-03", "close": 22.92, "volume": 105688.0}, {"date": "2018-01-04", "close": 23.16, "volume": 111685.0}, {"date": "2018-01-05", "close": 22.83, "volume": 127728.0}, {"date": "2018-01-08", "close": 22.38, "volume": 147586.0}, {"date": "2018-01-09", "close": 22.85, "volume": 156387.0}, {"date": "2018-01-10", "close": 22.84, "volume": 109764.0}, {"date": "2018-01-11", "close": 22.76, "volume": 185460.0}, {"date": "2018-01-12", "close": 22.5, "volume": 102065.0}, {"date": "2018-01-16", "close": 21.8, "volume": 122544.0}, {"date": "2018-01-17", "close": 21.98, "volume": 191462.0}, {"date": "2018-01-18", "close": 21.18, "volume": 101936.0}, {"date": "2018-01-19", "close": 21.56, "volume": 180965.0}, {"date": "2018-01-22", "close": 22.67, "volume": 137192.0}, {"date": "2018-01-23", "close": 23.52, "volume": 170336.0}, {"date": "2018-01-24", "close": 23.4, "volume": 263787.0}, {"date": "2018-01-25", "close": 23.97, "volume": 161792.0}, {"date": "2018-01-26", "close": 23.36, "volume": 74533.0}, {"date": "2018-01-29", "close": 23.4, "volume": 94310.0}, {"date": "2018-01-30", "close": 23.35, "volume": 145858.0}, {"date": "2018-01-31", "close": 22.76, "volume": 140874.0}, {"date": "2018-02-01", "close": 22.26, "volume": 185621.0}, {"date": "2018-02-02", "close": 21.54, "volume": 135230.0}, {"date": "2018-02-05", "close": 21.78, "volume": 324284.0}, {"date": "2018-02-06", "close": 22.18, "volume": 233691.0}, {"date": "2018-02-07", "close": 22.35, "volume": 173699.0}, {"date": "2018-02-08", "close": 21.71, "volume": 280610.0}, {"date": "2018-02-09", "close": 21.7, "volume": 167875.0}, {"date": "2018-02-12", "close": 22.25, "volume": 143657.0}, {"date": "2018-02-13", "close": 22.81, "volume": 87665.0}, {"date": "2018-02-14", "close": 24.27, "volume": 199526.0}, {"date": "2018-02-15", "close": 24.65, "volume": 178364.0}, {"date": "2018-02-16", "close": 25.4, "volume": 193295.0}, {"date": "2018-02-20", "close": 24.4, "volume": 216103.0}, {"date": "2018-02-21", "close": 25.13, "volume": 259822.0}, {"date": "2018-02-22", "close": 26.39, "volume": 192270.0}, {"date": "2018-02-23", "close": 27.64, "volume": 227509.0}, {"date": "2018-02-26", "close": 29.23, "volume": 581732.0}, {"date": "2018-02-27", "close": 29.41, "volume": 284082.0}, {"date": "2018-02-28", "close": 30.63, "volume": 485961.0}, {"date": "2018-03-01", "close": 29.13, "volume": 277857.0}, {"date": "2018-03-02", "close": 29.49, "volume": 298286.0}, {"date": "2018-03-05", "close": 29.54, "volume": 145083.0}, {"date": "2018-03-06", "close": 31.82, "volume": 299088.0}, {"date": "2018-03-07", "close": 32.19, "volume": 386174.0}, {"date": "2018-03-08", "close": 32.01, "volume": 323590.0}, {"date": "2018-03-09", "close": 32.72, "volume": 225628.0}, {"date": "2018-03-12", "close": 33.78, "volume": 288932.0}, {"date": "2018-03-13", "close": 33.26, "volume": 265618.0}, {"date": "2018-03-14", "close": 30.66, "volume": 375988.0}, {"date": "2018-03-15", "close": 31.21, "volume": 247027.0}, {"date": "2018-03-16", "close": 30.88, "volume": 306227.0}, {"date": "2018-03-19", "close": 31.73, "volume": 251722.0}, {"date": "2018-03-20", "close": 32.27, "volume": 422745.0}, {"date": "2018-03-21", "close": 30.98, "volume": 3902646.0}, {"date": "2018-03-22", "close": 30.32, "volume": 570010.0}, {"date": "2018-03-23", "close": 30.44, "volume": 324916.0}, {"date": "2018-03-26", "close": 31.08, "volume": 808235.0}, {"date": "2018-03-27", "close": 28.52, "volume": 435367.0}, {"date": "2018-03-28", "close": 29.2, "volume": 343981.0}, {"date": "2018-03-29", "close": 29.98, "volume": 569121.0}, {"date": "2018-04-02", "close": 29.17, "volume": 297832.0}, {"date": "2018-04-03", "close": 28.81, "volume": 540302.0}, {"date": "2018-04-04", "close": 29.69, "volume": 384242.0}, {"date": "2018-04-05", "close": 28.5, "volume": 332000.0}, {"date": "2018-04-06", "close": 28.41, "volume": 291263.0}, {"date": "2018-04-09", "close": 28.41, "volume": 231115.0}, {"date": "2018-04-10", "close": 30.19, "volume": 453330.0}, {"date": "2018-04-11", "close": 29.45, "volume": 124762.0}, {"date": "2018-04-12", "close": 30.29, "volume": 338236.0}, {"date": "2018-04-13", "close": 30.1, "volume": 226601.0}, {"date": "2018-04-16", "close": 30.05, "volume": 259861.0}, {"date": "2018-04-17", "close": 30.62, "volume": 251978.0}, {"date": "2018-04-18", "close": 30.48, "volume": 268782.0}, {"date": "2018-04-19", "close": 29.7, "volume": 122796.0}, {"date": "2018-04-20", "close": 29.88, "volume": 166239.0}, {"date": "2018-04-23", "close": 29.15, "volume": 186440.0}, {"date": "2018-04-24", "close": 29.15, "volume": 411544.0}, {"date": "2018-04-25", "close": 29.42, "volume": 182304.0}, {"date": "2018-04-26", "close": 29.48, "volume": 365999.0}, {"date": "2018-04-27", "close": 29.42, "volume": 121642.0}, {"date": "2018-04-30", "close": 28.99, "volume": 168765.0}, {"date": "2018-05-01", "close": 29.37, "volume": 359339.0}, {"date": "2018-05-02", "close": 29.57, "volume": 167180.0}, {"date": "2018-05-03", "close": 29.58, "volume": 126775.0}, {"date": "2018-05-04", "close": 30.19, "volume": 127683.0}, {"date": "2018-05-07", "close": 30.84, "volume": 131748.0}, {"date": "2018-05-08", "close": 29.45, "volume": 415376.0}, {"date": "2018-05-09", "close": 29.86, "volume": 159080.0}, {"date": "2018-05-10", "close": 29.98, "volume": 200893.0}, {"date": "2018-05-11", "close": 31.53, "volume": 180601.0}, {"date": "2018-05-14", "close": 32.5, "volume": 232816.0}, {"date": "2018-05-15", "close": 33.11, "volume": 150307.0}, {"date": "2018-05-16", "close": 34.12, "volume": 185784.0}, {"date": "2018-05-17", "close": 34.11, "volume": 122101.0}, {"date": "2018-05-18", "close": 34.23, "volume": 153878.0}, {"date": "2018-05-21", "close": 35.34, "volume": 347503.0}, {"date": "2018-05-22", "close": 36.24, "volume": 291334.0}, {"date": "2018-05-23", "close": 37.35, "volume": 220463.0}, {"date": "2018-05-24", "close": 37.54, "volume": 329969.0}, {"date": "2018-05-25", "close": 39.66, "volume": 395668.0}, {"date": "2018-05-29", "close": 36.58, "volume": 438481.0}, {"date": "2018-05-30", "close": 38.14, "volume": 465866.0}, {"date": "2018-05-31", "close": 40.01, "volume": 324621.0}, {"date": "2018-06-01", "close": 41.27, "volume": 444126.0}, {"date": "2018-06-04", "close": 42.36, "volume": 414853.0}, {"date": "2018-06-05", "close": 42.39, "volume": 329506.0}, {"date": "2018-06-06", "close": 41.79, "volume": 230821.0}, {"date": "2018-06-07", "close": 41.47, "volume": 342415.0}, {"date": "2018-06-08", "close": 42.41, "volume": 271409.0}, {"date": "2018-06-11", "close": 41.75, "volume": 250991.0}, {"date": "2018-06-12", "close": 41.67, "volume": 314336.0}, {"date": "2018-06-13", "close": 41.63, "volume": 351967.0}, {"date": "2018-06-14", "close": 40.93, "volume": 487896.0}, {"date": "2018-06-15", "close": 40.18, "volume": 1161788.0}, {"date": "2018-06-18", "close": 39.72, "volume": 426887.0}, {"date": "2018-06-19", "close": 39.67, "volume": 474621.0}, {"date": "2018-06-20", "close": 40.24, "volume": 437438.0}, {"date": "2018-06-21", "close": 39.93, "volume": 339565.0}, {"date": "2018-06-22", "close": 40.1, "volume": 1980867.0}, {"date": "2018-06-25", "close": 38.74, "volume": 322507.0}, {"date": "2018-06-26", "close": 38.93, "volume": 267609.0}, {"date": "2018-06-27", "close": 37.6, "volume": 318296.0}, {"date": "2018-06-28", "close": 37.02, "volume": 342432.0}, {"date": "2018-06-29", "close": 37.01, "volume": 340938.0}, {"date": "2018-07-02", "close": 37.62, "volume": 165957.0}, {"date": "2018-07-03", "close": 37.29, "volume": 207859.0}, {"date": "2018-07-05", "close": 38.17, "volume": 153115.0}, {"date": "2018-07-06", "close": 39.05, "volume": 196665.0}, {"date": "2018-07-09", "close": 39.14, "volume": 169007.0}, {"date": "2018-07-10", "close": 39.66, "volume": 427142.0}, {"date": "2018-07-11", "close": 39.41, "volume": 203440.0}, {"date": "2018-07-12", "close": 39.54, "volume": 274789.0}, {"date": "2018-07-13", "close": 41.89, "volume": 323426.0}, {"date": "2018-07-16", "close": 40.51, "volume": 210724.0}, {"date": "2018-07-17", "close": 41.68, "volume": 162665.0}, {"date": "2018-07-18", "close": 41.99, "volume": 129807.0}, {"date": "2018-07-19", "close": 42.31, "volume": 148143.0}, {"date": "2018-07-20", "close": 42.33, "volume": 160156.0}, {"date": "2018-07-23", "close": 41.11, "volume": 136487.0}, {"date": "2018-07-24", "close": 39.34, "volume": 177979.0}, {"date": "2018-07-25", "close": 39.95, "volume": 187228.0}, {"date": "2018-07-26", "close": 38.85, "volume": 117107.0}, {"date": "2018-07-27", "close": 37.16, "volume": 178516.0}, {"date": "2018-07-30", "close": 35.69, "volume": 283945.0}, {"date": "2018-07-31", "close": 37.22, "volume": 220421.0}, {"date": "2018-08-01", "close": 37.68, "volume": 215754.0}, {"date": "2018-08-02", "close": 38.19, "volume": 95063.0}, {"date": "2018-08-03", "close": 36.5, "volume": 195817.0}, {"date": "2018-08-06", "close": 37.8, "volume": 106070.0}, {"date": "2018-08-07", "close": 40.63, "volume": 432497.0}, {"date": "2018-08-08", "close": 41.58, "volume": 207225.0}, {"date": "2018-08-09", "close": 39.82, "volume": 192937.0}, {"date": "2018-08-10", "close": 40.16, "volume": 183173.0}, {"date": "2018-08-13", "close": 40.65, "volume": 192569.0}, {"date": "2018-08-14", "close": 41.01, "volume": 140800.0}, {"date": "2018-08-15", "close": 40.33, "volume": 121664.0}, {"date": "2018-08-16", "close": 40.04, "volume": 193651.0}, {"date": "2018-08-17", "close": 39.96, "volume": 105149.0}, {"date": "2018-08-20", "close": 40.34, "volume": 89378.0}, {"date": "2018-08-21", "close": 40.99, "volume": 130489.0}, {"date": "2018-08-22", "close": 41.57, "volume": 119212.0}, {"date": "2018-08-23", "close": 41.58, "volume": 145103.0}, {"date": "2018-08-24", "close": 40.91, "volume": 99583.0}, {"date": "2018-08-27", "close": 41.96, "volume": 168250.0}, {"date": "2018-08-28", "close": 41.7, "volume": 131578.0}, {"date": "2018-08-29", "close": 41.64, "volume": 111303.0}, {"date": "2018-08-30", "close": 42.01, "volume": 156132.0}, {"date": "2018-08-31", "close": 41.79, "volume": 152762.0}, {"date": "2018-09-04", "close": 41.52, "volume": 273352.0}, {"date": "2018-09-05", "close": 40.19, "volume": 450019.0}, {"date": "2018-09-06", "close": 38.44, "volume": 142055.0}, {"date": "2018-09-07", "close": 38.4, "volume": 161149.0}, {"date": "2018-09-10", "close": 40.13, "volume": 304640.0}, {"date": "2018-09-11", "close": 43.65, "volume": 354148.0}, {"date": "2018-09-12", "close": 45.65, "volume": 327599.0}, {"date": "2018-09-13", "close": 46.76, "volume": 237823.0}, {"date": "2018-09-14", "close": 47.65, "volume": 234029.0}, {"date": "2018-09-17", "close": 45.51, "volume": 228256.0}, {"date": "2018-09-18", "close": 45.43, "volume": 192922.0}, {"date": "2018-09-19", "close": 45.06, "volume": 411530.0}, {"date": "2018-09-20", "close": 45.39, "volume": 311142.0}, {"date": "2018-09-21", "close": 42.89, "volume": 753936.0}, {"date": "2018-09-24", "close": 43.16, "volume": 493542.0}, {"date": "2018-09-25", "close": 40.8, "volume": 466375.0}, {"date": "2018-09-26", "close": 40.32, "volume": 410932.0}, {"date": "2018-09-27", "close": 39.96, "volume": 274200.0}, {"date": "2018-09-28", "close": 38.97, "volume": 315767.0}, {"date": "2018-10-01", "close": 38.57, "volume": 703689.0}, {"date": "2018-10-02", "close": 38.04, "volume": 245190.0}, {"date": "2018-10-03", "close": 38.19, "volume": 359114.0}, {"date": "2018-10-04", "close": 36.48, "volume": 382983.0}, {"date": "2018-10-05", "close": 35.0, "volume": 1181661.0}, {"date": "2018-10-08", "close": 35.31, "volume": 423170.0}, {"date": "2018-10-09", "close": 34.32, "volume": 249919.0}, {"date": "2018-10-10", "close": 33.0, "volume": 336861.0}, {"date": "2018-10-11", "close": 34.0, "volume": 427076.0}, {"date": "2018-10-12", "close": 35.04, "volume": 292119.0}, {"date": "2018-10-15", "close": 35.01, "volume": 357150.0}, {"date": "2018-10-16", "close": 36.6, "volume": 212204.0}, {"date": "2018-10-17", "close": 36.36, "volume": 145638.0}, {"date": "2018-10-18", "close": 35.17, "volume": 185708.0}, {"date": "2018-10-19", "close": 35.02, "volume": 246762.0}, {"date": "2018-10-22", "close": 34.56, "volume": 165999.0}, {"date": "2018-10-23", "close": 35.01, "volume": 154102.0}, {"date": "2018-10-24", "close": 33.3, "volume": 331265.0}, {"date": "2018-10-25", "close": 35.25, "volume": 201361.0}, {"date": "2018-10-26", "close": 35.18, "volume": 129619.0}, {"date": "2018-10-29", "close": 33.18, "volume": 207176.0}, {"date": "2018-10-30", "close": 33.74, "volume": 265377.0}, {"date": "2018-10-31", "close": 32.72, "volume": 348608.0}, {"date": "2018-11-01", "close": 37.82, "volume": 331243.0}, {"date": "2018-11-02", "close": 37.99, "volume": 270380.0}, {"date": "2018-11-05", "close": 37.75, "volume": 159860.0}, {"date": "2018-11-06", "close": 40.33, "volume": 280438.0}, {"date": "2018-11-07", "close": 41.69, "volume": 336361.0}, {"date": "2018-11-08", "close": 39.72, "volume": 161535.0}, {"date": "2018-11-09", "close": 37.88, "volume": 184118.0}, {"date": "2018-11-12", "close": 36.82, "volume": 171178.0}, {"date": "2018-11-13", "close": 38.27, "volume": 172539.0}, {"date": "2018-11-14", "close": 37.21, "volume": 163909.0}, {"date": "2018-11-15", "close": 38.96, "volume": 153516.0}, {"date": "2018-11-16", "close": 39.82, "volume": 163922.0}, {"date": "2018-11-19", "close": 38.27, "volume": 134212.0}, {"date": "2018-11-20", "close": 37.57, "volume": 112575.0}, {"date": "2018-11-21", "close": 38.3, "volume": 105432.0}, {"date": "2018-11-23", "close": 37.2, "volume": 127565.0}, {"date": "2018-11-26", "close": 38.96, "volume": 157283.0}, {"date": "2018-11-27", "close": 39.05, "volume": 103189.0}, {"date": "2018-11-28", "close": 41.1, "volume": 177426.0}, {"date": "2018-11-29", "close": 41.49, "volume": 197111.0}, {"date": "2018-11-30", "close": 42.01, "volume": 150568.0}, {"date": "2018-12-03", "close": 42.05, "volume": 174875.0}, {"date": "2018-12-04", "close": 39.41, "volume": 190460.0}, {"date": "2018-12-06", "close": 38.47, "volume": 353572.0}, {"date": "2018-12-07", "close": 37.59, "volume": 186654.0}, {"date": "2018-12-10", "close": 37.52, "volume": 147327.0}, {"date": "2018-12-11", "close": 37.53, "volume": 107529.0}, {"date": "2018-12-12", "close": 38.19, "volume": 234931.0}, {"date": "2018-12-13", "close": 37.92, "volume": 154191.0}, {"date": "2018-12-14", "close": 36.12, "volume": 172383.0}, {"date": "2018-12-17", "close": 35.28, "volume": 202789.0}, {"date": "2018-12-18", "close": 34.2, "volume": 182117.0}, {"date": "2018-12-19", "close": 32.89, "volume": 141599.0}, {"date": "2018-12-20", "close": 32.89, "volume": 209723.0}, {"date": "2018-12-21", "close": 32.46, "volume": 694221.0}, {"date": "2018-12-24", "close": 32.39, "volume": 107828.0}, {"date": "2018-12-26", "close": 34.04, "volume": 255881.0}, {"date": "2018-12-27", "close": 34.52, "volume": 117668.0}, {"date": "2018-12-28", "close": 34.72, "volume": 109659.0}, {"date": "2018-12-31", "close": 36.16, "volume": 142091.0}, {"date": "2019-01-02", "close": 35.79, "volume": 212375.0}, {"date": "2019-01-03", "close": 34.86, "volume": 262343.0}, {"date": "2019-01-04", "close": 36.58, "volume": 269410.0}, {"date": "2019-01-07", "close": 38.09, "volume": 251433.0}, {"date": "2019-01-08", "close": 38.01, "volume": 266912.0}, {"date": "2019-01-09", "close": 38.01, "volume": 169700.0}, {"date": "2019-01-10", "close": 37.91, "volume": 143183.0}, {"date": "2019-01-11", "close": 37.55, "volume": 150137.0}, {"date": "2019-01-14", "close": 34.68, "volume": 248991.0}, {"date": "2019-01-15", "close": 34.49, "volume": 232748.0}, {"date": "2019-01-16", "close": 34.57, "volume": 243709.0}, {"date": "2019-01-17", "close": 34.5, "volume": 170218.0}, {"date": "2019-01-18", "close": 33.64, "volume": 166447.0}, {"date": "2019-01-22", "close": 32.87, "volume": 204734.0}, {"date": "2019-01-23", "close": 32.28, "volume": 159574.0}, {"date": "2019-01-24", "close": 32.1, "volume": 120450.0}, {"date": "2019-01-25", "close": 32.97, "volume": 112099.0}, {"date": "2019-01-28", "close": 32.54, "volume": 155140.0}, {"date": "2019-01-29", "close": 32.61, "volume": 106221.0}, {"date": "2019-01-30", "close": 32.71, "volume": 173942.0}, {"date": "2019-01-31", "close": 