{"ticker": "ZWS", "overview": {"cik": "1439288", "ticker": "ZWS", "name": "Zurn Elkay Water Solutions Corp", "industry": "General Industrial Machinery & Equipment", "country": "United States", "sic": "3560", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001439288-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014353", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001439288-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000480", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000125", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050162", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050151", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048756", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000109", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044725", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001439288-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0001439288-26-000102", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039151", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038495", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029324", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000851", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-21", "title": "Quarterly report", "accession": "0001628280-26-026281", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001628280-26-026279", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 99993.6, "sell_n": 0, "sell_sum": 0, "net": 99993.6, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "ZWS", "has_prices": true, "as_of": "2026-08-20", "last": 48.82, "prev_close": 49.59, "change": -0.7700000000000031, "change_pct": -0.015527324057269672, "session_volume": 468576.0, "vwap_5": 49.815831452304856, "vwap_20": 50.674325034581386, "vwap_60": 49.22178431136166, "vwap_250": 48.1144846180706, "high_52w": 53.18, "low_52w": 43.7, "avg_volume_20": 919100.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001439288-26-000139", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Thomas Christopoul", "who_key": "CHRISTOPOUL THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30018.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ZWS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439288/000143928826000139/0001439288-26-000139-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001439288-26-000135", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "David C. Longren", "who_key": "Longren David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28753.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ZWS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439288/000143928826000135/0001439288-26-000135-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001439288-26-000136", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "George C. Moore", "who_key": "MOORE GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31282.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ZWS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439288/000143928826000136/0001439288-26-000136-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001439288-26-000137", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Peggy Troy", "who_key": "Troy Peggy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28753.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ZWS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776483/000143928826000137/0001439288-26-000137-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001439288-26-000138", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Rosemary Schooler", "who_key": "Schooler Rosemary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25007.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ZWS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763187/000143928826000138/0001439288-26-000138-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001439288-26-000129", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Jacques Donavon Butler", "who_key": "Butler Jacques Donavon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99993.6, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "A director backs ZWS with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1846171/000143928826000129/0001439288-26-000129-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "13DG-0001398344-26-014353", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 5.3% passive stake in ZWS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014353-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0002100121-26-000851", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZWS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000851-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-002701", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZWS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002701-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [{"id": "0001439288-26-000129", "src": "INSIDERS", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Jacques Donavon Butler", "who_key": "Butler Jacques Donavon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99993.6, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "A director backs ZWS with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1846171/000143928826000129/0001439288-26-000129-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}], "institutional": [{"id": "13DG-0001398344-26-014353", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 5.3% passive stake in ZWS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014353-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0002100121-26-000851", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZWS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000851-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-002701", "src": "13DG", "ticker": "ZWS", "cik": "1439288", "company": "Zurn Elkay Water Solutions Corp", "company_raw": "Zurn Elkay Water Solutions Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZWS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002701-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zurn Elkay Water Solutions Corporation Common Stock", "new_value": "Zurn Elkay Water Solutions Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001439288", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001439288", "applied": 1, "detected_at": "2026-10-29T00:50:29.736475"}]}, "key_people": [{"who": "Jacques Donavon Butler", "who_key": "Butler Jacques Donavon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99993.6, "sold": 0, "net": 99993.6, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99993.6, "date": "2026-08-19", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846171/000143928826000129/0001439288-26-000129-index.htm"}], "latest": {"action": "BUY", "amount": 99993.6, "date": "2026-08-19", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846171/000143928826000129/0001439288-26-000129-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 99993.6}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001439288-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014353", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001439288-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000480", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000125", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001439288-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050162", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050151", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048756", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001439288-26-000109", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044725", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001439288-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0001439288-26-000102", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039151", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038495", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029324", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000851", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-21", "title": "Quarterly report", "accession": "0001628280-26-026281", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001628280-26-026279", "price_sensitive": true}], "performance": {"ticker": "ZWS", "has_prices": true, "summary": {"n": 1, "avg": -0.015527324057269672, "win_rate": 0.0, "best": -0.015527324057269672, "worst": -0.015527324057269672, "as_of": "2026-08-20"}, "buys": [{"who": "Butler Jacques Donavon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99993.6, "date": "2026-08-19", "score": 39.9, "ref_price": 49.59, "return": -0.015527324057269672}]}, "price_series": [{"date": "2016-08-22", "close": 10.863, "volume": 284330.0}, {"date": "2016-08-23", "close": 11.0872, "volume": 595068.0}, {"date": "2016-08-24", "close": 10.9278, "volume": 402678.0}, {"date": "2016-08-25", "close": 10.8929, "volume": 249993.0}, {"date": "2016-08-26", "close": 10.9029, "volume": 205053.0}, {"date": "2016-08-29", "close": 10.9477, "volume": 291725.0}, {"date": "2016-08-30", "close": 11.1718, "volume": 712125.0}, {"date": "2016-08-31", "close": 11.0124, "volume": 376299.0}, {"date": "2016-09-01", "close": 10.8282, "volume": 389664.0}, {"date": "2016-09-02", "close": 10.9477, "volume": 658660.0}, {"date": "2016-09-06", "close": 10.873, "volume": 390289.0}, {"date": "2016-09-07", "close": 10.868, "volume": 526616.0}, {"date": "2016-09-08", "close": 10.9029, "volume": 311343.0}, {"date": "2016-09-09", "close": 10.2753, "volume": 646038.0}, {"date": "2016-09-12", "close": 10.4646, "volume": 1095969.0}, {"date": "2016-09-13", "close": 10.0163, "volume": 506312.0}, {"date": "2016-09-14", "close": 9.7822, "volume": 602060.0}, {"date": "2016-09-15", "close": 9.8868, "volume": 456184.0}, {"date": "2016-09-16", "close": 9.7523, "volume": 1443384.0}, {"date": "2016-09-19", "close": 9.822, "volume": 230544.0}, {"date": "2016-09-20", "close": 9.827, "volume": 370714.0}, {"date": "2016-09-21", "close": 9.9914, "volume": 366550.0}, {"date": "2016-09-22", "close": 10.355, "volume": 509439.0}, {"date": "2016-09-23", "close": 10.2853, "volume": 500891.0}, {"date": "2016-09-26", "close": 10.4347, "volume": 829905.0}, {"date": "2016-09-27", "close": 10.355, "volume": 546313.0}, {"date": "2016-09-28", "close": 10.5891, "volume": 634013.0}, {"date": "2016-09-29", "close": 10.5044, "volume": 316202.0}, {"date": "2016-09-30", "close": 10.6638, "volume": 486652.0}, {"date": "2016-10-03", "close": 10.6439, "volume": 423532.0}, {"date": "2016-10-04", "close": 10.5243, "volume": 353678.0}, {"date": "2016-10-05", "close": 10.6688, "volume": 215358.0}, {"date": "2016-10-06", "close": 10.6937, "volume": 543295.0}, {"date": "2016-10-07", "close": 10.4247, "volume": 247980.0}, {"date": "2016-10-10", "close": 10.1159, "volume": 801901.0}, {"date": "2016-10-11", "close": 9.7822, "volume": 906834.0}, {"date": "2016-10-12", "close": 9.847, "volume": 240791.0}, {"date": "2016-10-13", "close": 9.5581, "volume": 410752.0}, {"date": "2016-10-14", "close": 9.5531, "volume": 274551.0}, {"date": "2016-10-17", "close": 9.5132, "volume": 284383.0}, {"date": "2016-10-18", "close": 9.5182, "volume": 268045.0}, {"date": "2016-10-19", "close": 9.5581, "volume": 312843.0}, {"date": "2016-10-20", "close": 9.4385, "volume": 339889.0}, {"date": "2016-10-21", "close": 9.4485, "volume": 259952.0}, {"date": "2016-10-24", "close": 10.1607, "volume": 1272442.0}, {"date": "2016-10-25", "close": 9.8569, "volume": 486744.0}, {"date": "2016-10-26", "close": 9.847, "volume": 266285.0}, {"date": "2016-10-27", "close": 9.7922, "volume": 194252.0}, {"date": "2016-10-28", "close": 9.7872, "volume": 264268.0}, {"date": "2016-10-31", "close": 9.9067, "volume": 419656.0}, {"date": "2016-11-01", "close": 9.6826, "volume": 352767.0}, {"date": "2016-11-02", "close": 9.7374, "volume": 372251.0}, {"date": "2016-11-03", "close": 8.6018, "volume": 2175372.0}, {"date": "2016-11-04", "close": 8.6067, "volume": 895095.0}, {"date": "2016-11-07", "close": 8.7163, "volume": 613242.0}, {"date": "2016-11-08", "close": 9.1347, "volume": 738275.0}, {"date": "2016-11-09", "close": 9.6776, "volume": 484089.0}, {"date": "2016-11-10", "close": 9.9964, "volume": 514161.0}, {"date": "2016-11-11", "close": 10.2604, "volume": 539538.0}, {"date": "2016-11-14", "close": 10.2155, "volume": 533369.0}, {"date": "2016-11-15", "close": 10.2952, "volume": 279795.0}, {"date": "2016-11-16", "close": 10.3948, "volume": 431200.0}, {"date": "2016-11-17", "close": 10.3948, "volume": 251793.0}, {"date": "2016-11-18", "close": 10.3948, "volume": 315104.0}, {"date": "2016-11-21", "close": 10.6588, "volume": 213562.0}, {"date": "2016-11-22", "close": 10.7734, "volume": 385300.0}, {"date": "2016-11-23", "close": 10.9826, "volume": 255591.0}, {"date": "2016-11-25", "close": 10.9676, "volume": 157815.0}, {"date": "2016-11-28", "close": 10.7435, "volume": 295850.0}, {"date": "2016-11-29", "close": 10.5592, "volume": 543887.0}, {"date": "2016-11-30", "close": 10.9577, "volume": 741316.0}, {"date": "2016-12-01", "close": 10.4546, "volume": 4646868.0}, {"date": "2016-12-02", "close": 10.096, "volume": 4153037.0}, {"date": "2016-12-05", "close": 9.9864, "volume": 2286969.0}, {"date": "2016-12-06", "close": 9.9615, "volume": 839383.0}, {"date": "2016-12-07", "close": 10.081, "volume": 862078.0}, {"date": "2016-12-08", "close": 10.5094, "volume": 2095826.0}, {"date": "2016-12-09", "close": 10.3799, "volume": 993266.0}, {"date": "2016-12-12", "close": 10.3002, "volume": 515998.0}, {"date": "2016-12-13", "close": 10.0512, "volume": 1061502.0}, {"date": "2016-12-14", "close": 9.7224, "volume": 1119094.0}, {"date": "2016-12-15", "close": 9.7822, "volume": 643236.0}, {"date": "2016-12-16", "close": 9.8021, "volume": 1351329.0}, {"date": "2016-12-19", "close": 9.9964, "volume": 1125487.0}, {"date": "2016-12-20", "close": 9.9615, "volume": 505809.0}, {"date": "2016-12-21", "close": 10.0113, "volume": 1271631.0}, {"date": "2016-12-22", "close": 9.7673, "volume": 322465.0}, {"date": "2016-12-23", "close": 9.7274, "volume": 216747.0}, {"date": "2016-12-27", "close": 9.9615, "volume": 625229.0}, {"date": "2016-12-28", "close": 9.827, "volume": 1067930.0}, {"date": "2016-12-29", "close": 9.7922, "volume": 727274.0}, {"date": "2016-12-30", "close": 9.7573, "volume": 515699.0}, {"date": "2017-01-03", "close": 10.0312, "volume": 1125761.0}, {"date": "2017-01-04", "close": 10.3351, "volume": 1041367.0}, {"date": "2017-01-05", "close": 10.2255, "volume": 1170037.0}, {"date": "2017-01-06", "close": 10.4446, "volume": 1378308.0}, {"date": "2017-01-09", "close": 10.1956, "volume": 1642556.0}, {"date": "2017-01-10", "close": 10.4496, "volume": 1269300.0}, {"date": "2017-01-11", "close": 10.5542, "volume": 924508.0}, {"date": "2017-01-12", "close": 10.5443, "volume": 895760.0}, {"date": "2017-01-13", "close": 10.6339, "volume": 1523630.0}, {"date": "2017-01-17", "close": 10.4546, "volume": 1403762.0}, {"date": "2017-01-18", "close": 10.614, "volume": 850499.0}, {"date": "2017-01-19", "close": 10.7435, "volume": 578788.0}, {"date": "2017-01-20", "close": 11.0523, "volume": 2535801.0}, {"date": "2017-01-23", "close": 10.7485, "volume": 1351307.0}, {"date": "2017-01-24", "close": 11.132, "volume": 852078.0}, {"date": "2017-01-25", "close": 11.1918, "volume": 1492420.0}, {"date": "2017-01-26", "close": 11.137, "volume": 735441.0}, {"date": "2017-01-27", "close": 11.127, "volume": 603517.0}, {"date": "2017-01-30", "close": 10.9527, "volume": 823832.0}, {"date": "2017-01-31", "close": 11.0025, "volume": 1211943.0}, {"date": "2017-02-01", "close": 10.9377, "volume": 844414.0}, {"date": "2017-02-02", "close": 10.878, "volume": 2322481.0}, {"date": "2017-02-03", "close": 11.1569, "volume": 1240909.0}, {"date": "2017-02-06", "close": 11.2067, "volume": 1040614.0}, {"date": "2017-02-07", "close": 11.2615, "volume": 1606196.0}, {"date": "2017-02-08", "close": 11.132, "volume": 964206.0}, {"date": "2017-02-09", "close": 11.0822, "volume": 726427.0}, {"date": "2017-02-10", "close": 11.1818, "volume": 651623.0}, {"date": "2017-02-13", "close": 11.2167, "volume": 796926.0}, {"date": "2017-02-14", "close": 11.1569, "volume": 541013.0}, {"date": "2017-02-15", "close": 11.1768, "volume": 544528.0}, {"date": "2017-02-16", "close": 11.0274, "volume": 755106.0}, {"date": "2017-02-17", "close": 11.0772, "volume": 824100.0}, {"date": "2017-02-21", "close": 11.2864, "volume": 963898.0}, {"date": "2017-02-22", "close": 11.1519, "volume": 716879.0}, {"date": "2017-02-23", "close": 11.0274, "volume": 716469.0}, {"date": "2017-02-24", "close": 10.9776, "volume": 475317.0}, {"date": "2017-02-27", "close": 11.2914, "volume": 5533146.0}, {"date": "2017-02-28", "close": 11.0423, "volume": 1190408.0}, {"date": "2017-03-01", "close": 11.4806, "volume": 1005084.0}, {"date": "2017-03-02", "close": 11.4557, "volume": 1657135.0}, {"date": "2017-03-03", "close": 11.5105, "volume": 1382207.0}, {"date": "2017-03-06", "close": 11.5255, "volume": 1248174.0}, {"date": "2017-03-07", "close": 11.3561, "volume": 1083733.0}, {"date": "2017-03-08", "close": 11.3312, "volume": 855633.0}, {"date": "2017-03-09", "close": 11.1519, "volume": 1097961.0}, {"date": "2017-03-10", "close": 11.4508, "volume": 800885.0}, {"date": "2017-03-13", "close": 11.6251, "volume": 1238742.0}, {"date": "2017-03-14", "close": 11.6101, "volume": 1616174.0}, {"date": "2017-03-15", "close": 11.9189, "volume": 1655734.0}, {"date": "2017-03-16", "close": 12.1232, "volume": 1498308.0}, {"date": "2017-03-17", "close": 12.0933, "volume": 2069884.0}, {"date": "2017-03-20", "close": 11.9488, "volume": 800733.0}, {"date": "2017-03-21", "close": 11.7098, "volume": 820972.0}, {"date": "2017-03-22", "close": 11.6151, "volume": 745593.0}, {"date": "2017-03-23", "close": 11.5653, "volume": 1067052.0}, {"date": "2017-03-24", "close": 11.3262, "volume": 706988.0}, {"date": "2017-03-27", "close": 11.1768, "volume": 781874.0}, {"date": "2017-03-28", "close": 11.3262, "volume": 884130.0}, {"date": "2017-03-29", "close": 11.4109, "volume": 660686.0}, {"date": "2017-03-30", "close": 11.4806, "volume": 983840.0}, {"date": "2017-03-31", "close": 11.4956, "volume": 726912.0}, {"date": "2017-04-03", "close": 11.376, "volume": 716526.0}, {"date": "2017-04-04", "close": 11.2565, "volume": 530632.0}, {"date": "2017-04-05", "close": 11.2316, "volume": 716668.0}, {"date": "2017-04-06", "close": 11.3262, "volume": 344714.0}, {"date": "2017-04-07", "close": 11.3661, "volume": 446606.0}, {"date": "2017-04-10", "close": 11.4557, "volume": 603278.0}, {"date": "2017-04-11", "close": 11.65, "volume": 516860.0}, {"date": "2017-04-12", "close": 11.3412, "volume": 487210.0}, {"date": "2017-04-13", "close": 10.9776, "volume": 846121.0}, {"date": "2017-04-17", "close": 11.0025, "volume": 568660.0}, {"date": "2017-04-18", "close": 11.0473, "volume": 461228.0}, {"date": "2017-04-19", "close": 11.0722, "volume": 303269.0}, {"date": "2017-04-20", "close": 11.2914, "volume": 608297.0}, {"date": "2017-04-21", "close": 11.2814, "volume": 581795.0}, {"date": "2017-04-24", "close": 11.6052, "volume": 782399.0}, {"date": "2017-04-25", "close": 11.9239, "volume": 1161231.0}, {"date": "2017-04-26", "close": 12.2128, "volume": 923377.0}, {"date": "2017-04-27", "close": 12.2078, "volume": 819195.0}, {"date": "2017-04-28", "close": 12.153, "volume": 889777.0}, {"date": "2017-05-01", "close": 12.1431, "volume": 636949.0}, {"date": "2017-05-02", "close": 12.158, "volume": 428197.0}, {"date": "2017-05-03", "close": 12.153, "volume": 612692.0}, {"date": "2017-05-04", "close": 12.0634, "volume": 660344.0}, {"date": "2017-05-05", "close": 12.0584, "volume": 663873.0}, {"date": "2017-05-08", "close": 11.904, "volume": 615889.0}, {"date": "2017-05-09", "close": 11.7596, "volume": 578191.0}, {"date": "2017-05-10", "close": 11.8442, "volume": 930749.0}, {"date": "2017-05-11", "close": 11.6251, "volume": 570454.0}, {"date": "2017-05-12", "close": 11.4458, "volume": 450348.0}, {"date": "2017-05-15", "close": 11.6151, "volume": 569244.0}, {"date": "2017-05-16", "close": 11.6052, "volume": 508434.0}, {"date": "2017-05-17", "close": 11.3561, "volume": 1300262.0}, {"date": "2017-05-18", "close": 11.5753, "volume": 2465001.0}, {"date": "2017-05-19", "close": 11.5205, "volume": 1639362.0}, {"date": "2017-05-22", "close": 11.5753, "volume": 916298.0}, {"date": "2017-05-23", "close": 11.5055, "volume": 1240767.0}, {"date": "2017-05-24", "close": 11.4707, "volume": 617100.0}, {"date": "2017-05-25", "close": 11.4358, "volume": 919743.0}, {"date": "2017-05-26", "close": 11.4557, "volume": 377550.0}, {"date": "2017-05-30", "close": 11.4308, "volume": 1063077.0}, {"date": "2017-05-31", "close": 11.3561, "volume": 1041106.0}, {"date": "2017-06-01", "close": 11.65, "volume": 1144806.0}, {"date": "2017-06-02", "close": 11.7645, "volume": 658614.0}, {"date": "2017-06-05", "close": 11.5952, "volume": 366182.0}, {"date": "2017-06-06", "close": 11.5703, "volume": 869752.0}, {"date": "2017-06-07", "close": 11.381, "volume": 566812.0}, {"date": "2017-06-08", "close": 11.5404, "volume": 838862.0}, {"date": "2017-06-09", "close": 11.5653, "volume": 2062687.0}, {"date": "2017-06-12", "close": 11.7347, "volume": 1811250.0}, {"date": "2017-06-13", "close": 11.7944, "volume": 776213.0}, {"date": "2017-06-14", "close": 11.6649, "volume": 646084.0}, {"date": "2017-06-15", "close": 11.7347, "volume": 385665.0}, {"date": "2017-06-16", "close": 11.7396, "volume": 1652349.0}, {"date": "2017-06-19", "close": 11.8542, "volume": 649453.0}, {"date": "2017-06-20", "close": 11.909, "volume": 1804344.0}, {"date": "2017-06-21", "close": 11.4458, "volume": 763428.0}, {"date": "2017-06-22", "close": 11.4707, "volume": 877631.0}, {"date": "2017-06-23", "close": 11.4757, "volume": 3675187.0}, {"date": "2017-06-26", "close": 11.4508, "volume": 685571.0}, {"date": "2017-06-27", "close": 11.4358, "volume": 522046.0}, {"date": "2017-06-28", "close": 11.5404, "volume": 688693.0}, {"date": "2017-06-29", "close": 11.5553, "volume": 685381.0}, {"date": "2017-06-30", "close": 11.5803, "volume": 814022.0}, {"date": "2017-07-03", "close": 11.6002, "volume": 418781.0}, {"date": "2017-07-05", "close": 11.4906, "volume": 576336.0}, {"date": "2017-07-06", "close": 11.2964, "volume": 604594.0}, {"date": "2017-07-07", "close": 11.3561, "volume": 494777.0}, {"date": "2017-07-10", "close": 11.4458, "volume": 498211.0}, {"date": "2017-07-11", "close": 11.4258, "volume": 499188.0}, {"date": "2017-07-12", "close": 11.655, "volume": 729397.0}, {"date": "2017-07-13", "close": 11.7645, "volume": 458792.0}, {"date": "2017-07-14", "close": 12.0435, "volume": 1069904.0}, {"date": "2017-07-17", "close": 11.9488, "volume": 506770.0}, {"date": "2017-07-18", "close": 11.7894, "volume": 743572.0}, {"date": "2017-07-19", "close": 11.894, "volume": 413102.0}, {"date": "2017-07-20", "close": 11.8891, "volume": 271858.0}, {"date": "2017-07-21", "close": 11.9189, "volume": 757993.0}, {"date": "2017-07-24", "close": 11.7745, "volume": 450560.0}, {"date": "2017-07-25", "close": 11.9389, "volume": 689378.0}, {"date": "2017-07-26", "close": 11.6052, "volume": 340045.0}, {"date": "2017-07-27", "close": 11.5504, "volume": 772128.0}, {"date": "2017-07-28", "close": 11.6101, "volume": 724140.0}, {"date": "2017-07-31", "close": 11.5354, "volume": 376121.0}, {"date": "2017-08-01", "close": 11.5304, "volume": 721973.0}, {"date": "2017-08-02", "close": 11.4508, "volume": 601915.0}, {"date": "2017-08-03", "close": 12.2676, "volume": 1614279.0}, {"date": "2017-08-04", "close": 12.432, "volume": 658448.0}, {"date": "2017-08-07", "close": 12.2776, "volume": 814723.0}, {"date": "2017-08-08", "close": 12.3074, "volume": 599157.0}, {"date": "2017-08-09", "close": 12.2028, "volume": 760292.0}, {"date": "2017-08-10", "close": 11.9289, "volume": 477609.0}, {"date": "2017-08-11", "close": 11.8592, "volume": 1009314.0}, {"date": "2017-08-14", "close": 12.1431, "volume": 947948.0}, {"date": "2017-08-15", "close": 12.0534, "volume": 302446.0}, {"date": "2017-08-16", "close": 12.1032, "volume": 485442.0}, {"date": "2017-08-17", "close": 11.7396, "volume": 391762.0}, {"date": "2017-08-18", "close": 11.7695, "volume": 518424.0}, {"date": "2017-08-21", "close": 11.7845, "volume": 306088.0}, {"date": "2017-08-22", "close": 11.9538, "volume": 308867.0}, {"date": "2017-08-23", "close": 11.899, "volume": 270497.0}, {"date": "2017-08-24", "close": 11.7347, "volume": 320136.0}, {"date": "2017-08-25", "close": 11.8243, "volume": 255514.0}, {"date": "2017-08-28", "close": 11.8343, "volume": 292917.0}, {"date": "2017-08-29", "close": 11.8542, "volume": 359416.0}, {"date": "2017-08-30", "close": 11.894, "volume": 364102.0}, {"date": "2017-08-31", "close": 11.894, "volume": 1025956.0}, {"date": "2017-09-01", "close": 11.9339, "volume": 420316.0}, {"date": "2017-09-05", "close": 11.7546, "volume": 446115.0}, {"date": "2017-09-06", "close": 12.0435, "volume": 760389.0}, {"date": "2017-09-07", "close": 11.9787, "volume": 430693.0}, {"date": "2017-09-08", "close": 12.0933, "volume": 339813.0}, {"date": "2017-09-11", "close": 12.2527, "volume": 558432.0}, {"date": "2017-09-12", "close": 12.422, "volume": 431863.0}, {"date": "2017-09-13", "close": 12.5465, "volume": 401218.0}, {"date": "2017-09-14", "close": 12.4519, "volume": 554301.0}, {"date": "2017-09-15", "close": 12.2128, "volume": 2881018.0}, {"date": "2017-09-18", "close": 12.2477, "volume": 1013147.0}, {"date": "2017-09-19", "close": 12.3622, "volume": 1826591.0}, {"date": "2017-09-20", "close": 12.5216, "volume": 4150300.0}, {"date": "2017-09-21", "close": 12.4967, "volume": 771711.0}, {"date": "2017-09-22", "close": 12.6013, "volume": 1365974.0}, {"date": "2017-09-25", "close": 12.3672, "volume": 627716.0}, {"date": "2017-09-26", "close": 12.4569, "volume": 788638.0}, {"date": "2017-09-27", "close": 12.7159, "volume": 1207106.0}, {"date": "2017-09-28", "close": 12.686, "volume": 1241237.0}, {"date": "2017-09-29", "close": 12.6561, "volume": 539336.0}, {"date": "2017-10-02", "close": 12.8155, "volume": 1030119.0}, {"date": "2017-10-03", "close": 12.9549, "volume": 954655.0}, {"date": "2017-10-04", "close": 12.8603, "volume": 966363.0}, {"date": "2017-10-05", "close": 12.7756, "volume": 567754.0}, {"date": "2017-10-06", "close": 12.8304, "volume": 698086.0}, {"date": "2017-10-09", "close": 12.8354, "volume": 604859.0}, {"date": "2017-10-10", "close": 12.7358, "volume": 637230.0}, {"date": "2017-10-11", "close": 12.6412, "volume": 723480.0}, {"date": "2017-10-12", "close": 12.7109, "volume": 432586.0}, {"date": "2017-10-13", "close": 12.95, "volume": 868218.0}, {"date": "2017-10-16", "close": 12.8553, "volume": 837898.0}, {"date": "2017-10-17", "close": 12.7956, "volume": 3015475.0}, {"date": "2017-10-18", "close": 12.8155, "volume": 671151.0}, {"date": "2017-10-19", "close": 12.7009, "volume": 1074876.0}, {"date": "2017-10-20", "close": 12.8952, "volume": 864965.0}, {"date": "2017-10-23", "close": 12.7308, "volume": 404712.0}, {"date": "2017-10-24", "close": 12.9201, "volume": 994373.0}, {"date": "2017-10-25", "close": 12.6113, "volume": 1267058.0}, {"date": "2017-10-26", "close": 12.8802, "volume": 781479.0}, {"date": "2017-10-27", "close": 12.7806, "volume": 869925.0}, {"date": "2017-10-30", "close": 12.681, "volume": 798309.0}, {"date": "2017-10-31", "close": 12.7109, "volume": 824612.0}, {"date": "2017-11-01", "close": 12.671, "volume": 836825.0}, {"date": "2017-11-02", "close": 12.427, "volume": 1559815.0}, {"date": "2017-11-03", "close": 12.6113, "volume": 890197.0}, {"date": "2017-11-06", "close": 12.4668, "volume": 710189.0}, {"date": "2017-11-07", "close": 12.3473, "volume": 512941.0}, {"date": "2017-11-08", "close": 12.2427, "volume": 696282.0}, {"date": "2017-11-09", "close": 12.1232, "volume": 621525.0}, {"date": "2017-11-10", "close": 12.0036, "volume": 1224040.0}, {"date": "2017-11-13", "close": 11.9289, "volume": 561702.0}, {"date": "2017-11-14", "close": 11.5105, "volume": 1662415.0}, {"date": "2017-11-15", "close": 11.4557, "volume": 901976.0}, {"date": "2017-11-16", "close": 11.8642, "volume": 1248201.0}, {"date": "2017-11-17", "close": 11.9189, "volume": 918197.0}, {"date": "2017-11-20", "close": 11.894, "volume": 610839.0}, {"date": "2017-11-21", "close": 12.0186, "volume": 667624.0}, {"date": "2017-11-22", "close": 12.0086, "volume": 530024.0}, {"date": "2017-11-24", "close": 11.8741, "volume": 151249.0}, {"date": "2017-11-27", "close": 11.904, "volume": 683930.0}, {"date": "2017-11-28", "close": 12.0933, "volume": 1442812.0}, {"date": "2017-11-29", "close": 12.2527, "volume": 1037786.0}, {"date": "2017-11-30", "close": 12.412, "volume": 1515226.0}, {"date": "2017-12-01", "close": 12.2078, "volume": 1041979.0}, {"date": "2017-12-04", "close": 12.412, "volume": 1247980.0}, {"date": "2017-12-05", "close": 12.417, "volume": 1556648.0}, {"date": "2017-12-06", "close": 12.2228, "volume": 573125.0}, {"date": "2017-12-07", "close": 12.2477, "volume": 1281554.0}, {"date": "2017-12-08", "close": 12.3025, "volume": 738309.0}, {"date": "2017-12-11", "close": 12.2377, "volume": 799300.0}, {"date": "2017-12-12", "close": 12.2178, "volume": 1138857.0}, {"date": "2017-12-13", "close": 12.1132, "volume": 797279.0}, {"date": "2017-12-14", "close": 11.9339, "volume": 1046687.0}, {"date": "2017-12-15", "close": 12.1331, "volume": 1400506.0}, {"date": "2017-12-18", "close": 12.3822, "volume": 844829.0}, {"date": "2017-12-19", "close": 12.4469, "volume": 1241989.0}, {"date": "2017-12-20", "close": 12.9251, "volume": 1498358.0}, {"date": "2017-12-21", "close": 13.0346, "volume": 1548498.0}, {"date": "2017-12-22", "close": 12.8404, "volume": 545089.0}, {"date": "2017-12-26", "close": 12.8952, "volume": 495667.0}, {"date": "2017-12-27", "close": 12.9998, "volume": 481400.0}, {"date": "2017-12-28", "close": 13.0546, "volume": 296199.0}, {"date": "2017-12-29", "close": 12.9599, "volume": 478349.0}, {"date": "2018-01-02", "close": 12.94, "volume": 502721.0}, {"date": "2018-01-03", "close": 13.0595, "volume": 788505.0}, {"date": "2018-01-04", "close": 13.1193, "volume": 633995.0}, {"date": "2018-01-05", "close": 13.1143, "volume": 850170.0}, {"date": "2018-01-08", "close": 13.7967, "volume": 1722487.0}, {"date": "2018-01-09", "close": 13.7867, "volume": 888600.0}, {"date": "2018-01-10", "close": 13.5925, "volume": 738682.0}, {"date": "2018-01-11", "close": 14.0009, "volume": 1536563.0}, {"date": "2018-01-12", "close": 13.8664, "volume": 489677.0}, {"date": "2018-01-16", "close": 13.7419, "volume": 492820.0}, {"date": "2018-01-17", "close": 13.7618, "volume": 435220.0}, {"date": "2018-01-18", "close": 13.727, "volume": 617527.0}, {"date": "2018-01-19", "close": 14.3246, "volume": 1797017.0}, {"date": "2018-01-22", "close": 14.1702, "volume": 612074.0}, {"date": "2018-01-23", "close": 14.23, "volume": 997319.0}, {"date": "2018-01-24", "close": 14.1702, "volume": 502329.0}, {"date": "2018-01-25", "close": 14.225, "volume": 460851.0}, {"date": "2018-01-26", "close": 14.235, "volume": 368628.0}, {"date": "2018-01-29", "close": 14.1852, "volume": 579190.0}, {"date": "2018-01-30", "close": 14.0208, "volume": 1021082.0}, {"date": "2018-01-31", "close": 14.0009, "volume": 1014454.0}, {"date": "2018-02-01", "close": 14.6484, "volume": 2020672.0}, {"date": "2018-02-02", "close": 14.3296, "volume": 1514909.0}, {"date": "2018-02-05", "close": 13.6124, "volume": 1615677.0}, {"date": "2018-02-06", "close": 13.722, "volume": 1028956.0}, {"date": "2018-02-07", "close": 13.722, "volume": 779284.0}, {"date": "2018-02-08", "close": 13.3036, "volume": 902360.0}, {"date": "2018-02-09", "close": 13.3534, "volume": 1062740.0}, {"date": "2018-02-12", "close": 13.463, "volume": 800850.0}, {"date": "2018-02-13", "close": 13.5128, "volume": 452470.0}, {"date": "2018-02-14", "close": 13.6622, "volume": 392620.0}, {"date": "2018-02-15", "close": 13.9411, "volume": 904711.0}, {"date": "2018-02-16", "close": 13.9262, "volume": 691519.0}, {"date": "2018-02-20", "close": 13.966, "volume": 717233.0}, {"date": "2018-02-21", "close": 14.2848, "volume": 1105372.0}, {"date": "2018-02-22", "close": 14.5587, "volume": 1245561.0}, {"date": "2018-02-23", "close": 14.4442, "volume": 738015.0}, {"date": "2018-02-26", "close": 14.7381, "volume": 515395.0}, {"date": "2018-02-27", "close": 14.8377, "volume": 1550122.0}, {"date": "2018-02-28", "close": 14.4342, "volume": 1405551.0}, {"date": "2018-03-01", "close": 14.1005, "volume": 702698.0}, {"date": "2018-03-02", "close": 13.986, "volume": 729629.0}, {"date": "2018-03-05", "close": 14.1304, "volume": 893031.0}, {"date": "2018-03-06", "close": 14.5687, "volume": 1408447.0}, {"date": "2018-03-07", "close": 14.758, "volume": 1204125.0}, {"date": "2018-03-08", "close": 14.8775, "volume": 616745.0}, {"date": "2018-03-09", "close": 15.281, "volume": 616035.0}, {"date": "2018-03-12", "close": 15.002, "volume": 675498.0}, {"date": "2018-03-13", "close": 14.9423, "volume": 700034.0}, {"date": "2018-03-14", "close": 14.7829, "volume": 571571.0}, {"date": "2018-03-15", "close": 14.5538, "volume": 722071.0}, {"date": "2018-03-16", "close": 14.7281, "volume": 858885.0}, {"date": "2018-03-19", "close": 14.6285, "volume": 398009.0}, {"date": "2018-03-20", "close": 15.0369, "volume": 721169.0}, {"date": "2018-03-21", "close": 14.9921, "volume": 388780.0}, {"date": "2018-03-22", "close": 14.6932, "volume": 1374329.0}, {"date": "2018-03-23", "close": 14.5089, "volume": 1034775.0}, {"date": "2018-03-26", "close": 14.7978, "volume": 514061.0}, {"date": "2018-03-27", "close": 14.5089, "volume": 503622.0}, {"date": "2018-03-28", "close": 14.5836, "volume": 461088.0}, {"date": "2018-03-29", "close": 14.7829, "volume": 553424.0}, {"date": "2018-04-02", "close": 14.4492, "volume": 2045937.0}, {"date": "2018-04-03", "close": 14.6534, "volume": 725466.0}, {"date": "2018-04-04", "close": 14.7978, "volume": 603390.0}, {"date": "2018-04-05", "close": 15.0319, "volume": 403679.0}, {"date": "2018-04-06", "close": 14.5089, "volume": 561277.0}, {"date": "2018-04-09", "close": 14.5388, "volume": 453042.0}, {"date": "2018-04-10", "close": 14.8377, "volume": 558081.0}, {"date": "2018-04-11", "close": 14.7779, "volume": 340357.0}, {"date": "2018-04-12", "close": 15.0319, "volume": 600065.0}, {"date": "2018-04-13", "close": 15.0817, "volume": 613395.0}, {"date": "2018-04-16", "close": 15.0419, "volume": 835614.0}, {"date": "2018-04-17", "close": 15.0269, "volume": 647635.0}, {"date": "2018-04-18", "close": 15.1813, "volume": 734162.0}, {"date": "2018-04-19", "close": 15.1315, "volume": 489942.0}, {"date": "2018-04-20", "close": 15.1016, "volume": 1744436.0}, {"date": "2018-04-23", "close": 15.012, "volume": 385015.0}, {"date": "2018-04-24", "close": 14.4243, "volume": 744284.0}, {"date": "2018-04-25", "close": 14.4541, "volume": 537320.0}, {"date": "2018-04-26", "close": 14.2599, "volume": 518642.0}, {"date": "2018-04-27", "close": 14.0407, "volume": 945917.0}, {"date": "2018-04-30", "close": 13.7021, "volume": 789456.0}, {"date": "2018-05-01", "close": 13.9013, "volume": 981400.0}, {"date": "2018-05-02", "close": 13.6074, "volume": 537385.0}, {"date": "2018-05-03", "close": 13.5178, "volume": 778713.0}, {"date": "2018-05-04", "close": 13.712, "volume": 568972.0}, {"date": "2018-05-07", "close": 13.986, "volume": 766429.0}, {"date": "2018-05-08", "close": 14.2997, "volume": 1086841.0}, {"date": "2018-05-09", "close": 14.1453, "volume": 508847.0}, {"date": "2018-05-10", "close": 14.3545, "volume": 413301.0}, {"date": "2018-05-11", "close": 14.4492, "volume": 740941.0}, {"date": "2018-05-14", "close": 14.4691, "volume": 762749.0}, {"date": "2018-05-15", "close": 14.2699, "volume": 1707358.0}, {"date": "2018-05-16", "close": 14.3346, "volume": 756248.0}, {"date": "2018-05-17", "close": 14.3047, "volume": 620978.0}, {"date": "2018-05-18", "close": 14.5388, "volume": 800425.0}, {"date": "2018-05-21", "close": 14.5338, "volume": 725271.0}, {"date": "2018-05-22", "close": 14.4143, "volume": 368817.0}, {"date": "2018-05-23", "close": 14.4043, "volume": 431218.0}, {"date": "2018-05-24", "close": 14.4741, "volume": 334571.0}, {"date": "2018-05-25", "close": 14.3994, "volume": 416585.0}, {"date": "2018-05-29", "close": 14.3695, "volume": 471160.0}, {"date": "2018-05-30", "close": 14.5836, "volume": 423823.0}, {"date": "2018-05-31", "close": 14.5338, "volume": 748049.0}, {"date": "2018-06-01", "close": 14.7779, "volume": 806201.0}, {"date": "2018-06-04", "close": 14.8526, "volume": 537161.0}, {"date": "2018-06-05", "close": 15.1913, "volume": 687655.0}, {"date": "2018-06-06", "close": 15.2162, "volume": 703916.0}, {"date": "2018-06-07", "close": 15.0568, "volume": 443072.0}, {"date": "2018-06-08", "close": 15.2311, "volume": 398254.0}, {"date": "2018-06-11", "close": 15.0718, "volume": 483955.0}, {"date": "2018-06-12", "close": 15.0867, "volume": 411243.0}, {"date": "2018-06-13", "close": 15.0319, "volume": 671100.0}, {"date": "2018-06-14", "close": 15.0568, "volume": 521372.0}, {"date": "2018-06-15", "close": 14.8277, "volume": 1067810.0}, {"date": "2018-06-18", "close": 14.9971, "volume": 443735.0}, {"date": "2018-06-19", "close": 14.758, "volume": 427684.0}, {"date": "2018-06-20", "close": 14.9771, "volume": 441443.0}, {"date": "2018-06-21", "close": 14.8028, "volume": 711816.0}, {"date": "2018-06-22", "close": 15.1564, "volume": 913691.0}, {"date": "2018-06-25", "close": 14.5687, "volume": 700282.0}, {"date": "2018-06-26", "close": 14.6086, "volume": 786114.0}, {"date": "2018-06-27", "close": 14.6086, "volume": 423503.0}, {"date": "2018-06-28", "close": 14.4193, "volume": 649298.0}, {"date": "2018-06-29", "close": 14.4741, "volume": 296640.0}, {"date": "2018-07-02", "close": 14.3446, "volume": 491486.0}, {"date": "2018-07-03", "close": 14.3197, "volume": 297205.0}, {"date": "2018-07-05", "close": 14.3794, "volume": 1027173.0}, {"date": "2018-07-06", "close": 14.3246, "volume": 550765.0}, {"date": "2018-07-09", "close": 14.489, "volume": 730288.0}, {"date": "2018-07-10", "close": 14.5438, "volume": 623864.0}, {"date": "2018-07-11", "close": 14.2997, "volume": 366299.0}, {"date": "2018-07-12", "close": 14.3147, "volume": 582592.0}, {"date": "2018-07-13", "close": 14.4392, "volume": 725741.0}, {"date": "2018-07-16", "close": 14.5637, "volume": 566319.0}, {"date": "2018-07-17", "close": 14.5787, "volume": 889760.0}, {"date": "2018-07-18", "close": 14.5538, "volume": 333380.0}, {"date": "2018-07-19", "close": 14.7829, "volume": 431603.0}, {"date": "2018-07-20", "close": 14.8277, "volume": 463994.0}, {"date": "2018-07-23", "close": 14.763, "volume": 500302.0}, {"date": "2018-07-24", "close": 14.9971, "volume": 931799.0}, {"date": "2018-07-25", "close": 14.9423, "volume": 593479.0}, {"date": "2018-07-26", "close": 15.1415, "volume": 785256.0}, {"date": "2018-07-27", "close": 15.017, "volume": 495972.0}, {"date": "2018-07-30", "close": 14.8775, "volume": 517221.0}, {"date": "2018-07-31", "close": 