36.1, "volume": 218925.0}, {"date": "2019-02-01", "close": 36.85, "volume": 219070.0}, {"date": "2019-02-04", "close": 36.44, "volume": 141149.0}, {"date": "2019-02-05", "close": 36.54, "volume": 193591.0}, {"date": "2019-02-06", "close": 37.62, "volume": 196287.0}, {"date": "2019-02-07", "close": 35.74, "volume": 173290.0}, {"date": "2019-02-08", "close": 36.04, "volume": 126257.0}, {"date": "2019-02-11", "close": 35.8, "volume": 162852.0}, {"date": "2019-02-12", "close": 36.31, "volume": 108674.0}, {"date": "2019-02-13", "close": 35.75, "volume": 65384.0}, {"date": "2019-02-14", "close": 35.07, "volume": 125470.0}, {"date": "2019-02-15", "close": 36.46, "volume": 154449.0}, {"date": "2019-02-19", "close": 36.08, "volume": 140159.0}, {"date": "2019-02-20", "close": 33.72, "volume": 396770.0}, {"date": "2019-02-21", "close": 32.25, "volume": 169540.0}, {"date": "2019-02-22", "close": 31.63, "volume": 713538.0}, {"date": "2019-02-25", "close": 32.19, "volume": 353909.0}, {"date": "2019-02-26", "close": 30.66, "volume": 599330.0}, {"date": "2019-02-27", "close": 31.47, "volume": 249837.0}, {"date": "2019-02-28", "close": 30.34, "volume": 204030.0}, {"date": "2019-03-01", "close": 31.39, "volume": 225918.0}, {"date": "2019-03-04", "close": 31.14, "volume": 242573.0}, {"date": "2019-03-05", "close": 30.41, "volume": 190886.0}, {"date": "2019-03-06", "close": 29.5, "volume": 312394.0}, {"date": "2019-03-07", "close": 29.1, "volume": 199825.0}, {"date": "2019-03-08", "close": 29.14, "volume": 174157.0}, {"date": "2019-03-11", "close": 29.61, "volume": 282384.0}, {"date": "2019-03-12", "close": 29.56, "volume": 81928.0}, {"date": "2019-03-13", "close": 29.28, "volume": 150601.0}, {"date": "2019-03-14", "close": 27.85, "volume": 204533.0}, {"date": "2019-03-15", "close": 29.98, "volume": 681554.0}, {"date": "2019-03-18", "close": 30.42, "volume": 217848.0}, {"date": "2019-03-19", "close": 30.27, "volume": 98269.0}, {"date": "2019-03-20", "close": 32.32, "volume": 1403463.0}, {"date": "2019-03-21", "close": 32.1, "volume": 244764.0}, {"date": "2019-03-22", "close": 29.94, "volume": 254825.0}, {"date": "2019-03-25", "close": 30.83, "volume": 122078.0}, {"date": "2019-03-26", "close": 31.54, "volume": 106576.0}, {"date": "2019-03-27", "close": 32.03, "volume": 171289.0}, {"date": "2019-03-28", "close": 32.37, "volume": 126445.0}, {"date": "2019-03-29", "close": 31.06, "volume": 214477.0}, {"date": "2019-04-01", "close": 32.44, "volume": 291573.0}, {"date": "2019-04-02", "close": 32.43, "volume": 147342.0}, {"date": "2019-04-03", "close": 32.9, "volume": 97492.0}, {"date": "2019-04-04", "close": 32.2, "volume": 134872.0}, {"date": "2019-04-05", "close": 33.74, "volume": 254107.0}, {"date": "2019-04-08", "close": 32.96, "volume": 152385.0}, {"date": "2019-04-09", "close": 31.35, "volume": 186477.0}, {"date": "2019-04-10", "close": 31.62, "volume": 126567.0}, {"date": "2019-04-11", "close": 30.97, "volume": 163365.0}, {"date": "2019-04-12", "close": 31.1, "volume": 163258.0}, {"date": "2019-04-15", "close": 32.6, "volume": 149900.0}, {"date": "2019-04-16", "close": 32.02, "volume": 282857.0}, {"date": "2019-04-17", "close": 31.06, "volume": 184108.0}, {"date": "2019-04-18", "close": 31.36, "volume": 169674.0}, {"date": "2019-04-22", "close": 31.97, "volume": 129173.0}, {"date": "2019-04-23", "close": 32.61, "volume": 168629.0}, {"date": "2019-04-24", "close": 31.83, "volume": 143912.0}, {"date": "2019-04-25", "close": 31.14, "volume": 144180.0}, {"date": "2019-04-26", "close": 31.55, "volume": 103267.0}, {"date": "2019-04-29", "close": 31.16, "volume": 104602.0}, {"date": "2019-04-30", "close": 30.71, "volume": 244169.0}, {"date": "2019-05-01", "close": 29.96, "volume": 233454.0}, {"date": "2019-05-02", "close": 30.95, "volume": 185458.0}, {"date": "2019-05-03", "close": 32.7, "volume": 135259.0}, {"date": "2019-05-06", "close": 33.17, "volume": 135133.0}, {"date": "2019-05-07", "close": 33.55, "volume": 242538.0}, {"date": "2019-05-08", "close": 32.2, "volume": 123266.0}, {"date": "2019-05-09", "close": 32.31, "volume": 192835.0}, {"date": "2019-05-10", "close": 35.64, "volume": 632838.0}, {"date": "2019-05-13", "close": 32.48, "volume": 227899.0}, {"date": "2019-05-14", "close": 33.78, "volume": 172652.0}, {"date": "2019-05-15", "close": 34.8, "volume": 134816.0}, {"date": "2019-05-16", "close": 34.22, "volume": 232344.0}, {"date": "2019-05-17", "close": 34.27, "volume": 167029.0}, {"date": "2019-05-20", "close": 32.81, "volume": 209331.0}, {"date": "2019-05-21", "close": 34.27, "volume": 160796.0}, {"date": "2019-05-22", "close": 33.44, "volume": 100919.0}, {"date": "2019-05-23", "close": 32.98, "volume": 152091.0}, {"date": "2019-05-24", "close": 32.84, "volume": 132805.0}, {"date": "2019-05-28", "close": 32.25, "volume": 351486.0}, {"date": "2019-05-29", "close": 31.75, "volume": 164559.0}, {"date": "2019-05-30", "close": 31.73, "volume": 119524.0}, {"date": "2019-05-31", "close": 30.84, "volume": 233535.0}, {"date": "2019-06-03", "close": 31.35, "volume": 179470.0}, {"date": "2019-06-04", "close": 31.68, "volume": 237484.0}, {"date": "2019-06-05", "close": 30.45, "volume": 227713.0}, {"date": "2019-06-06", "close": 29.6, "volume": 275424.0}, {"date": "2019-06-07", "close": 31.07, "volume": 166998.0}, {"date": "2019-06-10", "close": 31.0, "volume": 140844.0}, {"date": "2019-06-11", "close": 31.38, "volume": 201846.0}, {"date": "2019-06-12", "close": 31.7, "volume": 133141.0}, {"date": "2019-06-13", "close": 32.49, "volume": 193048.0}, {"date": "2019-06-14", "close": 31.31, "volume": 139660.0}, {"date": "2019-06-17", "close": 32.55, "volume": 416071.0}, {"date": "2019-06-18", "close": 34.54, "volume": 264894.0}, {"date": "2019-06-19", "close": 34.65, "volume": 338779.0}, {"date": "2019-06-20", "close": 35.1, "volume": 281351.0}, {"date": "2019-06-21", "close": 35.16, "volume": 574848.0}, {"date": "2019-06-24", "close": 33.87, "volume": 224584.0}, {"date": "2019-06-25", "close": 38.56, "volume": 1881942.0}, {"date": "2019-06-26", "close": 39.08, "volume": 590262.0}, {"date": "2019-06-27", "close": 40.5, "volume": 1033720.0}, {"date": "2019-06-28", "close": 40.93, "volume": 1668124.0}, {"date": "2019-07-01", "close": 43.95, "volume": 9141610.0}, {"date": "2019-07-02", "close": 44.01, "volume": 1362197.0}, {"date": "2019-07-03", "close": 45.46, "volume": 582394.0}, {"date": "2019-07-05", "close": 43.94, "volume": 660753.0}, {"date": "2019-07-08", "close": 43.43, "volume": 562103.0}, {"date": "2019-07-09", "close": 44.01, "volume": 328394.0}, {"date": "2019-07-10", "close": 44.41, "volume": 643957.0}, {"date": "2019-07-11", "close": 43.93, "volume": 793137.0}, {"date": "2019-07-12", "close": 44.34, "volume": 415811.0}, {"date": "2019-07-15", "close": 44.02, "volume": 262508.0}, {"date": "2019-07-16", "close": 44.66, "volume": 330334.0}, {"date": "2019-07-17", "close": 44.23, "volume": 325552.0}, {"date": "2019-07-18", "close": 45.59, "volume": 226862.0}, {"date": "2019-07-19", "close": 44.59, "volume": 359956.0}, {"date": "2019-07-22", "close": 44.42, "volume": 258162.0}, {"date": "2019-07-23", "close": 44.41, "volume": 257976.0}, {"date": "2019-07-24", "close": 44.78, "volume": 424689.0}, {"date": "2019-07-25", "close": 44.22, "volume": 311673.0}, {"date": "2019-07-26", "close": 44.46, "volume": 321743.0}, {"date": "2019-07-29", "close": 44.19, "volume": 248601.0}, {"date": "2019-07-30", "close": 44.95, "volume": 341369.0}, {"date": "2019-07-31", "close": 44.02, "volume": 303832.0}, {"date": "2019-08-01", "close": 44.02, "volume": 332422.0}, {"date": "2019-08-02", "close": 44.68, "volume": 212542.0}, {"date": "2019-08-05", "close": 44.39, "volume": 485531.0}, {"date": "2019-08-06", "close": 46.27, "volume": 306450.0}, {"date": "2019-08-07", "close": 37.0, "volume": 1314031.0}, {"date": "2019-08-08", "close": 36.92, "volume": 721879.0}, {"date": "2019-08-09", "close": 37.48, "volume": 407209.0}, {"date": "2019-08-12", "close": 37.48, "volume": 259206.0}, {"date": "2019-08-13", "close": 38.67, "volume": 359365.0}, {"date": "2019-08-14", "close": 38.26, "volume": 281324.0}, {"date": "2019-08-15", "close": 40.33, "volume": 358411.0}, {"date": "2019-08-16", "close": 40.73, "volume": 350617.0}, {"date": "2019-08-19", "close": 40.58, "volume": 309122.0}, {"date": "2019-08-20", "close": 40.78, "volume": 200224.0}, {"date": "2019-08-21", "close": 41.3, "volume": 237569.0}, {"date": "2019-08-22", "close": 38.79, "volume": 278111.0}, {"date": "2019-08-23", "close": 36.6, "volume": 424970.0}, {"date": "2019-08-26", "close": 36.77, "volume": 372979.0}, {"date": "2019-08-27", "close": 36.1, "volume": 321419.0}, {"date": "2019-08-28", "close": 37.38, "volume": 250478.0}, {"date": "2019-08-29", "close": 37.39, "volume": 291054.0}, {"date": "2019-08-30", "close": 37.28, "volume": 342647.0}, {"date": "2019-09-03", "close": 35.58, "volume": 546653.0}, {"date": "2019-09-04", "close": 36.83, "volume": 631613.0}, {"date": "2019-09-05", "close": 35.98, "volume": 293157.0}, {"date": "2019-09-06", "close": 34.81, "volume": 216420.0}, {"date": "2019-09-09", "close": 34.78, "volume": 310708.0}, {"date": "2019-09-10", "close": 35.65, "volume": 334875.0}, {"date": "2019-09-11", "close": 36.33, "volume": 276466.0}, {"date": "2019-09-12", "close": 35.48, "volume": 296942.0}, {"date": "2019-09-13", "close": 35.38, "volume": 257054.0}, {"date": "2019-09-16", "close": 36.34, "volume": 165118.0}, {"date": "2019-09-17", "close": 36.53, "volume": 186268.0}, {"date": "2019-09-18", "close": 35.98, "volume": 226090.0}, {"date": "2019-09-19", "close": 35.48, "volume": 268530.0}, {"date": "2019-09-20", "close": 36.91, "volume": 1471665.0}, {"date": "2019-09-23", "close": 34.81, "volume": 348387.0}, {"date": "2019-09-24", "close": 35.3, "volume": 375063.0}, {"date": "2019-09-25", "close": 35.26, "volume": 209050.0}, {"date": "2019-09-26", "close": 34.27, "volume": 271060.0}, {"date": "2019-09-27", "close": 34.22, "volume": 360432.0}, {"date": "2019-09-30", "close": 33.73, "volume": 348168.0}, {"date": "2019-10-01", "close": 34.19, "volume": 428915.0}, {"date": "2019-10-02", "close": 34.03, "volume": 269433.0}, {"date": "2019-10-03", "close": 35.49, "volume": 292362.0}, {"date": "2019-10-04", "close": 35.39, "volume": 267338.0}, {"date": "2019-10-07", "close": 35.34, "volume": 273251.0}, {"date": "2019-10-08", "close": 34.78, "volume": 355973.0}, {"date": "2019-10-09", "close": 34.4, "volume": 166165.0}, {"date": "2019-10-10", "close": 34.0, "volume": 239629.0}, {"date": "2019-10-11", "close": 34.595, "volume": 327001.0}, {"date": "2019-10-14", "close": 34.0, "volume": 226450.0}, {"date": "2019-10-15", "close": 35.11, "volume": 229452.0}, {"date": "2019-10-16", "close": 36.27, "volume": 191067.0}, {"date": "2019-10-17", "close": 36.52, "volume": 241688.0}, {"date": "2019-10-18", "close": 35.08, "volume": 261204.0}, {"date": "2019-10-21", "close": 36.25, "volume": 282730.0}, {"date": "2019-10-22", "close": 36.39, "volume": 189327.0}, {"date": "2019-10-23", "close": 35.73, "volume": 195654.0}, {"date": "2019-10-24", "close": 35.02, "volume": 230457.0}, {"date": "2019-10-25", "close": 36.25, "volume": 196435.0}, {"date": "2019-10-28", "close": 36.03, "volume": 200016.0}, {"date": "2019-10-29", "close": 35.77, "volume": 215207.0}, {"date": "2019-10-30", "close": 34.66, "volume": 205168.0}, {"date": "2019-10-31", "close": 34.21, "volume": 338042.0}, {"date": "2019-11-01", "close": 34.78, "volume": 234069.0}, {"date": "2019-11-04", "close": 33.58, "volume": 264955.0}, {"date": "2019-11-05", "close": 33.04, "volume": 273819.0}, {"date": "2019-11-06", "close": 33.24, "volume": 500410.0}, {"date": "2019-11-07", "close": 32.75, "volume": 283754.0}, {"date": "2019-11-08", "close": 33.26, "volume": 360433.0}, {"date": "2019-11-11", "close": 33.9, "volume": 209360.0}, {"date": "2019-11-12", "close": 34.765, "volume": 239124.0}, {"date": "2019-11-13", "close": 34.96, "volume": 174687.0}, {"date": "2019-11-14", "close": 35.96, "volume": 278929.0}, {"date": "2019-11-15", "close": 35.98, "volume": 278647.0}, {"date": "2019-11-18", "close": 36.29, "volume": 254381.0}, {"date": "2019-11-19", "close": 37.73, "volume": 262340.0}, {"date": "2019-11-20", "close": 38.49, "volume": 428778.0}, {"date": "2019-11-21", "close": 38.43, "volume": 222752.0}, {"date": "2019-11-22", "close": 37.99, "volume": 184623.0}, {"date": "2019-11-25", "close": 38.29, "volume": 413058.0}, {"date": "2019-11-26", "close": 38.47, "volume": 496288.0}, {"date": "2019-11-27", "close": 39.54, "volume": 263419.0}, {"date": "2019-11-29", "close": 39.4, "volume": 141953.0}, {"date": "2019-12-02", "close": 38.18, "volume": 428097.0}, {"date": "2019-12-03", "close": 39.58, "volume": 828879.0}, {"date": "2019-12-04", "close": 40.57, "volume": 631762.0}, {"date": "2019-12-05", "close": 40.61, "volume": 415354.0}, {"date": "2019-12-06", "close": 41.06, "volume": 235476.0}, {"date": "2019-12-09", "close": 41.43, "volume": 472383.0}, {"date": "2019-12-10", "close": 39.65, "volume": 797208.0}, {"date": "2019-12-11", "close": 38.08, "volume": 283193.0}, {"date": "2019-12-12", "close": 37.5, "volume": 467953.0}, {"date": "2019-12-13", "close": 37.36, "volume": 212835.0}, {"date": "2019-12-16", "close": 37.6, "volume": 288719.0}, {"date": "2019-12-17", "close": 37.64, "volume": 210253.0}, {"date": "2019-12-18", "close": 38.33, "volume": 270088.0}, {"date": "2019-12-19", "close": 38.68, "volume": 224818.0}, {"date": "2019-12-20", "close": 39.39, "volume": 1491935.0}, {"date": "2019-12-23", "close": 39.64, "volume": 350276.0}, {"date": "2019-12-24", "close": 39.81, "volume": 130775.0}, {"date": "2019-12-26", "close": 38.61, "volume": 217772.0}, {"date": "2019-12-27", "close": 35.36, "volume": 561417.0}, {"date": "2019-12-30", "close": 34.08, "volume": 256611.0}, {"date": "2019-12-31", "close": 34.39, "volume": 297904.0}, {"date": "2020-01-02", "close": 34.97, "volume": 328257.0}, {"date": "2020-01-03", "close": 34.86, "volume": 286741.0}, {"date": "2020-01-06", "close": 35.8, "volume": 374641.0}, {"date": "2020-01-07", "close": 35.59, "volume": 143368.0}, {"date": "2020-01-08", "close": 36.55, "volume": 239054.0}, {"date": "2020-01-09", "close": 34.66, "volume": 338541.0}, {"date": "2020-01-10", "close": 35.42, "volume": 417579.0}, {"date": "2020-01-13", "close": 35.99, "volume": 730242.0}, {"date": "2020-01-14", "close": 36.52, "volume": 429999.0}, {"date": "2020-01-15", "close": 37.48, "volume": 280956.0}, {"date": "2020-01-16", "close": 37.79, "volume": 196488.0}, {"date": "2020-01-17", "close": 37.55, "volume": 168184.0}, {"date": "2020-01-21", "close": 37.13, "volume": 291498.0}, {"date": "2020-01-22", "close": 36.56, "volume": 251729.0}, {"date": "2020-01-23", "close": 36.01, "volume": 409856.0}, {"date": "2020-01-24", "close": 34.33, "volume": 599778.0}, {"date": "2020-01-27", "close": 33.005, "volume": 295598.0}, {"date": "2020-01-28", "close": 33.78, "volume": 211564.0}, {"date": "2020-01-29", "close": 33.79, "volume": 270937.0}, {"date": "2020-01-30", "close": 34.78, "volume": 340516.0}, {"date": "2020-01-31", "close": 33.94, "volume": 337161.0}, {"date": "2020-02-03", "close": 34.07, "volume": 497445.0}, {"date": "2020-02-04", "close": 34.23, "volume": 229009.0}, {"date": "2020-02-05", "close": 36.15, "volume": 258514.0}, {"date": "2020-02-06", "close": 36.16, "volume": 177292.0}, {"date": "2020-02-07", "close": 36.34, "volume": 131002.0}, {"date": "2020-02-10", "close": 36.97, "volume": 235308.0}, {"date": "2020-02-11", "close": 36.96, "volume": 169556.0}, {"date": "2020-02-12", "close": 36.19, "volume": 227253.0}, {"date": "2020-02-13", "close": 36.63, "volume": 136271.0}, {"date": "2020-02-14", "close": 36.49, "volume": 132215.0}, {"date": "2020-02-18", "close": 35.87, "volume": 116012.0}, {"date": "2020-02-19", "close": 35.38, "volume": 220914.0}, {"date": "2020-02-20", "close": 36.11, "volume": 342256.0}, {"date": "2020-02-21", "close": 35.17, "volume": 236779.0}, {"date": "2020-02-24", "close": 33.32, "volume": 459159.0}, {"date": "2020-02-25", "close": 32.09, "volume": 694066.0}, {"date": "2020-02-26", "close": 33.35, "volume": 301369.0}, {"date": "2020-02-27", "close": 32.19, "volume": 413007.0}, {"date": "2020-02-28", "close": 32.49, "volume": 781049.0}, {"date": "2020-03-02", "close": 32.28, "volume": 405548.0}, {"date": "2020-03-03", "close": 32.59, "volume": 1044773.0}, {"date": "2020-03-04", "close": 34.7, "volume": 850489.0}, {"date": "2020-03-05", "close": 33.47, "volume": 441848.0}, {"date": "2020-03-06", "close": 31.54, "volume": 307024.0}, {"date": "2020-03-09", "close": 30.46, "volume": 587508.0}, {"date": "2020-03-10", "close": 29.86, "volume": 564139.0}, {"date": "2020-03-11", "close": 28.12, "volume": 384069.0}, {"date": "2020-03-12", "close": 25.51, "volume": 697231.0}, {"date": "2020-03-13", "close": 26.47, "volume": 797107.0}, {"date": "2020-03-16", "close": 20.69, "volume": 669645.0}, {"date": "2020-03-17", "close": 28.5, "volume": 1053225.0}, {"date": "2020-03-18", "close": 27.01, "volume": 610332.0}, {"date": "2020-03-19", "close": 27.98, "volume": 634182.0}, {"date": "2020-03-20", "close": 27.79, "volume": 769685.0}, {"date": "2020-03-23", "close": 27.61, "volume": 465015.0}, {"date": "2020-03-24", "close": 28.92, "volume": 506265.0}, {"date": "2020-03-25", "close": 28.77, "volume": 532969.0}, {"date": "2020-03-26", "close": 30.29, "volume": 526117.0}, {"date": "2020-03-27", "close": 28.46, "volume": 317024.0}, {"date": "2020-03-30", "close": 30.48, "volume": 260317.0}, {"date": "2020-03-31", "close": 29.88, "volume": 296789.0}, {"date": "2020-04-01", "close": 27.76, "volume": 346460.0}, {"date": "2020-04-02", "close": 29.8, "volume": 302800.0}, {"date": "2020-04-03", "close": 28.96, "volume": 187576.0}, {"date": "2020-04-06", "close": 31.69, "volume": 557835.0}, {"date": "2020-04-07", "close": 28.22, "volume": 479906.0}, {"date": "2020-04-08", "close": 30.49, "volume": 400524.0}, {"date": "2020-04-09", "close": 30.84, "volume": 296098.0}, {"date": "2020-04-13", "close": 29.54, "volume": 193526.0}, {"date": "2020-04-14", "close": 31.63, "volume": 424654.0}, {"date": "2020-04-15", "close": 28.41, "volume": 420447.0}, {"date": "2020-04-16", "close": 28.54, "volume": 421919.0}, {"date": "2020-04-17", "close": 29.4, "volume": 317536.0}, {"date": "2020-04-20", "close": 29.46, "volume": 387877.0}, {"date": "2020-04-21", "close": 28.55, "volume": 302557.0}, {"date": "2020-04-22", "close": 29.26, "volume": 243929.0}, {"date": "2020-04-23", "close": 29.05, "volume": 229735.0}, {"date": "2020-04-24", "close": 30.29, "volume": 288364.0}, {"date": "2020-04-27", "close": 31.15, "volume": 319952.0}, {"date": "2020-04-28", "close": 30.57, "volume": 289575.0}, {"date": "2020-04-29", "close": 31.21, "volume": 402572.0}, {"date": "2020-04-30", "close": 29.23, "volume": 273697.0}, {"date": "2020-05-01", "close": 28.07, "volume": 305490.0}, {"date": "2020-05-04", "close": 29.11, "volume": 633050.0}, {"date": "2020-05-05", "close": 29.87, "volume": 298180.0}, {"date": "2020-05-06", "close": 31.0, "volume": 639981.0}, {"date": "2020-05-07", "close": 30.11, "volume": 337222.0}, {"date": "2020-05-08", "close": 33.21, "volume": 1075787.0}, {"date": "2020-05-11", "close": 32.29, "volume": 747271.0}, {"date": "2020-05-12", "close": 33.25, "volume": 1076287.0}, {"date": "2020-05-13", "close": 32.04, "volume": 396765.0}, {"date": "2020-05-14", "close": 31.18, "volume": 355988.0}, {"date": "2020-05-15", "close": 31.45, "volume": 322118.0}, {"date": "2020-05-18", "close": 32.72, "volume": 511924.0}, {"date": "2020-05-19", "close": 31.24, "volume": 271725.0}, {"date": "2020-05-20", "close": 32.06, "volume": 650204.0}, {"date": "2020-05-21", "close": 31.55, "volume": 244235.0}, {"date": "2020-05-22", "close": 31.5, "volume": 261728.0}, {"date": "2020-05-26", "close": 32.12, "volume": 615600.0}, {"date": "2020-05-27", "close": 32.17, "volume": 495982.0}, {"date": "2020-05-28", "close": 31.0, "volume": 319565.0}, {"date": "2020-05-29", "close": 30.25, "volume": 441201.0}, {"date": "2020-06-01", "close": 30.46, "volume": 403487.0}, {"date": "2020-06-02", "close": 31.0, "volume": 445032.0}, {"date": "2020-06-03", "close": 29.88, "volume": 417872.0}, {"date": "2020-06-04", "close": 29.86, "volume": 383729.0}, {"date": "2020-06-05", "close": 30.005, "volume": 412041.0}, {"date": "2020-06-08", "close": 31.87, "volume": 5153567.0}, {"date": "2020-06-09", "close": 30.37, "volume": 510941.0}, {"date": "2020-06-10", "close": 30.1, "volume": 456543.0}, {"date": "2020-06-11", "close": 29.23, "volume": 533064.0}, {"date": "2020-06-12", "close": 28.43, "volume": 599822.0}, {"date": "2020-06-15", "close": 30.04, "volume": 351871.0}, {"date": "2020-06-16", "close": 30.22, "volume": 281065.0}, {"date": "2020-06-17", "close": 29.85, "volume": 340599.0}, {"date": "2020-06-18", "close": 30.6, "volume": 366691.0}, {"date": "2020-06-19", "close": 30.74, "volume": 1795206.0}, {"date": "2020-06-22", "close": 32.76, "volume": 813185.0}, {"date": "2020-06-23", "close": 33.03, "volume": 543230.0}, {"date": "2020-06-24", "close": 32.85, "volume": 428168.0}, {"date": "2020-06-25", "close": 33.42, "volume": 441174.0}, {"date": "2020-06-26", "close": 31.27, "volume": 1681267.0}, {"date": "2020-06-29", "close": 32.19, "volume": 582773.0}, {"date": "2020-06-30", "close": 32.39, "volume": 404936.0}, {"date": "2020-07-01", "close": 31.94, "volume": 600342.0}, {"date": "2020-07-02", "close": 32.82, "volume": 469020.0}, {"date": "2020-07-06", "close": 32.76, "volume": 402744.0}, {"date": "2020-07-07", "close": 32.58, "volume": 302695.0}, {"date": "2020-07-08", "close": 32.95, "volume": 254486.0}, {"date": "2020-07-09", "close": 31.95, "volume": 185499.0}, {"date": "2020-07-10", "close": 31.87, "volume": 196351.0}, {"date": "2020-07-13", "close": 31.27, "volume": 312178.0}, {"date": "2020-07-14", "close": 32.02, "volume": 348703.0}, {"date": "2020-07-15", "close": 33.59, "volume": 458115.0}, {"date": "2020-07-16", "close": 33.09, "volume": 216650.0}, {"date": "2020-07-17", "close": 33.74, "volume": 351098.0}, {"date": "2020-07-20", "close": 35.48, "volume": 352919.0}, {"date": "2020-07-21", "close": 34.16, "volume": 308176.0}, {"date": "2020-07-22", "close": 34.39, "volume": 183403.0}, {"date": "2020-07-23", "close": 33.84, "volume": 221947.0}, {"date": "2020-07-24", "close": 32.42, "volume": 214274.0}, {"date": "2020-07-27", "close": 33.37, "volume": 151530.0}, {"date": "2020-07-28", "close": 31.81, "volume": 244699.0}, {"date": "2020-07-29", "close": 30.42, "volume": 277743.0}, {"date": "2020-07-30", "close": 31.64, "volume": 204849.0}, {"date": "2020-07-31", "close": 30.09, "volume": 357979.0}, {"date": "2020-08-03", "close": 31.83, "volume": 310919.0}, {"date": "2020-08-04", "close": 30.92, "volume": 204985.0}, {"date": "2020-08-05", "close": 30.82, "volume": 348515.0}, {"date": "2020-08-06", "close": 32.02, "volume": 258631.0}, {"date": "2020-08-07", "close": 32.14, "volume": 274547.0}, {"date": "2020-08-10", "close": 31.7, "volume": 251949.0}, {"date": "2020-08-11", "close": 32.0, "volume": 268985.0}, {"date": "2020-08-12", "close": 32.53, "volume": 348599.0}, {"date": "2020-08-13", "close": 33.37, "volume": 181218.0}, {"date": "2020-08-14", "close": 32.9, "volume": 169945.0}, {"date": "2020-08-17", "close": 34.26, "volume": 211830.0}, {"date": "2020-08-18", "close": 34.2, "volume": 239176.0}, {"date": "2020-08-19", "close": 35.08, "volume": 228257.0}, {"date": "2020-08-20", "close": 35.01, "volume": 173016.0}, {"date": "2020-08-21", "close": 35.52, "volume": 202881.0}, {"date": "2020-08-24", "close": 35.54, "volume": 183870.0}, {"date": "2020-08-25", "close": 35.71, "volume": 151351.0}, {"date": "2020-08-26", "close": 35.38, "volume": 207655.0}, {"date": "2020-08-27", "close": 35.89, "volume": 135640.0}, {"date": "2020-08-28", "close": 34.99, "volume": 265135.0}, {"date": "2020-08-31", "close": 35.75, "volume": 353793.0}, {"date": "2020-09-01", "close": 34.54, "volume": 552928.0}, {"date": "2020-09-02", "close": 35.2, "volume": 272686.0}, {"date": "2020-09-03", "close": 33.94, "volume": 226920.0}, {"date": "2020-09-04", "close": 33.62, "volume": 302635.0}, {"date": "2020-09-08", "close": 34.94, "volume": 450644.0}, {"date": "2020-09-09", "close": 36.71, "volume": 278926.0}, {"date": "2020-09-10", "close": 36.93, "volume": 285574.0}, {"date": "2020-09-11", "close": 38.06, "volume": 337170.0}, {"date": "2020-09-14", "close": 40.2, "volume": 513622.0}, {"date": "2020-09-15", "close": 40.77, "volume": 276504.0}, {"date": "2020-09-16", "close": 41.48, "volume": 430863.0}, {"date": "2020-09-17", "close": 42.12, "volume": 428306.0}, {"date": "2020-09-18", "close": 43.02, "volume": 2238418.0}, {"date": "2020-09-21", "close": 38.42, "volume": 547625.0}, {"date": "2020-09-22", "close": 38.85, "volume": 303224.0}, {"date": "2020-09-23", "close": 37.69, "volume": 350053.0}, {"date": "2020-09-24", "close": 37.11, "volume": 258169.0}, {"date": "2020-09-25", "close": 37.75, "volume": 194876.0}, {"date": "2020-09-28", "close": 38.25, "volume": 202446.0}, {"date": "2020-09-29", "close": 39.16, "volume": 180194.0}, {"date": "2020-09-30", "close": 38.79, "volume": 420972.0}, {"date": "2020-10-01", "close": 40.06, "volume": 279743.0}, {"date": "2020-10-02", "close": 36.63, "volume": 422644.0}, {"date": "2020-10-05", "close": 38.7, "volume": 381912.0}, {"date": "2020-10-06", "close": 40.15, "volume": 360671.0}, {"date": "2020-10-07", "close": 41.56, "volume": 340890.0}, {"date": "2020-10-08", "close": 41.21, "volume": 563666.0}, {"date": "2020-10-09", "close": 41.95, "volume": 166343.0}, {"date": "2020-10-12", "close": 41.8, "volume": 288044.0}, {"date": "2020-10-13", "close": 41.71, "volume": 236444.0}, {"date": "2020-10-14", "close": 40.92, "volume": 144060.0}, {"date": "2020-10-15", "close": 40.82, "volume": 137761.0}, {"date": "2020-10-16", "close": 40.9, "volume": 154763.0}, {"date": "2020-10-19", "close": 40.08, "volume": 174497.0}, {"date": "2020-10-20", "close": 39.89, "volume": 184302.0}, {"date": "2020-10-21", "close": 39.0, "volume": 212448.0}, {"date": "2020-10-22", "close": 39.49, "volume": 237736.0}, {"date": "2020-10-23", "close": 39.48, "volume": 180662.0}, {"date": "2020-10-26", "close": 39.4, "volume": 167992.0}, {"date": "2020-10-27", "close": 38.8, "volume": 200173.0}, {"date": "2020-10-28", "close": 38.37, "volume": 242650.0}, {"date": "2020-10-29", "close": 39.19, "volume": 202440.0}, {"date": "2020-10-30", "close": 38.38, "volume": 269577.0}, {"date": "2020-11-02", "close": 37.93, "volume": 179517.0}, {"date": "2020-11-03", "close": 39.64, "volume": 240743.0}, {"date": "2020-11-04", "close": 41.5, "volume": 258830.0}, {"date": "2020-11-05", "close": 41.2, "volume": 151885.0}, {"date": "2020-11-06", "close": 37.89, "volume": 265079.0}, {"date": "2020-11-09", "close": 39.16, "volume": 627627.0}, {"date": "2020-11-10", "close": 39.87, "volume": 584513.0}, {"date": "2020-11-11", "close": 40.86, "volume": 161529.0}, {"date": "2020-11-12", "close": 40.42, "volume": 238691.0}, {"date": "2020-11-13", "close": 40.72, "volume": 139014.0}, {"date": "2020-11-16", "close": 40.58, "volume": 305244.0}, {"date": "2020-11-17", "close": 40.81, "volume": 181240.0}, {"date": "2020-11-18", "close": 40.71, "volume": 200643.0}, {"date": "2020-11-19", "close": 40.88, "volume": 106536.0}, {"date": "2020-11-20", "close": 40.97, "volume": 205186.0}, {"date": "2020-11-23", "close": 40.9, "volume": 298003.0}, {"date": "2020-11-24", "close": 40.95, "volume": 237724.0}, {"date": "2020-11-25", "close": 40.97, "volume": 266105.0}, {"date": "2020-11-27", "close": 42.75, "volume": 144637.0}, {"date": "2020-11-30", "close": 42.32, "volume": 370441.0}, {"date": "2020-12-01", "close": 41.27, "volume": 381322.0}, {"date": "2020-12-02", "close": 39.4, "volume": 249660.0}, {"date": "2020-12-03", "close": 38.8, "volume": 168622.0}, {"date": "2020-12-04", "close": 39.12, "volume": 218984.0}, {"date": "2020-12-07", "close": 38.85, "volume": 269416.0}, {"date": "2020-12-08", "close": 41.3, "volume": 408992.0}, {"date": "2020-12-09", "close": 41.97, "volume": 256992.0}, {"date": "2020-12-10", "close": 42.88, "volume": 256560.0}, {"date": "2020-12-11", "close": 43.38, "volume": 163211.0}, {"date": "2020-12-14", "close": 45.91, "volume": 585199.0}, {"date": "2020-12-15", "close": 47.63, "volume": 295549.0}, {"date": "2020-12-16", "close": 44.66, "volume": 297421.0}, {"date": "2020-12-17", "close": 44.18, "volume": 231366.0}, {"date": "2020-12-18", "close": 44.83, "volume": 1533435.0}, {"date": "2020-12-21", "close": 45.5, "volume": 222946.0}, {"date": "2020-12-22", "close": 45.99, "volume": 293216.0}, {"date": "2020-12-23", "close": 46.47, "volume": 394858.0}, {"date": "2020-12-24", "close": 46.08, "volume": 83661.0}, {"date": "2020-12-28", "close": 45.92, "volume": 164236.0}, {"date": "2020-12-29", "close": 44.71, "volume": 173317.0}, {"date": "2020-12-30", "close": 44.58, "volume": 151838.0}, {"date": "2020-12-31", "close": 43.63, "volume": 163402.0}, {"date": "2021-01-04", "close": 43.45, "volume": 277205.0}, {"date": "2021-01-05", "close": 43.61, "volume": 199778.0}, {"date": "2021-01-06", "close": 46.36, "volume": 348480.0}, {"date": "2021-01-07", "close": 48.67, "volume": 273811.0}, {"date": "2021-01-08", "close": 49.38, "volume": 251606.0}, {"date": "2021-01-11", "close": 48.89, "volume": 305253.0}, {"date": "2021-01-12", "close": 48.41, "volume": 199913.0}, {"date": "2021-01-13", "close": 47.94, "volume": 196931.0}, {"date": "2021-01-14", "close": 49.45, "volume": 202471.0}, {"date": "2021-01-15", "close": 48.46, "volume": 180182.0}, {"date": "2021-01-19", "close": 49.47, "volume": 301170.0}, {"date": "2021-01-20", "close": 49.9, "volume": 256836.0}, {"date": "2021-01-21", "close": 48.11, "volume": 323387.0}, {"date": "2021-01-22", "close": 48.5, "volume": 201688.0}, {"date": "2021-01-25", "close": 48.66, "volume": 245948.0}, {"date": "2021-01-26", "close": 48.65, "volume": 150749.0}, {"date": "2021-01-27", "close": 47.14, "volume": 229310.0}, {"date": "2021-01-28", "close": 46.59, "volume": 233694.0}, {"date": "2021-01-29", "close": 45.75, "volume": 264670.0}, {"date": "2021-02-01", "close": 46.01, "volume": 194034.0}, {"date": "2021-02-02", "close": 49.34, "volume": 188234.0}, {"date": "2021-02-03", "close": 48.93, "volume": 184665.0}, {"date": "2021-02-04", "close": 49.52, "volume": 163622.0}, {"date": "2021-02-05", "close": 51.18, "volume": 146714.0}, {"date": "2021-02-08", "close": 53.88, "volume": 277301.0}, {"date": "2021-02-09", "close": 53.3, "volume": 239220.0}, {"date": "2021-02-10", "close": 52.98, "volume": 276569.0}, {"date": "2021-02-11", "close": 52.54, "volume": 245972.0}, {"date": "2021-02-12", "close": 51.63, "volume": 126918.0}, {"date": "2021-02-16", "close": 50.09, "volume": 142937.0}, {"date": "2021-02-17", "close": 52.79, "volume": 256462.0}, {"date": "2021-02-18", "close": 50.09, "volume": 146572.0}, {"date": "2021-02-19", "close": 50.99, "volume": 146354.0}, {"date": "2021-02-22", "close": 49.13, "volume": 142313.0}, {"date": "2021-02-23", "close": 48.35, "volume": 280381.0}, {"date": "2021-02-24", "close": 48.5, "volume": 302572.0}, {"date": "2021-02-25", "close": 46.76, "volume": 223130.0}, {"date": "2021-02-26", "close": 49.27, "volume": 361102.0}, {"date": "2021-03-01", "close": 48.33, "volume": 283024.0}, {"date": "2021-03-02", "close": 46.05, "volume": 211340.0}, {"date": "2021-03-03", "close": 44.75, "volume": 386958.0}, {"date": "2021-03-04", "close": 44.19, "volume": 275270.0}, {"date": "2021-03-05", "close": 44.9, "volume": 262465.0}, {"date": "2021-03-08", "close": 43.0, "volume": 218902.0}, {"date": "2021-03-09", "close": 44.58, "volume": 272118.0}, {"date": "2021-03-10", "close": 45.25, "volume": 170665.0}, {"date": "2021-03-11", "close": 46.99, "volume": 243871.0}, {"date": "2021-03-12", "close": 47.03, "volume": 147988.0}, {"date": "2021-03-15", "close": 46.59, "volume": 184495.0}, {"date": "2021-03-16", "close": 45.59, "volume": 197041.0}, {"date": "2021-03-17", "close": 46.7, "volume": 204398.0}, {"date": "2021-03-18", "close": 44.56, "volume": 183136.0}, {"date": "2021-03-19", "close": 46.22, "volume": 573947.0}, {"date": "2021-03-22", "close": 45.83, "volume": 217244.0}, {"date": "2021-03-23", "close": 43.06, "volume": 306466.0}, {"date": "2021-03-24", "close": 