15.0618, "volume": 1746597.0}, {"date": "2018-08-01", "close": 14.6335, "volume": 961981.0}, {"date": "2018-08-02", "close": 14.6882, "volume": 533236.0}, {"date": "2018-08-03", "close": 14.7281, "volume": 703871.0}, {"date": "2018-08-06", "close": 14.9223, "volume": 450449.0}, {"date": "2018-08-07", "close": 14.8078, "volume": 560624.0}, {"date": "2018-08-08", "close": 14.753, "volume": 461629.0}, {"date": "2018-08-09", "close": 14.5886, "volume": 280342.0}, {"date": "2018-08-10", "close": 14.3097, "volume": 599283.0}, {"date": "2018-08-13", "close": 14.3745, "volume": 457905.0}, {"date": "2018-08-14", "close": 14.4342, "volume": 752029.0}, {"date": "2018-08-15", "close": 14.0557, "volume": 756807.0}, {"date": "2018-08-16", "close": 14.1453, "volume": 514515.0}, {"date": "2018-08-17", "close": 14.3446, "volume": 248061.0}, {"date": "2018-08-20", "close": 14.4591, "volume": 435612.0}, {"date": "2018-08-21", "close": 14.5737, "volume": 469112.0}, {"date": "2018-08-22", "close": 14.3994, "volume": 332751.0}, {"date": "2018-08-23", "close": 14.1254, "volume": 310399.0}, {"date": "2018-08-24", "close": 14.2948, "volume": 420616.0}, {"date": "2018-08-27", "close": 14.489, "volume": 264338.0}, {"date": "2018-08-28", "close": 14.3645, "volume": 342898.0}, {"date": "2018-08-29", "close": 14.5637, "volume": 413589.0}, {"date": "2018-08-30", "close": 14.4492, "volume": 196080.0}, {"date": "2018-08-31", "close": 14.4591, "volume": 222736.0}, {"date": "2018-09-04", "close": 14.3047, "volume": 276262.0}, {"date": "2018-09-05", "close": 14.4243, "volume": 609445.0}, {"date": "2018-09-06", "close": 14.3844, "volume": 267720.0}, {"date": "2018-09-07", "close": 14.3496, "volume": 229852.0}, {"date": "2018-09-10", "close": 14.4442, "volume": 364623.0}, {"date": "2018-09-11", "close": 14.743, "volume": 544731.0}, {"date": "2018-09-12", "close": 14.8626, "volume": 663167.0}, {"date": "2018-09-13", "close": 14.9572, "volume": 446145.0}, {"date": "2018-09-14", "close": 15.3606, "volume": 794327.0}, {"date": "2018-09-17", "close": 15.53, "volume": 563287.0}, {"date": "2018-09-18", "close": 15.4852, "volume": 538035.0}, {"date": "2018-09-19", "close": 15.6993, "volume": 801566.0}, {"date": "2018-09-20", "close": 15.8637, "volume": 1489375.0}, {"date": "2018-09-21", "close": 15.8687, "volume": 1957065.0}, {"date": "2018-09-24", "close": 15.53, "volume": 523357.0}, {"date": "2018-09-25", "close": 15.6744, "volume": 422431.0}, {"date": "2018-09-26", "close": 15.4702, "volume": 458612.0}, {"date": "2018-09-27", "close": 15.4304, "volume": 263688.0}, {"date": "2018-09-28", "close": 15.3407, "volume": 373463.0}, {"date": "2018-10-01", "close": 15.3457, "volume": 332483.0}, {"date": "2018-10-02", "close": 15.3806, "volume": 423317.0}, {"date": "2018-10-03", "close": 15.6894, "volume": 753135.0}, {"date": "2018-10-04", "close": 15.7392, "volume": 584670.0}, {"date": "2018-10-05", "close": 15.7093, "volume": 1399249.0}, {"date": "2018-10-08", "close": 15.6396, "volume": 394232.0}, {"date": "2018-10-09", "close": 15.1863, "volume": 927565.0}, {"date": "2018-10-10", "close": 14.3496, "volume": 972653.0}, {"date": "2018-10-11", "close": 13.8963, "volume": 594189.0}, {"date": "2018-10-12", "close": 13.5128, "volume": 999845.0}, {"date": "2018-10-15", "close": 13.707, "volume": 612503.0}, {"date": "2018-10-16", "close": 14.1105, "volume": 677668.0}, {"date": "2018-10-17", "close": 13.6772, "volume": 941421.0}, {"date": "2018-10-18", "close": 13.1442, "volume": 776277.0}, {"date": "2018-10-19", "close": 12.8503, "volume": 847645.0}, {"date": "2018-10-22", "close": 12.9699, "volume": 607589.0}, {"date": "2018-10-23", "close": 12.4718, "volume": 1167622.0}, {"date": "2018-10-24", "close": 11.8691, "volume": 899903.0}, {"date": "2018-10-25", "close": 12.2278, "volume": 901897.0}, {"date": "2018-10-26", "close": 12.2028, "volume": 584157.0}, {"date": "2018-10-29", "close": 12.0235, "volume": 1034583.0}, {"date": "2018-10-30", "close": 12.1082, "volume": 969288.0}, {"date": "2018-10-31", "close": 13.3534, "volume": 1985008.0}, {"date": "2018-11-01", "close": 13.981, "volume": 1558375.0}, {"date": "2018-11-02", "close": 14.1055, "volume": 873787.0}, {"date": "2018-11-05", "close": 14.3446, "volume": 707458.0}, {"date": "2018-11-06", "close": 14.3944, "volume": 602061.0}, {"date": "2018-11-07", "close": 14.7231, "volume": 743521.0}, {"date": "2018-11-08", "close": 14.6683, "volume": 441146.0}, {"date": "2018-11-09", "close": 14.4641, "volume": 677651.0}, {"date": "2018-11-12", "close": 14.1902, "volume": 336712.0}, {"date": "2018-11-13", "close": 14.0258, "volume": 269163.0}, {"date": "2018-11-14", "close": 13.9013, "volume": 428223.0}, {"date": "2018-11-15", "close": 14.4193, "volume": 448712.0}, {"date": "2018-11-16", "close": 14.4442, "volume": 381644.0}, {"date": "2018-11-19", "close": 14.0009, "volume": 455098.0}, {"date": "2018-11-20", "close": 13.712, "volume": 314707.0}, {"date": "2018-11-21", "close": 13.8216, "volume": 196724.0}, {"date": "2018-11-23", "close": 13.6224, "volume": 262629.0}, {"date": "2018-11-26", "close": 13.6772, "volume": 502361.0}, {"date": "2018-11-27", "close": 13.4779, "volume": 435782.0}, {"date": "2018-11-28", "close": 13.9112, "volume": 284627.0}, {"date": "2018-11-29", "close": 13.8664, "volume": 339227.0}, {"date": "2018-11-30", "close": 14.1005, "volume": 501323.0}, {"date": "2018-12-03", "close": 14.3346, "volume": 425474.0}, {"date": "2018-12-04", "close": 13.2339, "volume": 506529.0}, {"date": "2018-12-06", "close": 13.1691, "volume": 500715.0}, {"date": "2018-12-07", "close": 12.7607, "volume": 448736.0}, {"date": "2018-12-10", "close": 12.4868, "volume": 608918.0}, {"date": "2018-12-11", "close": 12.5565, "volume": 474170.0}, {"date": "2018-12-12", "close": 12.6661, "volume": 1112011.0}, {"date": "2018-12-13", "close": 12.676, "volume": 553661.0}, {"date": "2018-12-14", "close": 12.7109, "volume": 869810.0}, {"date": "2018-12-17", "close": 12.1182, "volume": 693131.0}, {"date": "2018-12-18", "close": 11.9986, "volume": 843466.0}, {"date": "2018-12-19", "close": 11.8293, "volume": 475139.0}, {"date": "2018-12-20", "close": 11.5354, "volume": 702635.0}, {"date": "2018-12-21", "close": 11.1967, "volume": 1001508.0}, {"date": "2018-12-24", "close": 10.8082, "volume": 278064.0}, {"date": "2018-12-26", "close": 11.396, "volume": 712081.0}, {"date": "2018-12-27", "close": 11.4557, "volume": 482525.0}, {"date": "2018-12-28", "close": 11.3213, "volume": 432853.0}, {"date": "2018-12-31", "close": 11.4308, "volume": 514756.0}, {"date": "2019-01-02", "close": 11.6799, "volume": 636373.0}, {"date": "2019-01-03", "close": 11.0075, "volume": 552779.0}, {"date": "2019-01-04", "close": 11.4458, "volume": 1097297.0}, {"date": "2019-01-07", "close": 11.5155, "volume": 1025881.0}, {"date": "2019-01-08", "close": 11.7247, "volume": 1178528.0}, {"date": "2019-01-09", "close": 12.1331, "volume": 849561.0}, {"date": "2019-01-10", "close": 12.3323, "volume": 505263.0}, {"date": "2019-01-11", "close": 12.2228, "volume": 304053.0}, {"date": "2019-01-14", "close": 11.9389, "volume": 394390.0}, {"date": "2019-01-15", "close": 11.9737, "volume": 414660.0}, {"date": "2019-01-16", "close": 11.9837, "volume": 334784.0}, {"date": "2019-01-17", "close": 12.1929, "volume": 209225.0}, {"date": "2019-01-18", "close": 12.5764, "volume": 666329.0}, {"date": "2019-01-22", "close": 12.3822, "volume": 827862.0}, {"date": "2019-01-23", "close": 12.1381, "volume": 898616.0}, {"date": "2019-01-24", "close": 12.3473, "volume": 647048.0}, {"date": "2019-01-25", "close": 12.3323, "volume": 835971.0}, {"date": "2019-01-28", "close": 12.2477, "volume": 413691.0}, {"date": "2019-01-29", "close": 12.3772, "volume": 448138.0}, {"date": "2019-01-30", "close": 12.7906, "volume": 888364.0}, {"date": "2019-01-31", "close": 13.0247, "volume": 2048022.0}, {"date": "2019-02-01", "close": 13.1293, "volume": 742970.0}, {"date": "2019-02-04", "close": 13.1342, "volume": 428570.0}, {"date": "2019-02-05", "close": 13.1592, "volume": 409656.0}, {"date": "2019-02-06", "close": 13.209, "volume": 370991.0}, {"date": "2019-02-07", "close": 12.9699, "volume": 518933.0}, {"date": "2019-02-08", "close": 12.93, "volume": 376680.0}, {"date": "2019-02-11", "close": 13.1143, "volume": 781796.0}, {"date": "2019-02-12", "close": 13.3335, "volume": 889198.0}, {"date": "2019-02-13", "close": 13.4978, "volume": 862204.0}, {"date": "2019-02-14", "close": 13.4729, "volume": 593183.0}, {"date": "2019-02-15", "close": 13.9461, "volume": 730677.0}, {"date": "2019-02-19", "close": 13.8166, "volume": 511212.0}, {"date": "2019-02-20", "close": 13.9461, "volume": 628797.0}, {"date": "2019-02-21", "close": 13.8017, "volume": 339207.0}, {"date": "2019-02-22", "close": 13.8863, "volume": 441914.0}, {"date": "2019-02-25", "close": 13.8216, "volume": 370481.0}, {"date": "2019-02-26", "close": 13.5925, "volume": 514238.0}, {"date": "2019-02-27", "close": 13.5526, "volume": 404441.0}, {"date": "2019-02-28", "close": 13.2837, "volume": 397488.0}, {"date": "2019-03-01", "close": 13.5078, "volume": 556438.0}, {"date": "2019-03-04", "close": 13.4779, "volume": 754577.0}, {"date": "2019-03-05", "close": 13.3434, "volume": 713898.0}, {"date": "2019-03-06", "close": 13.1841, "volume": 460611.0}, {"date": "2019-03-07", "close": 13.0844, "volume": 380083.0}, {"date": "2019-03-08", "close": 13.0147, "volume": 343829.0}, {"date": "2019-03-11", "close": 13.4032, "volume": 546299.0}, {"date": "2019-03-12", "close": 13.4132, "volume": 365409.0}, {"date": "2019-03-13", "close": 13.5078, "volume": 830708.0}, {"date": "2019-03-14", "close": 13.4182, "volume": 555297.0}, {"date": "2019-03-15", "close": 13.4978, "volume": 1013661.0}, {"date": "2019-03-18", "close": 13.6473, "volume": 255296.0}, {"date": "2019-03-19", "close": 13.3484, "volume": 645068.0}, {"date": "2019-03-20", "close": 13.199, "volume": 624965.0}, {"date": "2019-03-21", "close": 13.2787, "volume": 395347.0}, {"date": "2019-03-22", "close": 12.4868, "volume": 1113144.0}, {"date": "2019-03-25", "close": 12.3871, "volume": 705505.0}, {"date": "2019-03-26", "close": 12.3523, "volume": 470060.0}, {"date": "2019-03-27", "close": 12.0783, "volume": 3745148.0}, {"date": "2019-03-28", "close": 12.2975, "volume": 1031008.0}, {"date": "2019-03-29", "close": 12.5216, "volume": 821346.0}, {"date": "2019-04-01", "close": 12.8055, "volume": 756178.0}, {"date": "2019-04-02", "close": 12.8503, "volume": 721236.0}, {"date": "2019-04-03", "close": 12.9749, "volume": 837325.0}, {"date": "2019-04-04", "close": 13.1342, "volume": 825994.0}, {"date": "2019-04-05", "close": 13.194, "volume": 1236349.0}, {"date": "2019-04-08", "close": 13.3683, "volume": 1479207.0}, {"date": "2019-04-09", "close": 13.2139, "volume": 1379577.0}, {"date": "2019-04-10", "close": 13.3136, "volume": 569256.0}, {"date": "2019-04-11", "close": 13.3932, "volume": 455319.0}, {"date": "2019-04-12", "close": 13.5626, "volume": 528846.0}, {"date": "2019-04-15", "close": 13.6772, "volume": 611554.0}, {"date": "2019-04-16", "close": 13.8764, "volume": 585890.0}, {"date": "2019-04-17", "close": 13.8216, "volume": 564695.0}, {"date": "2019-04-18", "close": 13.9561, "volume": 358137.0}, {"date": "2019-04-22", "close": 13.9959, "volume": 504507.0}, {"date": "2019-04-23", "close": 14.2748, "volume": 627691.0}, {"date": "2019-04-24", "close": 14.4143, "volume": 724137.0}, {"date": "2019-04-25", "close": 14.0806, "volume": 836107.0}, {"date": "2019-04-26", "close": 14.2997, "volume": 408834.0}, {"date": "2019-04-29", "close": 14.4442, "volume": 681106.0}, {"date": "2019-04-30", "close": 14.245, "volume": 575430.0}, {"date": "2019-05-01", "close": 14.1951, "volume": 539634.0}, {"date": "2019-05-02", "close": 14.2549, "volume": 582758.0}, {"date": "2019-05-03", "close": 14.4691, "volume": 433278.0}, {"date": "2019-05-06", "close": 14.3296, "volume": 824954.0}, {"date": "2019-05-07", "close": 14.0009, "volume": 884183.0}, {"date": "2019-05-08", "close": 13.8664, "volume": 804000.0}, {"date": "2019-05-09", "close": 14.3396, "volume": 1198916.0}, {"date": "2019-05-10", "close": 14.2748, "volume": 726134.0}, {"date": "2019-05-13", "close": 13.6971, "volume": 1138580.0}, {"date": "2019-05-14", "close": 13.8316, "volume": 596199.0}, {"date": "2019-05-15", "close": 13.8863, "volume": 319385.0}, {"date": "2019-05-16", "close": 14.0806, "volume": 447533.0}, {"date": "2019-05-17", "close": 13.7618, "volume": 410219.0}, {"date": "2019-05-20", "close": 13.5676, "volume": 499869.0}, {"date": "2019-05-21", "close": 13.7718, "volume": 600137.0}, {"date": "2019-05-22", "close": 13.6273, "volume": 383134.0}, {"date": "2019-05-23", "close": 13.2687, "volume": 487619.0}, {"date": "2019-05-24", "close": 13.3086, "volume": 358250.0}, {"date": "2019-05-28", "close": 13.1392, "volume": 429637.0}, {"date": "2019-05-29", "close": 13.468, "volume": 832258.0}, {"date": "2019-05-30", "close": 13.7369, "volume": 1156906.0}, {"date": "2019-05-31", "close": 13.1044, "volume": 770761.0}, {"date": "2019-06-03", "close": 13.2936, "volume": 538999.0}, {"date": "2019-06-04", "close": 13.9262, "volume": 971244.0}, {"date": "2019-06-05", "close": 14.0059, "volume": 636297.0}, {"date": "2019-06-06", "close": 14.0059, "volume": 608060.0}, {"date": "2019-06-07", "close": 14.0009, "volume": 746464.0}, {"date": "2019-06-10", "close": 14.2997, "volume": 716041.0}, {"date": "2019-06-11", "close": 14.2599, "volume": 493496.0}, {"date": "2019-06-12", "close": 14.225, "volume": 410382.0}, {"date": "2019-06-13", "close": 14.3147, "volume": 298572.0}, {"date": "2019-06-14", "close": 14.2201, "volume": 313713.0}, {"date": "2019-06-17", "close": 14.1354, "volume": 328958.0}, {"date": "2019-06-18", "close": 14.484, "volume": 523653.0}, {"date": "2019-06-19", "close": 14.5239, "volume": 499607.0}, {"date": "2019-06-20", "close": 14.6434, "volume": 631905.0}, {"date": "2019-06-21", "close": 14.5637, "volume": 621478.0}, {"date": "2019-06-24", "close": 14.3994, "volume": 370356.0}, {"date": "2019-06-25", "close": 14.3346, "volume": 356335.0}, {"date": "2019-06-26", "close": 14.3496, "volume": 280029.0}, {"date": "2019-06-27", "close": 14.6434, "volume": 457428.0}, {"date": "2019-06-28", "close": 15.0518, "volume": 1517073.0}, {"date": "2019-07-01", "close": 15.007, "volume": 718558.0}, {"date": "2019-07-02", "close": 14.9971, "volume": 704178.0}, {"date": "2019-07-03", "close": 14.9273, "volume": 304845.0}, {"date": "2019-07-05", "close": 14.8676, "volume": 225029.0}, {"date": "2019-07-08", "close": 14.5587, "volume": 509367.0}, {"date": "2019-07-09", "close": 14.4292, "volume": 450773.0}, {"date": "2019-07-10", "close": 14.2549, "volume": 363436.0}, {"date": "2019-07-11", "close": 14.2151, "volume": 302466.0}, {"date": "2019-07-12", "close": 14.3496, "volume": 627323.0}, {"date": "2019-07-15", "close": 14.2948, "volume": 667515.0}, {"date": "2019-07-16", "close": 14.4392, "volume": 322100.0}, {"date": "2019-07-17", "close": 14.0358, "volume": 503619.0}, {"date": "2019-07-18", "close": 13.9461, "volume": 283181.0}, {"date": "2019-07-19", "close": 14.0656, "volume": 477169.0}, {"date": "2019-07-22", "close": 14.1155, "volume": 396996.0}, {"date": "2019-07-23", "close": 14.5388, "volume": 648140.0}, {"date": "2019-07-24", "close": 14.8227, "volume": 568727.0}, {"date": "2019-07-25", "close": 14.5289, "volume": 561308.0}, {"date": "2019-07-26", "close": 14.5836, "volume": 648336.0}, {"date": "2019-07-29", "close": 14.4193, "volume": 530026.0}, {"date": "2019-07-30", "close": 14.6882, "volume": 869064.0}, {"date": "2019-07-31", "close": 14.5886, "volume": 1084655.0}, {"date": "2019-08-01", "close": 14.2748, "volume": 1210897.0}, {"date": "2019-08-02", "close": 14.1951, "volume": 617171.0}, {"date": "2019-08-05", "close": 13.6572, "volume": 844904.0}, {"date": "2019-08-06", "close": 13.8515, "volume": 610709.0}, {"date": "2019-08-07", "close": 13.7021, "volume": 765080.0}, {"date": "2019-08-08", "close": 14.0906, "volume": 755863.0}, {"date": "2019-08-09", "close": 13.8266, "volume": 736172.0}, {"date": "2019-08-12", "close": 13.4729, "volume": 503775.0}, {"date": "2019-08-13", "close": 13.5576, "volume": 458793.0}, {"date": "2019-08-14", "close": 13.0844, "volume": 765313.0}, {"date": "2019-08-15", "close": 12.8105, "volume": 698080.0}, {"date": "2019-08-16", "close": 12.9848, "volume": 519156.0}, {"date": "2019-08-19", "close": 13.0047, "volume": 379272.0}, {"date": "2019-08-20", "close": 12.9599, "volume": 426781.0}, {"date": "2019-08-21", "close": 13.1093, "volume": 417489.0}, {"date": "2019-08-22", "close": 12.9998, "volume": 450505.0}, {"date": "2019-08-23", "close": 12.5864, "volume": 792788.0}, {"date": "2019-08-26", "close": 12.7059, "volume": 647778.0}, {"date": "2019-08-27", "close": 12.4917, "volume": 689341.0}, {"date": "2019-08-28", "close": 12.6063, "volume": 448515.0}, {"date": "2019-08-29", "close": 12.8852, "volume": 611295.0}, {"date": "2019-08-30", "close": 13.0396, "volume": 596957.0}, {"date": "2019-09-03", "close": 12.7408, "volume": 1808289.0}, {"date": "2019-09-04", "close": 12.9848, "volume": 679158.0}, {"date": "2019-09-05", "close": 13.3733, "volume": 994523.0}, {"date": "2019-09-06", "close": 13.5576, "volume": 801831.0}, {"date": "2019-09-09", "close": 13.8863, "volume": 859178.0}, {"date": "2019-09-10", "close": 14.0009, "volume": 817892.0}, {"date": "2019-09-11", "close": 14.2649, "volume": 786912.0}, {"date": "2019-09-12", "close": 14.3147, "volume": 673108.0}, {"date": "2019-09-13", "close": 14.3346, "volume": 594387.0}, {"date": "2019-09-16", "close": 14.225, "volume": 697914.0}, {"date": "2019-09-17", "close": 13.8714, "volume": 1185501.0}, {"date": "2019-09-18", "close": 13.8565, "volume": 688535.0}, {"date": "2019-09-19", "close": 13.7668, "volume": 767138.0}, {"date": "2019-09-20", "close": 13.7668, "volume": 1012419.0}, {"date": "2019-09-23", "close": 13.8764, "volume": 434481.0}, {"date": "2019-09-24", "close": 13.6174, "volume": 598324.0}, {"date": "2019-09-25", "close": 13.7718, "volume": 717038.0}, {"date": "2019-09-26", "close": 13.4231, "volume": 838296.0}, {"date": "2019-09-27", "close": 13.3683, "volume": 426765.0}, {"date": "2019-09-30", "close": 13.4729, "volume": 507424.0}, {"date": "2019-10-01", "close": 13.1044, "volume": 702197.0}, {"date": "2019-10-02", "close": 13.0247, "volume": 1283785.0}, {"date": "2019-10-03", "close": 12.9101, "volume": 986658.0}, {"date": "2019-10-04", "close": 12.9948, "volume": 464837.0}, {"date": "2019-10-07", "close": 12.9599, "volume": 391544.0}, {"date": "2019-10-08", "close": 12.8055, "volume": 888254.0}, {"date": "2019-10-09", "close": 12.8404, "volume": 925585.0}, {"date": "2019-10-10", "close": 12.8902, "volume": 900152.0}, {"date": "2019-10-11", "close": 13.3335, "volume": 1935736.0}, {"date": "2019-10-14", "close": 13.1293, "volume": 379784.0}, {"date": "2019-10-15", "close": 13.3385, "volume": 761155.0}, {"date": "2019-10-16", "close": 13.2488, "volume": 716563.0}, {"date": "2019-10-17", "close": 13.6423, "volume": 994398.0}, {"date": "2019-10-18", "close": 13.6722, "volume": 1430970.0}, {"date": "2019-10-21", "close": 13.7967, "volume": 494633.0}, {"date": "2019-10-22", "close": 13.9611, "volume": 628558.0}, {"date": "2019-10-23", "close": 14.225, "volume": 1737433.0}, {"date": "2019-10-24", "close": 14.1254, "volume": 441266.0}, {"date": "2019-10-25", "close": 14.1802, "volume": 312542.0}, {"date": "2019-10-28", "close": 14.4342, "volume": 996708.0}, {"date": "2019-10-29", "close": 14.1902, "volume": 2199118.0}, {"date": "2019-10-30", "close": 14.5687, "volume": 5466214.0}, {"date": "2019-10-31", "close": 14.0906, "volume": 2692748.0}, {"date": "2019-11-01", "close": 14.4292, "volume": 2409302.0}, {"date": "2019-11-04", "close": 14.9223, "volume": 1036269.0}, {"date": "2019-11-05", "close": 15.0817, "volume": 2210384.0}, {"date": "2019-11-06", "close": 15.2311, "volume": 756160.0}, {"date": "2019-11-07", "close": 15.2311, "volume": 1987173.0}, {"date": "2019-11-08", "close": 15.3557, "volume": 426920.0}, {"date": "2019-11-11", "close": 15.3656, "volume": 322628.0}, {"date": "2019-11-12", "close": 15.3357, "volume": 794974.0}, {"date": "2019-11-13", "close": 15.0917, "volume": 743983.0}, {"date": "2019-11-14", "close": 14.9771, "volume": 1341899.0}, {"date": "2019-11-15", "close": 15.1614, "volume": 698072.0}, {"date": "2019-11-18", "close": 15.0618, "volume": 484030.0}, {"date": "2019-11-19", "close": 14.9771, "volume": 1170732.0}, {"date": "2019-11-20", "close": 14.9921, "volume": 803050.0}, {"date": "2019-11-21", "close": 14.9472, "volume": 365259.0}, {"date": "2019-11-22", "close": 15.0718, "volume": 645039.0}, {"date": "2019-11-25", "close": 15.535, "volume": 884218.0}, {"date": "2019-11-26", "close": 15.6396, "volume": 641812.0}, {"date": "2019-11-27", "close": 15.7591, "volume": 992127.0}, {"date": "2019-11-29", "close": 15.7342, "volume": 1351150.0}, {"date": "2019-12-02", "close": 15.54, "volume": 743313.0}, {"date": "2019-12-03", "close": 15.2859, "volume": 799433.0}, {"date": "2019-12-04", "close": 15.3059, "volume": 621727.0}, {"date": "2019-12-05", "close": 15.525, "volume": 568920.0}, {"date": "2019-12-06", "close": 15.784, "volume": 510192.0}, {"date": "2019-12-09", "close": 15.7491, "volume": 547959.0}, {"date": "2019-12-10", "close": 15.779, "volume": 743770.0}, {"date": "2019-12-11", "close": 15.9733, "volume": 841351.0}, {"date": "2019-12-12", "close": 16.2373, "volume": 839813.0}, {"date": "2019-12-13", "close": 16.0081, "volume": 1127276.0}, {"date": "2019-12-16", "close": 16.0928, "volume": 794382.0}, {"date": "2019-12-17", "close": 16.1725, "volume": 711108.0}, {"date": "2019-12-18", "close": 16.2771, "volume": 1018641.0}, {"date": "2019-12-19", "close": 16.3468, "volume": 922491.0}, {"date": "2019-12-20", "close": 16.3618, "volume": 1337730.0}, {"date": "2019-12-23", "close": 16.4664, "volume": 430833.0}, {"date": "2019-12-24", "close": 16.3419, "volume": 208111.0}, {"date": "2019-12-26", "close": 16.3319, "volume": 234907.0}, {"date": "2019-12-27", "close": 16.2871, "volume": 342381.0}, {"date": "2019-12-30", "close": 16.312, "volume": 313253.0}, {"date": "2019-12-31", "close": 16.2472, "volume": 608824.0}, {"date": "2020-01-02", "close": 16.3568, "volume": 809880.0}, {"date": "2020-01-03", "close": 16.3419, "volume": 830924.0}, {"date": "2020-01-06", "close": 16.2622, "volume": 695886.0}, {"date": "2020-01-07", "close": 16.2074, "volume": 604297.0}, {"date": "2020-01-08", "close": 16.2223, "volume": 751183.0}, {"date": "2020-01-09", "close": 16.302, "volume": 649798.0}, {"date": "2020-01-10", "close": 15.9783, "volume": 439063.0}, {"date": "2020-01-13", "close": 16.4664, "volume": 920752.0}, {"date": "2020-01-14", "close": 16.4315, "volume": 546642.0}, {"date": "2020-01-15", "close": 16.2721, "volume": 558386.0}, {"date": "2020-01-16", "close": 16.566, "volume": 613348.0}, {"date": "2020-01-17", "close": 16.6955, "volume": 706146.0}, {"date": "2020-01-21", "close": 16.551, "volume": 481476.0}, {"date": "2020-01-22", "close": 16.4714, "volume": 850789.0}, {"date": "2020-01-23", "close": 16.2821, "volume": 977042.0}, {"date": "2020-01-24", "close": 16.0729, "volume": 632794.0}, {"date": "2020-01-27", "close": 15.8836, "volume": 715203.0}, {"date": "2020-01-28", "close": 16.1974, "volume": 728098.0}, {"date": "2020-01-29", "close": 16.9943, "volume": 1370286.0}, {"date": "2020-01-30", "close": 16.8997, "volume": 1507378.0}, {"date": "2020-01-31", "close": 16.2622, "volume": 1106513.0}, {"date": "2020-02-03", "close": 16.1675, "volume": 915181.0}, {"date": "2020-02-04", "close": 16.82, "volume": 645538.0}, {"date": "2020-02-05", "close": 17.343, "volume": 1288966.0}, {"date": "2020-02-06", "close": 17.1288, "volume": 662133.0}, {"date": "2020-02-07", "close": 16.815, "volume": 973483.0}, {"date": "2020-02-10", "close": 16.8897, "volume": 328632.0}, {"date": "2020-02-11", "close": 17.2334, "volume": 782223.0}, {"date": "2020-02-12", "close": 17.6169, "volume": 712067.0}, {"date": "2020-02-13", "close": 17.6667, "volume": 684249.0}, {"date": "2020-02-14", "close": 17.5771, "volume": 548602.0}, {"date": "2020-02-18", "close": 17.4874, "volume": 531992.0}, {"date": "2020-02-19", "close": 17.4077, "volume": 400976.0}, {"date": "2020-02-20", "close": 17.6219, "volume": 878038.0}, {"date": "2020-02-21", "close": 17.5422, "volume": 498939.0}, {"date": "2020-02-24", "close": 16.6855, "volume": 773399.0}, {"date": "2020-02-25", "close": 16.038, "volume": 756203.0}, {"date": "2020-02-26", "close": 15.7043, "volume": 865490.0}, {"date": "2020-02-27", "close": 14.9771, "volume": 994759.0}, {"date": "2020-02-28", "close": 14.5239, "volume": 1729669.0}, {"date": "2020-03-02", "close": 14.9622, "volume": 930517.0}, {"date": "2020-03-03", "close": 14.5538, "volume": 1096192.0}, {"date": "2020-03-04", "close": 15.0269, "volume": 1045707.0}, {"date": "2020-03-05", "close": 14.3147, "volume": 1486493.0}, {"date": "2020-03-06", "close": 13.8963, "volume": 1001987.0}, {"date": "2020-03-09", "close": 12.7557, "volume": 1364513.0}, {"date": "2020-03-10", "close": 13.8863, "volume": 1681762.0}, {"date": "2020-03-11", "close": 13.3235, "volume": 1774370.0}, {"date": "2020-03-12", "close": 10.9178, "volume": 1713293.0}, {"date": "2020-03-13", "close": 12.6461, "volume": 1914717.0}, {"date": "2020-03-16", "close": 10.8531, "volume": 1696722.0}, {"date": "2020-03-17", "close": 12.3423, "volume": 1877747.0}, {"date": "2020-03-18", "close": 13.5477, "volume": 2319023.0}, {"date": "2020-03-19", "close": 11.8343, "volume": 1588055.0}, {"date": "2020-03-20", "close": 10.4596, "volume": 1918880.0}, {"date": "2020-03-23", "close": 9.7324, "volume": 946925.0}, {"date": "2020-03-24", "close": 10.8431, "volume": 1146127.0}, {"date": "2020-03-25", "close": 11.2416, "volume": 849795.0}, {"date": "2020-03-26", "close": 11.7944, "volume": 829149.0}, {"date": "2020-03-27", "close": 10.8431, "volume": 923333.0}, {"date": "2020-03-30", "close": 11.132, "volume": 656339.0}, {"date": "2020-03-31", "close": 11.2914, "volume": 853980.0}, {"date": "2020-04-01", "close": 10.081, "volume": 1459426.0}, {"date": "2020-04-02", "close": 10.2454, "volume": 1514097.0}, {"date": "2020-04-03", "close": 9.6328, "volume": 1619528.0}, {"date": "2020-04-06", "close": 11.0623, "volume": 1771580.0}, {"date": "2020-04-07", "close": 11.3462, "volume": 782980.0}, {"date": "2020-04-08", "close": 12.0534, "volume": 678346.0}, {"date": "2020-04-09", "close": 12.7756, "volume": 1278724.0}, {"date": "2020-04-13", "close": 12.8155, "volume": 1201659.0}, {"date": "2020-04-14", "close": 12.8603, "volume": 896274.0}, {"date": "2020-04-15", "close": 12.0235, "volume": 896671.0}, {"date": "2020-04-16", "close": 12.1331, "volume": 762578.0}, {"date": "2020-04-17", "close": 12.8254, "volume": 3277347.0}, {"date": "2020-04-20", "close": 12.2875, "volume": 556497.0}, {"date": "2020-04-21", "close": 11.7347, "volume": 579433.0}, {"date": "2020-04-22", "close": 11.7745, "volume": 579839.0}, {"date": "2020-04-23", "close": 12.173, "volume": 739472.0}, {"date": "2020-04-24", "close": 12.3772, "volume": 518915.0}, {"date": "2020-04-27", "close": 13.0994, "volume": 552716.0}, {"date": "2020-04-28", "close": 13.3434, "volume": 532997.0}, {"date": "2020-04-29", "close": 14.245, "volume": 962025.0}, {"date": "2020-04-30", "close": 13.5825, "volume": 643215.0}, {"date": "2020-05-01", "close": 12.8603, "volume": 525162.0}, {"date": "2020-05-04", "close": 12.7109, "volume": 712363.0}, {"date": "2020-05-05", "close": 13.0795, "volume": 733514.0}, {"date": "2020-05-06", "close": 13.0247, "volume": 723461.0}, {"date": "2020-05-07", "close": 13.3086, "volume": 852037.0}, {"date": "2020-05-08", "close": 13.8415, "volume": 627388.0}, {"date": "2020-05-11", "close": 13.4978, "volume": 1581817.0}, {"date": "2020-05-12", "close": 12.671, "volume": 1116001.0}, {"date": "2020-05-13", "close": 12.5814, "volume": 1649027.0}, {"date": "2020-05-14", "close": 13.0097, "volume": 1111048.0}, {"date": "2020-05-15", "close": 13.2388, "volume": 561087.0}, {"date": "2020-05-18", "close": 14.5438, "volume": 835150.0}, {"date": "2020-05-19", "close": 13.6024, "volume": 970877.0}, {"date": "2020-05-20", "close": 13.8714, "volume": 734340.0}, {"date": "2020-05-21", "close": 13.9411, "volume": 404704.0}, {"date": "2020-05-22", "close": 14.1005, "volume": 427256.0}, {"date": "2020-05-26", "close": 14.7331, "volume": 960967.0}, {"date": "2020-05-27", "close": 15.535, "volume": 1235711.0}, {"date": "2020-05-28", "close": 15.0269, "volume": 876017.0}, {"date": "2020-05-29", "close": 14.9921, "volume": 912344.0}, {"date": "2020-06-01", "close": 15.1265, "volume": 623621.0}, {"date": "2020-06-02", "close": 15.3756, "volume": 648194.0}, {"date": "2020-06-03", "close": 15.7143, "volume": 700525.0}, {"date": "2020-06-04", "close": 15.8388, "volume": 612937.0}, {"date": "2020-06-05", "close": 15.8986, "volume": 1069834.0}, {"date": "2020-06-08", "close": 15.6993, "volume": 936849.0}, {"date": "2020-06-09", "close": 15.6097, "volume": 714046.0}, {"date": "2020-06-10", "close": 15.0668, "volume": 468883.0}, {"date": "2020-06-11", "close": 13.8266, "volume": 1086580.0}, {"date": "2020-06-12", "close": 14.2898, "volume": 898948.0}, {"date": "2020-06-15", "close": 14.4442, "volume": 924699.0}, {"date": "2020-06-16", "close": 14.9771, "volume": 931975.0}, {"date": "2020-06-17", "close": 14.6882, "volume": 995248.0}, {"date": "2020-06-18", "close": 14.763, "volume": 948348.0}, {"date": "2020-06-19", "close": 14.5488, "volume": 1333094.0}, {"date": "2020-06-22", "close": 14.6534, "volume": 845991.0}, {"date": "2020-06-23", "close": 14.4143, "volume": 958754.0}, {"date": "2020-06-24", "close": 13.7668, "volume": 688856.0}, {"date": "2020-06-25", "close": 13.981, "volume": 1142256.0}, {"date": "2020-06-26", "close": 13.7867, "volume": 1200354.0}, {"date": "2020-06-29", "close": 14.3695, "volume": 844829.0}, {"date": "2020-06-30", "close": 14.5189, "volume": 1302821.0}, {"date": "2020-07-01", "close": 14.1055, "volume": 518096.0}, {"date": "2020-07-02", "close": 14.4043, "volume": 684524.0}, {"date": "2020-07-06", "close": 14.5239, "volume": 637772.0}, {"date": "2020-07-07", "close": 14.1055, "volume": 477906.0}, {"date": "2020-07-08", "close": 14.1204, "volume": 747103.0}, {"date": "2020-07-09", "close": 13.7967, "volume": 424540.0}, {"date": "2020-07-10", "close": 14.0407, "volume": 814185.0}, {"date": "2020-07-13", "close": 14.1802, "volume": 917257.0}, {"date": "2020-07-14", "close": 14.6683, "volume": 964858.0}, {"date": "2020-07-15", "close": 14.9373, "volume": 975201.0}, {"date": "2020-07-16", "close": 14.758, "volume": 676949.0}, {"date": "2020-07-17", "close": 14.7928, "volume": 533481.0}, {"date": "2020-07-20", "close": 14.5538, "volume": 509159.0}, {"date": "2020-07-21", "close": 14.7381, "volume": 623398.0}, {"date": "2020-07-22", "close": 14.9472, "volume": 604475.0}, {"date": "2020-07-23", "close": 15.0767, "volume": 745354.0}, {"date": "2020-07-24", "close": 14.9672, "volume": 400305.0}, {"date": "2020-07-27", "close": 15.2461, "volume": 587358.0}, {"date": "2020-07-28", "close": 14.9572, "volume": 680658.0}, {"date": "2020-07-29", "close": 15.0518, "volume": 1542570.0}, {"date": "2020-07-30", "close": 14.7381, "volume": 1014705.0}, {"date": "2020-07-31", "close": 14.4292, "volume": 690009.0}, {"date": "2020-08-03", "close": 14.6335, "volume": 628479.0}, {"date": "2020-08-04", "close": 14.2798, "volume": 700220.0}, {"date": "2020-08-05", "close": 14.7928, "volume": 849201.0}, {"date": "2020-08-06", "close": 14.9472, "volume": 509807.0}, {"date": "2020-08-07", "close": 15.3158, "volume": 447751.0}, {"date": "2020-08-10", "close": 15.789, "volume": 1083348.0}, {"date": "2020-08-11", "close": 15.5997, "volume": 625094.0}, {"date": "2020-08-12", "close": 15.5499, "volume": 390711.0}, {"date": "2020-08-13", "close": 15.256, "volume": 438354.0}, {"date": "2020-08-14", "close": 15.4105, "volume": 689162.0}, {"date": "2020-08-17", "close": 14.8725, "volume": 578354.0}, {"date": "2020-08-18", "close": 14.6484, "volume": 542769.0}, {"date": "2020-08-19", "close": 14.5239, "volume": 355127.0}, {"date": "2020-08-20", "close": 14.5289, "volume": 709116.0}, {"date": "2020-08-21", "close": 14.4392, "volume": 836511.0}, {"date": "2020-08-24", "close": 14.6235, "volume": 419031.0}, {"date": "2020-08-25", "close": 14.7281, "volume": 770391.0}, {"date": "2020-08-26", "close": 15.002, "volume": 819054.0}, {"date": "2020-08-27", "close": 14.8377, "volume": 644224.0}, {"date": "2020-08-28", "close": 14.7829, "volume": 645864.0}, {"date": "2020-08-31", "close": 14.4243, "volume": 701492.0}, {"date": "2020-09-01", "close": 15.0767, "volume": 1143552.0}, {"date": "2020-09-02", "close": 15.3059, "volume": 491738.0}, {"date": "2020-09-03", "close": 14.6733, "volume": 465664.0}, {"date": "2020-09-04", "close": 14.6783, "volume": 453057.0}, {"date": "2020-09-08", "close": 14.3894, "volume": 505665.0}, {"date": "2020-09-09", "close": 14.9423, "volume": 681943.0}, {"date": "2020-09-10", "close": 14.7928, "volume": 774678.0}, {"date": "2020-09-11", "close": 15.0568, "volume": 624386.0}, {"date": "2020-09-14", "close": 15.1813, "volume": 538048.0}, {"date": "2020-09-15", "close": 15.1166, "volume": 455668.0}, {"date": "2020-09-16", "close": 15.1714, "volume": 764397.0}, {"date": "2020-09-17", "close": 15.256, "volume": 661694.0}, {"date": "2020-09-18", "close": 15.1813, "volume": 2927188.0}, {"date": "2020-09-21", "close": 14.3645, "volume": 1175181.0}, {"date": "2020-09-22", "close": 14.5936, "volume": 827275.0}, {"date": "2020-09-23", "close": 14.3396, "volume": 572231.0}, {"date": "2020-09-24", "close": 14.2051, "volume": 434173.0}, {"date": "2020-09-25", "close": 14.1802, "volume": 400686.0}, {"date": "2020-09-28", "close": 14.5587, "volume": 534900.0}, {"date": "2020-09-29", "close": 14.8177, "volume": 679852.0}, {"date": "2020-09-30", "close": 14.8626, "volume": 647763.0}, {"date": "2020-10-01", "close": 14.7978, "volume": 758486.0}, {"date": "2020-10-02", "close": 15.022, "volume": 406028.0}, {"date": "2020-10-05", "close": 15.4553, "volume": 436190.0}, {"date": "2020-10-06", "close": 15.4752, "volume": 771602.0}, {"date": "2020-10-07", "close": 15.8936, "volume": 613283.0}, {"date": "2020-10-08", "close": 15.8488, "volume": 477004.0}, {"date": "2020-10-09", "close": 15.9135, "volume": 375817.0}, {"date": "2020-10-12", "close": 16.2124, "volume": 562016.0}, {"date": "2020-10-13", "close": 15.7442, "volume": 459663.0}, {"date": "2020-10-14", "close": 15.8786, "volume": 434289.0}, {"date": "2020-10-15", "close": 16.0729, "volume": 349038.0}, {"date": "2020-10-16", "close": 15.9783, "volume": 771744.0}, {"date": "2020-10-19", "close": 15.6993, "volume": 506518.0}, {"date": "2020-10-20", "close": 15.779, "volume": 394822.0}, {"date": "2020-10-21", "close": 15.7691, "volume": 597695.0}, {"date": "2020-10-22", "close": 16.1227, "volume": 528629.0}, {"date": "2020-10-23", "close": 16.2572, "volume": 404370.0}, {"date": "2020-10-26", "close": 15.9832, "volume": 374810.0}, {"date": "2020-10-27", "close": 15.5649, "volume": 1282108.0}, {"date": "2020-10-28", "close": 15.3407, "volume": 1058538.0}, {"date": "2020-10-29", "close": 15.8388, "volume": 851783.0}, {"date": "2020-10-30", "close": 15.9783, "volume": 761712.0}, {"date": "2020-11-02", "close": 16.9993, "volume": 886948.0}, {"date": "2020-11-03", "close": 17.4775, "volume": 883599.0}, {"date": "2020-11-04", "close": 16.7602, "volume": 728426.0}, {"date": "2020-11-05", "close": 17.333, "volume": 766949.0}, {"date": "2020-11-06", "close": 17.4227, "volume": 578757.0}, {"date": "2020-11-09", "close": 18.364, "volume": 871413.0}, {"date": "2020-11-10", "close": 18.623, "volume": 997001.0}, {"date": "2020-11-11", "close": 18.369, "volume": 398203.0}, {"date": "2020-11-12", "close": 17.9606, "volume": 533247.0}, {"date": "2020-11-13", "close": 18.5184, "volume": 354473.0}, {"date": "2020-11-16", "close": 19.156, "volume": 582101.0}, {"date": "2020-11-17", "close": 19.2506, "volume": 560846.0}, {"date": "2020-11-18", "close": 18.9219, "volume": 665954.0}, {"date": "2020-11-19", "close": 18.8023, "volume": 560938.0}, {"date": "2020-11-20", "close": 18.7675, "volume": 577025.0}, {"date": "2020-11-23", "close": 18.8372, "volume": 693419.0}, {"date": "2020-11-24", "close": 19.5345, "volume": 990669.0}, {"date": "2020-11-25", "close": 19.1062, "volume": 541622.0}, {"date": "2020-11-27", "close": 19.1261, "volume": 241759.0}, {"date": "2020-11-30", "close": 18.6828, "volume": 455276.0}, {"date": "2020-12-01", "close": 18.9667, "volume": 419609.0}, {"date": "2020-12-02", "close": 18.892, "volume": 434591.0}, {"date": "2020-12-03", "close": 18.7276, "volume": 395596.0}, {"date": "2020-12-04", "close": 19.2456, "volume": 465342.0}, {"date": "2020-12-07", "close": 19.2606, "volume": 626447.0}, {"date": "2020-12-08", "close": 19.146, "volume": 688261.0}, {"date": "2020-12-09", "close": 18.9169, "volume": 685675.0}, {"date": "2020-12-10", "close": 19.0215, "volume": 606725.0}, {"date": "2020-12-11", "close": 19.0265, "volume": 455660.0}, {"date": "2020-12-14", "close": 18.5633, "volume": 712467.0}, {"date": "2020-12-15", "close": 19.0862, "volume": 1046212.0}, {"date": "2020-12-16", "close": 18.7575, "volume": 774971.0}, {"date": "2020-12-17", "close": 18.7824, "volume": 625425.0}, {"date": "2020-12-18", "close": 18.633, "volume": 1771030.0}, {"date": "2020-12-21", "close": 19.141, "volume": 1054683.0}, {"date": "2020-12-22", "close": 19.0464, "volume": 526810.0}, {"date": "2020-12-23", "close": 19.3652, "volume": 730356.0}, {"date": "2020-12-24", "close": 19.5395, "volume": 270630.0}, {"date": "2020-12-28", "close": 19.7138, "volume": 601985.0}, {"date": "2020-12-29", "close": 19.3751, "volume": 575916.0}, {"date": "2020-12-30", "close": 19.659, "volume": 445700.0}, {"date": "2020-12-31", "close": 19.669, "volume": 350623.0}, {"date": "2021-01-04", "close": 19.2855, "volume": 641954.0}, {"date": "2021-01-05", "close": 19.8383, "volume": 629203.0}, {"date": "2021-01-06", "close": 20.7249, "volume": 1418442.0}, {"date": "2021-01-07", "close": 21.9352, "volume": 917797.0}, {"date": "2021-01-08", "close": 22.1345, "volume": 878008.0}, {"date": "2021-01-11", "close": 22.782, "volume": 2384121.0}, {"date": "2021-01-12", "close": 23.3, "volume": 1286474.0}, {"date": "2021-01-13", "close": 22.1544, "volume": 899322.0}, {"date": "2021-01-14", "close": 22.4333, "volume": 921488.0}, {"date": "2021-01-15", "close": 21.3774, "volume": 1098053.0}, {"date": "2021-01-19", "close": 20.9491, "volume": 1344323.0}, {"date": "2021-01-20", "close": 20.7249, "volume": 728281.0}, {"date": "2021-01-21", "close": 20.5606, "volume": 610115.0}, {"date": "2021-01-22", "close": 21.0586, "volume": 917196.0}, {"date": "2021-01-25", "close": 20.8594, "volume": 510644.0}, {"date": "2021-01-26", "close": 20.182, "volume": 456564.0}, {"date": "2021-01-27", "close": 18.8173, "volume": 1163496.0}, {"date": "2021-01-28", "close": 19.2058, "volume": 714410.0}, {"date": "2021-01-29", "close": 