42.19, "volume": 271118.0}, {"date": "2021-03-25", "close": 43.81, "volume": 216743.0}, {"date": "2021-03-26", "close": 42.02, "volume": 402728.0}, {"date": "2021-03-29", "close": 41.94, "volume": 278293.0}, {"date": "2021-03-30", "close": 40.81, "volume": 242149.0}, {"date": "2021-03-31", "close": 43.06, "volume": 297049.0}, {"date": "2021-04-01", "close": 42.98, "volume": 146091.0}, {"date": "2021-04-05", "close": 43.88, "volume": 165243.0}, {"date": "2021-04-06", "close": 42.56, "volume": 236822.0}, {"date": "2021-04-07", "close": 42.2, "volume": 185844.0}, {"date": "2021-04-08", "close": 41.65, "volume": 138593.0}, {"date": "2021-04-09", "close": 40.47, "volume": 221183.0}, {"date": "2021-04-12", "close": 39.59, "volume": 217906.0}, {"date": "2021-04-13", "close": 40.21, "volume": 220661.0}, {"date": "2021-04-14", "close": 43.17, "volume": 294880.0}, {"date": "2021-04-15", "close": 44.68, "volume": 239334.0}, {"date": "2021-04-16", "close": 42.26, "volume": 212179.0}, {"date": "2021-04-19", "close": 41.94, "volume": 171340.0}, {"date": "2021-04-20", "close": 41.54, "volume": 143565.0}, {"date": "2021-04-21", "close": 42.27, "volume": 165381.0}, {"date": "2021-04-22", "close": 44.44, "volume": 277027.0}, {"date": "2021-04-23", "close": 43.58, "volume": 144479.0}, {"date": "2021-04-26", "close": 44.56, "volume": 161463.0}, {"date": "2021-04-27", "close": 43.46, "volume": 147758.0}, {"date": "2021-04-28", "close": 44.12, "volume": 170017.0}, {"date": "2021-04-29", "close": 44.33, "volume": 149281.0}, {"date": "2021-04-30", "close": 42.56, "volume": 218007.0}, {"date": "2021-05-03", "close": 43.54, "volume": 322460.0}, {"date": "2021-05-04", "close": 40.7, "volume": 176164.0}, {"date": "2021-05-05", "close": 40.76, "volume": 162318.0}, {"date": "2021-05-06", "close": 39.72, "volume": 295867.0}, {"date": "2021-05-07", "close": 39.61, "volume": 139595.0}, {"date": "2021-05-10", "close": 38.14, "volume": 233735.0}, {"date": "2021-05-11", "close": 38.62, "volume": 194173.0}, {"date": "2021-05-12", "close": 37.92, "volume": 174441.0}, {"date": "2021-05-13", "close": 38.55, "volume": 179323.0}, {"date": "2021-05-14", "close": 40.54, "volume": 260159.0}, {"date": "2021-05-17", "close": 39.7, "volume": 129724.0}, {"date": "2021-05-18", "close": 40.31, "volume": 203268.0}, {"date": "2021-05-19", "close": 40.61, "volume": 144327.0}, {"date": "2021-05-20", "close": 40.8, "volume": 200877.0}, {"date": "2021-05-21", "close": 40.15, "volume": 139691.0}, {"date": "2021-05-24", "close": 39.23, "volume": 162836.0}, {"date": "2021-05-25", "close": 38.25, "volume": 220974.0}, {"date": "2021-05-26", "close": 39.24, "volume": 178317.0}, {"date": "2021-05-27", "close": 38.71, "volume": 218139.0}, {"date": "2021-05-28", "close": 38.46, "volume": 183881.0}, {"date": "2021-06-01", "close": 39.06, "volume": 298300.0}, {"date": "2021-06-02", "close": 36.95, "volume": 279184.0}, {"date": "2021-06-03", "close": 36.59, "volume": 253483.0}, {"date": "2021-06-04", "close": 36.45, "volume": 151507.0}, {"date": "2021-06-07", "close": 37.6, "volume": 246744.0}, {"date": "2021-06-08", "close": 37.13, "volume": 128181.0}, {"date": "2021-06-09", "close": 36.84, "volume": 148600.0}, {"date": "2021-06-10", "close": 37.24, "volume": 216973.0}, {"date": "2021-06-11", "close": 37.29, "volume": 353349.0}, {"date": "2021-06-14", "close": 37.33, "volume": 291523.0}, {"date": "2021-06-15", "close": 37.04, "volume": 278549.0}, {"date": "2021-06-16", "close": 37.58, "volume": 240684.0}, {"date": "2021-06-17", "close": 37.04, "volume": 169109.0}, {"date": "2021-06-18", "close": 36.94, "volume": 413804.0}, {"date": "2021-06-21", "close": 37.2, "volume": 232675.0}, {"date": "2021-06-22", "close": 36.55, "volume": 187622.0}, {"date": "2021-06-23", "close": 36.6, "volume": 229816.0}, {"date": "2021-06-24", "close": 36.01, "volume": 360971.0}, {"date": "2021-06-25", "close": 36.3, "volume": 858683.0}, {"date": "2021-06-28", "close": 35.18, "volume": 255164.0}, {"date": "2021-06-29", "close": 34.33, "volume": 253045.0}, {"date": "2021-06-30", "close": 34.49, "volume": 346542.0}, {"date": "2021-07-01", "close": 35.68, "volume": 308538.0}, {"date": "2021-07-02", "close": 35.38, "volume": 205245.0}, {"date": "2021-07-06", "close": 34.54, "volume": 199146.0}, {"date": "2021-07-07", "close": 33.84, "volume": 227704.0}, {"date": "2021-07-08", "close": 33.28, "volume": 193544.0}, {"date": "2021-07-09", "close": 34.1, "volume": 192731.0}, {"date": "2021-07-12", "close": 33.53, "volume": 168418.0}, {"date": "2021-07-13", "close": 34.18, "volume": 343963.0}, {"date": "2021-07-14", "close": 32.9, "volume": 221689.0}, {"date": "2021-07-15", "close": 32.63, "volume": 185594.0}, {"date": "2021-07-16", "close": 33.11, "volume": 151679.0}, {"date": "2021-07-19", "close": 32.66, "volume": 201992.0}, {"date": "2021-07-20", "close": 32.85, "volume": 297158.0}, {"date": "2021-07-21", "close": 32.43, "volume": 142528.0}, {"date": "2021-07-22", "close": 32.36, "volume": 169821.0}, {"date": "2021-07-23", "close": 31.86, "volume": 133528.0}, {"date": "2021-07-26", "close": 31.36, "volume": 157221.0}, {"date": "2021-07-27", "close": 31.28, "volume": 164984.0}, {"date": "2021-07-28", "close": 32.17, "volume": 184581.0}, {"date": "2021-07-29", "close": 31.79, "volume": 161742.0}, {"date": "2021-07-30", "close": 30.78, "volume": 176446.0}, {"date": "2021-08-02", "close": 30.87, "volume": 134362.0}, {"date": "2021-08-03", "close": 31.36, "volume": 227516.0}, {"date": "2021-08-04", "close": 31.06, "volume": 187502.0}, {"date": "2021-08-05", "close": 32.27, "volume": 268323.0}, {"date": "2021-08-06", "close": 31.22, "volume": 223692.0}, {"date": "2021-08-09", "close": 30.65, "volume": 122471.0}, {"date": "2021-08-10", "close": 31.59, "volume": 275048.0}, {"date": "2021-08-11", "close": 31.84, "volume": 145581.0}, {"date": "2021-08-12", "close": 31.89, "volume": 132509.0}, {"date": "2021-08-13", "close": 32.24, "volume": 168959.0}, {"date": "2021-08-16", "close": 31.76, "volume": 132805.0}, {"date": "2021-08-17", "close": 32.45, "volume": 152939.0}, {"date": "2021-08-18", "close": 31.73, "volume": 172299.0}, {"date": "2021-08-19", "close": 30.71, "volume": 189917.0}, {"date": "2021-08-20", "close": 31.74, "volume": 222501.0}, {"date": "2021-08-23", "close": 32.83, "volume": 168295.0}, {"date": "2021-08-24", "close": 32.03, "volume": 132995.0}, {"date": "2021-08-25", "close": 32.57, "volume": 139137.0}, {"date": "2021-08-26", "close": 32.0, "volume": 170509.0}, {"date": "2021-08-27", "close": 33.15, "volume": 258259.0}, {"date": "2021-08-30", "close": 33.9, "volume": 386043.0}, {"date": "2021-08-31", "close": 33.87, "volume": 284536.0}, {"date": "2021-09-01", "close": 34.78, "volume": 160933.0}, {"date": "2021-09-02", "close": 34.53, "volume": 119297.0}, {"date": "2021-09-03", "close": 33.82, "volume": 148147.0}, {"date": "2021-09-07", "close": 33.76, "volume": 154338.0}, {"date": "2021-09-08", "close": 33.53, "volume": 145380.0}, {"date": "2021-09-09", "close": 32.77, "volume": 166395.0}, {"date": "2021-09-10", "close": 32.63, "volume": 127833.0}, {"date": "2021-09-13", "close": 33.23, "volume": 174413.0}, {"date": "2021-09-14", "close": 32.73, "volume": 139662.0}, {"date": "2021-09-15", "close": 33.36, "volume": 179565.0}, {"date": "2021-09-16", "close": 33.42, "volume": 164335.0}, {"date": "2021-09-17", "close": 34.57, "volume": 810858.0}, {"date": "2021-09-20", "close": 33.82, "volume": 205151.0}, {"date": "2021-09-21", "close": 33.74, "volume": 101271.0}, {"date": "2021-09-22", "close": 33.43, "volume": 112790.0}, {"date": "2021-09-23", "close": 34.38, "volume": 101272.0}, {"date": "2021-09-24", "close": 33.88, "volume": 137076.0}, {"date": "2021-09-27", "close": 34.95, "volume": 153146.0}, {"date": "2021-09-28", "close": 33.49, "volume": 239459.0}, {"date": "2021-09-29", "close": 32.15, "volume": 180307.0}, {"date": "2021-09-30", "close": 32.66, "volume": 168577.0}, {"date": "2021-10-01", "close": 33.67, "volume": 293577.0}, {"date": "2021-10-04", "close": 35.52, "volume": 296105.0}, {"date": "2021-10-05", "close": 35.79, "volume": 298081.0}, {"date": "2021-10-06", "close": 35.72, "volume": 164036.0}, {"date": "2021-10-07", "close": 36.72, "volume": 238257.0}, {"date": "2021-10-08", "close": 37.2, "volume": 151442.0}, {"date": "2021-10-11", "close": 37.43, "volume": 159465.0}, {"date": "2021-10-12", "close": 37.94, "volume": 191363.0}, {"date": "2021-10-13", "close": 38.69, "volume": 189609.0}, {"date": "2021-10-14", "close": 38.85, "volume": 178750.0}, {"date": "2021-10-15", "close": 38.47, "volume": 222088.0}, {"date": "2021-10-18", "close": 37.24, "volume": 240676.0}, {"date": "2021-10-19", "close": 38.09, "volume": 131305.0}, {"date": "2021-10-20", "close": 38.22, "volume": 216376.0}, {"date": "2021-10-21", "close": 38.72, "volume": 168842.0}, {"date": "2021-10-22", "close": 39.24, "volume": 108356.0}, {"date": "2021-10-25", "close": 39.02, "volume": 145265.0}, {"date": "2021-10-26", "close": 38.82, "volume": 138756.0}, {"date": "2021-10-27", "close": 38.96, "volume": 133855.0}, {"date": "2021-10-28", "close": 39.69, "volume": 182802.0}, {"date": "2021-10-29", "close": 39.56, "volume": 183273.0}, {"date": "2021-11-01", "close": 40.86, "volume": 223946.0}, {"date": "2021-11-02", "close": 41.3, "volume": 138181.0}, {"date": "2021-11-03", "close": 43.44, "volume": 212545.0}, {"date": "2021-11-04", "close": 42.64, "volume": 229496.0}, {"date": "2021-11-05", "close": 41.29, "volume": 293096.0}, {"date": "2021-11-08", "close": 40.6, "volume": 176666.0}, {"date": "2021-11-09", "close": 38.39, "volume": 259308.0}, {"date": "2021-11-10", "close": 39.01, "volume": 169867.0}, {"date": "2021-11-11", "close": 39.57, "volume": 149022.0}, {"date": "2021-11-12", "close": 38.66, "volume": 144269.0}, {"date": "2021-11-15", "close": 37.45, "volume": 195425.0}, {"date": "2021-11-16", "close": 37.63, "volume": 195027.0}, {"date": "2021-11-17", "close": 37.32, "volume": 165221.0}, {"date": "2021-11-18", "close": 36.97, "volume": 186550.0}, {"date": "2021-11-19", "close": 36.86, "volume": 152416.0}, {"date": "2021-11-22", "close": 37.29, "volume": 211395.0}, {"date": "2021-11-23", "close": 36.89, "volume": 396072.0}, {"date": "2021-11-24", "close": 37.02, "volume": 212187.0}, {"date": "2021-11-26", "close": 35.44, "volume": 215342.0}, {"date": "2021-11-29", "close": 36.09, "volume": 285775.0}, {"date": "2021-11-30", "close": 36.22, "volume": 603560.0}, {"date": "2021-12-01", "close": 35.68, "volume": 337817.0}, {"date": "2021-12-02", "close": 36.73, "volume": 304611.0}, {"date": "2021-12-03", "close": 35.16, "volume": 286830.0}, {"date": "2021-12-06", "close": 34.53, "volume": 220466.0}, {"date": "2021-12-07", "close": 35.57, "volume": 289263.0}, {"date": "2021-12-08", "close": 35.8, "volume": 146041.0}, {"date": "2021-12-09", "close": 34.17, "volume": 273602.0}, {"date": "2021-12-10", "close": 33.79, "volume": 240952.0}, {"date": "2021-12-13", "close": 33.94, "volume": 306933.0}, {"date": "2021-12-14", "close": 33.74, "volume": 299399.0}, {"date": "2021-12-15", "close": 36.55, "volume": 517943.0}, {"date": "2021-12-16", "close": 36.36, "volume": 569689.0}, {"date": "2021-12-17", "close": 38.04, "volume": 1509328.0}, {"date": "2021-12-20", "close": 39.01, "volume": 433483.0}, {"date": "2021-12-21", "close": 39.19, "volume": 324698.0}, {"date": "2021-12-22", "close": 40.12, "volume": 225594.0}, {"date": "2021-12-23", "close": 40.72, "volume": 157107.0}, {"date": "2021-12-27", "close": 40.44, "volume": 194094.0}, {"date": "2021-12-28", "close": 40.61, "volume": 191831.0}, {"date": "2021-12-29", "close": 40.82, "volume": 188451.0}, {"date": "2021-12-30", "close": 40.74, "volume": 201885.0}, {"date": "2021-12-31", "close": 40.12, "volume": 247214.0}, {"date": "2022-01-03", "close": 41.63, "volume": 195409.0}, {"date": "2022-01-04", "close": 41.09, "volume": 253684.0}, {"date": "2022-01-05", "close": 39.26, "volume": 212791.0}, {"date": "2022-01-06", "close": 39.47, "volume": 205270.0}, {"date": "2022-01-07", "close": 37.97, "volume": 188455.0}, {"date": "2022-01-10", "close": 38.08, "volume": 220250.0}, {"date": "2022-01-11", "close": 37.75, "volume": 172467.0}, {"date": "2022-01-12", "close": 36.45, "volume": 205378.0}, {"date": "2022-01-13", "close": 36.11, "volume": 177683.0}, {"date": "2022-01-14", "close": 37.05, "volume": 203704.0}, {"date": "2022-01-18", "close": 35.09, "volume": 235531.0}, {"date": "2022-01-19", "close": 34.97, "volume": 200024.0}, {"date": "2022-01-20", "close": 34.83, "volume": 179765.0}, {"date": "2022-01-21", "close": 34.26, "volume": 514742.0}, {"date": "2022-01-24", "close": 35.2, "volume": 344568.0}, {"date": "2022-01-25", "close": 32.9, "volume": 795633.0}, {"date": "2022-01-26", "close": 33.5, "volume": 500402.0}, {"date": "2022-01-27", "close": 31.92, "volume": 280729.0}, {"date": "2022-01-28", "close": 32.45, "volume": 256945.0}, {"date": "2022-01-31", "close": 34.37, "volume": 416600.0}, {"date": "2022-02-01", "close": 33.5, "volume": 574118.0}, {"date": "2022-02-02", "close": 32.08, "volume": 244479.0}, {"date": "2022-02-03", "close": 31.3, "volume": 205504.0}, {"date": "2022-02-04", "close": 32.0, "volume": 260786.0}, {"date": "2022-02-07", "close": 32.54, "volume": 181987.0}, {"date": "2022-02-08", "close": 34.57, "volume": 491507.0}, {"date": "2022-02-09", "close": 35.32, "volume": 278458.0}, {"date": "2022-02-10", "close": 33.96, "volume": 260346.0}, {"date": "2022-02-11", "close": 33.62, "volume": 232181.0}, {"date": "2022-02-14", "close": 33.34, "volume": 269102.0}, {"date": "2022-02-15", "close": 33.26, "volume": 337492.0}, {"date": "2022-02-16", "close": 32.58, "volume": 193016.0}, {"date": "2022-02-17", "close": 32.02, "volume": 257143.0}, {"date": "2022-02-18", "close": 32.0, "volume": 270698.0}, {"date": "2022-02-22", "close": 32.08, "volume": 295699.0}, {"date": "2022-02-23", "close": 31.48, "volume": 274513.0}, {"date": "2022-02-24", "close": 32.49, "volume": 568834.0}, {"date": "2022-02-25", "close": 31.62, "volume": 362865.0}, {"date": "2022-02-28", "close": 31.31, "volume": 569880.0}, {"date": "2022-03-01", "close": 30.88, "volume": 696107.0}, {"date": "2022-03-02", "close": 31.16, "volume": 452782.0}, {"date": "2022-03-03", "close": 30.02, "volume": 554806.0}, {"date": "2022-03-04", "close": 28.59, "volume": 380491.0}, {"date": "2022-03-07", "close": 28.29, "volume": 319332.0}, {"date": "2022-03-08", "close": 28.5, "volume": 537921.0}, {"date": "2022-03-09", "close": 28.88, "volume": 349631.0}, {"date": "2022-03-10", "close": 28.28, "volume": 201073.0}, {"date": "2022-03-11", "close": 27.49, "volume": 315611.0}, {"date": "2022-03-14", "close": 26.78, "volume": 479560.0}, {"date": "2022-03-15", "close": 26.82, "volume": 330856.0}, {"date": "2022-03-16", "close": 28.14, "volume": 504849.0}, {"date": "2022-03-17", "close": 28.47, "volume": 352238.0}, {"date": "2022-03-18", "close": 29.09, "volume": 1011198.0}, {"date": "2022-03-21", "close": 28.35, "volume": 296784.0}, {"date": "2022-03-22", "close": 29.01, "volume": 369166.0}, {"date": "2022-03-23", "close": 28.07, "volume": 227754.0}, {"date": "2022-03-24", "close": 28.75, "volume": 350177.0}, {"date": "2022-03-25", "close": 28.13, "volume": 351081.0}, {"date": "2022-03-28", "close": 27.67, "volume": 277407.0}, {"date": "2022-03-29", "close": 28.76, "volume": 440816.0}, {"date": "2022-03-30", "close": 27.48, "volume": 277734.0}, {"date": "2022-03-31", "close": 26.68, "volume": 325913.0}, {"date": "2022-04-01", "close": 28.54, "volume": 544876.0}, {"date": "2022-04-04", "close": 29.01, "volume": 301399.0}, {"date": "2022-04-05", "close": 28.29, "volume": 315143.0}, {"date": "2022-04-06", "close": 28.54, "volume": 244648.0}, {"date": "2022-04-07", "close": 28.15, "volume": 225198.0}, {"date": "2022-04-08", "close": 27.31, "volume": 198238.0}, {"date": "2022-04-11", "close": 26.58, "volume": 286630.0}, {"date": "2022-04-12", "close": 26.54, "volume": 384276.0}, {"date": "2022-04-13", "close": 27.17, "volume": 295850.0}, {"date": "2022-04-14", "close": 26.69, "volume": 156618.0}, {"date": "2022-04-18", "close": 25.69, "volume": 295113.0}, {"date": "2022-04-19", "close": 