18.8571, "volume": 1015186.0}, {"date": "2021-02-01", "close": 19.3702, "volume": 807793.0}, {"date": "2021-02-02", "close": 19.938, "volume": 719052.0}, {"date": "2021-02-03", "close": 19.6341, "volume": 449217.0}, {"date": "2021-02-04", "close": 20.8245, "volume": 793192.0}, {"date": "2021-02-05", "close": 20.8445, "volume": 914143.0}, {"date": "2021-02-08", "close": 20.7797, "volume": 549422.0}, {"date": "2021-02-09", "close": 20.5058, "volume": 638756.0}, {"date": "2021-02-10", "close": 20.3763, "volume": 825986.0}, {"date": "2021-02-11", "close": 20.5058, "volume": 425362.0}, {"date": "2021-02-12", "close": 20.6801, "volume": 392844.0}, {"date": "2021-02-16", "close": 22.4632, "volume": 2062637.0}, {"date": "2021-02-17", "close": 23.4594, "volume": 1832582.0}, {"date": "2021-02-18", "close": 22.7521, "volume": 1082368.0}, {"date": "2021-02-19", "close": 23.0958, "volume": 917830.0}, {"date": "2021-02-22", "close": 22.8766, "volume": 1013975.0}, {"date": "2021-02-23", "close": 22.782, "volume": 943346.0}, {"date": "2021-02-24", "close": 22.9463, "volume": 700956.0}, {"date": "2021-02-25", "close": 22.523, "volume": 585489.0}, {"date": "2021-02-26", "close": 22.3885, "volume": 535847.0}, {"date": "2021-03-01", "close": 23.1754, "volume": 590188.0}, {"date": "2021-03-02", "close": 23.026, "volume": 579837.0}, {"date": "2021-03-03", "close": 22.9364, "volume": 547666.0}, {"date": "2021-03-04", "close": 22.5429, "volume": 608160.0}, {"date": "2021-03-05", "close": 23.7632, "volume": 1043953.0}, {"date": "2021-03-08", "close": 24.077, "volume": 661303.0}, {"date": "2021-03-09", "close": 23.813, "volume": 1051180.0}, {"date": "2021-03-10", "close": 24.6796, "volume": 1513383.0}, {"date": "2021-03-11", "close": 25.4068, "volume": 789657.0}, {"date": "2021-03-12", "close": 25.4766, "volume": 703362.0}, {"date": "2021-03-15", "close": 24.9237, "volume": 540989.0}, {"date": "2021-03-16", "close": 24.4007, "volume": 591040.0}, {"date": "2021-03-17", "close": 24.5701, "volume": 729923.0}, {"date": "2021-03-18", "close": 24.5302, "volume": 675310.0}, {"date": "2021-03-19", "close": 24.5701, "volume": 1740526.0}, {"date": "2021-03-22", "close": 24.0023, "volume": 771892.0}, {"date": "2021-03-23", "close": 23.0061, "volume": 882948.0}, {"date": "2021-03-24", "close": 22.9164, "volume": 623437.0}, {"date": "2021-03-25", "close": 23.2053, "volume": 951476.0}, {"date": "2021-03-26", "close": 23.7682, "volume": 669828.0}, {"date": "2021-03-29", "close": 23.295, "volume": 674112.0}, {"date": "2021-03-30", "close": 23.4843, "volume": 538122.0}, {"date": "2021-03-31", "close": 23.4544, "volume": 576992.0}, {"date": "2021-04-01", "close": 23.8678, "volume": 615653.0}, {"date": "2021-04-05", "close": 24.1318, "volume": 414522.0}, {"date": "2021-04-06", "close": 24.0969, "volume": 331739.0}, {"date": "2021-04-07", "close": 23.813, "volume": 364193.0}, {"date": "2021-04-08", "close": 23.7931, "volume": 492764.0}, {"date": "2021-04-09", "close": 24.1965, "volume": 324001.0}, {"date": "2021-04-12", "close": 24.4754, "volume": 422491.0}, {"date": "2021-04-13", "close": 24.0471, "volume": 389284.0}, {"date": "2021-04-14", "close": 24.1168, "volume": 348946.0}, {"date": "2021-04-15", "close": 24.4107, "volume": 284678.0}, {"date": "2021-04-16", "close": 24.4555, "volume": 434772.0}, {"date": "2021-04-19", "close": 24.3609, "volume": 303057.0}, {"date": "2021-04-20", "close": 24.2314, "volume": 412662.0}, {"date": "2021-04-21", "close": 25.0333, "volume": 585991.0}, {"date": "2021-04-22", "close": 25.0133, "volume": 448410.0}, {"date": "2021-04-23", "close": 25.3969, "volume": 445231.0}, {"date": "2021-04-26", "close": 25.113, "volume": 409917.0}, {"date": "2021-04-27", "close": 25.0084, "volume": 630354.0}, {"date": "2021-04-28", "close": 25.1628, "volume": 675998.0}, {"date": "2021-04-29", "close": 25.6658, "volume": 554605.0}, {"date": "2021-04-30", "close": 24.8689, "volume": 806175.0}, {"date": "2021-05-03", "close": 25.1578, "volume": 526581.0}, {"date": "2021-05-04", "close": 25.4517, "volume": 925007.0}, {"date": "2021-05-05", "close": 25.2823, "volume": 436179.0}, {"date": "2021-05-06", "close": 26.0693, "volume": 516038.0}, {"date": "2021-05-07", "close": 26.129, "volume": 353359.0}, {"date": "2021-05-10", "close": 26.0344, "volume": 688794.0}, {"date": "2021-05-11", "close": 25.4766, "volume": 380238.0}, {"date": "2021-05-12", "close": 24.2164, "volume": 526359.0}, {"date": "2021-05-13", "close": 24.9735, "volume": 468980.0}, {"date": "2021-05-14", "close": 25.2275, "volume": 865885.0}, {"date": "2021-05-17", "close": 25.2076, "volume": 441161.0}, {"date": "2021-05-18", "close": 24.7444, "volume": 722352.0}, {"date": "2021-05-19", "close": 24.3658, "volume": 677752.0}, {"date": "2021-05-20", "close": 24.2961, "volume": 630526.0}, {"date": "2021-05-21", "close": 24.7693, "volume": 525908.0}, {"date": "2021-05-24", "close": 24.9536, "volume": 380838.0}, {"date": "2021-05-25", "close": 24.5651, "volume": 391129.0}, {"date": "2021-05-26", "close": 24.9287, "volume": 563644.0}, {"date": "2021-05-27", "close": 24.8639, "volume": 673534.0}, {"date": "2021-05-28", "close": 24.8888, "volume": 421368.0}, {"date": "2021-06-01", "close": 25.2773, "volume": 690311.0}, {"date": "2021-06-02", "close": 25.0731, "volume": 567322.0}, {"date": "2021-06-03", "close": 24.8938, "volume": 832956.0}, {"date": "2021-06-04", "close": 25.0632, "volume": 803139.0}, {"date": "2021-06-07", "close": 25.098, "volume": 723603.0}, {"date": "2021-06-08", "close": 25.7007, "volume": 604542.0}, {"date": "2021-06-09", "close": 25.4965, "volume": 700663.0}, {"date": "2021-06-10", "close": 25.2375, "volume": 798509.0}, {"date": "2021-06-11", "close": 25.5363, "volume": 431326.0}, {"date": "2021-06-14", "close": 25.4367, "volume": 677398.0}, {"date": "2021-06-15", "close": 25.5363, "volume": 802983.0}, {"date": "2021-06-16", "close": 25.7306, "volume": 923495.0}, {"date": "2021-06-17", "close": 24.7095, "volume": 1015600.0}, {"date": "2021-06-18", "close": 23.7532, "volume": 1584747.0}, {"date": "2021-06-21", "close": 24.5252, "volume": 1034407.0}, {"date": "2021-06-22", "close": 24.4057, "volume": 689184.0}, {"date": "2021-06-23", "close": 24.1417, "volume": 1000920.0}, {"date": "2021-06-24", "close": 24.4007, "volume": 742797.0}, {"date": "2021-06-25", "close": 24.4505, "volume": 3882347.0}, {"date": "2021-06-28", "close": 24.7992, "volume": 735982.0}, {"date": "2021-06-29", "close": 24.7095, "volume": 657322.0}, {"date": "2021-06-30", "close": 24.9237, "volume": 499866.0}, {"date": "2021-07-01", "close": 25.4068, "volume": 435211.0}, {"date": "2021-07-02", "close": 25.3022, "volume": 241293.0}, {"date": "2021-07-06", "close": 25.0781, "volume": 324719.0}, {"date": "2021-07-07", "close": 25.4118, "volume": 419364.0}, {"date": "2021-07-08", "close": 24.9635, "volume": 465063.0}, {"date": "2021-07-09", "close": 25.9697, "volume": 503833.0}, {"date": "2021-07-12", "close": 26.3731, "volume": 597302.0}, {"date": "2021-07-13", "close": 25.8252, "volume": 543831.0}, {"date": "2021-07-14", "close": 25.5662, "volume": 603134.0}, {"date": "2021-07-15", "close": 25.3421, "volume": 796607.0}, {"date": "2021-07-16", "close": 24.7842, "volume": 706746.0}, {"date": "2021-07-19", "close": 24.1766, "volume": 535433.0}, {"date": "2021-07-20", "close": 25.103, "volume": 1267036.0}, {"date": "2021-07-21", "close": 26.388, "volume": 1059354.0}, {"date": "2021-07-22", "close": 26.2685, "volume": 661228.0}, {"date": "2021-07-23", "close": 26.2884, "volume": 1078034.0}, {"date": "2021-07-26", "close": 26.5325, "volume": 527513.0}, {"date": "2021-07-27", "close": 26.4179, "volume": 704509.0}, {"date": "2021-07-28", "close": 26.4428, "volume": 366935.0}, {"date": "2021-07-29", "close": 28.1562, "volume": 1088395.0}, {"date": "2021-07-30", "close": 28.0566, "volume": 809866.0}, {"date": "2021-08-02", "close": 27.9121, "volume": 499375.0}, {"date": "2021-08-03", "close": 28.4351, "volume": 665669.0}, {"date": "2021-08-04", "close": 28.2508, "volume": 335529.0}, {"date": "2021-08-05", "close": 28.724, "volume": 523265.0}, {"date": "2021-08-06", "close": 29.1573, "volume": 483488.0}, {"date": "2021-08-09", "close": 29.1474, "volume": 381797.0}, {"date": "2021-08-10", "close": 29.7052, "volume": 1003952.0}, {"date": "2021-08-11", "close": 29.8447, "volume": 853216.0}, {"date": "2021-08-12", "close": 30.2182, "volume": 520987.0}, {"date": "2021-08-13", "close": 30.3627, "volume": 534236.0}, {"date": "2021-08-16", "close": 30.4623, "volume": 508883.0}, {"date": "2021-08-17", "close": 29.506, "volume": 898698.0}, {"date": "2021-08-18", "close": 29.765, "volume": 959499.0}, {"date": "2021-08-19", "close": 29.6006, "volume": 575586.0}, {"date": "2021-08-20", "close": 29.6056, "volume": 675808.0}, {"date": "2021-08-23", "close": 29.8596, "volume": 389953.0}, {"date": "2021-08-24", "close": 30.1336, "volume": 586102.0}, {"date": "2021-08-25", "close": 30.3826, "volume": 683054.0}, {"date": "2021-08-26", "close": 30.3428, "volume": 388141.0}, {"date": "2021-08-27", "close": 30.8159, "volume": 670397.0}, {"date": "2021-08-30", "close": 30.6117, "volume": 498596.0}, {"date": "2021-08-31", "close": 30.2631, "volume": 623150.0}, {"date": "2021-09-01", "close": 30.6267, "volume": 861582.0}, {"date": "2021-09-02", "close": 31.2841, "volume": 629473.0}, {"date": "2021-09-03", "close": 31.4933, "volume": 610176.0}, {"date": "2021-09-07", "close": 31.4385, "volume": 699427.0}, {"date": "2021-09-08", "close": 31.563, "volume": 588552.0}, {"date": "2021-09-09", "close": 31.2542, "volume": 644775.0}, {"date": "2021-09-10", "close": 31.2891, "volume": 696389.0}, {"date": "2021-09-13", "close": 31.6676, "volume": 730431.0}, {"date": "2021-09-14", "close": 31.1247, "volume": 985590.0}, {"date": "2021-09-15", "close": 31.7573, "volume": 704312.0}, {"date": "2021-09-16", "close": 31.319, "volume": 421298.0}, {"date": "2021-09-17", "close": 30.6217, "volume": 1815543.0}, {"date": "2021-09-20", "close": 30.4623, "volume": 829823.0}, {"date": "2021-09-21", "close": 29.9592, "volume": 1133393.0}, {"date": "2021-09-22", "close": 30.6366, "volume": 1060473.0}, {"date": "2021-09-23", "close": 31.2194, "volume": 606906.0}, {"date": "2021-09-24", "close": 31.6079, "volume": 682024.0}, {"date": "2021-09-27", "close": 31.9515, "volume": 655970.0}, {"date": "2021-09-28", "close": 31.6925, "volume": 1052205.0}, {"date": "2021-09-29", "close": 32.4745, "volume": 1040100.0}, {"date": "2021-09-30", "close": 32.0213, "volume": 1230585.0}, {"date": "2021-10-01", "close": 32.0611, "volume": 1115065.0}, {"date": "2021-10-04", "close": 32.35, "volume": 1314095.0}, {"date": "2021-10-05", "close": 33.05, "volume": 2167964.0}, {"date": "2021-10-06", "close": 33.85, "volume": 2902100.0}, {"date": "2021-10-07", "close": 37.0, "volume": 3540291.0}, {"date": "2021-10-08", "close": 36.46, "volume": 3294640.0}, {"date": "2021-10-11", "close": 35.86, "volume": 1951077.0}, {"date": "2021-10-12", "close": 35.48, "volume": 2169334.0}, {"date": "2021-10-13", "close": 35.62, "volume": 1547603.0}, {"date": "2021-10-14", "close": 36.68, "volume": 910794.0}, {"date": "2021-10-15", "close": 35.68, "volume": 3228636.0}, {"date": "2021-10-18", "close": 36.23, "volume": 878024.0}, {"date": "2021-10-19", "close": 35.84, "volume": 1160811.0}, {"date": "2021-10-20", "close": 35.7, "volume": 1197634.0}, {"date": "2021-10-21", "close": 35.8, "volume": 965228.0}, {"date": "2021-10-22", "close": 36.4, "volume": 687965.0}, {"date": "2021-10-25", "close": 36.39, "volume": 985804.0}, {"date": "2021-10-26", "close": 36.11, "volume": 1248102.0}, {"date": "2021-10-27", "close": 35.99, "volume": 1357671.0}, {"date": "2021-10-28", "close": 36.8, "volume": 773435.0}, {"date": "2021-10-29", "close": 36.28, "volume": 936757.0}, {"date": "2021-11-01", "close": 36.12, "volume": 1221648.0}, {"date": "2021-11-02", "close": 35.56, "volume": 1665122.0}, {"date": "2021-11-03", "close": 35.32, "volume": 1025581.0}, {"date": "2021-11-04", "close": 35.48, "volume": 1773285.0}, {"date": "2021-11-05", "close": 35.72, "volume": 1344561.0}, {"date": "2021-11-08", "close": 35.9, "volume": 821305.0}, {"date": "2021-11-09", "close": 35.97, "volume": 749171.0}, {"date": "2021-11-10", "close": 36.03, "volume": 1024982.0}, {"date": "2021-11-11", "close": 37.0, "volume": 1312357.0}, {"date": "2021-11-12", "close": 37.46, "volume": 1443075.0}, {"date": "2021-11-15", "close": 37.28, "volume": 731329.0}, {"date": "2021-11-16", "close": 37.78, "volume": 788445.0}, {"date": "2021-11-17", "close": 37.71, "volume": 1397738.0}, {"date": "2021-11-18", "close": 37.74, "volume": 794880.0}, {"date": "2021-11-19", "close": 37.9, "volume": 665301.0}, {"date": "2021-11-22", "close": 37.13, "volume": 1235617.0}, {"date": "2021-11-23", "close": 37.18, "volume": 639051.0}, {"date": "2021-11-24", "close": 37.14, "volume": 419867.0}, {"date": "2021-11-26", "close": 36.09, "volume": 495991.0}, {"date": "2021-11-29", "close": 36.1, "volume": 886341.0}, {"date": "2021-11-30", "close": 35.05, "volume": 1107820.0}, {"date": "2021-12-01", "close": 34.24, "volume": 1337759.0}, {"date": "2021-12-02", "close": 35.72, "volume": 1074902.0}, {"date": "2021-12-03", "close": 35.45, "volume": 611044.0}, {"date": "2021-12-06", "close": 36.43, "volume": 809491.0}, {"date": "2021-12-07", "close": 36.82, "volume": 487402.0}, {"date": "2021-12-08", "close": 37.05, "volume": 501526.0}, {"date": "2021-12-09", "close": 36.94, "volume": 743304.0}, {"date": "2021-12-10", "close": 37.47, "volume": 517233.0}, {"date": "2021-12-13", "close": 36.95, "volume": 776565.0}, {"date": "2021-12-14", "close": 35.87, "volume": 939208.0}, {"date": "2021-12-15", "close": 35.45, "volume": 1659991.0}, {"date": "2021-12-16", "close": 35.25, "volume": 1017706.0}, {"date": "2021-12-17", "close": 34.97, "volume": 2500064.0}, {"date": "2021-12-20", "close": 34.17, "volume": 854499.0}, {"date": "2021-12-21", "close": 35.51, "volume": 538144.0}, {"date": "2021-12-22", "close": 35.97, "volume": 515107.0}, {"date": "2021-12-23", "close": 36.07, "volume": 462274.0}, {"date": "2021-12-27", "close": 36.47, "volume": 580888.0}, {"date": "2021-12-28", "close": 36.66, "volume": 415480.0}, {"date": "2021-12-29", "close": 36.73, "volume": 409682.0}, {"date": "2021-12-30", "close": 36.24, "volume": 459854.0}, {"date": "2021-12-31", "close": 36.4, "volume": 543326.0}, {"date": "2022-01-03", "close": 36.26, "volume": 577413.0}, {"date": "2022-01-04", "close": 36.98, "volume": 422725.0}, {"date": "2022-01-05", "close": 35.65, "volume": 461061.0}, {"date": "2022-01-06", "close": 35.5, "volume": 453355.0}, {"date": "2022-01-07", "close": 34.67, "volume": 652030.0}, {"date": "2022-01-10", "close": 34.05, "volume": 1465586.0}, {"date": "2022-01-11", "close": 34.15, "volume": 1352233.0}, {"date": "2022-01-12", "close": 34.3, "volume": 1906919.0}, {"date": "2022-01-13", "close": 33.59, "volume": 634551.0}, {"date": "2022-01-14", "close": 32.7, "volume": 986631.0}, {"date": "2022-01-18", "close": 32.47, "volume": 1152032.0}, {"date": "2022-01-19", "close": 32.11, "volume": 1097161.0}, {"date": "2022-01-20", "close": 31.98, "volume": 916113.0}, {"date": "2022-01-21", "close": 31.51, "volume": 874690.0}, {"date": "2022-01-24", "close": 32.28, "volume": 1093415.0}, {"date": "2022-01-25", "close": 31.08, "volume": 1010036.0}, {"date": "2022-01-26", "close": 30.16, "volume": 1256255.0}, {"date": "2022-01-27", "close": 29.5, "volume": 1232810.0}, {"date": "2022-01-28", "close": 30.08, "volume": 1021382.0}, {"date": "2022-01-31", "close": 30.54, "volume": 1391810.0}, {"date": "2022-02-01", "close": 31.94, "volume": 1242811.0}, {"date": "2022-02-02", "close": 32.05, "volume": 1909922.0}, {"date": "2022-02-03", "close": 30.8, "volume": 1790867.0}, {"date": "2022-02-04", "close": 30.76, "volume": 1304547.0}, {"date": "2022-02-07", "close": 29.94, "volume": 672934.0}, {"date": "2022-02-08", "close": 31.38, "volume": 1176186.0}, {"date": "2022-02-09", "close": 31.74, "volume": 744857.0}, {"date": "2022-02-10", "close": 30.39, "volume": 880991.0}, {"date": "2022-02-11", "close": 29.79, "volume": 791777.0}, {"date": "2022-02-14", "close": 33.4, "volume": 2504298.0}, {"date": "2022-02-15", "close": 35.11, "volume": 2313740.0}, {"date": "2022-02-16", "close": 34.69, "volume": 1662447.0}, {"date": "2022-02-17", "close": 33.88, "volume": 1049866.0}, {"date": "2022-02-18", "close": 33.37, "volume": 1315940.0}, {"date": "2022-02-22", "close": 32.5, "volume": 918280.0}, {"date": "2022-02-23", "close": 31.52, "volume": 573669.0}, {"date": "2022-02-24", "close": 32.49, "volume": 985549.0}, {"date": "2022-02-25", "close": 33.22, "volume": 742961.0}, {"date": "2022-02-28", "close": 32.52, "volume": 944648.0}, {"date": "2022-03-01", "close": 31.42, "volume": 759254.0}, {"date": "2022-03-02", "close": 33.4, "volume": 832914.0}, {"date": "2022-03-03", "close": 33.21, "volume": 646866.0}, {"date": "2022-03-04", "close": 32.9, "volume": 858639.0}, {"date": "2022-03-07", "close": 31.97, "volume": 894590.0}, {"date": "2022-03-08", "close": 32.16, "volume": 964685.0}, {"date": "2022-03-09", "close": 33.16, "volume": 764764.0}, {"date": "2022-03-10", "close": 33.26, "volume": 736628.0}, {"date": "2022-03-11", "close": 32.87, "volume": 1214862.0}, {"date": "2022-03-14", "close": 33.57, "volume": 1163054.0}, {"date": "2022-03-15", "close": 34.64, "volume": 1255948.0}, {"date": "2022-03-16", "close": 35.22, "volume": 1487746.0}, {"date": "2022-03-17", "close": 35.64, "volume": 715092.0}, {"date": "2022-03-18", "close": 36.06, "volume": 1933671.0}, {"date": "2022-03-21", "close": 35.79, "volume": 734296.0}, {"date": "2022-03-22", "close": 36.23, "volume": 931789.0}, {"date": "2022-03-23", "close": 35.89, "volume": 785735.0}, {"date": "2022-03-24", "close": 35.54, "volume": 900755.0}, {"date": "2022-03-25", "close": 35.5, "volume": 443380.0}, {"date": "2022-03-28", "close": 34.68, "volume": 636702.0}, {"date": "2022-03-29", "close": 35.88, "volume": 661535.0}, {"date": "2022-03-30", "close": 35.97, "volume": 923885.0}, {"date": "2022-03-31", "close": 35.4, "volume": 1022428.0}, {"date": "2022-04-01", "close": 35.79, "volume": 960212.0}, {"date": "2022-04-04", "close": 36.24, "volume": 846396.0}, {"date": "2022-04-05", "close": 34.72, "volume": 746910.0}, {"date": "2022-04-06", "close": 34.99, "volume": 833849.0}, {"date": "2022-04-07", "close": 35.63, "volume": 1213022.0}, {"date": "2022-04-08", "close": 35.5, "volume": 536269.0}, {"date": "2022-04-11", "close": 35.34, "volume": 602878.0}, {"date": "2022-04-12", "close": 35.53, "volume": 755099.0}, {"date": "2022-04-13", "close": 36.1, "volume": 889035.0}, {"date": "2022-04-14", "close": 35.48, "volume": 452726.0}, {"date": "2022-04-18", "close": 33.96, "volume": 1087398.0}, {"date": "2022-04-19", "close": 34.9, "volume": 900913.0}, {"date": "2022-04-20", "close": 35.79, "volume": 837820.0}, {"date": "2022-04-21", "close": 35.66, "volume": 763465.0}, {"date": "2022-04-22", "close": 34.75, "volume": 2843747.0}, {"date": "2022-04-25", "close": 34.82, "volume": 838429.0}, {"date": "2022-04-26", "close": 33.24, "volume": 896537.0}, {"date": "2022-04-27", "close": 32.35, "volume": 2222176.0}, {"date": "2022-04-28", "close": 32.02, "volume": 1541074.0}, {"date": "2022-04-29", "close": 31.22, "volume": 1018872.0}, {"date": "2022-05-02", "close": 30.75, "volume": 1022536.0}, {"date": "2022-05-03", "close": 30.37, "volume": 1282816.0}, {"date": "2022-05-04", "close": 31.09, "volume": 