26.52, "volume": 268210.0}, {"date": "2022-04-20", "close": 26.92, "volume": 234736.0}, {"date": "2022-04-21", "close": 26.45, "volume": 296374.0}, {"date": "2022-04-22", "close": 26.34, "volume": 218279.0}, {"date": "2022-04-25", "close": 26.67, "volume": 253862.0}, {"date": "2022-04-26", "close": 26.0, "volume": 413392.0}, {"date": "2022-04-27", "close": 26.5, "volume": 511048.0}, {"date": "2022-04-28", "close": 26.13, "volume": 332465.0}, {"date": "2022-04-29", "close": 24.98, "volume": 432798.0}, {"date": "2022-05-02", "close": 26.01, "volume": 303348.0}, {"date": "2022-05-03", "close": 25.79, "volume": 204898.0}, {"date": "2022-05-04", "close": 26.03, "volume": 227658.0}, {"date": "2022-05-05", "close": 24.75, "volume": 325945.0}, {"date": "2022-05-06", "close": 25.76, "volume": 484808.0}, {"date": "2022-05-09", "close": 24.65, "volume": 425355.0}, {"date": "2022-05-10", "close": 25.37, "volume": 590771.0}, {"date": "2022-05-11", "close": 23.34, "volume": 714864.0}, {"date": "2022-05-12", "close": 23.79, "volume": 506103.0}, {"date": "2022-05-13", "close": 23.95, "volume": 315297.0}, {"date": "2022-05-16", "close": 23.62, "volume": 219445.0}, {"date": "2022-05-17", "close": 24.81, "volume": 265978.0}, {"date": "2022-05-18", "close": 22.55, "volume": 533337.0}, {"date": "2022-05-19", "close": 22.98, "volume": 335860.0}, {"date": "2022-05-20", "close": 23.55, "volume": 227716.0}, {"date": "2022-05-23", "close": 22.75, "volume": 275010.0}, {"date": "2022-05-24", "close": 22.45, "volume": 243165.0}, {"date": "2022-05-25", "close": 22.23, "volume": 222517.0}, {"date": "2022-05-26", "close": 22.36, "volume": 225277.0}, {"date": "2022-05-27", "close": 22.69, "volume": 256785.0}, {"date": "2022-05-31", "close": 22.33, "volume": 452884.0}, {"date": "2022-06-01", "close": 21.79, "volume": 618013.0}, {"date": "2022-06-02", "close": 21.53, "volume": 260301.0}, {"date": "2022-06-03", "close": 21.69, "volume": 325968.0}, {"date": "2022-06-06", "close": 21.17, "volume": 415370.0}, {"date": "2022-06-07", "close": 21.83, "volume": 484016.0}, {"date": "2022-06-08", "close": 22.23, "volume": 250575.0}, {"date": "2022-06-09", "close": 21.46, "volume": 227005.0}, {"date": "2022-06-10", "close": 20.53, "volume": 262951.0}, {"date": "2022-06-13", "close": 19.74, "volume": 389791.0}, {"date": "2022-06-14", "close": 20.0, "volume": 220351.0}, {"date": "2022-06-15", "close": 21.23, "volume": 402271.0}, {"date": "2022-06-16", "close": 21.38, "volume": 334423.0}, {"date": "2022-06-17", "close": 23.02, "volume": 1001480.0}, {"date": "2022-06-21", "close": 23.66, "volume": 467810.0}, {"date": "2022-06-22", "close": 24.23, "volume": 296741.0}, {"date": "2022-06-23", "close": 26.58, "volume": 549140.0}, {"date": "2022-06-24", "close": 27.12, "volume": 2121488.0}, {"date": "2022-06-27", "close": 27.76, "volume": 467176.0}, {"date": "2022-06-28", "close": 27.06, "volume": 407395.0}, {"date": "2022-06-29", "close": 27.2, "volume": 315098.0}, {"date": "2022-06-30", "close": 27.37, "volume": 436136.0}, {"date": "2022-07-01", "close": 28.86, "volume": 411606.0}, {"date": "2022-07-05", "close": 30.45, "volume": 572540.0}, {"date": "2022-07-06", "close": 32.44, "volume": 431198.0}, {"date": "2022-07-07", "close": 32.2, "volume": 405559.0}, {"date": "2022-07-08", "close": 32.04, "volume": 430565.0}, {"date": "2022-07-11", "close": 30.65, "volume": 401595.0}, {"date": "2022-07-12", "close": 31.02, "volume": 273237.0}, {"date": "2022-07-13", "close": 31.32, "volume": 277051.0}, {"date": "2022-07-14", "close": 30.79, "volume": 223424.0}, {"date": "2022-07-15", "close": 31.01, "volume": 243536.0}, {"date": "2022-07-18", "close": 30.07, "volume": 283824.0}, {"date": "2022-07-19", "close": 30.67, "volume": 367157.0}, {"date": "2022-07-20", "close": 29.74, "volume": 421983.0}, {"date": "2022-07-21", "close": 29.55, "volume": 273974.0}, {"date": "2022-07-22", "close": 29.18, "volume": 206557.0}, {"date": "2022-07-25", "close": 29.03, "volume": 205088.0}, {"date": "2022-07-26", "close": 29.29, "volume": 205626.0}, {"date": "2022-07-27", "close": 29.86, "volume": 229261.0}, {"date": "2022-07-28", "close": 29.18, "volume": 159570.0}, {"date": "2022-07-29", "close": 28.69, "volume": 309902.0}, {"date": "2022-08-01", "close": 28.01, "volume": 218499.0}, {"date": "2022-08-02", "close": 29.01, "volume": 214157.0}, {"date": "2022-08-03", "close": 29.57, "volume": 389781.0}, {"date": "2022-08-04", "close": 29.67, "volume": 508393.0}, {"date": "2022-08-05", "close": 29.34, "volume": 283519.0}, {"date": "2022-08-08", "close": 29.41, "volume": 350417.0}, {"date": "2022-08-09", "close": 29.21, "volume": 253365.0}, {"date": "2022-08-10", "close": 30.43, "volume": 431860.0}, {"date": "2022-08-11", "close": 28.66, "volume": 317858.0}, {"date": "2022-08-12", "close": 30.47, "volume": 279423.0}, {"date": "2022-08-15", "close": 31.08, "volume": 257770.0}, {"date": "2022-08-16", "close": 31.01, "volume": 227667.0}, {"date": "2022-08-17", "close": 30.34, "volume": 201325.0}, {"date": "2022-08-18", "close": 29.93, "volume": 171094.0}, {"date": "2022-08-19", "close": 29.66, "volume": 211197.0}, {"date": "2022-08-22", "close": 29.11, "volume": 187140.0}, {"date": "2022-08-23", "close": 28.97, "volume": 243921.0}, {"date": "2022-08-24", "close": 29.89, "volume": 211618.0}, {"date": "2022-08-25", "close": 29.63, "volume": 210217.0}, {"date": "2022-08-26", "close": 27.85, "volume": 304773.0}, {"date": "2022-08-29", "close": 27.69, "volume": 225279.0}, {"date": "2022-08-30", "close": 26.92, "volume": 376045.0}, {"date": "2022-08-31", "close": 26.39, "volume": 466182.0}, {"date": "2022-09-01", "close": 27.13, "volume": 379895.0}, {"date": "2022-09-02", "close": 26.55, "volume": 277957.0}, {"date": "2022-09-06", "close": 24.91, "volume": 308230.0}, {"date": "2022-09-07", "close": 25.26, "volume": 385925.0}, {"date": "2022-09-08", "close": 25.32, "volume": 324078.0}, {"date": "2022-09-09", "close": 25.9, "volume": 340509.0}, {"date": "2022-09-12", "close": 26.81, "volume": 309444.0}, {"date": "2022-09-13", "close": 26.99, "volume": 686648.0}, {"date": "2022-09-14", "close": 28.16, "volume": 470851.0}, {"date": "2022-09-15", "close": 28.48, "volume": 318962.0}, {"date": "2022-09-16", "close": 28.41, "volume": 582836.0}, {"date": "2022-09-19", "close": 27.6, "volume": 411656.0}, {"date": "2022-09-20", "close": 27.61, "volume": 264834.0}, {"date": "2022-09-21", "close": 26.95, "volume": 396178.0}, {"date": "2022-09-22", "close": 25.76, "volume": 280828.0}, {"date": "2022-09-23", "close": 24.96, "volume": 353538.0}, {"date": "2022-09-26", "close": 24.62, "volume": 254128.0}, {"date": "2022-09-27", "close": 25.03, "volume": 519373.0}, {"date": "2022-09-28", "close": 26.41, "volume": 392957.0}, {"date": "2022-09-29", "close": 25.52, "volume": 302623.0}, {"date": "2022-09-30", "close": 25.98, "volume": 316187.0}, {"date": "2022-10-03", "close": 25.83, "volume": 242438.0}, {"date": "2022-10-04", "close": 26.81, "volume": 321385.0}, {"date": "2022-10-05", "close": 26.64, "volume": 286428.0}, {"date": "2022-10-06", "close": 26.75, "volume": 271756.0}, {"date": "2022-10-07", "close": 26.04, "volume": 315107.0}, {"date": "2022-10-10", "close": 25.86, "volume": 175748.0}, {"date": "2022-10-11", "close": 26.6, "volume": 317342.0}, {"date": "2022-10-12", "close": 26.52, "volume": 217313.0}, {"date": "2022-10-13", "close": 27.85, "volume": 481069.0}, {"date": "2022-10-14", "close": 27.03, "volume": 376045.0}, {"date": "2022-10-17", "close": 29.38, "volume": 404290.0}, {"date": "2022-10-18", "close": 29.32, "volume": 256273.0}, {"date": "2022-10-19", "close": 27.99, "volume": 375663.0}, {"date": "2022-10-20", "close": 26.66, "volume": 364153.0}, {"date": "2022-10-21", "close": 28.06, "volume": 350486.0}, {"date": "2022-10-24", "close": 27.62, "volume": 222965.0}, {"date": "2022-10-25", "close": 27.76, "volume": 244202.0}, {"date": "2022-10-26", "close": 28.27, "volume": 300822.0}, {"date": "2022-10-27", "close": 28.11, "volume": 293188.0}, {"date": "2022-10-28", "close": 29.31, "volume": 338042.0}, {"date": "2022-10-31", "close": 28.0, "volume": 347828.0}, {"date": "2022-11-01", "close": 28.27, "volume": 554960.0}, {"date": "2022-11-02", "close": 27.43, "volume": 320435.0}, {"date": "2022-11-03", "close": 27.09, "volume": 245413.0}, {"date": "2022-11-04", "close": 27.01, "volume": 268345.0}, {"date": "2022-11-07", "close": 26.96, "volume": 220931.0}, {"date": "2022-11-08", "close": 29.32, "volume": 531197.0}, {"date": "2022-11-09", "close": 29.49, "volume": 393438.0}, {"date": "2022-11-10", "close": 30.51, "volume": 594883.0}, {"date": "2022-11-11", "close": 29.45, "volume": 392047.0}, {"date": "2022-11-14", "close": 29.54, "volume": 371109.0}, {"date": "2022-11-15", "close": 29.87, "volume": 505661.0}, {"date": "2022-11-16", "close": 29.65, "volume": 264992.0}, {"date": "2022-11-17", "close": 29.37, "volume": 266624.0}, {"date": "2022-11-18", "close": 29.13, "volume": 233460.0}, {"date": "2022-11-21", "close": 29.48, "volume": 226004.0}, {"date": "2022-11-22", "close": 28.74, "volume": 264092.0}, {"date": "2022-11-23", "close": 28.49, "volume": 197996.0}, {"date": "2022-11-25", "close": 28.54, "volume": 88030.0}, {"date": "2022-11-28", "close": 28.17, "volume": 329870.0}, {"date": "2022-11-29", "close": 28.47, "volume": 204540.0}, {"date": "2022-11-30", "close": 29.72, "volume": 483553.0}, {"date": "2022-12-01", "close": 30.11, "volume": 221419.0}, {"date": "2022-12-02", "close": 30.86, "volume": 228881.0}, {"date": "2022-12-05", "close": 29.51, "volume": 332100.0}, {"date": "2022-12-06", "close": 29.5, "volume": 275721.0}, {"date": "2022-12-07", "close": 29.69, "volume": 233559.0}, {"date": "2022-12-08", "close": 30.04, "volume": 180198.0}, {"date": "2022-12-09", "close": 29.29, "volume": 231274.0}, {"date": "2022-12-12", "close": 28.69, "volume": 406005.0}, {"date": "2022-12-13", "close": 28.5, "volume": 296971.0}, {"date": "2022-12-14", "close": 28.52, "volume": 321962.0}, {"date": "2022-12-15", "close": 27.59, "volume": 352479.0}, {"date": "2022-12-16", "close": 27.43, "volume": 1286357.0}, {"date": "2022-12-19", "close": 25.94, "volume": 439144.0}, {"date": "2022-12-20", "close": 25.84, "volume": 330796.0}, {"date": "2022-12-21", "close": 25.71, "volume": 279862.0}, {"date": "2022-12-22", "close": 25.75, "volume": 375413.0}, {"date": "2022-12-23", "close": 26.1, "volume": 368006.0}, {"date": "2022-12-27", "close": 25.25, "volume": 314489.0}, {"date": "2022-12-28", "close": 24.79, "volume": 259767.0}, {"date": "2022-12-29", "close": 25.42, "volume": 299265.0}, {"date": "2022-12-30", "close": 26.04, "volume": 392538.0}, {"date": "2023-01-03", "close": 25.95, "volume": 409215.0}, {"date": "2023-01-04", "close": 25.95, "volume": 351619.0}, {"date": "2023-01-05", "close": 26.17, "volume": 363293.0}, {"date": "2023-01-06", "close": 27.0, "volume": 326775.0}, {"date": "2023-01-09", "close": 26.88, "volume": 597378.0}, {"date": "2023-01-10", "close": 26.97, "volume": 333556.0}, {"date": "2023-01-11", "close": 27.25, "volume": 300385.0}, {"date": "2023-01-12", "close": 27.97, "volume": 340021.0}, {"date": "2023-01-13", "close": 28.3, "volume": 331307.0}, {"date": "2023-01-17", "close": 28.28, "volume": 222467.0}, {"date": "2023-01-18", "close": 28.26, "volume": 275424.0}, {"date": "2023-01-19", "close": 28.94, "volume": 348863.0}, {"date": "2023-01-20", "close": 28.83, "volume": 469607.0}, {"date": "2023-01-23", "close": 30.25, "volume": 405661.0}, {"date": "2023-01-24", "close": 31.87, "volume": 373530.0}, {"date": "2023-01-25", "close": 32.59, "volume": 293576.0}, {"date": "2023-01-26", "close": 31.78, "volume": 404634.0}, {"date": "2023-01-27", "close": 32.5, "volume": 259418.0}, {"date": "2023-01-30", "close": 31.7, "volume": 384097.0}, {"date": "2023-01-31", "close": 32.92, "volume": 502889.0}, {"date": "2023-02-01", "close": 34.2, "volume": 498437.0}, {"date": "2023-02-02", "close": 35.14, "volume": 515754.0}, {"date": "2023-02-03", "close": 36.49, "volume": 607584.0}, {"date": "2023-02-06", "close": 36.62, "volume": 445371.0}, {"date": "2023-02-07", "close": 35.72, "volume": 414213.0}, {"date": "2023-02-08", "close": 35.69, "volume": 370527.0}, {"date": "2023-02-09", "close": 36.23, "volume": 372444.0}, {"date": "2023-02-10", "close": 36.95, "volume": 380569.0}, {"date": "2023-02-13", "close": 36.02, "volume": 500373.0}, {"date": "2023-02-14", "close": 35.88, "volume": 302791.0}, {"date": "2023-02-15", "close": 35.25, "volume": 414102.0}, {"date": "2023-02-16", "close": 34.85, "volume": 333280.0}, {"date": "2023-02-17", "close": 35.41, "volume": 279946.0}, {"date": "2023-02-21", "close": 34.14, "volume": 440455.0}, {"date": "2023-02-22", "close": 34.23, "volume": 331276.0}, {"date": "2023-02-23", "close": 34.18, "volume": 256346.0}, {"date": "2023-02-24", "close": 33.13, "volume": 409361.0}, {"date": "2023-02-27", "close": 32.87, "volume": 380986.0}, {"date": "2023-02-28", "close": 32.13, "volume": 553032.0}, {"date": "2023-03-01", "close": 32.53, "volume": 291720.0}, {"date": "2023-03-02", "close": 31.43, "volume": 312771.0}, {"date": "2023-03-03", "close": 31.93, "volume": 267364.0}, {"date": "2023-03-06", "close": 31.89, "volume": 404249.0}, {"date": "2023-03-07", "close": 30.73, "volume": 377242.0}, {"date": "2023-03-08", "close": 30.58, "volume": 314942.0}, {"date": "2023-03-09", "close": 29.47, "volume": 494293.0}, {"date": "2023-03-10", "close": 26.99, "volume": 751351.0}, {"date": "2023-03-13", "close": 28.41, "volume": 762097.0}, {"date": "2023-03-14", "close": 28.27, "volume": 452104.0}, {"date": "2023-03-15", "close": 28.2, "volume": 378196.0}, {"date": "2023-03-16", "close": 28.33, "volume": 340220.0}, {"date": "2023-03-17", "close": 28.05, "volume": 905000.0}, {"date": "2023-03-20", "close": 28.73, "volume": 283380.0}, {"date": "2023-03-21", "close": 28.46, "volume": 251359.0}, {"date": "2023-03-22", "close": 26.86, "volume": 396647.0}, {"date": "2023-03-23", "close": 27.71, "volume": 315192.0}, {"date": "2023-03-24", "close": 27.98, "volume": 289155.0}, {"date": "2023-03-27", "close": 28.12, "volume": 268820.0}, {"date": "2023-03-28", "close": 27.86, "volume": 204922.0}, {"date": "2023-03-29", "close": 28.03, "volume": 304542.0}, {"date": "2023-03-30", "close": 27.4, "volume": 388595.0}, {"date": "2023-03-31", "close": 27.89, "volume": 342175.0}, {"date": "2023-04-03", "close": 28.37, "volume": 251361.0}, {"date": "2023-04-04", "close": 27.85, "volume": 286417.0}, {"date": "2023-04-05", "close": 28.31, "volume": 217829.0}, {"date": "2023-04-06", "close": 28.86, "volume": 207691.0}, {"date": "2023-04-10", "close": 28.67, "volume": 439394.0}, {"date": "2023-04-11", "close": 28.55, "volume": 398143.0}, {"date": "2023-04-12", "close": 28.11, "volume": 167524.0}, {"date": "2023-04-13", "close": 29.05, "volume": 325685.0}, {"date": "2023-04-14", "close": 29.22, "volume": 254808.0}, {"date": "2023-04-17", "close": 29.9, "volume": 335121.0}, {"date": "2023-04-18", "close": 28.5, "volume": 268773.0}, {"date": "2023-04-19", "close": 28.25, "volume": 257494.0}, {"date": "2023-04-20", "close": 28.35, "volume": 243888.0}, {"date": "2023-04-21", "close": 28.79, "volume": 212177.0}, {"date": "2023-04-24", "close": 28.36, "volume": 235861.0}, {"date": "2023-04-25", "close": 28.08, "volume": 188442.0}, {"date": "2023-04-26", "close": 26.9, "volume": 208870.0}, {"date": "2023-04-27", "close": 26.45, "volume": 293631.0}, {"date": "2023-04-28", "close": 26.44, "volume": 256376.0}, {"date": "2023-05-01", "close": 27.07, "volume": 222771.0}, {"date": "2023-05-02", "close": 26.42, "volume": 339838.0}, {"date": "2023-05-03", "close": 27.13, "volume": 435664.0}, {"date": "2023-05-04", "close": 27.64, "volume": 257066.0}, {"date": "2023-05-05", "close": 27.42, "volume": 233688.0}, {"date": "2023-05-08", "close": 27.34, "volume": 250715.0}, {"date": "2023-05-09", "close": 26.83, "volume": 418953.0}, {"date": "2023-05-10", "close": 26.89, "volume": 357475.0}, {"date": "2023-05-11", "close": 26.7, "volume": 258992.0}, {"date": "2023-05-12", "close": 26.75, "volume": 156514.0}, {"date": "2023-05-15", "close": 27.88, "volume": 277280.0}, {"date": "2023-05-16", "close": 