811282.0}, {"date": "2022-05-05", "close": 29.84, "volume": 816714.0}, {"date": "2022-05-06", "close": 28.86, "volume": 1030951.0}, {"date": "2022-05-09", "close": 27.44, "volume": 1514790.0}, {"date": "2022-05-10", "close": 27.99, "volume": 1205348.0}, {"date": "2022-05-11", "close": 27.96, "volume": 1163528.0}, {"date": "2022-05-12", "close": 27.98, "volume": 753100.0}, {"date": "2022-05-13", "close": 28.31, "volume": 823799.0}, {"date": "2022-05-16", "close": 27.56, "volume": 1297335.0}, {"date": "2022-05-17", "close": 28.09, "volume": 874263.0}, {"date": "2022-05-18", "close": 26.39, "volume": 1603558.0}, {"date": "2022-05-19", "close": 26.62, "volume": 1243729.0}, {"date": "2022-05-20", "close": 26.71, "volume": 653901.0}, {"date": "2022-05-23", "close": 26.86, "volume": 504042.0}, {"date": "2022-05-24", "close": 27.16, "volume": 631772.0}, {"date": "2022-05-25", "close": 27.01, "volume": 940651.0}, {"date": "2022-05-26", "close": 27.7, "volume": 755111.0}, {"date": "2022-05-27", "close": 29.22, "volume": 880098.0}, {"date": "2022-05-31", "close": 28.82, "volume": 796273.0}, {"date": "2022-06-01", "close": 30.0, "volume": 1665820.0}, {"date": "2022-06-02", "close": 31.11, "volume": 884826.0}, {"date": "2022-06-03", "close": 30.94, "volume": 886457.0}, {"date": "2022-06-06", "close": 30.55, "volume": 775125.0}, {"date": "2022-06-07", "close": 30.86, "volume": 468580.0}, {"date": "2022-06-08", "close": 29.96, "volume": 680944.0}, {"date": "2022-06-09", "close": 29.51, "volume": 558498.0}, {"date": "2022-06-10", "close": 28.42, "volume": 774391.0}, {"date": "2022-06-13", "close": 27.37, "volume": 742162.0}, {"date": "2022-06-14", "close": 27.91, "volume": 742317.0}, {"date": "2022-06-15", "close": 28.05, "volume": 1015369.0}, {"date": "2022-06-16", "close": 26.25, "volume": 1007784.0}, {"date": "2022-06-17", "close": 26.51, "volume": 1589285.0}, {"date": "2022-06-21", "close": 27.22, "volume": 938189.0}, {"date": "2022-06-22", "close": 27.0, "volume": 825149.0}, {"date": "2022-06-23", "close": 26.47, "volume": 865802.0}, {"date": "2022-06-24", "close": 26.94, "volume": 3164771.0}, {"date": "2022-06-27", "close": 27.64, "volume": 956146.0}, {"date": "2022-06-28", "close": 26.92, "volume": 492915.0}, {"date": "2022-06-29", "close": 26.76, "volume": 616776.0}, {"date": "2022-06-30", "close": 27.24, "volume": 683185.0}, {"date": "2022-07-01", "close": 27.48, "volume": 498298.0}, {"date": "2022-07-05", "close": 28.14, "volume": 979003.0}, {"date": "2022-07-06", "close": 28.85, "volume": 1536506.0}, {"date": "2022-07-07", "close": 29.9, "volume": 1323810.0}, {"date": "2022-07-08", "close": 29.71, "volume": 1420405.0}, {"date": "2022-07-11", "close": 28.75, "volume": 758790.0}, {"date": "2022-07-12", "close": 28.22, "volume": 925463.0}, {"date": "2022-07-13", "close": 28.1, "volume": 811506.0}, {"date": "2022-07-14", "close": 27.97, "volume": 726094.0}, {"date": "2022-07-15", "close": 28.91, "volume": 714496.0}, {"date": "2022-07-18", "close": 29.15, "volume": 1638910.0}, {"date": "2022-07-19", "close": 30.3, "volume": 942536.0}, {"date": "2022-07-20", "close": 30.56, "volume": 1202211.0}, {"date": "2022-07-21", "close": 31.68, "volume": 1620594.0}, {"date": "2022-07-22", "close": 31.57, "volume": 1430663.0}, {"date": "2022-07-25", "close": 31.11, "volume": 1053031.0}, {"date": "2022-07-26", "close": 31.62, "volume": 1696929.0}, {"date": "2022-07-27", "close": 28.35, "volume": 4468496.0}, {"date": "2022-07-28", "close": 29.85, "volume": 1512389.0}, {"date": "2022-07-29", "close": 28.95, "volume": 1893825.0}, {"date": "2022-08-01", "close": 28.38, "volume": 1436974.0}, {"date": "2022-08-02", "close": 28.09, "volume": 1280651.0}, {"date": "2022-08-03", "close": 28.34, "volume": 1096372.0}, {"date": "2022-08-04", "close": 28.89, "volume": 1665500.0}, {"date": "2022-08-05", "close": 28.44, "volume": 1206506.0}, {"date": "2022-08-08", "close": 29.25, "volume": 904270.0}, {"date": "2022-08-09", "close": 29.0, "volume": 731043.0}, {"date": "2022-08-10", "close": 29.84, "volume": 806112.0}, {"date": "2022-08-11", "close": 30.3, "volume": 1128430.0}, {"date": "2022-08-12", "close": 31.16, "volume": 600780.0}, {"date": "2022-08-15", "close": 31.29, "volume": 768032.0}, {"date": "2022-08-16", "close": 31.42, "volume": 504641.0}, {"date": "2022-08-17", "close": 31.64, "volume": 733030.0}, {"date": "2022-08-18", "close": 31.24, "volume": 851227.0}, {"date": "2022-08-19", "close": 30.7, "volume": 751198.0}, {"date": "2022-08-22", "close": 29.47, "volume": 726554.0}, {"date": "2022-08-23", "close": 29.65, "volume": 633931.0}, {"date": "2022-08-24", "close": 29.99, "volume": 585207.0}, {"date": "2022-08-25", "close": 30.31, "volume": 620491.0}, {"date": "2022-08-26", "close": 28.79, "volume": 521747.0}, {"date": "2022-08-29", "close": 28.5, "volume": 724021.0}, {"date": "2022-08-30", "close": 28.0, "volume": 532088.0}, {"date": "2022-08-31", "close": 27.58, "volume": 739497.0}, {"date": "2022-09-01", "close": 27.26, "volume": 878215.0}, {"date": "2022-09-02", "close": 27.1, "volume": 724304.0}, {"date": "2022-09-06", "close": 26.99, "volume": 1116708.0}, {"date": "2022-09-07", "close": 27.65, "volume": 852461.0}, {"date": "2022-09-08", "close": 27.98, "volume": 709605.0}, {"date": "2022-09-09", "close": 28.55, "volume": 871874.0}, {"date": "2022-09-12", "close": 29.03, "volume": 872868.0}, {"date": "2022-09-13", "close": 27.44, "volume": 877304.0}, {"date": "2022-09-14", "close": 26.92, "volume": 1103804.0}, {"date": "2022-09-15", "close": 26.65, "volume": 1363714.0}, {"date": "2022-09-16", "close": 26.08, "volume": 3227919.0}, {"date": "2022-09-19", "close": 26.62, "volume": 1439185.0}, {"date": "2022-09-20", "close": 25.89, "volume": 1464723.0}, {"date": "2022-09-21", "close": 25.86, "volume": 824108.0}, {"date": "2022-09-22", "close": 25.88, "volume": 1216904.0}, {"date": "2022-09-23", "close": 24.88, "volume": 815355.0}, {"date": "2022-09-26", "close": 24.52, "volume": 833445.0}, {"date": "2022-09-27", "close": 24.69, "volume": 422610.0}, {"date": "2022-09-28", "close": 25.15, "volume": 779939.0}, {"date": "2022-09-29", "close": 24.45, "volume": 597788.0}, {"date": "2022-09-30", "close": 24.5, "volume": 846103.0}, {"date": "2022-10-03", "close": 25.39, "volume": 761254.0}, {"date": "2022-10-04", "close": 25.54, "volume": 1452475.0}, {"date": "2022-10-05", "close": 25.47, "volume": 846827.0}, {"date": "2022-10-06", "close": 25.21, "volume": 762055.0}, {"date": "2022-10-07", "close": 24.58, "volume": 574758.0}, {"date": "2022-10-10", "close": 24.64, "volume": 567154.0}, {"date": "2022-10-11", "close": 24.44, "volume": 695214.0}, {"date": "2022-10-12", "close": 23.98, "volume": 614564.0}, {"date": "2022-10-13", "close": 24.59, "volume": 929893.0}, {"date": "2022-10-14", "close": 23.89, "volume": 1590707.0}, {"date": "2022-10-17", "close": 24.38, "volume": 1587154.0}, {"date": "2022-10-18", "close": 24.98, "volume": 1094838.0}, {"date": "2022-10-19", "close": 24.62, "volume": 934272.0}, {"date": "2022-10-20", "close": 23.71, "volume": 1092391.0}, {"date": "2022-10-21", "close": 24.45, "volume": 3891861.0}, {"date": "2022-10-24", "close": 24.31, "volume": 2266312.0}, {"date": "2022-10-25", "close": 25.11, "volume": 1381072.0}, {"date": "2022-10-26", "close": 22.34, "volume": 5173713.0}, {"date": "2022-10-27", "close": 22.42, "volume": 2973383.0}, {"date": "2022-10-28", "close": 22.91, "volume": 2356732.0}, {"date": "2022-10-31", "close": 23.49, "volume": 1160715.0}, {"date": "2022-11-01", "close": 23.1, "volume": 1484158.0}, {"date": "2022-11-02", "close": 22.71, "volume": 1608344.0}, {"date": "2022-11-03", "close": 22.72, "volume": 1498596.0}, {"date": "2022-11-04", "close": 22.9, "volume": 1000179.0}, {"date": "2022-11-07", "close": 22.96, "volume": 1587448.0}, {"date": "2022-11-08", "close": 22.6, "volume": 2154633.0}, {"date": "2022-11-09", "close": 21.98, "volume": 1013241.0}, {"date": "2022-11-10", "close": 23.44, "volume": 2877935.0}, {"date": "2022-11-11", "close": 24.2, "volume": 1534566.0}, {"date": "2022-11-14", "close": 23.81, "volume": 1036690.0}, {"date": "2022-11-15", "close": 24.69, "volume": 1564992.0}, {"date": "2022-11-16", "close": 24.19, "volume": 1156206.0}, {"date": "2022-11-17", "close": 23.59, "volume": 892808.0}, {"date": "2022-11-18", "close": 23.84, "volume": 1100600.0}, {"date": "2022-11-21", "close": 23.86, "volume": 610568.0}, {"date": "2022-11-22", "close": 24.86, "volume": 1257952.0}, {"date": "2022-11-23", "close": 24.95, "volume": 1069258.0}, {"date": "2022-11-25", "close": 24.87, "volume": 402247.0}, {"date": "2022-11-28", "close": 23.81, "volume": 904832.0}, {"date": "2022-11-29", "close": 23.6, "volume": 825270.0}, {"date": "2022-11-30", "close": 24.21, "volume": 2514954.0}, {"date": "2022-12-01", "close": 24.96, "volume": 1208789.0}, {"date": "2022-12-02", "close": 24.89, "volume": 927767.0}, {"date": "2022-12-05", "close": 24.35, "volume": 828706.0}, {"date": "2022-12-06", "close": 24.23, "volume": 845388.0}, {"date": "2022-12-07", "close": 24.07, "volume": 919996.0}, {"date": "2022-12-08", "close": 24.35, "volume": 666143.0}, {"date": "2022-12-09", "close": 24.25, "volume": 556883.0}, {"date": "2022-12-12", "close": 24.58, "volume": 631389.0}, {"date": "2022-12-13", "close": 24.95, "volume": 1117428.0}, {"date": "2022-12-14", "close": 24.12, "volume": 1838033.0}, {"date": "2022-12-15", "close": 21.72, "volume": 2300028.0}, {"date": "2022-12-16", "close": 21.83, "volume": 1874999.0}, {"date": "2022-12-19", "close": 21.19, "volume": 1168951.0}, {"date": "2022-12-20", "close": 20.77, "volume": 1048148.0}, {"date": "2022-12-21", "close": 21.42, "volume": 697703.0}, {"date": "2022-12-22", "close": 21.31, "volume": 802219.0}, {"date": "2022-12-23", "close": 21.43, "volume": 533174.0}, {"date": "2022-12-27", "close": 21.55, "volume": 549111.0}, {"date": "2022-12-28", "close": 21.23, "volume": 610248.0}, {"date": "2022-12-29", "close": 21.81, "volume": 598345.0}, {"date": "2022-12-30", "close": 21.15, "volume": 890354.0}, {"date": "2023-01-03", "close": 21.31, "volume": 936736.0}, {"date": "2023-01-04", "close": 21.71, "volume": 1229798.0}, {"date": "2023-01-05", "close": 21.47, "volume": 1213307.0}, {"date": "2023-01-06", "close": 22.23, "volume": 568534.0}, {"date": "2023-01-09", "close": 22.17, "volume": 580242.0}, {"date": "2023-01-10", "close": 22.35, "volume": 635528.0}, {"date": "2023-01-11", "close": 22.88, "volume": 614677.0}, {"date": "2023-01-12", "close": 22.79, "volume": 1011803.0}, {"date": "2023-01-13", "close": 22.43, "volume": 967872.0}, {"date": "2023-01-17", "close": 22.1, "volume": 1343104.0}, {"date": "2023-01-18", "close": 21.42, "volume": 1356568.0}, {"date": "2023-01-19", "close": 20.44, "volume": 5326932.0}, {"date": "2023-01-20", "close": 20.81, "volume": 4361573.0}, {"date": "2023-01-23", "close": 21.35, "volume": 3076527.0}, {"date": "2023-01-24", "close": 21.35, "volume": 2434639.0}, {"date": "2023-01-25", "close": 21.21, "volume": 1583437.0}, {"date": "2023-01-26", "close": 21.81, "volume": 1972432.0}, {"date": "2023-01-27", "close": 21.49, "volume": 1316911.0}, {"date": "2023-01-30", "close": 20.83, "volume": 1432482.0}, {"date": "2023-01-31", "close": 21.86, "volume": 2083629.0}, {"date": "2023-02-01", "close": 22.11, "volume": 1091642.0}, {"date": "2023-02-02", "close": 22.72, "volume": 1353485.0}, {"date": "2023-02-03", "close": 22.52, "volume": 1329050.0}, {"date": "2023-02-06", "close": 22.3, "volume": 1236685.0}, {"date": "2023-02-07", "close": 22.37, "volume": 2024464.0}, {"date": "2023-02-08", "close": 24.09, "volume": 4484871.0}, {"date": "2023-02-09", "close": 23.78, "volume": 2363513.0}, {"date": "2023-02-10", "close": 23.25, "volume": 1394125.0}, {"date": "2023-02-13", "close": 23.5, "volume": 944759.0}, {"date": "2023-02-14", "close": 23.89, "volume": 2095021.0}, {"date": "2023-02-15", "close": 24.38, "volume": 1415934.0}, {"date": "2023-02-16", "close": 23.53, "volume": 1029748.0}, {"date": "2023-02-17", "close": 23.36, "volume": 764722.0}, {"date": "2023-02-21", "close": 22.75, "volume": 1263068.0}, {"date": "2023-02-22", "close": 22.96, "volume": 1344814.0}, {"date": "2023-02-23", "close": 23.11, "volume": 1560359.0}, {"date": "2023-02-24", "close": 22.97, "volume": 1644185.0}, {"date": "2023-02-27", "close": 23.01, "volume": 1066135.0}, {"date": "2023-02-28", "close": 23.0, "volume": 1226723.0}, {"date": "2023-03-01", "close": 22.4, "volume": 1323780.0}, {"date": "2023-03-02", "close": 23.07, "volume": 1267348.0}, {"date": "2023-03-03", "close": 23.11, "volume": 862940.0}, {"date": "2023-03-06", "close": 22.56, "volume": 719950.0}, {"date": "2023-03-07", "close": 22.5, "volume": 946421.0}, {"date": "2023-03-08", "close": 22.69, "volume": 749305.0}, {"date": "2023-03-09", "close": 22.3, "volume": 1181013.0}, {"date": "2023-03-10", "close": 21.31, "volume": 1717170.0}, {"date": "2023-03-13", "close": 21.07, "volume": 1581388.0}, {"date": "2023-03-14", "close": 21.38, "volume": 1440881.0}, {"date": "2023-03-15", "close": 20.98, "volume": 1605448.0}, {"date": "2023-03-16", "close": 20.97, "volume": 1515665.0}, {"date": "2023-03-17", "close": 20.53, "volume": 2747270.0}, {"date": "2023-03-20", "close": 20.83, "volume": 1127006.0}, {"date": "2023-03-21", "close": 21.18, "volume": 1020236.0}, {"date": "2023-03-22", "close": 20.27, "volume": 1415581.0}, {"date": "2023-03-23", "close": 19.79, "volume": 1157664.0}, {"date": "2023-03-24", "close": 19.85, "volume": 1212570.0}, {"date": "2023-03-27", "close": 20.36, "volume": 1530511.0}, {"date": "2023-03-28", "close": 20.38, "volume": 1564689.0}, {"date": "2023-03-29", "close": 20.88, "volume": 1320203.0}, {"date": "2023-03-30", "close": 20.91, "volume": 639013.0}, {"date": "2023-03-31", "close": 21.36, "volume": 881558.0}, {"date": "2023-04-03", "close": 21.44, "volume": 757530.0}, {"date": "2023-04-04", "close": 20.61, "volume": 1194396.0}, {"date": "2023-04-05", "close": 20.22, "volume": 1005687.0}, {"date": "2023-04-06", "close": 20.09, "volume": 1543873.0}, {"date": "2023-04-10", "close": 20.47, "volume": 1157727.0}, {"date": "2023-04-11", "close": 20.81, "volume": 1224732.0}, {"date": "2023-04-12", "close": 20.58, "volume": 637696.0}, {"date": "2023-04-13", "close": 20.91, "volume": 731946.0}, {"date": "2023-04-14", "close": 20.59, "volume": 863118.0}, {"date": "2023-04-17", "close": 20.9, "volume": 1121550.0}, {"date": "2023-04-18", "close": 20.9, "volume": 1085337.0}, {"date": "2023-04-19", "close": 21.07, "volume": 1236167.0}, {"date": "2023-04-20", "close": 20.77, "volume": 1192568.0}, {"date": "2023-04-21", "close": 20.99, "volume": 3596781.0}, {"date": "2023-04-24", "close": 21.41, "volume": 1680942.0}, {"date": "2023-04-25", "close": 20.97, "volume": 2199474.0}, {"date": "2023-04-26", "close": 20.44, "volume": 2308404.0}, {"date": "2023-04-27", "close": 20.7, "volume": 1660175.0}, {"date": "2023-04-28", "close": 21.55, "volume": 1760407.0}, {"date": "2023-05-01", "close": 21.72, "volume": 1058489.0}, {"date": "2023-05-02", "close": 21.33, "volume": 1517727.0}, {"date": "2023-05-03", "close": 21.52, "volume": 1063888.0}, {"date": "2023-05-04", "close": 21.25, "volume": 1172914.0}, {"date": "2023-05-05", "close": 21.48, "volume": 1147967.0}, {"date": "2023-05-08", "close": 21.48, "volume": 910003.0}, {"date": "2023-05-09", "close": 21.26, "volume": 822636.0}, {"date": "2023-05-10", "close": 21.35, "volume": 1432752.0}, {"date": "2023-05-11", "close": 20.91, "volume": 1022582.0}, {"date": "2023-05-12", "close": 20.97, "volume": 766421.0}, {"date": "2023-05-15", "close": 21.51, "volume": 780454.0}, {"date": "2023-05-16", "close": 21.35, "volume": 1020473.0}, {"date": "2023-05-17", "close": 22.02, "volume": 1536229.0}, {"date": "2023-05-18", "close": 22.83, "volume": 1622353.0}, {"date": "2023-05-19", "close": 22.43, "volume": 1298818.0}, {"date": "2023-05-22", "close": 22.71, "volume": 1042872.0}, {"date": "2023-05-23", "close": 22.39, "volume": 1405023.0}, {"date": "2023-05-24", "close": 22.0, "volume": 1437923.0}, {"date": "2023-05-25", "close": 22.21, "volume": 1444860.0}, {"date": "2023-05-26", "close": 22.56, "volume": 1574644.0}, {"date": "2023-05-30", "close": 22.3, "volume": 1459456.0}, {"date": "2023-05-31", "close": 22.51, "volume": 2878090.0}, {"date": "2023-06-01", "close": 23.21, "volume": 2083379.0}, {"date": "2023-06-02", "close": 24.29, "volume": 2036513.0}, {"date": "2023-06-05", "close": 24.08, "volume": 1408488.0}, {"date": "2023-06-06", "close": 24.81, "volume": 1576216.0}, {"date": "2023-06-07", "close": 25.4, "volume": 2692584.0}, {"date": "2023-06-08", "close": 25.6, "volume": 2615264.0}, {"date": "2023-06-09", "close": 25.66, "volume": 2111266.0}, {"date": "2023-06-12", "close": 25.36, "volume": 1391667.0}, {"date": "2023-06-13", "close": 26.16, "volume": 1593918.0}, {"date": "2023-06-14", "close": 25.79, "volume": 1192989.0}, {"date": "2023-06-15", "close": 25.8, "volume": 1114739.0}, {"date": "2023-06-16", "close": 25.63, "volume": 2276801.0}, {"date": "2023-06-20", "close": 25.86, "volume": 1076799.0}, {"date": "2023-06-21", "close": 26.11, "volume": 1042365.0}, {"date": "2023-06-22", "close": 25.8, "volume": 1385556.0}, {"date": "2023-06-23", "close": 25.48, "volume": 8484983.0}, {"date": "2023-06-26", "close": 25.37, "volume": 1078948.0}, {"date": "2023-06-27", "close": 26.04, "volume": 1037869.0}, {"date": "2023-06-28", "close": 26.03, "volume": 691839.0}, {"date": "2023-06-29", "close": 26.92, "volume": 1185324.0}, {"date": "2023-06-30", "close": 26.89, "volume": 1054150.0}, {"date": "2023-07-03", "close": 26.79, "volume": 334767.0}, {"date": "2023-07-05", "close": 26.45, "volume": 782962.0}, {"date": "2023-07-06", "close": 25.85, "volume": 785954.0}, {"date": "2023-07-07", "close": 26.1, "volume": 795804.0}, {"date": "2023-07-10", "close": 26.69, "volume": 1125319.0}, {"date": "2023-07-11", "close": 27.1, "volume": 881255.0}, {"date": "2023-07-12", "close": 27.18, "volume": 880022.0}, {"date": "2023-07-13", "close": 27.38, "volume": 777346.0}, {"date": "2023-07-14", "close": 27.16, "volume": 460568.0}, {"date": "2023-07-17", "close": 27.66, "volume": 937336.0}, {"date": "2023-07-18", "close": 27.93, "volume": 608197.0}, {"date": "2023-07-19", "close": 28.0, "volume": 786477.0}, {"date": "2023-07-20", "close": 27.91, "volume": 665901.0}, {"date": "2023-07-21", "close": 27.33, "volume": 3603550.0}, {"date": "2023-07-24", "close": 27.1, "volume": 2003806.0}, {"date": "2023-07-25", "close": 29.14, "volume": 2907569.0}, {"date": "2023-07-26", "close": 30.64, "volume": 2048584.0}, {"date": "2023-07-27", "close": 29.79, "volume": 1383492.0}, {"date": "2023-07-28", "close": 30.44, "volume": 997851.0}, {"date": "2023-07-31", "close": 30.44, "volume": 888543.0}, {"date": "2023-08-01", "close": 30.41, "volume": 1397898.0}, {"date": "2023-08-02", "close": 30.38, "volume": 651884.0}, {"date": "2023-08-03", "close": 30.16, "volume": 690643.0}, {"date": "2023-08-04", "close": 29.87, "volume": 950486.0}, {"date": "2023-08-07", "close": 30.27, "volume": 754026.0}, {"date": "2023-08-08", "close": 29.91, "volume": 631207.0}, {"date": "2023-08-09", "close": 29.52, "volume": 741276.0}, {"date": "2023-08-10", "close": 29.43, "volume": 1120871.0}, {"date": "2023-08-11", "close": 29.37, "volume": 685377.0}, {"date": "2023-08-14", "close": 29.59, "volume": 480770.0}, {"date": "2023-08-15", "close": 29.18, "volume": 817814.0}, {"date": "2023-08-16", "close": 29.03, "volume": 527622.0}, {"date": "2023-08-17", "close": 28.69, "volume": 837471.0}, {"date": "2023-08-18", "close": 28.75, "volume": 895200.0}, {"date": "2023-08-21", "close": 28.79, "volume": 719824.0}, {"date": "2023-08-22", "close": 28.66, "volume": 1588612.0}, {"date": "2023-08-23", "close": 28.87, "volume": 976854.0}, {"date": "2023-08-24", "close": 28.84, "volume": 888000.0}, {"date": "2023-08-25", "close": 28.79, "volume": 854966.0}, {"date": "2023-08-28", "close": 29.23, "volume": 669107.0}, {"date": "2023-08-29", "close": 29.39, "volume": 988107.0}, {"date": "2023-08-30", "close": 29.57, "volume": 525639.0}, {"date": "2023-08-31", "close": 29.62, "volume": 603475.0}, {"date": "2023-09-01", "close": 29.65, "volume": 561496.0}, {"date": "2023-09-05", "close": 29.14, "volume": 814035.0}, {"date": "2023-09-06", "close": 29.1, "volume": 687447.0}, {"date": "2023-09-07", "close": 28.97, "volume": 693486.0}, {"date": "2023-09-08", "close": 28.89, "volume": 477756.0}, {"date": "2023-09-11", "close": 28.73, "volume": 747498.0}, {"date": "2023-09-12", "close": 28.38, "volume": 581139.0}, {"date": "2023-09-13", "close": 28.23, "volume": 819005.0}, {"date": "2023-09-14", "close": 28.46, "volume": 756711.0}, {"date": "2023-09-15", "close": 28.46, "volume": 2220774.0}, {"date": "2023-09-18", "close": 28.15, "volume": 861350.0}, {"date": "2023-09-19", "close": 28.14, "volume": 665031.0}, {"date": "2023-09-20", "close": 27.97, "volume": 576887.0}, {"date": "2023-09-21", "close": 27.48, "volume": 605485.0}, {"date": "2023-09-22", "close": 27.62, "volume": 675245.0}, {"date": "2023-09-25", "close": 27.74, "volume": 853374.0}, {"date": "2023-09-26", "close": 27.65, "volume": 929946.0}, {"date": "2023-09-27", "close": 28.04, "volume": 890922.0}, {"date": "2023-09-28", "close": 28.42, "volume": 912905.0}, {"date": "2023-09-29", "close": 28.02, "volume": 1370088.0}, {"date": "2023-10-02", "close": 27.17, "volume": 1355143.0}, {"date": "2023-10-03", "close": 27.0, "volume": 905990.0}, {"date": "2023-10-04", "close": 27.24, "volume": 1350925.0}, {"date": "2023-10-05", "close": 27.06, "volume": 1581862.0}, {"date": "2023-10-06", "close": 26.46, "volume": 2216283.0}, {"date": "2023-10-09", "close": 26.25, "volume": 1460251.0}, {"date": "2023-10-10", "close": 26.81, "volume": 1097123.0}, {"date": "2023-10-11", "close": 27.25, "volume": 791271.0}, {"date": "2023-10-12", "close": 26.94, "volume": 765641.0}, {"date": "2023-10-13", "close": 26.53, "volume": 821568.0}, {"date": "2023-10-16", "close": 26.82, "volume": 944923.0}, {"date": "2023-10-17", "close": 27.04, "volume": 979683.0}, {"date": "2023-10-18", "close": 25.87, "volume": 882285.0}, {"date": "2023-10-19", "close": 25.78, "volume": 1398146.0}, {"date": "2023-10-20", "close": 25.59, "volume": 2460935.0}, {"date": "2023-10-23", "close": 25.49, "volume": 1346344.0}, {"date": "2023-10-24", "close": 25.48, "volume": 1061954.0}, {"date": "2023-10-25", "close": 25.39, "volume": 1094866.0}, {"date": "2023-10-26", "close": 26.03, "volume": 1313368.0}, {"date": "2023-10-27", "close": 25.78, "volume": 1222399.0}, {"date": "2023-10-30", "close": 26.06, "volume": 1430738.0}, {"date": "2023-10-31", "close": 26.46, "volume": 1573590.0}, {"date": "2023-11-01", "close": 27.35, "volume": 3183857.0}, {"date": "2023-11-02", "close": 28.13, "volume": 4243519.0}, {"date": "2023-11-03", "close": 28.65, "volume": 1810295.0}, {"date": "2023-11-06", "close": 28.45, "volume": 1767677.0}, {"date": "2023-11-07", "close": 28.3, "volume": 1876841.0}, {"date": "2023-11-08", "close": 28.3, "volume": 1163122.0}, {"date": "2023-11-09", "close": 28.05, "volume": 1468492.0}, {"date": "2023-11-10", "close": 28.8, "volume": 1413609.0}, {"date": "2023-11-13", "close": 28.6, "volume": 1027658.0}, {"date": "2023-11-14", "close": 29.95, "volume": 1260668.0}, {"date": "2023-11-15", "close": 29.31, "volume": 1588001.0}, {"date": "2023-11-16", "close": 29.63, "volume": 1669958.0}, {"date": "2023-11-17", "close": 30.3, "volume": 2340765.0}, {"date": "2023-11-20", "close": 29.47, "volume": 1492325.0}, {"date": "2023-11-21", "close": 29.66, "volume": 1021009.0}, {"date": "2023-11-22", "close": 30.29, "volume": 3117804.0}, {"date": "2023-11-24", "close": 30.2, "volume": 433488.0}, {"date": "2023-11-27", "close": 29.9, "volume": 1642675.0}, {"date": "2023-11-28", "close": 29.56, "volume": 1155287.0}, {"date": "2023-11-29", "close": 29.56, "volume": 2387753.0}, {"date": "2023-11-30", "close": 29.44, "volume": 1657759.0}, {"date": "2023-12-01", "close": 29.87, "volume": 1929357.0}, {"date": "2023-12-04", "close": 29.91, "volume": 1013339.0}, {"date": "2023-12-05", "close": 29.3, "volume": 927412.0}, {"date": "2023-12-06", "close": 29.21, "volume": 951294.0}, {"date": "2023-12-07", "close": 29.48, "volume": 676584.0}, {"date": "2023-12-08", "close": 29.39, "volume": 729709.0}, {"date": "2023-12-11", "close": 29.61, "volume": 835876.0}, {"date": "2023-12-12", "close": 29.23, "volume": 907879.0}, {"date": "2023-12-13", "close": 29.32, "volume": 1466872.0}, {"date": "2023-12-14", "close": 29.61, "volume": 2380141.0}, {"date": "2023-12-15", "close": 29.35, "volume": 2160255.0}, {"date": "2023-12-18", "close": 29.63, "volume": 1210003.0}, {"date": "2023-12-19", "close": 29.77, "volume": 1260895.0}, {"date": "2023-12-20", "close": 29.63, "volume": 1253313.0}, {"date": "2023-12-21", "close": 29.65, "volume": 671348.0}, {"date": "2023-12-22", "close": 29.94, "volume": 1023362.0}, {"date": "2023-12-26", "close": 30.16, "volume": 573496.0}, {"date": "2023-12-27", "close": 29.93, "volume": 987005.0}, {"date": "2023-12-28", "close": 29.67, "volume": 924502.0}, {"date": "2023-12-29", "close": 29.41, "volume": 754005.0}, {"date": "2024-01-02", "close": 29.11, "volume": 877539.0}, {"date": "2024-01-03", "close": 28.18, "volume": 960091.0}, {"date": "2024-01-04", "close": 28.32, "volume": 956374.0}, {"date": "2024-01-05", "close": 27.93, "volume": 947484.0}, {"date": "2024-01-08", "close": 28.05, "volume": 973886.0}, {"date": "2024-01-09", "close": 28.04, "volume": 725649.0}, {"date": "2024-01-10", "close": 28.13, "volume": 803395.0}, {"date": "2024-01-11", "close": 28.0, "volume": 709928.0}, {"date": "2024-01-12", "close": 28.15, "volume": 674125.0}, {"date": "2024-01-16", "close": 28.31, "volume": 865192.0}, {"date": "2024-01-17", "close": 28.15, "volume": 738895.0}, {"date": "2024-01-18", "close": 28.5, "volume": 628596.0}, {"date": "2024-01-19", "close": 28.89, "volume": 1625333.0}, {"date": "2024-01-22", "close": 29.42, "volume": 860426.0}, {"date": "2024-01-23", "close": 29.17, "volume": 903778.0}, {"date": "2024-01-24", "close": 28.6, "volume": 1134199.0}, {"date": "2024-01-25", "close": 29.81, "volume": 1190017.0}, {"date": "2024-01-26", "close": 29.68, "volume": 1026479.0}, {"date": "2024-01-29", "close": 30.42, "volume": 1115028.0}, {"date": "2024-01-30", "close": 30.45, "volume": 799653.0}, {"date": "2024-01-31", "close": 29.65, "volume": 1137707.0}, {"date": "2024-02-01", "close": 30.26, "volume": 969830.0}, {"date": "2024-02-02", "close": 30.86, "volume": 1065078.0}, {"date": "2024-02-05", "close": 31.19, "volume": 2445706.0}, {"date": "2024-02-06", "close": 31.87, "volume": 3547870.0}, {"date": "2024-02-07", "close": 33.2, "volume": 3490641.0}, {"date": "2024-02-08", "close": 33.25, "volume": 1606314.0}, {"date": "2024-02-09", "close": 32.21, "volume": 1489400.0}, {"date": "2024-02-12", "close": 32.33, "volume": 1513417.0}, {"date": "2024-02-13", "close": 30.95, "volume": 1483090.0}, {"date": "2024-02-14", "close": 31.7, "volume": 921763.0}, {"date": "2024-02-15", "close": 32.07, "volume": 1479726.0}, {"date": "2024-02-16", "close": 30.97, "volume": 1098651.0}, {"date": "2024-02-20", "close": 31.35, "volume": 803061.0}, {"date": "2024-02-21", "close": 31.09, "volume": 790727.0}, {"date": "2024-02-22", "close": 31.36, "volume": 719545.0}, {"date": "2024-02-23", "close": 31.56, "volume": 676746.0}, {"date": "2024-02-26", "close": 31.31, "volume": 686064.0}, {"date": "2024-02-27", "close": 31.56, "volume": 651380.0}, {"date": "2024-02-28", "close": 31.28, "volume": 705891.0}, {"date": "2024-02-29", "close": 31.75, "volume": 754210.0}, {"date": "2024-03-01", "close": 32.07, "volume": 536331.0}, {"date": "2024-03-04", "close": 32.06, "volume": 681146.0}, {"date": "2024-03-05", "close": 31.35, "volume": 521598.0}, {"date": "2024-03-06", "close": 31.4, "volume": 740654.0}, {"date": "2024-03-07", "close": 32.03, "volume": 642977.0}, {"date": "2024-03-08", "close": 31.97, "volume": 841359.0}, {"date": "2024-03-11", "close": 31.53, "volume": 855841.0}, {"date": "2024-03-12", "close": 31.77, "volume": 725666.0}, {"date": "2024-03-13", "close": 31.66, "volume": 643573.0}, {"date": "2024-03-14", "close": 31.36, "volume": 678732.0}, {"date": "2024-03-15", "close": 31.52, "volume": 1231121.0}, {"date": "2024-03-18", "close": 31.13, "volume": 441992.0}, {"date": "2024-03-19", "close": 32.13, "volume": 737971.0}, {"date": "2024-03-20", "close": 32.58, "volume": 677786.0}, {"date": "2024-03-21", "close": 32.89, "volume": 791885.0}, {"date": "2024-03-22", "close": 32.57, "volume": 1071076.0}, {"date": "2024-03-25", "close": 32.32, "volume": 575686.0}, {"date": "2024-03-26", "close": 32.31, "volume": 559464.0}, {"date": "2024-03-27", "close": 32.76, "volume": 662613.0}, {"date": "2024-03-28", "close": 33.47, "volume": 1110125.0}, {"date": "2024-04-01", "close": 33.12, "volume": 1188416.0}, {"date": "2024-04-02", "close": 32.2, "volume": 646644.0}, {"date": "2024-04-03", "close": 32.38, "volume": 545457.0}, {"date": "2024-04-04", "close": 32.08, "volume": 403847.0}, {"date": "2024-04-05", "close": 32.16, "volume": 642414.0}, {"date": "2024-04-08", "close": 31.99, "volume": 650550.0}, {"date": "2024-04-09", "close": 32.52, "volume": 789491.0}, {"date": "2024-04-10", "close": 31.76, "volume": 779622.0}, {"date": "2024-04-11", "close": 32.2, "volume": 670359.0}, {"date": "2024-04-12", "close": 31.91, "volume": 813582.0}, {"date": "2024-04-15", "close": 31.66, "volume": 855700.0}, {"date": "2024-04-16", "close": 31.72, "volume": 782097.0}, {"date": "2024-04-17", "close": 31.28, "volume": 823525.0}, {"date": "2024-04-18", "close": 31.61, "volume": 969254.0}, {"date": "2024-04-19", "close": 31.69, "volume": 1292046.0}, {"date": "2024-04-22", "close": 32.09, "volume": 1368099.0}, {"date": "2024-04-23", "close": 32.75, "volume": 1408125.0}, {"date": "2024-04-24", "close": 32.12, "volume": 1756206.0}, {"date": "2024-04-25", "close": 31.88, "volume": 1665508.0}, {"date": "2024-04-26", "close": 31.7, "volume": 1037776.0}, {"date": "2024-04-29", "close": 31.97, "volume": 802973.0}, {"date": "2024-04-30", "close": 31.28, "volume": 1003675.0}, {"date": "2024-05-01", "close": 31.34, "volume": 736872.0}, {"date": "2024-05-02", "close": 31.63, "volume": 977257.0}, {"date": "2024-05-03", "close": 31.64, "volume": 615725.0}, {"date": "2024-05-06", "close": 32.12, "volume": 770667.0}, {"date": "2024-05-07", "close": 32.3, "volume": 601959.0}, {"date": "2024-05-08", "close": 32.12, "volume": 586726.0}, {"date": "2024-05-09", "close": 32.39, "volume": 564675.0}, {"date": "2024-05-10", "close": 32.78, "volume": 471807.0}, {"date": "2024-05-13", "close": 32.55, "volume": 494082.0}, {"date": "2024-05-14", "close": 32.56, "volume": 655088.0}, {"date": "2024-05-15", "close": 32.8, "volume": 559566.0}, {"date": "2024-05-16", "close": 32.35, "volume": 674646.0}, {"date": "2024-05-17", "close": 32.53, "volume": 397358.0}, {"date": "2024-05-20", "close": 32.6, "volume": 568273.0}, {"date": "2024-05-21", "close": 32.66, "volume": 579860.0}, {"date": "2024-05-22", "close": 32.22, "volume": 736014.0}, {"date": "2024-05-23", "close": 31.74, "volume": 854402.0}, {"date": "2024-05-24", "close": 31.95, "volume": 790572.0}, {"date": "2024-05-28", "close": 31.29, "volume": 749564.0}, {"date": "2024-05-29", "close": 30.46, "volume": 820408.0}, {"date": "2024-05-30", "close": 31.08, "volume": 950993.0}, {"date": "2024-05-31", "close": 31.31, "volume": 878013.0}, {"date": "2024-06-03", "close": 30.66, "volume": 745940.0}, {"date": "2024-06-04", "close": 30.61, "volume": 675946.0}, {"date": "2024-06-05", "close": 30.87, "volume": 982836.0}, {"date": "2024-06-06", "close": 30.39, "volume": 570970.0}, {"date": "2024-06-07", "close": 30.26, "volume": 530729.0}, {"date": "2024-06-10", "close": 30.14, "volume": 883487.0}, {"date": "2024-06-11", "close": 30.34, "volume": 834717.0}, {"date": "2024-06-12", "close": 31.17, "volume": 1903489.0}, {"date": "2024-06-13", "close": 31.18, "volume": 815144.0}, {"date": "2024-06-14", "close": 30.62, "volume": 612136.0}, {"date": "2024-06-17", "close": 30.78, "volume": 501680.0}, {"date": "2024-06-18", "close": 30.4, "volume": 835887.0}, {"date": "2024-06-20", "close": 30.3, "volume": 881189.0}, {"date": "2024-06-21", "close": 30.49, "volume": 1884329.0}, {"date": "2024-06-24", "close": 30.1, "volume": 934609.0}, {"date": "2024-06-25", "close": 29.72, "volume": 645262.0}, {"date": "2024-06-26", "close": 29.2, "volume": 1058406.0}, {"date": "2024-06-27", "close": 29.16, "volume": 1029238.0}, {"date": "2024-06-28", "close": 29.4, "volume": 5476581.0}, {"date": "2024-07-01", "close": 28.76, "volume": 1068598.0}, {"date": "2024-07-02", "close": 29.18, "volume": 921795.0}, {"date": "2024-07-03", "close": 29.58, "volume": 629889.0}, {"date": "2024-07-05", "close": 29.08, "volume": 633400.0}, {"date": "2024-07-08", "close": 29.28, "volume": 796305.0}, {"date": "2024-07-09", "close": 28.61, "volume": 1303866.0}, {"date": "2024-07-10", "close": 29.18, "volume": 994895.0}, {"date": "2024-07-11", "close": 30.0, "volume": 1339204.0}, {"date": "2024-07-12", "close": 30.31, "volume": 1064248.0}, {"date": "2024-07-15", "close": 30.72, "volume": 969896.0}, {"date": "2024-07-16", "close": 32.05, "volume": 1078617.0}, {"date": "2024-07-17", "close": 31.45, "volume": 935263.0}, {"date": "2024-07-18", "close": 31.14, "volume": 754106.0}, {"date": "2024-07-19", "close": 30.96, "volume": 811297.0}, {"date": "2024-07-22", "close": 31.35, "volume": 551722.0}, {"date": "2024-07-23", "close": 31.42, "volume": 779974.0}, {"date": "2024-07-24", "close": 30.62, "volume": 739769.0}, {"date": "2024-07-25", "close": 31.56, "volume": 994627.0}, {"date": "2024-07-26", "close": 32.4, "volume": 864163.0}, {"date": "2024-07-29", "close": 32.23, "volume": 1033492.0}, {"date": "2024-07-30", "close": 32.24, "volume": 880896.0}, {"date": "2024-07-31", "close": 32.46, "volume": 1091050.0}, {"date": "2024-08-01", "close": 31.32, "volume": 1184439.0}, {"date": "2024-08-02", "close": 30.51, "volume": 984292.0}, {"date": "2024-08-05", "close": 29.7, "volume": 984506.0}, {"date": "2024-08-06", "close": 30.36, "volume": 861838.0}, {"date": "2024-08-07", "close": 29.81, "volume": 952481.0}, {"date": "2024-08-08", "close": 30.32, "volume": 834341.0}, {"date": "2024-08-09", "close": 30.34, "volume": 684089.0}, {"date": "2024-08-12", "close": 30.01, "volume": 576783.0}, {"date": "2024-08-13", "close": 30.5, "volume": 577677.0}, {"date": "2024-08-14", "close": 30.55, "volume": 437057.0}, {"date": "2024-08-15", "close": 31.34, "volume": 561028.0}, {"date": "2024-08-16", "close": 31.1, "volume": 464830.0}, {"date": "2024-08-19", "close": 31.23, "volume": 669066.0}, {"date": "2024-08-20", "close": 31.11, "volume": 427723.0}, {"date": "2024-08-21", "close": 31.56, "volume": 366324.0}, {"date": "2024-08-22", "close": 31.5, "volume": 412809.0}, {"date": "2024-08-23", "close": 32.28, "volume": 564969.0}, {"date": "2024-08-26", "close": 32.09, "volume": 552543.0}, {"date": "2024-08-27", "close": 32.03, "volume": 664061.0}, {"date": "2024-08-28", "close": 31.89, "volume": 386399.0}, {"date": "2024-08-29", "close": 32.23, "volume": 523522.0}, {"date": "2024-08-30", "close": 32.43, "volume": 531458.0}, {"date": "2024-09-03", "close": 31.29, "volume": 861299.0}, {"date": "2024-09-04", "close": 30.65, "volume": 721116.0}, {"date": "2024-09-05", "close": 30.41, "volume": 602905.0}, {"date": "2024-09-06", "close": 29.71, "volume": 1322516.0}, {"date": "2024-09-09", "close": 32.0, "volume": 6101858.0}, {"date": "2024-09-10", "close": 32.72, "volume": 2163375.0}, {"date": "2024-09-11", "close": 32.1, "volume": 1655028.0}, {"date": "2024-09-12", "close": 32.48, "volume": 1473777.0}, {"date": "2024-09-13", "close": 32.87, "volume": 1222107.0}, {"date": "2024-09-16", "close": 33.48, "volume": 1222505.0}, {"date": "2024-09-17", "close": 33.8, "volume": 1904504.0}, {"date": "2024-09-18", "close": 34.02, "volume": 2011951.0}, {"date": "2024-09-19", "close": 34.98, "volume": 1994371.0}, {"date": "2024-09-20", "close": 34.84, "volume": 25844670.0}, {"date": "2024-09-23", "close": 34.17, "volume": 1511433.0}, {"date": "2024-09-24", "close": 34.67, "volume": 988706.0}, {"date": "2024-09-25", "close": 34.7, "volume": 1020726.0}, {"date": "2024-09-26", "close": 35.09, "volume": 940587.0}, {"date": "2024-09-27", "close": 35.66, "volume": 1408735.0}, {"date": "2024-09-30", "close": 35.94, "volume": 1353345.0}, {"date": "2024-10-01", "close": 35.79, "volume": 1220533.0}, {"date": "2024-10-02", "close": 36.27, "volume": 1124698.0}, {"date": "2024-10-03", "close": 36.13, "volume": 1469363.0}, {"date": "2024-10-04", "close": 36.38, "volume": 1431361.0}, {"date": "2024-10-07", "close": 36.69, "volume": 1092442.0}, {"date": "2024-10-08", "close": 36.04, "volume": 1433228.0}, {"date": "2024-10-09", "close": 36.3, "volume": 878620.0}, {"date": "2024-10-10", "close": 35.95, "volume": 958793.0}, {"date": "2024-10-11", "close": 36.52, "volume": 786085.0}, {"date": "2024-10-14", "close": 36.88, "volume": 800359.0}, {"date": "2024-10-15", "close": 36.66, "volume": 1112022.0}, {"date": "2024-10-16", "close": 37.51, "volume": 1343653.0}, {"date": "2024-10-17", "close": 37.28, "volume": 918881.0}, {"date": "2024-10-18", "close": 37.4, "volume": 2573605.0}, {"date": "2024-10-21", "close": 36.87, "volume": 798629.0}, {"date": "2024-10-22", "close": 36.51, "volume": 867025.0}, {"date": "2024-10-23", "close": 36.13, "volume": 748071.0}, {"date": "2024-10-24", "close": 36.3, "volume": 936476.0}, {"date": "2024-10-25", "close": 35.97, "volume": 920677.0}, {"date": "2024-10-28", "close": 36.06, "volume": 1027085.0}, {"date": "2024-10-29", "close": 35.92, "volume": 1397078.0}, {"date": "2024-10-30", "close": 35.9, "volume": 1638534.0}, {"date": "2024-10-31", "close": 36.1, "volume": 1294561.0}, {"date": "2024-11-01", "close": 37.08, "volume": 1023819.0}, {"date": "2024-11-04", "close": 37.15, "volume": 840266.0}, {"date": "2024-11-05", "close": 38.48, "volume": 1309109.0}, {"date": "2024-11-06", "close": 39.91, "volume": 1971746.0}, {"date": "2024-11-07", "close": 39.19, "volume": 1612625.0}, {"date": "2024-11-08", "close": 39.17, "volume": 1058868.0}, {"date": "2024-11-11", "close": 39.82, "volume": 644806.0}, {"date": "2024-11-12", "close": 39.33, "volume": 871193.0}, {"date": "2024-11-13", "close": 39.41, "volume": 820497.0}, {"date": "2024-11-14", "close": 38.9, "volume": 640429.0}, {"date": "2024-11-15", "close": 38.91, "volume": 1024795.0}, {"date": "2024-11-18", "close": 39.18, "volume": 684258.0}, {"date": "2024-11-19", "close": 39.01, "volume": 810828.0}, {"date": "2024-11-20", "close": 38.81, "volume": 560844.0}, {"date": "2024-11-21", "close": 39.35, "volume": 611425.0}, {"date": "2024-11-22", "close": 39.93, "volume": 837292.0}, {"date": "2024-11-25", "close": 40.25, "volume": 1434731.0}, {"date": "2024-11-26", "close": 39.73, "volume": 927147.0}, {"date": "2024-11-27", "close": 39.68, "volume": 477873.0}, {"date": "2024-11-29", "close": 