26.56, "volume": 210760.0}, {"date": "2023-05-17", "close": 26.51, "volume": 300838.0}, {"date": "2023-05-18", "close": 26.05, "volume": 298225.0}, {"date": "2023-05-19", "close": 27.45, "volume": 328976.0}, {"date": "2023-05-22", "close": 27.77, "volume": 272170.0}, {"date": "2023-05-23", "close": 28.72, "volume": 262784.0}, {"date": "2023-05-24", "close": 27.77, "volume": 304610.0}, {"date": "2023-05-25", "close": 27.17, "volume": 244615.0}, {"date": "2023-05-26", "close": 27.25, "volume": 250518.0}, {"date": "2023-05-30", "close": 27.09, "volume": 216870.0}, {"date": "2023-05-31", "close": 27.1, "volume": 342207.0}, {"date": "2023-06-01", "close": 27.14, "volume": 203759.0}, {"date": "2023-06-02", "close": 27.69, "volume": 278925.0}, {"date": "2023-06-05", "close": 26.96, "volume": 314576.0}, {"date": "2023-06-06", "close": 27.11, "volume": 297079.0}, {"date": "2023-06-07", "close": 26.98, "volume": 323323.0}, {"date": "2023-06-08", "close": 27.25, "volume": 230193.0}, {"date": "2023-06-09", "close": 26.87, "volume": 176310.0}, {"date": "2023-06-12", "close": 27.12, "volume": 259298.0}, {"date": "2023-06-13", "close": 27.19, "volume": 439369.0}, {"date": "2023-06-14", "close": 26.54, "volume": 328771.0}, {"date": "2023-06-15", "close": 26.48, "volume": 266935.0}, {"date": "2023-06-16", "close": 26.49, "volume": 1228515.0}, {"date": "2023-06-20", "close": 26.19, "volume": 246979.0}, {"date": "2023-06-21", "close": 25.84, "volume": 355370.0}, {"date": "2023-06-22", "close": 25.66, "volume": 228634.0}, {"date": "2023-06-23", "close": 25.55, "volume": 1416189.0}, {"date": "2023-06-26", "close": 24.77, "volume": 295958.0}, {"date": "2023-06-27", "close": 25.05, "volume": 300552.0}, {"date": "2023-06-28", "close": 25.22, "volume": 232788.0}, {"date": "2023-06-29", "close": 25.25, "volume": 239901.0}, {"date": "2023-06-30", "close": 24.97, "volume": 302602.0}, {"date": "2023-07-03", "close": 24.9, "volume": 105472.0}, {"date": "2023-07-05", "close": 24.27, "volume": 301799.0}, {"date": "2023-07-06", "close": 23.58, "volume": 267018.0}, {"date": "2023-07-07", "close": 23.39, "volume": 249034.0}, {"date": "2023-07-10", "close": 23.82, "volume": 297825.0}, {"date": "2023-07-11", "close": 23.34, "volume": 250309.0}, {"date": "2023-07-12", "close": 23.505, "volume": 239695.0}, {"date": "2023-07-13", "close": 24.1, "volume": 304010.0}, {"date": "2023-07-14", "close": 24.95, "volume": 384572.0}, {"date": "2023-07-17", "close": 24.53, "volume": 371146.0}, {"date": "2023-07-18", "close": 24.99, "volume": 292831.0}, {"date": "2023-07-19", "close": 25.39, "volume": 338617.0}, {"date": "2023-07-20", "close": 24.96, "volume": 210413.0}, {"date": "2023-07-21", "close": 24.8, "volume": 219596.0}, {"date": "2023-07-24", "close": 24.22, "volume": 235436.0}, {"date": "2023-07-25", "close": 23.92, "volume": 260874.0}, {"date": "2023-07-26", "close": 24.27, "volume": 221086.0}, {"date": "2023-07-27", "close": 23.38, "volume": 339994.0}, {"date": "2023-07-28", "close": 23.99, "volume": 311070.0}, {"date": "2023-07-31", "close": 24.29, "volume": 216688.0}, {"date": "2023-08-01", "close": 24.03, "volume": 194035.0}, {"date": "2023-08-02", "close": 23.52, "volume": 160926.0}, {"date": "2023-08-03", "close": 23.35, "volume": 216004.0}, {"date": "2023-08-04", "close": 24.18, "volume": 523869.0}, {"date": "2023-08-07", "close": 24.26, "volume": 566521.0}, {"date": "2023-08-08", "close": 23.86, "volume": 277249.0}, {"date": "2023-08-09", "close": 23.08, "volume": 364447.0}, {"date": "2023-08-10", "close": 23.29, "volume": 301264.0}, {"date": "2023-08-11", "close": 23.32, "volume": 249845.0}, {"date": "2023-08-14", "close": 23.3, "volume": 296174.0}, {"date": "2023-08-15", "close": 23.41, "volume": 256271.0}, {"date": "2023-08-16", "close": 22.57, "volume": 196133.0}, {"date": "2023-08-17", "close": 22.42, "volume": 248230.0}, {"date": "2023-08-18", "close": 22.52, "volume": 251231.0}, {"date": "2023-08-21", "close": 22.5, "volume": 251051.0}, {"date": "2023-08-22", "close": 22.96, "volume": 252016.0}, {"date": "2023-08-23", "close": 22.76, "volume": 327993.0}, {"date": "2023-08-24", "close": 22.59, "volume": 235275.0}, {"date": "2023-08-25", "close": 22.6, "volume": 174235.0}, {"date": "2023-08-28", "close": 22.65, "volume": 149258.0}, {"date": "2023-08-29", "close": 22.73, "volume": 245831.0}, {"date": "2023-08-30", "close": 22.64, "volume": 219614.0}, {"date": "2023-08-31", "close": 21.98, "volume": 453888.0}, {"date": "2023-09-01", "close": 22.43, "volume": 249390.0}, {"date": "2023-09-05", "close": 21.59, "volume": 318703.0}, {"date": "2023-09-06", "close": 21.5, "volume": 227678.0}, {"date": "2023-09-07", "close": 21.25, "volume": 245390.0}, {"date": "2023-09-08", "close": 21.25, "volume": 159644.0}, {"date": "2023-09-11", "close": 21.34, "volume": 217787.0}, {"date": "2023-09-12", "close": 21.46, "volume": 195652.0}, {"date": "2023-09-13", "close": 20.89, "volume": 262742.0}, {"date": "2023-09-14", "close": 20.93, "volume": 258689.0}, {"date": "2023-09-15", "close": 20.69, "volume": 1246959.0}, {"date": "2023-09-18", "close": 20.64, "volume": 350290.0}, {"date": "2023-09-19", "close": 21.1, "volume": 649874.0}, {"date": "2023-09-20", "close": 20.55, "volume": 414820.0}, {"date": "2023-09-21", "close": 20.35, "volume": 312250.0}, {"date": "2023-09-22", "close": 20.16, "volume": 325155.0}, {"date": "2023-09-25", "close": 20.14, "volume": 279994.0}, {"date": "2023-09-26", "close": 20.08, "volume": 257172.0}, {"date": "2023-09-27", "close": 20.55, "volume": 405695.0}, {"date": "2023-09-28", "close": 20.5, "volume": 369196.0}, {"date": "2023-09-29", "close": 20.15, "volume": 447641.0}, {"date": "2023-10-02", "close": 19.48, "volume": 553214.0}, {"date": "2023-10-03", "close": 19.6, "volume": 511067.0}, {"date": "2023-10-04", "close": 19.22, "volume": 493999.0}, {"date": "2023-10-05", "close": 19.67, "volume": 536995.0}, {"date": "2023-10-06", "close": 19.74, "volume": 316470.0}, {"date": "2023-10-09", "close": 19.49, "volume": 304044.0}, {"date": "2023-10-10", "close": 19.36, "volume": 389814.0}, {"date": "2023-10-11", "close": 18.88, "volume": 304045.0}, {"date": "2023-10-12", "close": 18.49, "volume": 530854.0}, {"date": "2023-10-13", "close": 18.85, "volume": 282350.0}, {"date": "2023-10-16", "close": 18.95, "volume": 291647.0}, {"date": "2023-10-17", "close": 19.25, "volume": 319553.0}, {"date": "2023-10-18", "close": 18.7, "volume": 226756.0}, {"date": "2023-10-19", "close": 18.33, "volume": 368360.0}, {"date": "2023-10-20", "close": 18.19, "volume": 403903.0}, {"date": "2023-10-23", "close": 17.89, "volume": 404812.0}, {"date": "2023-10-24", "close": 18.15, "volume": 237149.0}, {"date": "2023-10-25", "close": 17.74, "volume": 240277.0}, {"date": "2023-10-26", "close": 17.59, "volume": 269587.0}, {"date": "2023-10-27", "close": 16.75, "volume": 439365.0}, {"date": "2023-10-30", "close": 17.23, "volume": 451670.0}, {"date": "2023-10-31", "close": 17.35, "volume": 317647.0}, {"date": "2023-11-01", "close": 17.47, "volume": 445864.0}, {"date": "2023-11-02", "close": 17.49, "volume": 453301.0}, {"date": "2023-11-03", "close": 18.45, "volume": 447322.0}, {"date": "2023-11-06", "close": 18.4, "volume": 314355.0}, {"date": "2023-11-07", "close": 18.54, "volume": 277019.0}, {"date": "2023-11-08", "close": 17.24, "volume": 686733.0}, {"date": "2023-11-09", "close": 16.53, "volume": 430339.0}, {"date": "2023-11-10", "close": 17.06, "volume": 344419.0}, {"date": "2023-11-13", "close": 17.05, "volume": 274500.0}, {"date": "2023-11-14", "close": 18.46, "volume": 548400.0}, {"date": "2023-11-15", "close": 18.92, "volume": 584184.0}, {"date": "2023-11-16", "close": 18.54, "volume": 425875.0}, {"date": "2023-11-17", "close": 19.22, "volume": 397589.0}, {"date": "2023-11-20", "close": 19.89, "volume": 382368.0}, {"date": "2023-11-21", "close": 18.5, "volume": 285161.0}, {"date": "2023-11-22", "close": 18.73, "volume": 265545.0}, {"date": "2023-11-24", "close": 18.74, "volume": 117870.0}, {"date": "2023-11-27", "close": 18.69, "volume": 454249.0}, {"date": "2023-11-28", "close": 18.71, "volume": 690677.0}, {"date": "2023-11-29", "close": 18.32, "volume": 505213.0}, {"date": "2023-11-30", "close": 18.34, "volume": 674062.0}, {"date": "2023-12-01", "close": 18.8, "volume": 622715.0}, {"date": "2023-12-04", "close": 19.12, "volume": 395321.0}, {"date": "2023-12-05", "close": 18.62, "volume": 320032.0}, {"date": "2023-12-06", "close": 19.26, "volume": 605158.0}, {"date": "2023-12-07", "close": 20.21, "volume": 497358.0}, {"date": "2023-12-08", "close": 20.25, "volume": 510648.0}, {"date": "2023-12-11", "close": 19.63, "volume": 367642.0}, {"date": "2023-12-12", "close": 19.4, "volume": 332619.0}, {"date": "2023-12-13", "close": 20.55, "volume": 569106.0}, {"date": "2023-12-14", "close": 21.22, "volume": 656874.0}, {"date": "2023-12-15", "close": 20.92, "volume": 3355433.0}, {"date": "2023-12-18", "close": 20.57, "volume": 876602.0}, {"date": "2023-12-19", "close": 21.19, "volume": 627378.0}, {"date": "2023-12-20", "close": 20.38, "volume": 641940.0}, {"date": "2023-12-21", "close": 20.44, "volume": 400902.0}, {"date": "2023-12-22", "close": 20.94, "volume": 547443.0}, {"date": "2023-12-26", "close": 21.2, "volume": 281138.0}, {"date": "2023-12-27", "close": 21.11, "volume": 278661.0}, {"date": "2023-12-28", "close": 21.42, "volume": 354733.0}, {"date": "2023-12-29", "close": 21.23, "volume": 828077.0}, {"date": "2024-01-02", "close": 22.51, "volume": 1337911.0}, {"date": "2024-01-03", "close": 21.85, "volume": 780684.0}, {"date": "2024-01-04", "close": 22.11, "volume": 793846.0}, {"date": "2024-01-05", "close": 20.59, "volume": 651137.0}, {"date": "2024-01-08", "close": 21.05, "volume": 940509.0}, {"date": "2024-01-09", "close": 20.58, "volume": 374947.0}, {"date": "2024-01-10", "close": 20.48, "volume": 358700.0}, {"date": "2024-01-11", "close": 20.42, "volume": 512977.0}, {"date": "2024-01-12", "close": 20.3, "volume": 304270.0}, {"date": "2024-01-16", "close": 20.39, "volume": 627821.0}, {"date": "2024-01-17", "close": 20.01, "volume": 600370.0}, {"date": "2024-01-18", "close": 19.67, "volume": 501873.0}, {"date": "2024-01-19", "close": 19.64, "volume": 339364.0}, {"date": "2024-01-22", "close": 20.02, "volume": 516557.0}, {"date": "2024-01-23", "close": 19.73, "volume": 584789.0}, {"date": "2024-01-24", "close": 19.87, "volume": 639356.0}, {"date": "2024-01-25", "close": 19.83, "volume": 525436.0}, {"date": "2024-01-26", "close": 20.08, "volume": 1542168.0}, {"date": "2024-01-29", "close": 20.49, "volume": 620319.0}, {"date": "2024-01-30", "close": 19.4, "volume": 524820.0}, {"date": "2024-01-31", "close": 18.7, "volume": 692070.0}, {"date": "2024-02-01", "close": 19.06, "volume": 624827.0}, {"date": "2024-02-02", "close": 18.74, "volume": 399973.0}, {"date": "2024-02-05", "close": 18.79, "volume": 416813.0}, {"date": "2024-02-06", "close": 19.11, "volume": 520268.0}, {"date": "2024-02-07", "close": 18.7, "volume": 319365.0}, {"date": "2024-02-08", "close": 18.65, "volume": 733553.0}, {"date": "2024-02-09", "close": 19.42, "volume": 580430.0}, {"date": "2024-02-12", "close": 20.51, "volume": 663752.0}, {"date": "2024-02-13", "close": 19.12, "volume": 670754.0}, {"date": "2024-02-14", "close": 20.1, "volume": 452927.0}, {"date": "2024-02-15", "close": 21.3, "volume": 577609.0}, {"date": "2024-02-16", "close": 24.15, "volume": 1434292.0}, {"date": "2024-02-20", "close": 23.5, "volume": 943868.0}, {"date": "2024-02-21", "close": 24.09, "volume": 528978.0}, {"date": "2024-02-22", "close": 24.39, "volume": 417661.0}, {"date": "2024-02-23", "close": 24.47, "volume": 372554.0}, {"date": "2024-02-26", "close": 25.87, "volume": 980165.0}, {"date": "2024-02-27", "close": 26.52, "volume": 1065054.0}, {"date": "2024-02-28", "close": 22.79, "volume": 3428923.0}, {"date": "2024-02-29", "close": 22.95, "volume": 1136496.0}, {"date": "2024-03-01", "close": 23.82, "volume": 817664.0}, {"date": "2024-03-04", "close": 23.92, "volume": 816821.0}, {"date": "2024-03-05", "close": 22.85, "volume": 1538539.0}, {"date": "2024-03-06", "close": 23.83, "volume": 685812.0}, {"date": "2024-03-07", "close": 23.79, "volume": 576722.0}, {"date": "2024-03-08", "close": 24.25, "volume": 838737.0}, {"date": "2024-03-11", "close": 23.13, "volume": 719609.0}, {"date": "2024-03-12", "close": 22.8, "volume": 581923.0}, {"date": "2024-03-13", "close": 23.36, "volume": 468671.0}, {"date": "2024-03-14", "close": 22.03, "volume": 971089.0}, {"date": "2024-03-15", "close": 23.09, "volume": 2473663.0}, {"date": "2024-03-18", "close": 22.25, "volume": 525156.0}, {"date": "2024-03-19", "close": 22.76, "volume": 418219.0}, {"date": "2024-03-20", "close": 22.75, "volume": 700591.0}, {"date": "2024-03-21", "close": 22.81, "volume": 444859.0}, {"date": "2024-03-22", "close": 22.62, "volume": 362095.0}, {"date": "2024-03-25", "close": 21.9, "volume": 272499.0}, {"date": "2024-03-26", "close": 21.53, "volume": 512471.0}, {"date": "2024-03-27", "close": 22.42, "volume": 494569.0}, {"date": "2024-03-28", "close": 22.13, "volume": 525546.0}, {"date": "2024-04-01", "close": 21.92, "volume": 390345.0}, {"date": "2024-04-02", "close": 21.51, "volume": 813438.0}, {"date": "2024-04-03", "close": 21.52, "volume": 485197.0}, {"date": "2024-04-04", "close": 21.37, "volume": 392713.0}, {"date": "2024-04-05", "close": 21.29, "volume": 287810.0}, {"date": "2024-04-08", "close": 21.5, "volume": 374186.0}, {"date": "2024-04-09", "close": 21.55, "volume": 481722.0}, {"date": "2024-04-10", "close": 20.27, "volume": 1105645.0}, {"date": "2024-04-11", "close": 20.52, "volume": 545520.0}, {"date": "2024-04-12", "close": 20.48, "volume": 635130.0}, {"date": "2024-04-15", "close": 20.11, "volume": 386573.0}, {"date": "2024-04-16", "close": 18.92, "volume": 499280.0}, {"date": "2024-04-17", "close": 19.07, "volume": 455908.0}, {"date": "2024-04-18", "close": 18.95, "volume": 466377.0}, {"date": "2024-04-19", "close": 18.38, "volume": 833296.0}, {"date": "2024-04-22", "close": 18.21, "volume": 511821.0}, {"date": "2024-04-23", "close": 18.37, "volume": 481161.0}, {"date": "2024-04-24", "close": 19.02, "volume": 763101.0}, {"date": "2024-04-25", "close": 19.23, "volume": 490946.0}, {"date": "2024-04-26", "close": 19.98, "volume": 375500.0}, {"date": "2024-04-29", "close": 21.07, "volume": 735801.0}, {"date": "2024-04-30", "close": 20.94, "volume": 631259.0}, {"date": "2024-05-01", "close": 23.93, "volume": 1875510.0}, {"date": "2024-05-02", "close": 23.63, "volume": 1477502.0}, {"date": "2024-05-03", "close": 24.11, "volume": 437491.0}, {"date": "2024-05-06", "close": 24.31, "volume": 369406.0}, {"date": "2024-05-07", "close": 24.24, "volume": 858549.0}, {"date": "2024-05-08", "close": 23.66, "volume": 761894.0}, {"date": "2024-05-09", "close": 23.54, "volume": 446934.0}, {"date": "2024-05-10", "close": 22.48, "volume": 473966.0}, {"date": "2024-05-13", "close": 21.34, "volume": 541815.0}, {"date": "2024-05-14", "close": 20.36, "volume": 563923.0}, {"date": "2024-05-15", "close": 21.29, "volume": 575146.0}, {"date": "2024-05-16", "close": 22.46, "volume": 1294915.0}, {"date": "2024-05-17", "close": 23.03, "volume": 658302.0}, {"date": "2024-05-20", "close": 23.75, "volume": 435456.0}, {"date": "2024-05-21", "close": 23.77, "volume": 562102.0}, {"date": "2024-05-22", "close": 24.5, "volume": 663214.0}, {"date": "2024-05-23", "close": 23.75, "volume": 716006.0}, {"date": "2024-05-24", "close": 23.6, "volume": 353561.0}, {"date": "2024-05-28", "close": 23.4, "volume": 463042.0}, {"date": "2024-05-29", "close": 23.19, "volume": 541923.0}, {"date": "2024-05-30", "close": 23.89, "volume": 479169.0}, {"date": "2024-05-31", "close": 23.76, "volume": 636554.0}, {"date": "2024-06-03", "close": 23.96, "volume": 614017.0}, {"date": "2024-06-04", "close": 23.49, "volume": 1095647.0}, {"date": "2024-06-05", "close": 22.8, "volume": 817769.0}, {"date": "2024-06-06", "close": 21.91, "volume": 606551.0}, {"date": "2024-06-07", "close": 21.74, "volume": 446284.0}, {"date": "2024-06-10", "close": 21.89, "volume": 713065.0}, {"date": "2024-06-11", "close": 21.94, "volume": 331523.0}, {"date": "2024-06-12", "close": 22.02, "volume": 488138.0}, {"date": "2024-06-13", "close": 21.31, "volume": 456738.0}, {"date": "2024-06-14", "close": 20.58, "volume": 511742.0}, {"date": "2024-06-17", "close": 19.52, "volume": 705740.0}, {"date": "2024-06-18", "close": 19.44, "volume": 593190.0}, {"date": "2024-06-20", "close": 19.37, "volume": 529645.0}, {"date": "2024-06-21", "close": 19.8, "volume": 2260022.0}, {"date": "2024-06-24", "close": 20.09, "volume": 425770.0}, {"date": "2024-06-25", "close": 19.35, "volume": 414899.0}, {"date": "2024-06-26", "close": 19.43, "volume": 352252.0}, {"date": "2024-06-27", "close": 19.2, "volume": 313199.0}, {"date": "2024-06-28", "close": 18.93, "volume": 1149765.0}, {"date": "2024-07-01", "close": 19.02, "volume": 433728.0}, {"date": "2024-07-02", "close": 18.26, "volume": 420241.0}, {"date": "2024-07-03", "close": 18.61, "volume": 270696.0}, {"date": "2024-07-05", "close": 18.23, "volume": 274239.0}, {"date": "2024-07-08", "close": 18.18, "volume": 528970.0}, {"date": "2024-07-09", "close": 18.4, "volume": 410220.0}, {"date": "2024-07-10", "close": 18.65, "volume": 331925.0}, {"date": "2024-07-11", "close": 19.39, "volume": 386488.0}, {"date": "2024-07-12", "close": 19.71, "volume": 412988.0}, {"date": "2024-07-15", "close": 19.68, "volume": 405983.0}, {"date": "2024-07-16", "close": 20.43, "volume": 868592.0}, {"date": "2024-07-17", "close": 19.86, "volume": 336636.0}, {"date": "2024-07-18", "close": 19.65, "volume": 283056.0}, {"date": "2024-07-19", "close": 19.14, "volume": 226926.0}, {"date": "2024-07-22", "close": 19.64, "volume": 327816.0}, {"date": "2024-07-23", "close": 19.81, "volume": 454238.0}, {"date": "2024-07-24", "close": 20.41, "volume": 707041.0}, {"date": "2024-07-25", "close": 21.27, "volume": 494012.0}, {"date": "2024-07-26", "close": 21.65, "volume": 426148.0}, {"date": "2024-07-29", "close": 21.01, "volume": 276643.0}, {"date": "2024-07-30", "close": 20.84, "volume": 250144.0}, {"date": "2024-07-31", "close": 20.42, "volume": 396140.0}, {"date": "2024-08-01", "close": 19.9, "volume": 329545.0}, {"date": "2024-08-02", "close": 19.18, "volume": 482597.0}, {"date": "2024-08-05", "close": 17.78, "volume": 570957.0}, {"date": "2024-08-06", "close": 17.85, "volume": 463587.0}, {"date": "2024-08-07", "close": 15.7, "volume": 1073453.0}, {"date": "2024-08-08", "close": 16.06, "volume": 629526.0}, {"date": "2024-08-09", "close": 16.04, "volume": 348019.0}, {"date": "2024-08-12", "close": 15.8, "volume": 491711.0}, {"date": "2024-08-13", "close": 15.97, "volume": 441894.0}, {"date": "2024-08-14", "close": 15.73, "volume": 424753.0}, {"date": "2024-08-15", "close": 16.03, "volume": 535204.0}, {"date": "2024-08-16", "close": 16.23, "volume": 276423.0}, {"date": "2024-08-19", "close": 16.86, "volume": 420688.0}, {"date": "2024-08-20", "close": 16.96, "volume": 218854.0}, {"date": "2024-08-21", "close": 17.4, "volume": 420112.0}, {"date": "2024-08-22", "close": 16.67, "volume": 338369.0}, {"date": "2024-08-23", "close": 17.67, "volume": 538053.0}, {"date": "2024-08-26", "close": 17.6, "volume": 437130.0}, {"date": "2024-08-27", "close": 17.14, "volume": 197863.0}, {"date": "2024-08-28", "close": 16.94, "volume": 237559.0}, {"date": "2024-08-29", "close": 17.31, "volume": 299278.0}, {"date": "2024-08-30", "close": 17.49, "volume": 355456.0}, {"date": "2024-09-03", "close": 16.94, "volume": 345166.0}, {"date": "2024-09-04", "close": 16.63, "volume": 408557.0}, {"date": "2024-09-05", "close": 16.32, "volume": 274434.0}, {"date": "2024-09-06", "close": 16.18, "volume": 276929.0}, {"date": "2024-09-09", "close": 19.89, "volume": 1487520.0}, {"date": "2024-09-10", "close": 19.13, "volume": 727180.0}, {"date": "2024-09-11", "close": 21.13, "volume": 4516518.0}, {"date": "2024-09-12", "close": 20.82, "volume": 824522.0}, {"date": "2024-09-13", "close": 21.47, "volume": 508722.0}, {"date": "2024-09-16", "close": 21.15, "volume": 569095.0}, {"date": "2024-09-17", "close": 21.04, "volume": 443549.0}, {"date": "2024-09-18", "close": 20.85, "volume": 411007.0}, {"date": "2024-09-19", "close": 21.2, "volume": 433309.0}, {"date": "2024-09-20", "close": 21.07, "volume": 1363143.0}, {"date": "2024-09-23", "close": 20.28, "volume": 420914.0}, {"date": "2024-09-24", "close": 20.21, "volume": 431061.0}, {"date": "2024-09-25", "close": 19.76, "volume": 395470.0}, {"date": "2024-09-26", "close": 20.46, "volume": 425564.0}, {"date": "2024-09-27", "close": 20.25, "volume": 433410.0}, {"date": "2024-09-30", "close": 20.11, "volume": 385335.0}, {"date": "2024-10-01", "close": 19.64, "volume": 1291302.0}, {"date": "2024-10-02", "close": 19.46, "volume": 294725.0}, {"date": "2024-10-03", "close": 19.48, "volume": 290923.0}, {"date": "2024-10-04", "close": 19.85, "volume": 287048.0}, {"date": "2024-10-07", "close": 19.48, "volume": 266445.0}, {"date": "2024-10-08", "close": 19.43, "volume": 448695.0}, {"date": "2024-10-09", "close": 19.65, "volume": 278278.0}, {"date": "2024-10-10", "close": 20.43, "volume": 390748.0}, {"date": "2024-10-11", "close": 21.29, "volume": 426258.0}, {"date": "2024-10-14", "close": 21.03, "volume": 308538.0}, {"date": "2024-10-15", "close": 21.13, "volume": 409177.0}, {"date": "2024-10-16", "close": 21.52, "volume": 411823.0}, {"date": "2024-10-17", "close": 21.36, "volume": 261154.0}, {"date": "2024-10-18", "close": 21.78, "volume": 253424.0}, {"date": "2024-10-21", "close": 21.08, "volume": 274111.0}, {"date": "2024-10-22", "close": 21.23, "volume": 275146.0}, {"date": "2024-10-23", "close": 21.09, "volume": 318453.0}, {"date": "2024-10-24", "close": 21.16, "volume": 295048.0}, {"date": "2024-10-25", "close": 21.16, "volume": 392901.0}, {"date": "2024-10-28", "close": 21.57, "volume": 306850.0}, {"date": "2024-10-29", "close": 21.57, "volume": 186650.0}, {"date": "2024-10-30", "close": 21.02, "volume": 218259.0}, {"date": "2024-10-31", "close": 21.01, "volume": 341783.0}, {"date": "2024-11-01", "close": 21.26, "volume": 368932.0}, {"date": "2024-11-04", "close": 21.52, "volume": 382344.0}, {"date": "2024-11-05", "close": 21.52, "volume": 282342.0}, {"date": "2024-11-06", "close": 22.68, "volume": 693922.0}, {"date": "2024-11-07", "close": 23.18, "volume": 533291.0}, {"date": "2024-11-08", "close": 23.62, "volume": 538790.0}, {"date": "2024-11-11", "close": 23.31, "volume": 649044.0}, {"date": "2024-11-12", "close": 23.71, "volume": 648708.0}, {"date": "2024-11-13", "close": 23.61, "volume": 652856.0}, {"date": "2024-11-14", "close": 23.5, "volume": 1321167.0}, {"date": "2024-11-15", "close": 23.07, "volume": 1292208.0}, {"date": "2024-11-18", "close": 23.19, "volume": 805875.0}, {"date": "2024-11-19", "close": 23.63, "volume": 929705.0}, {"date": "2024-11-20", "close": 23.72, "volume": 546631.0}, {"date": "2024-11-21", "close": 24.1, "volume": 774158.0}, {"date": "2024-11-22", "close": 25.01, "volume": 844178.0}, {"date": "2024-11-25", "close": 26.06, "volume": 940473.0}, {"date": "2024-11-26", "close": 25.3, "volume": 502161.0}, {"date": "2024-11-27", "close": 25.62, "volume": 369070.0}, {"date": "2024-11-29", "close": 25.6, "volume": 317416.0}, {"date": "2024-12-02", "close": 26.84, "volume": 849492.0}, {"date": "2024-12-03", "close": 26.6, "volume": 883699.0}, {"date": "2024-12-04", "close": 26.2, "volume": 682900.0}, {"date": "2024-12-05", "close": 25.32, "volume": 935300.0}, {"date": "2024-12-06", "close": 25.34, "volume": 413590.0}, {"date": "2024-12-09", "close": 25.2, "volume": 393595.0}, {"date": "2024-12-10", "close": 25.29, "volume": 495080.0}, {"date": "2024-12-11", "close": 25.26, "volume": 428615.0}, {"date": "2024-12-12", "close": 24.76, "volume": 510472.0}, {"date": "2024-12-13", "close": 24.03, "volume": 777766.0}, {"date": "2024-12-16", "close": 24.52, "volume": 606648.0}, {"date": "2024-12-17", "close": 25.04, "volume": 923926.0}, {"date": "2024-12-18", "close": 23.73, "volume": 1056784.0}, {"date": "2024-12-19", "close": 24.01, "volume": 825235.0}, {"date": "2024-12-20", "close": 24.13, "volume": 4248554.0}, {"date": "2024-12-23", "close": 24.57, "volume": 448072.0}, {"date": "2024-12-24", "close": 24.29, "volume": 197509.0}, {"date": "2024-12-26", "close": 24.8, "volume": 316314.0}, {"date": "2024-12-27", "close": 24.29, "volume": 1041212.0}, {"date": "2024-12-30", "close": 23.71, "volume": 391263.0}, {"date": "2024-12-31", "close": 22.98, "volume": 416412.0}, {"date": "2025-01-02", "close": 23.79, "volume": 420068.0}, {"date": "2025-01-03", "close": 24.13, "volume": 414038.0}, {"date": "2025-01-06", "close": 23.72, "volume": 895494.0}, {"date": "2025-01-07", "close": 23.94, "volume": 317139.0}, {"date": "2025-01-08", "close": 23.43, "volume": 438494.0}, {"date": "2025-01-10", "close": 20.605, "volume": 681224.0}, {"date": "2025-01-13", "close": 20.26, "volume": 590331.0}, {"date": "2025-01-14", "close": 19.11, "volume": 563155.0}, {"date": "2025-01-15", "close": 20.05, "volume": 600559.0}, {"date": "2025-01-16", "close": 20.03, "volume": 800174.0}, {"date": "2025-01-17", "close": 19.24, "volume": 661578.0}, {"date": "2025-01-21", "close": 20.45, "volume": 559524.0}, {"date": "2025-01-22", "close": 20.67, "volume": 459210.0}, {"date": "2025-01-23", "close": 20.46, "volume": 605525.0}, {"date": "2025-01-24", "close": 19.65, "volume": 393835.0}, {"date": "2025-01-27", "close": 19.23, "volume": 392480.0}, {"date": "2025-01-28", "close": 19.3, "volume": 403178.0}, {"date": "2025-01-29", "close": 18.83, "volume": 304466.0}, {"date": "2025-01-30", "close": 18.5, "volume": 535423.0}, {"date": "2025-01-31", "close": 18.28, "volume": 624468.0}, {"date": "2025-02-03", "close": 17.62, "volume": 450370.0}, {"date": "2025-02-04", "close": 17.76, "volume": 524855.0}, {"date": "2025-02-05", "close": 17.52, "volume": 435126.0}, {"date": "2025-02-06", "close": 17.25, "volume": 690564.0}, {"date": "2025-02-07", "close": 17.04, "volume": 328241.0}, {"date": "2025-02-10", "close": 16.83, "volume": 554705.0}, {"date": "2025-02-11", "close": 16.13, "volume": 369266.0}, {"date": "2025-02-12", "close": 16.22, "volume": 567685.0}, {"date": "2025-02-13", "close": 16.29, "volume": 372271.0}, {"date": "2025-02-14", "close": 16.31, "volume": 416715.0}, {"date": "2025-02-18", "close": 16.22, "volume": 497266.0}, {"date": "2025-02-19", "close": 16.2, "volume": 404171.0}, {"date": "2025-02-20", "close": 15.79, "volume": 385954.0}, {"date": "2025-02-21", "close": 15.74, "volume": 459848.0}, {"date": "2025-02-24", "close": 15.06, "volume": 482658.0}, {"date": "2025-02-25", "close": 14.45, "volume": 479789.0}, {"date": "2025-02-26", "close": 14.38, "volume": 345538.0}, {"date": "2025-02-27", "close": 14.98, "volume": 787850.0}, {"date": "2025-02-28", "close": 15.36, "volume": 1069742.0}, {"date": "2025-03-03", "close": 14.46, "volume": 721506.0}, {"date": "2025-03-04", "close": 14.15, "volume": 1146090.0}, {"date": "2025-03-05", "close": 13.9, "volume": 704692.0}, {"date": "2025-03-06", "close": 13.85, "volume": 525377.0}, {"date": "2025-03-07", "close": 13.87, "volume": 430444.0}, {"date": "2025-03-10", "close": 13.63, "volume": 686594.0}, {"date": "2025-03-11", "close": 13.45, "volume": 577436.0}, {"date": "2025-03-12", "close": 13.13, "volume": 648063.0}, {"date": "2025-03-13", "close": 12.87, "volume": 593655.0}, {"date": "2025-03-14", "close": 12.76, "volume": 723185.0}, {"date": "2025-03-17", "close": 12.98, "volume": 584011.0}, {"date": "2025-03-18", "close": 12.62, "volume": 761598.0}, {"date": "2025-03-19", "close": 13.14, "volume": 697104.0}, {"date": "2025-03-20", "close": 13.47, "volume": 854907.0}, {"date": "2025-03-21", "close": 13.2, "volume": 2567821.0}, {"date": "2025-03-24", "close": 12.95, "volume": 424248.0}, {"date": "2025-03-25", "close": 11.82, "volume": 781800.0}, {"date": "2025-03-26", "close": 11.055, "volume": 815128.0}, {"date": "2025-03-27", "close": 11.51, "volume": 1226587.0}, {"date": "2025-03-28", "close": 11.23, "volume": 848533.0}, {"date": "2025-03-31", "close": 10.64, "volume": 967195.0}, {"date": "2025-04-01", "close": 9.69, "volume": 954816.0}, {"date": "2025-04-02", "close": 9.82, "volume": 765389.0}, {"date": "2025-04-03", "close": 8.92, "volume": 826146.0}, {"date": "2025-04-04", "close": 8.69, "volume": 1098853.0}, {"date": "2025-04-07", "close": 8.37, "volume": 1305333.0}, {"date": "2025-04-08", "close": 7.67, "volume": 927598.0}, {"date": "2025-04-09", "close": 8.81, "volume": 1429168.0}, {"date": "2025-04-10", "close": 7.92, "volume": 1227167.0}, {"date": "2025-04-11", "close": 8.54, "volume": 1270216.0}, {"date": "2025-04-14", "close": 8.94, "volume": 793431.0}, {"date": "2025-04-15", "close": 9.54, "volume": 899084.0}, {"date": "2025-04-16", "close": 9.52, "volume": 1205874.0}, {"date": "2025-04-17", "close": 9.7, "volume": 614275.0}, {"date": "2025-04-21", "close": 10.6, "volume": 1024758.0}, {"date": "2025-04-22", "close": 10.65, "volume": 811145.0}, {"date": "2025-04-23", "close": 10.87, "volume": 1368090.0}, {"date": "2025-04-24", "close": 10.84, "volume": 618486.0}, {"date": "2025-04-25", "close": 10.51, "volume": 463505.0}, {"date": "2025-04-28", "close": 10.6, "volume": 388316.0}, {"date": "2025-04-29", "close": 10.58, "volume": 540901.0}, {"date": "2025-04-30", "close": 11.02, "volume": 803379.0}, {"date": "2025-05-01", "close": 10.86, "volume": 555677.0}, {"date": "2025-05-02", "close": 11.26, "volume": 1057569.0}, {"date": "2025-05-05", "close": 10.72, "volume": 1194877.0}, {"date": "2025-05-06", "close": 8.46, "volume": 2356553.0}, {"date": "2025-05-07", "close": 7.985, "volume": 1982975.0}, {"date": "2025-05-08", "close": 8.79, "volume": 1343774.0}, {"date": "2025-05-09", "close": 8.33, "volume": 935758.0}, {"date": "2025-05-12", "close": 8.77, "volume": 837115.0}, {"date": "2025-05-13", "close": 8.11, "volume": 1190569.0}, {"date": "2025-05-14", "close": 8.14, "volume": 1129259.0}, {"date": "2025-05-15", "close": 8.2, "volume": 1016055.0}, {"date": "2025-05-16", "close": 8.06, "volume": 728455.0}, {"date": "2025-05-19", "close": 8.06, "volume": 748511.0}, {"date": "2025-05-20", "close": 8.14, "volume": 852666.0}, {"date": "2025-05-21", "close": 7.52, "volume": 1138545.0}, {"date": "2025-05-22", "close": 7.69, "volume": 1010212.0}, {"date": "2025-05-23", "close": 7.57, "volume": 841099.0}, {"date": "2025-05-27", "close": 7.75, "volume": 1491798.0}, {"date": "2025-05-28", "close": 7.55, "volume": 582575.0}, {"date": "2025-05-29", "close": 7.735, "volume": 1123649.0}, {"date": "2025-05-30", "close": 8.0, "volume": 1338683.0}, {"date": "2025-06-02", "close": 8.58, "volume": 1137726.0}, {"date": "2025-06-03", "close": 9.14, "volume": 1388506.0}, {"date": "2025-06-04", "close": 9.1, "volume": 796404.0}, {"date": "2025-06-05", "close": 9.12, "volume": 561910.0}, {"date": "2025-06-06", "close": 9.65, "volume": 526017.0}, {"date": "2025-06-09", "close": 9.55, "volume": 818115.0}, {"date": "2025-06-10", "close": 9.74, "volume": 545586.0}, {"date": "2025-06-11", "close": 9.52, "volume": 482548.0}, {"date": "2025-06-12", "close": 9.43, "volume": 451862.0}, {"date": "2025-06-13", "close": 9.19, "volume": 421639.0}, {"date": "2025-06-16", "close": 9.05, "volume": 570953.0}, {"date": "2025-06-17", "close": 8.31, "volume": 575780.0}, {"date": "2025-06-18", "close": 8.36, "volume": 835274.0}, {"date": "2025-06-20", "close": 8.54, "volume": 1652406.0}, {"date": "2025-06-23", "close": 8.41, "volume": 585179.0}, {"date": "2025-06-24", "close": 8.27, "volume": 1466611.0}, {"date": "2025-06-25", "close": 8.56, "volume": 805631.0}, {"date": "2025-06-26", "close": 8.4, "volume": 686508.0}, {"date": "2025-06-27", "close": 8.14, "volume": 1622475.0}, {"date": "2025-06-30", "close": 7.86, "volume": 896017.0}, {"date": "2025-07-01", "close": 8.07, "volume": 537412.0}, {"date": "2025-07-02", "close": 8.3, "volume": 918454.0}, {"date": "2025-07-03", "close": 8.42, "volume": 306907.0}, {"date": "2025-07-07", "close": 7.94, "volume": 564037.0}, {"date": "2025-07-08", "close": 8.27, "volume": 590898.0}, {"date": "2025-07-09", "close": 9.33, "volume": 948419.0}, {"date": "2025-07-10", "close": 9.28, "volume": 772711.0}, {"date": "2025-07-11", "close": 8.83, "volume": 564130.0}, {"date": "2025-07-14", "close": 8.85, "volume": 432969.0}, {"date": "2025-07-15", "close": 8.44, "volume": 553976.0}, {"date": "2025-07-16", "close": 8.83, "volume": 560611.0}, {"date": "2025-07-17", "close": 9.07, "volume": 427942.0}, {"date": "2025-07-18", "close": 8.97, "volume": 417365.0}, {"date": "2025-07-21", "close": 9.1, "volume": 503945.0}, {"date": "2025-07-22", "close": 9.2, "volume": 568952.0}, {"date": "2025-07-23", "close": 9.57, "volume": 706475.0}, {"date": "2025-07-24", "close": 9.24, "volume": 493665.0}, {"date": "2025-07-25", "close": 9.24, "volume": 454799.0}, {"date": "2025-07-28", "close": 9.03, "volume": 509838.0}, {"date": "2025-07-29", "close": 8.82, "volume": 494423.0}, {"date": "2025-07-30", "close": 8.73, "volume": 888499.0}, {"date": "2025-07-31", "close": 8.32, "volume": 721806.0}, {"date": "2025-08-01", "close": 7.98, "volume": 893158.0}, {"date": "2025-08-04", "close": 7.95, "volume": 595241.0}, {"date": "2025-08-05", "close": 7.95, "volume": 672036.0}, {"date": "2025-08-06", "close": 7.49, "volume": 598985.0}, {"date": "2025-08-07", "close": 7.32, "volume": 1106975.0}, {"date": "2025-08-08", "close": 7.23, "volume": 872518.0}, {"date": "2025-08-11", "close": 7.0, "volume": 943591.0}, {"date": "2025-08-12", "close": 7.75, "volume": 1140279.0}, {"date": "2025-08-13", "close": 7.72, "volume": 1107393.0}, {"date": "2025-08-14", "close": 7.65, "volume": 629867.0}, {"date": "2025-08-15", "close": 7.68, "volume": 467449.0}, {"date": "2025-08-18", "close": 7.81, "volume": 408869.0}, {"date": "2025-08-19", "close": 7.59, "volume": 515289.0}, {"date": "2025-08-20", "close": 7.51, "volume": 294624.0}, {"date": "2025-08-21", "close": 7.44, "volume": 469973.0}, {"date": "2025-08-22", "close": 8.41, "volume": 1066178.0}, {"date": "2025-08-25", "close": 8.01, "volume": 730904.0}, {"date": "2025-08-26", "close": 7.9, "volume": 778840.0}, {"date": "2025-08-27", "close": 8.02, "volume": 1251420.0}, {"date": "2025-08-28", "close": 8.05, "volume": 450849.0}, {"date": "2025-08-29", "close": 8.13, "volume": 769385.0}, {"date": "2025-09-02", "close": 8.55, "volume": 785670.0}, {"date": "2025-09-03", "close": 8.33, "volume": 830170.0}, {"date": "2025-09-04", "close": 8.37, "volume": 870106.0}, {"date": "2025-09-05", "close": 8.55, "volume": 665179.0}, {"date": "2025-09-08", "close": 8.41, "volume": 914670.0}, {"date": "2025-09-09", "close": 8.31, "volume": 658103.0}, {"date": "2025-09-10", "close": 8.36, "volume": 986482.0}, {"date": "2025-09-11", "close": 8.5, "volume": 981867.0}, {"date": "2025-09-12", "close": 8.6, "volume": 791944.0}, {"date": "2025-09-15", "close": 8.49, "volume": 948153.0}, {"date": "2025-09-16", "close": 8.62, "volume": 728010.0}, {"date": "2025-09-17", "close": 9.25, "volume": 1645789.0}, {"date": "2025-09-18", "close": 10.03, "volume": 1811934.0}, {"date": "2025-09-19", "close": 10.29, "volume": 4502717.0}, {"date": "2025-09-22", "close": 10.39, "volume": 1812713.0}, {"date": "2025-09-23", "close": 10.32, "volume": 1200747.0}, {"date": "2025-09-24", "close": 10.47, "volume": 1191169.0}, {"date": "2025-09-25", "close": 10.33, "volume": 428710.0}, {"date": "2025-09-26", "close": 11.57, "volume": 1055688.0}, {"date": "2025-09-29", "close": 11.55, "volume": 1123776.0}, {"date": "2025-09-30", "close": 11.73, "volume": 1237996.0}, {"date": "2025-10-01", "close": 11.83, "volume": 851703.0}, {"date": "2025-10-02", "close": 11.82, "volume": 982391.0}, {"date": "2025-10-03", "close": 11.77, "volume": 540911.0}, {"date": "2025-10-06", "close": 11.79, "volume": 927188.0}, {"date": "2025-10-07", "close": 12.03, "volume": 959637.0}, {"date": "2025-10-08", "close": 12.4, "volume": 960600.0}, {"date": "2025-10-09", "close": 13.06, "volume": 1603025.0}, {"date": "2025-10-10", "close": 13.03, "volume": 699535.0}, {"date": "2025-10-13", "close": 13.96, "volume": 1052962.0}, {"date": "2025-10-14", "close": 12.43, "volume": 2898409.0}, {"date": "2025-10-15", "close": 14.1, "volume": 1414312.0}, {"date": "2025-10-16", "close": 14.95, "volume": 3193232.0}, {"date": "2025-10-17", "close": 14.77, "volume": 1938298.0}, {"date": "2025-10-20", "close": 15.07, "volume": 2007764.0}, {"date": "2025-10-21", "close": 14.51, "volume": 1155656.0}, {"date": "2025-10-22", "close": 13.29, "volume": 1892038.0}, {"date": "2025-10-23", "close": 12.34, "volume": 1290453.0}, {"date": "2025-10-24", "close": 13.21, "volume": 1563387.0}, {"date": "2025-10-27", "close": 14.27, "volume": 1636943.0}, {"date": "2025-10-28", "close": 14.25, "volume": 1219533.0}, {"date": "2025-10-29", "close": 14.67, "volume": 1748993.0}, {"date": "2025-10-30", "close": 14.13, "volume": 962561.0}, {"date": "2025-10-31", "close": 14.71, "volume": 1210912.0}, {"date": "2025-11-03", "close": 13.94, "volume": 1026212.0}, {"date": "2025-11-04", "close": 13.7, "volume": 1071680.0}, {"date": "2025-11-05", "close": 14.37, "volume": 944341.0}, {"date": "2025-11-06", "close": 14.0, "volume": 1060735.0}, {"date": "2025-11-07", "close": 13.9, "volume": 897740.0}, {"date": "2025-11-10", "close": 13.74, "volume": 959420.0}, {"date": "2025-11-11", "close": 14.87, "volume": 601796.0}, {"date": "2025-11-12", "close": 14.39, "volume": 919097.0}, {"date": "2025-11-13", "close": 13.99, "volume": 662730.0}, {"date": "2025-11-14", "close": 14.93, "volume": 788523.0}, {"date": "2025-11-17", "close": 15.62, "volume": 990283.0}, {"date": "2025-11-18", "close": 16.02, "volume": 1284991.0}, {"date": "2025-11-19", "close": 15.77, "volume": 666205.0}, {"date": "2025-11-20", "close": 15.575, "volume": 549751.0}, {"date": "2025-11-21", "close": 15.87, "volume": 628229.0}, {"date": "2025-11-24", "close": 16.74, "volume": 698592.0}, {"date": "2025-11-25", "close": 17.26, "volume": 813210.0}, {"date": "2025-11-26", "close": 17.38, "volume": 1231220.0}, {"date": "2025-11-28", "close": 17.32, "volume": 214164.0}, {"date": "2025-12-01", "close": 16.51, "volume": 496851.0}, {"date": "2025-12-02", "close": 15.99, "volume": 575735.0}, {"date": "2025-12-03", "close": 17.31, "volume": 528193.0}, {"date": "2025-12-04", "close": 18.14, "volume": 951185.0}, {"date": "2025-12-05", "close": 17.3, "volume": 552847.0}, {"date": "2025-12-08", "close": 17.68, "volume": 699934.0}, {"date": "2025-12-09", "close": 16.81, "volume": 1684897.0}, {"date": "2025-12-10", "close": 17.16, "volume": 610991.0}, {"date": "2025-12-11", "close": 17.06, "volume": 611379.0}, {"date": "2025-12-12", "close": 16.52, "volume": 507467.0}, {"date": "2025-12-15", "close": 16.79, "volume": 872861.0}, {"date": "2025-12-16", "close": 16.55, "volume": 1037989.0}, {"date": "2025-12-17", "close": 15.8, "volume": 681066.0}, {"date": "2025-12-18", "close": 15.69, "volume": 595189.0}, {"date": "2025-12-19", "close": 15.55, "volume": 2847652.0}, {"date": "2025-12-22", "close": 15.97, "volume": 583139.0}, {"date": "2025-12-23", "close": 15.47, "volume": 546910.0}, {"date": "2025-12-24", "close": 15.45, "volume": 278044.0}, {"date": "2025-12-26", "close": 15.22, "volume": 421713.0}, {"date": "2025-12-29", "close": 15.17, "volume": 438904.0}, {"date": "2025-12-30", "close": 15.03, "volume": 380258.0}, {"date": "2025-12-31", "close": 15.31, "volume": 485728.0}, {"date": "2026-01-02", "close": 14.92, "volume": 603192.0}, {"date": "2026-01-05", "close": 14.27, "volume": 723447.0}, {"date": "2026-01-06", "close": 14.06, "volume": 1109903.0}, {"date": "2026-01-07", "close": 14.95, "volume": 1595904.0}, {"date": "2026-01-08", "close": 14.19, "volume": 931738.0}, {"date": "2026-01-09", "close": 13.89, "volume": 1397179.0}, {"date": "2026-01-12", "close": 14.17, "volume": 930925.0}, {"date": "2026-01-13", "close": 13.94, "volume": 517045.0}, {"date": "2026-01-14", "close": 14.45, "volume": 560216.0}, {"date": "2026-01-15", "close": 13.21, "volume": 514903.0}, {"date": "2026-01-16", "close": 12.79, "volume": 673540.0}, {"date": "2026-01-20", "close": 12.64, "volume": 869698.0}, {"date": "2026-01-21", "close": 13.0, "volume": 678999.0}, {"date": "2026-01-22", "close": 13.11, "volume": 735058.0}, {"date": "2026-01-23", "close": 12.78, "volume": 616797.0}, {"date": "2026-01-26", "close": 13.02, "volume": 641201.0}, {"date": "2026-01-27", "close": 13.17, "volume": 352554.0}, {"date": "2026-01-28", "close": 12.35, "volume": 635120.0}, {"date": "2026-01-29", "close": 12.38, "volume": 406320.0}, {"date": "2026-01-30", "close": 12.09, "volume": 565401.0}, {"date": "2026-02-02", "close": 12.11, "volume": 584951.0}, {"date": "2026-02-03", "close": 11.99, "volume": 471276.0}, {"date": "2026-02-04", "close": 11.53, "volume": 466326.0}, {"date": "2026-02-05", "close": 10.82, "volume": 487644.0}, {"date": "2026-02-06", "close": 11.61, "volume": 630096.0}, {"date": "2026-02-09", "close": 11.93, "volume": 407500.0}, {"date": "2026-02-10", "close": 12.37, "volume": 680785.0}, {"date": "2026-02-11", "close": 12.22, "volume": 415474.0}, {"date": "2026-02-12", "close": 11.62, "volume": 414975.0}, {"date": "2026-02-13", "close": 11.59, "volume": 417284.0}, {"date": "2026-02-17", "close": 11.54, "volume": 580691.0}, {"date": "2026-02-18", "close": 11.34, "volume": 395999.0}, {"date": "2026-02-19", "close": 11.74, "volume": 666483.0}, {"date": "2026-02-20", "close": 11.41, "volume": 487483.0}, {"date": "2026-02-23", "close": 11.57, "volume": 547165.0}, {"date": "2026-02-24", "close": 11.81, "volume": 484355.0}, {"date": "2026-02-25", "close": 11.98, "volume": 712468.0}, {"date": "2026-02-26", "close": 13.55, "volume": 1511309.0}, {"date": "2026-02-27", "close": 12.77, "volume": 874816.0}, {"date": "2026-03-02", "close": 12.3, "volume": 848719.0}, {"date": "2026-03-03", "close": 12.02, "volume": 788913.0}, {"date": "2026-03-04", "close": 12.74, "volume": 705800.0}, {"date": "2026-03-05", "close": 11.16, "volume": 1649549.0}, {"date": "2026-03-06", "close": 11.32, "volume": 877476.0}, {"date": "2026-03-09", "close": 11.87, "volume": 835917.0}, {"date": "2026-03-10", "close": 11.98, "volume": 931931.0}, {"date": "2026-03-11", "close": 12.04, "volume": 745263.0}, {"date": "2026-03-12", "close": 11.61, "volume": 1137841.0}, {"date": "2026-03-13", "close": 12.0, "volume": 646477.0}, {"date": "2026-03-16", "close": 12.03, "volume": 759327.0}, {"date": "2026-03-17", "close": 11.74, "volume": 800976.0}, {"date": "2026-03-18", "close": 11.59, "volume": 746634.0}, {"date": "2026-03-19", "close": 12.12, "volume": 852418.0}, {"date": "2026-03-20", "close": 12.13, "volume": 2315328.0}, {"date": "2026-03-23", "close": 12.05, "volume": 1516696.0}, {"date": "2026-03-24", "close": 11.89, "volume": 1275249.0}, {"date": "2026-03-25", "close": 12.4, "volume": 638277.0}, {"date": "2026-03-26", "close": 12.31, "volume": 811310.0}, {"date": "2026-03-27", "close": 11.42, "volume": 845999.0}, {"date": "2026-03-30", "close": 11.35, "volume": 938643.0}, {"date": "2026-03-31", "close": 12.06, "volume": 1090535.0}, {"date": "2026-04-01", "close": 12.53, "volume": 1030547.0}, {"date": "2026-04-02", "close": 12.81, "volume": 608555.0}, {"date": "2026-04-06", "close": 12.44, "volume": 864662.0}, {"date": "2026-04-07", "close": 12.31, "volume": 490005.0}, {"date": "2026-04-08", "close": 12.25, "volume": 974756.0}, {"date": "2026-04-09", "close": 12.53, "volume": 1013458.0}, {"date": "2026-04-10", "close": 12.42, "volume": 530508.0}, {"date": "2026-04-13", "close": 12.07, "volume": 771736.0}, {"date": "2026-04-14", "close": 12.51, "volume": 806981.0}, {"date": "2026-04-15", "close": 12.51, "volume": 978365.0}, {"date": "2026-04-16", "close": 12.45, "volume": 635514.0}, {"date": "2026-04-17", "close": 13.06, "volume": 877135.0}, {"date": "2026-04-20", "close": 12.8, "volume": 643723.0}, {"date": "2026-04-21", "close": 12.61, "volume": 395775.0}, {"date": "2026-04-22", "close": 12.85, "volume": 630953.0}, {"date": "2026-04-23", "close": 12.45, "volume": 335047.0}, {"date": "2026-04-24", "close": 12.98, "volume": 627251.0}, {"date": "2026-04-27", "close": 13.1, "volume": 1115832.0}, {"date": "2026-04-28", "close": 12.15, "volume": 1045210.0}, {"date": "2026-04-29", "close": 11.62, "volume": 903080.0}, {"date": "2026-04-30", "close": 11.93, "volume": 460254.0}, {"date": "2026-05-01", "close": 12.69, "volume": 869538.0}, {"date": "2026-05-04", "close": 13.36, "volume": 1297674.0}, {"date": "2026-05-05", "close": 12.85, "volume": 697431.0}, {"date": "2026-05-06", "close": 13.01, "volume": 819660.0}, {"date": "2026-05-07", "close": 12.31, "volume": 947693.0}, {"date": "2026-05-08", "close": 12.86, "volume": 899514.0}, {"date": "2026-05-11", "close": 12.79, "volume": 857049.0}, {"date": "2026-05-12", "close": 12.44, "volume": 664326.0}, {"date": "2026-05-13", "close": 12.38, "volume": 761921.0}, {"date": "2026-05-14", "close": 11.88, "volume": 570374.0}, {"date": "2026-05-15", "close": 11.22, "volume": 895182.0}, {"date": "2026-05-18", "close": 11.06, "volume": 854126.0}, {"date": "2026-05-19", "close": 10.41, "volume": 794258.0}, {"date": "2026-05-20", "close": 11.32, "volume": 905041.0}, {"date": "2026-05-21", "close": 11.27, "volume": 642663.0}, {"date": "2026-05-22", "close": 11.31, "volume": 522183.0}, {"date": "2026-05-26", "close": 11.63, "volume": 526296.0}, {"date": "2026-05-27", "close": 11.72, "volume": 484449.0}, {"date": "2026-05-28", "close": 11.97, "volume": 374951.0}, {"date": "2026-05-29", "close": 11.88, "volume": 647066.0}, {"date": "2026-06-01", "close": 11.8, "volume": 709375.0}, {"date": "2026-06-02", "close": 11.21, "volume": 595388.0}, {"date": "2026-06-03", "close": 11.42, "volume": 602704.0}, {"date": "2026-06-04", "close": 12.01, "volume": 942670.0}, {"date": "2026-06-05", "close": 11.77, "volume": 862565.0}, {"date": "2026-06-08", "close": 11.41, "volume": 776181.0}, {"date": "2026-06-09", "close": 11.89, "volume": 1009031.0}, {"date": "2026-06-10", "close": 11.83, "volume": 650972.0}, {"date": "2026-06-11", "close": 12.09, "volume": 500334.0}, {"date": "2026-06-12", "close": 12.33, "volume": 591563.0}, {"date": "2026-06-15", "close": 12.21, "volume": 638904.0}, {"date": "2026-06-16", "close": 12.2, "volume": 871478.0}, {"date": "2026-06-17", "close": 12.78, "volume": 1051847.0}, {"date": "2026-06-18", "close": 12.64, "volume": 1815287.0}, {"date": "2026-06-22", "close": 14.01, "volume": 1203500.0}, {"date": "2026-06-23", "close": 14.08, "volume": 1142537.0}, {"date": "2026-06-24", "close": 14.45, "volume": 825398.0}, {"date": "2026-06-25", "close": 14.74, "volume": 874739.0}, {"date": "2026-06-26", "close": 15.05, "volume": 1981661.0}, {"date": "2026-06-29", "close": 15.6, "volume": 749505.0}, {"date": "2026-06-30", "close": 16.1, "volume": 1500302.0}, {"date": "2026-07-01", "close": 15.38, "volume": 1020105.0}, {"date": "2026-07-02", "close": 15.0, "volume": 919419.0}, {"date": "2026-07-06", "close": 14.89, "volume": 504887.0}, {"date": "2026-07-07", "close": 15.67, "volume": 719118.0}, {"date": "2026-07-08", "close": 16.46, "volume": 1164151.0}, {"date": "2026-07-09", "close": 16.115, "volume": 1478030.0}, {"date": "2026-07-10", "close": 15.85, "volume": 544665.0}, {"date": "2026-07-13", "close": 14.96, "volume": 662576.0}, {"date": "2026-07-14", "close": 14.95, "volume": 581678.0}, {"date": "2026-07-15", "close": 14.98, "volume": 487639.0}, {"date": "2026-07-16", "close": 14.95, "volume": 636626.0}, {"date": "2026-07-17", "close": 17.47, "volume": 1684195.0}, {"date": "2026-07-20", "close": 18.81, "volume": 2862466.0}, {"date": "2026-07-21", "close": 20.45, "volume": 1826707.0}, {"date": "2026-07-22", "close": 19.51, "volume": 1259672.0}, {"date": "2026-07-23", "close": 19.53, "volume": 832624.0}, {"date": "2026-07-24", "close": 19.44, "volume": 632988.0}, {"date": "2026-07-27", "close": 19.86, "volume": 942303.0}, {"date": "2026-07-28", "close": 19.97, "volume": 845863.0}, {"date": "2026-07-29", "close": 19.53, "volume": 1161148.0}, {"date": "2026-07-30", "close": 21.49, "volume": 1615605.0}, {"date": "2026-07-31", "close": 20.21, "volume": 1318724.0}, {"date": "2026-08-03", "close": 19.4, "volume": 714422.0}, {"date": "2026-08-04", "close": 19.92, "volume": 760790.0}, {"date": "2026-08-05", "close": 19.84, "volume": 826085.0}, {"date": "2026-08-06", "close": 20.0, "volume": 996659.0}, {"date": "2026-08-07", "close": 20.81, "volume": 1124578.0}], "refreshing": true}