39.82, "volume": 429089.0}, {"date": "2024-12-02", "close": 40.28, "volume": 1118417.0}, {"date": "2024-12-03", "close": 40.32, "volume": 662956.0}, {"date": "2024-12-04", "close": 40.77, "volume": 851335.0}, {"date": "2024-12-05", "close": 40.08, "volume": 575732.0}, {"date": "2024-12-06", "close": 40.41, "volume": 622548.0}, {"date": "2024-12-09", "close": 40.92, "volume": 831555.0}, {"date": "2024-12-10", "close": 40.67, "volume": 742616.0}, {"date": "2024-12-11", "close": 40.36, "volume": 777753.0}, {"date": "2024-12-12", "close": 40.01, "volume": 990387.0}, {"date": "2024-12-13", "close": 39.77, "volume": 734254.0}, {"date": "2024-12-16", "close": 39.58, "volume": 1008600.0}, {"date": "2024-12-17", "close": 38.98, "volume": 905680.0}, {"date": "2024-12-18", "close": 37.28, "volume": 1105472.0}, {"date": "2024-12-19", "close": 37.15, "volume": 1140341.0}, {"date": "2024-12-20", "close": 37.48, "volume": 3824781.0}, {"date": "2024-12-23", "close": 37.48, "volume": 554617.0}, {"date": "2024-12-24", "close": 37.82, "volume": 281098.0}, {"date": "2024-12-26", "close": 38.05, "volume": 541754.0}, {"date": "2024-12-27", "close": 37.71, "volume": 501064.0}, {"date": "2024-12-30", "close": 37.47, "volume": 452042.0}, {"date": "2024-12-31", "close": 37.3, "volume": 714718.0}, {"date": "2025-01-02", "close": 36.9, "volume": 623287.0}, {"date": "2025-01-03", "close": 37.06, "volume": 801471.0}, {"date": "2025-01-06", "close": 36.9, "volume": 1012990.0}, {"date": "2025-01-07", "close": 36.3, "volume": 1015307.0}, {"date": "2025-01-08", "close": 36.96, "volume": 677990.0}, {"date": "2025-01-10", "close": 36.2, "volume": 682876.0}, {"date": "2025-01-13", "close": 36.7, "volume": 778327.0}, {"date": "2025-01-14", "close": 37.31, "volume": 589665.0}, {"date": "2025-01-15", "close": 37.52, "volume": 725254.0}, {"date": "2025-01-16", "close": 37.82, "volume": 687222.0}, {"date": "2025-01-17", "close": 38.18, "volume": 2905957.0}, {"date": "2025-01-21", "close": 38.84, "volume": 626555.0}, {"date": "2025-01-22", "close": 38.89, "volume": 782579.0}, {"date": "2025-01-23", "close": 39.13, "volume": 562321.0}, {"date": "2025-01-24", "close": 38.79, "volume": 557901.0}, {"date": "2025-01-27", "close": 38.89, "volume": 538056.0}, {"date": "2025-01-28", "close": 39.36, "volume": 1596276.0}, {"date": "2025-01-29", "close": 38.96, "volume": 653085.0}, {"date": "2025-01-30", "close": 39.3, "volume": 584522.0}, {"date": "2025-01-31", "close": 39.44, "volume": 797691.0}, {"date": "2025-02-03", "close": 39.14, "volume": 1135525.0}, {"date": "2025-02-04", "close": 39.41, "volume": 1117969.0}, {"date": "2025-02-05", "close": 38.09, "volume": 1475008.0}, {"date": "2025-02-06", "close": 38.3, "volume": 1052534.0}, {"date": "2025-02-07", "close": 38.2, "volume": 733554.0}, {"date": "2025-02-10", "close": 37.99, "volume": 554026.0}, {"date": "2025-02-11", "close": 36.88, "volume": 943718.0}, {"date": "2025-02-12", "close": 35.92, "volume": 4055822.0}, {"date": "2025-02-13", "close": 35.97, "volume": 1522803.0}, {"date": "2025-02-14", "close": 35.47, "volume": 1253493.0}, {"date": "2025-02-18", "close": 35.79, "volume": 1299558.0}, {"date": "2025-02-19", "close": 35.66, "volume": 762855.0}, {"date": "2025-02-20", "close": 35.35, "volume": 762893.0}, {"date": "2025-02-21", "close": 34.88, "volume": 818225.0}, {"date": "2025-02-24", "close": 34.85, "volume": 775824.0}, {"date": "2025-02-25", "close": 35.3, "volume": 999031.0}, {"date": "2025-02-26", "close": 35.19, "volume": 567861.0}, {"date": "2025-02-27", "close": 35.05, "volume": 786118.0}, {"date": "2025-02-28", "close": 35.43, "volume": 1232327.0}, {"date": "2025-03-03", "close": 34.95, "volume": 1008800.0}, {"date": "2025-03-04", "close": 33.82, "volume": 1196160.0}, {"date": "2025-03-05", "close": 34.27, "volume": 767943.0}, {"date": "2025-03-06", "close": 34.58, "volume": 1008753.0}, {"date": "2025-03-07", "close": 35.38, "volume": 715894.0}, {"date": "2025-03-10", "close": 34.34, "volume": 1081145.0}, {"date": "2025-03-11", "close": 33.15, "volume": 1117022.0}, {"date": "2025-03-12", "close": 32.83, "volume": 1205260.0}, {"date": "2025-03-13", "close": 32.38, "volume": 692645.0}, {"date": "2025-03-14", "close": 33.17, "volume": 789001.0}, {"date": "2025-03-17", "close": 33.48, "volume": 789354.0}, {"date": "2025-03-18", "close": 33.4, "volume": 771633.0}, {"date": "2025-03-19", "close": 34.01, "volume": 1255871.0}, {"date": "2025-03-20", "close": 33.64, "volume": 888505.0}, {"date": "2025-03-21", "close": 33.46, "volume": 2517528.0}, {"date": "2025-03-24", "close": 34.35, "volume": 778280.0}, {"date": "2025-03-25", "close": 34.22, "volume": 659489.0}, {"date": "2025-03-26", "close": 33.96, "volume": 534309.0}, {"date": "2025-03-27", "close": 33.76, "volume": 751530.0}, {"date": "2025-03-28", "close": 32.96, "volume": 668807.0}, {"date": "2025-03-31", "close": 32.98, "volume": 1197352.0}, {"date": "2025-04-01", "close": 33.16, "volume": 745473.0}, {"date": "2025-04-02", "close": 33.49, "volume": 859504.0}, {"date": "2025-04-03", "close": 30.66, "volume": 1372832.0}, {"date": "2025-04-04", "close": 29.65, "volume": 1316209.0}, {"date": "2025-04-07", "close": 29.67, "volume": 1985947.0}, {"date": "2025-04-08", "close": 28.5, "volume": 1621188.0}, {"date": "2025-04-09", "close": 30.17, "volume": 2550664.0}, {"date": "2025-04-10", "close": 29.19, "volume": 1654321.0}, {"date": "2025-04-11", "close": 29.41, "volume": 1270145.0}, {"date": "2025-04-14", "close": 29.47, "volume": 798118.0}, {"date": "2025-04-15", "close": 29.45, "volume": 855271.0}, {"date": "2025-04-16", "close": 29.6, "volume": 1254551.0}, {"date": "2025-04-17", "close": 30.06, "volume": 1139933.0}, {"date": "2025-04-21", "close": 29.69, "volume": 1267587.0}, {"date": "2025-04-22", "close": 31.13, "volume": 2568203.0}, {"date": "2025-04-23", "close": 32.65, "volume": 2845292.0}, {"date": "2025-04-24", "close": 33.73, "volume": 2004165.0}, {"date": "2025-04-25", "close": 33.86, "volume": 958941.0}, {"date": "2025-04-28", "close": 33.71, "volume": 926985.0}, {"date": "2025-04-29", "close": 34.17, "volume": 773054.0}, {"date": "2025-04-30", "close": 33.96, "volume": 965748.0}, {"date": "2025-05-01", "close": 34.43, "volume": 810639.0}, {"date": "2025-05-02", "close": 34.97, "volume": 664560.0}, {"date": "2025-05-05", "close": 34.76, "volume": 575663.0}, {"date": "2025-05-06", "close": 34.28, "volume": 842337.0}, {"date": "2025-05-07", "close": 34.25, "volume": 905725.0}, {"date": "2025-05-08", "close": 35.17, "volume": 898018.0}, {"date": "2025-05-09", "close": 35.2, "volume": 607292.0}, {"date": "2025-05-12", "close": 37.2, "volume": 1251686.0}, {"date": "2025-05-13", "close": 37.46, "volume": 886648.0}, {"date": "2025-05-14", "close": 36.88, "volume": 489953.0}, {"date": "2025-05-15", "close": 37.0, "volume": 524737.0}, {"date": "2025-05-16", "close": 37.54, "volume": 704835.0}, {"date": "2025-05-19", "close": 37.42, "volume": 436954.0}, {"date": "2025-05-20", "close": 37.01, "volume": 622218.0}, {"date": "2025-05-21", "close": 35.9, "volume": 449892.0}, {"date": "2025-05-22", "close": 35.74, "volume": 511912.0}, {"date": "2025-05-23", "close": 35.53, "volume": 601925.0}, {"date": "2025-05-27", "close": 36.92, "volume": 798265.0}, {"date": "2025-05-28", "close": 36.25, "volume": 523532.0}, {"date": "2025-05-29", "close": 36.49, "volume": 364449.0}, {"date": "2025-05-30", "close": 36.19, "volume": 822897.0}, {"date": "2025-06-02", "close": 35.69, "volume": 398665.0}, {"date": "2025-06-03", "close": 36.44, "volume": 480356.0}, {"date": "2025-06-04", "close": 36.16, "volume": 441001.0}, {"date": "2025-06-05", "close": 36.26, "volume": 398012.0}, {"date": "2025-06-06", "close": 36.52, "volume": 373582.0}, {"date": "2025-06-09", "close": 36.59, "volume": 540259.0}, {"date": "2025-06-10", "close": 36.74, "volume": 552924.0}, {"date": "2025-06-11", "close": 36.31, "volume": 577793.0}, {"date": "2025-06-12", "close": 36.04, "volume": 563775.0}, {"date": "2025-06-13", "close": 35.21, "volume": 629802.0}, {"date": "2025-06-16", "close": 35.57, "volume": 557981.0}, {"date": "2025-06-17", "close": 35.4, "volume": 710365.0}, {"date": "2025-06-18", "close": 35.56, "volume": 1075629.0}, {"date": "2025-06-20", "close": 35.37, "volume": 1527868.0}, {"date": "2025-06-23", "close": 36.1, "volume": 900788.0}, {"date": "2025-06-24", "close": 36.32, "volume": 920654.0}, {"date": "2025-06-25", "close": 36.14, "volume": 496491.0}, {"date": "2025-06-26", "close": 36.63, "volume": 398204.0}, {"date": "2025-06-27", "close": 36.51, "volume": 1719438.0}, {"date": "2025-06-30", "close": 36.57, "volume": 797717.0}, {"date": "2025-07-01", "close": 37.41, "volume": 773694.0}, {"date": "2025-07-02", "close": 37.54, "volume": 841456.0}, {"date": "2025-07-03", "close": 37.56, "volume": 376089.0}, {"date": "2025-07-07", "close": 37.03, "volume": 556210.0}, {"date": "2025-07-08", "close": 37.41, "volume": 649876.0}, {"date": "2025-07-09", "close": 37.74, "volume": 570026.0}, {"date": "2025-07-10", "close": 38.17, "volume": 499999.0}, {"date": "2025-07-11", "close": 37.79, "volume": 480909.0}, {"date": "2025-07-14", "close": 37.33, "volume": 756751.0}, {"date": "2025-07-15", "close": 36.48, "volume": 857385.0}, {"date": "2025-07-16", "close": 36.54, "volume": 899804.0}, {"date": "2025-07-17", "close": 37.33, "volume": 1248791.0}, {"date": "2025-07-18", "close": 37.55, "volume": 1955297.0}, {"date": "2025-07-21", "close": 36.99, "volume": 922186.0}, {"date": "2025-07-22", "close": 36.79, "volume": 997393.0}, {"date": "2025-07-23", "close": 37.44, "volume": 987505.0}, {"date": "2025-07-24", "close": 37.83, "volume": 1158658.0}, {"date": "2025-07-25", "close": 38.47, "volume": 817864.0}, {"date": "2025-07-28", "close": 38.42, "volume": 1232198.0}, {"date": "2025-07-29", "close": 38.27, "volume": 1664326.0}, {"date": "2025-07-30", "close": 42.94, "volume": 4094116.0}, {"date": "2025-07-31", "close": 44.25, "volume": 2933691.0}, {"date": "2025-08-01", "close": 44.98, "volume": 2710488.0}, {"date": "2025-08-04", "close": 43.98, "volume": 1710512.0}, {"date": "2025-08-05", "close": 44.55, "volume": 1224536.0}, {"date": "2025-08-06", "close": 44.34, "volume": 880076.0}, {"date": "2025-08-07", "close": 44.55, "volume": 792119.0}, {"date": "2025-08-08", "close": 44.16, "volume": 720791.0}, {"date": "2025-08-11", "close": 44.37, "volume": 930470.0}, {"date": "2025-08-12", "close": 45.29, "volume": 1214811.0}, {"date": "2025-08-13", "close": 45.85, "volume": 974589.0}, {"date": "2025-08-14", "close": 45.4, "volume": 888521.0}, {"date": "2025-08-15", "close": 44.69, "volume": 1066225.0}, {"date": "2025-08-18", "close": 45.05, "volume": 761818.0}, {"date": "2025-08-19", "close": 45.26, "volume": 627381.0}, {"date": "2025-08-20", "close": 45.23, "volume": 938092.0}, {"date": "2025-08-21", "close": 44.42, "volume": 984517.0}, {"date": "2025-08-22", "close": 46.17, "volume": 818309.0}, {"date": "2025-08-25", "close": 45.83, "volume": 672924.0}, {"date": "2025-08-26", "close": 46.05, "volume": 745140.0}, {"date": "2025-08-27", "close": 46.55, "volume": 782966.0}, {"date": "2025-08-28", "close": 45.89, "volume": 800995.0}, {"date": "2025-08-29", "close": 45.36, "volume": 719297.0}, {"date": "2025-09-02", "close": 45.12, "volume": 1048746.0}, {"date": "2025-09-03", "close": 44.67, "volume": 684068.0}, {"date": "2025-09-04", "close": 45.95, "volume": 810636.0}, {"date": "2025-09-05", "close": 46.03, "volume": 709112.0}, {"date": "2025-09-08", "close": 46.66, "volume": 936634.0}, {"date": "2025-09-09", "close": 45.9, "volume": 1060557.0}, {"date": "2025-09-10", "close": 45.9, "volume": 1537433.0}, {"date": "2025-09-11", "close": 47.27, "volume": 2542446.0}, {"date": "2025-09-12", "close": 46.68, "volume": 891915.0}, {"date": "2025-09-15", "close": 47.35, "volume": 1316879.0}, {"date": "2025-09-16", "close": 47.28, "volume": 1218892.0}, {"date": "2025-09-17", "close": 47.21, "volume": 859221.0}, {"date": "2025-09-18", "close": 47.94, "volume": 899293.0}, {"date": "2025-09-19", "close": 46.9, "volume": 3107853.0}, {"date": "2025-09-22", "close": 46.95, "volume": 873371.0}, {"date": "2025-09-23", "close": 46.94, "volume": 843423.0}, {"date": "2025-09-24", "close": 45.99, "volume": 761848.0}, {"date": "2025-09-25", "close": 46.13, "volume": 788018.0}, {"date": "2025-09-26", "close": 46.78, "volume": 869911.0}, {"date": "2025-09-29", "close": 46.89, "volume": 962330.0}, {"date": "2025-09-30", "close": 47.03, "volume": 609504.0}, {"date": "2025-10-01", "close": 46.8, "volume": 599414.0}, {"date": "2025-10-02", "close": 46.91, "volume": 839893.0}, {"date": "2025-10-03", "close": 46.84, "volume": 780482.0}, {"date": "2025-10-06", "close": 47.29, "volume": 661019.0}, {"date": "2025-10-07", "close": 47.22, "volume": 862332.0}, {"date": "2025-10-08", "close": 47.33, "volume": 601550.0}, {"date": "2025-10-09", "close": 46.76, "volume": 454295.0}, {"date": "2025-10-10", "close": 45.58, "volume": 812941.0}, {"date": "2025-10-13", "close": 45.91, "volume": 615484.0}, {"date": "2025-10-14", "close": 46.37, "volume": 666533.0}, {"date": "2025-10-15", "close": 46.67, "volume": 921699.0}, {"date": "2025-10-16", "close": 45.92, "volume": 901750.0}, {"date": "2025-10-17", "close": 45.74, "volume": 1440017.0}, {"date": "2025-10-20", "close": 46.65, "volume": 692101.0}, {"date": "2025-10-21", "close": 47.07, "volume": 440927.0}, {"date": "2025-10-22", "close": 46.46, "volume": 636043.0}, {"date": "2025-10-23", "close": 45.84, "volume": 1055167.0}, {"date": "2025-10-24", "close": 46.36, "volume": 548187.0}, {"date": "2025-10-27", "close": 46.62, "volume": 902508.0}, {"date": "2025-10-28", "close": 46.03, "volume": 1228007.0}, {"date": "2025-10-29", "close": 47.98, "volume": 2236905.0}, {"date": "2025-10-30", "close": 46.73, "volume": 1415018.0}, {"date": "2025-10-31", "close": 47.11, "volume": 862760.0}, {"date": "2025-11-03", "close": 47.04, "volume": 1100771.0}, {"date": "2025-11-04", "close": 46.88, "volume": 685384.0}, {"date": "2025-11-05", "close": 48.14, "volume": 754285.0}, {"date": "2025-11-06", "close": 47.63, "volume": 649383.0}, {"date": "2025-11-07", "close": 47.46, "volume": 576979.0}, {"date": "2025-11-10", "close": 47.6, "volume": 430430.0}, {"date": "2025-11-11", "close": 48.09, "volume": 582970.0}, {"date": "2025-11-12", "close": 47.51, "volume": 899613.0}, {"date": "2025-11-13", "close": 46.39, "volume": 778347.0}, {"date": "2025-11-14", "close": 46.08, "volume": 683458.0}, {"date": "2025-11-17", "close": 44.85, "volume": 702306.0}, {"date": "2025-11-18", "close": 45.1, "volume": 749514.0}, {"date": "2025-11-19", "close": 45.45, "volume": 777165.0}, {"date": "2025-11-20", "close": 45.41, "volume": 589536.0}, {"date": "2025-11-21", "close": 46.62, "volume": 740303.0}, {"date": "2025-11-24", "close": 47.29, "volume": 1046886.0}, {"date": "2025-11-25", "close": 48.02, "volume": 592840.0}, {"date": "2025-11-26", "close": 48.13, "volume": 1154077.0}, {"date": "2025-11-28", "close": 47.7, "volume": 481413.0}, {"date": "2025-12-01", "close": 47.74, "volume": 608114.0}, {"date": "2025-12-02", "close": 47.82, "volume": 838247.0}, {"date": "2025-12-03", "close": 47.45, "volume": 688259.0}, {"date": "2025-12-04", "close": 46.92, "volume": 791559.0}, {"date": "2025-12-05", "close": 46.86, "volume": 886695.0}, {"date": "2025-12-08", "close": 46.38, "volume": 683910.0}, {"date": "2025-12-09", "close": 45.93, "volume": 604970.0}, {"date": "2025-12-10", "close": 46.86, "volume": 1248303.0}, {"date": "2025-12-11", "close": 47.59, "volume": 657611.0}, {"date": "2025-12-12", "close": 47.14, "volume": 758376.0}, {"date": "2025-12-15", "close": 47.42, "volume": 1065058.0}, {"date": "2025-12-16", "close": 47.16, "volume": 862529.0}, {"date": "2025-12-17", "close": 46.64, "volume": 1070514.0}, {"date": "2025-12-18", "close": 47.36, "volume": 1119272.0}, {"date": "2025-12-19", "close": 47.5, "volume": 2019537.0}, {"date": "2025-12-22", "close": 48.17, "volume": 742377.0}, {"date": "2025-12-23", "close": 47.79, "volume": 449223.0}, {"date": "2025-12-24", "close": 47.95, "volume": 262034.0}, {"date": "2025-12-26", "close": 47.84, "volume": 351180.0}, {"date": "2025-12-29", "close": 47.77, "volume": 512695.0}, {"date": "2025-12-30", "close": 47.32, "volume": 684280.0}, {"date": "2025-12-31", "close": 46.49, "volume": 544655.0}, {"date": "2026-01-02", "close": 46.85, "volume": 676140.0}, {"date": "2026-01-05", "close": 46.73, "volume": 828765.0}, {"date": "2026-01-06", "close": 46.34, "volume": 1137559.0}, {"date": "2026-01-07", "close": 46.18, "volume": 632395.0}, {"date": "2026-01-08", "close": 45.88, "volume": 1479362.0}, {"date": "2026-01-09", "close": 46.0, "volume": 943590.0}, {"date": "2026-01-12", "close": 46.15, "volume": 883364.0}, {"date": "2026-01-13", "close": 46.16, "volume": 829318.0}, {"date": "2026-01-14", "close": 46.55, "volume": 1332176.0}, {"date": "2026-01-15", "close": 47.27, "volume": 945017.0}, {"date": "2026-01-16", "close": 47.27, "volume": 1376526.0}, {"date": "2026-01-20", "close": 46.25, "volume": 1158074.0}, {"date": "2026-01-21", "close": 46.79, "volume": 953499.0}, {"date": "2026-01-22", "close": 47.56, "volume": 821545.0}, {"date": "2026-01-23", "close": 46.8, "volume": 726162.0}, {"date": "2026-01-26", "close": 47.07, "volume": 673473.0}, {"date": "2026-01-27", "close": 46.85, "volume": 558800.0}, {"date": "2026-01-28", "close": 46.15, "volume": 1537938.0}, {"date": "2026-01-29", "close": 46.52, "volume": 1467730.0}, {"date": "2026-01-30", "close": 46.11, "volume": 1548776.0}, {"date": "2026-02-02", "close": 46.93, "volume": 877342.0}, {"date": "2026-02-03", "close": 47.06, "volume": 1244728.0}, {"date": "2026-02-04", "close": 51.77, "volume": 2926192.0}, {"date": "2026-02-05", "close": 51.11, "volume": 1772521.0}, {"date": "2026-02-06", "close": 52.78, "volume": 1843738.0}, {"date": "2026-02-09", "close": 52.53, "volume": 1798126.0}, {"date": "2026-02-10", "close": 51.73, "volume": 1456256.0}, {"date": "2026-02-11", "close": 51.55, "volume": 863883.0}, {"date": "2026-02-12", "close": 51.38, "volume": 956198.0}, {"date": "2026-02-13", "close": 51.3, "volume": 768630.0}, {"date": "2026-02-17", "close": 51.12, "volume": 793521.0}, {"date": "2026-02-18", "close": 51.21, "volume": 667193.0}, {"date": "2026-02-19", "close": 50.91, "volume": 513422.0}, {"date": "2026-02-20", "close": 50.85, "volume": 561109.0}, {"date": "2026-02-23", "close": 49.93, "volume": 503066.0}, {"date": "2026-02-24", "close": 50.61, "volume": 783667.0}, {"date": "2026-02-25", "close": 50.63, "volume": 680164.0}, {"date": "2026-02-26", "close": 50.96, "volume": 709724.0}, {"date": "2026-02-27", "close": 50.98, "volume": 939833.0}, {"date": "2026-03-02", "close": 50.96, "volume": 640848.0}, {"date": "2026-03-03", "close": 50.28, "volume": 899430.0}, {"date": "2026-03-04", "close": 50.33, "volume": 841386.0}, {"date": "2026-03-05", "close": 48.44, "volume": 863161.0}, {"date": "2026-03-06", "close": 47.39, "volume": 828293.0}, {"date": "2026-03-09", "close": 47.29, "volume": 904574.0}, {"date": "2026-03-10", "close": 47.28, "volume": 782943.0}, {"date": "2026-03-11", "close": 47.01, "volume": 703061.0}, {"date": "2026-03-12", "close": 45.86, "volume": 729871.0}, {"date": "2026-03-13", "close": 45.73, "volume": 907442.0}, {"date": "2026-03-16", "close": 45.19, "volume": 916865.0}, {"date": "2026-03-17", "close": 45.23, "volume": 861750.0}, {"date": "2026-03-18", "close": 44.34, "volume": 1161994.0}, {"date": "2026-03-19", "close": 44.04, "volume": 1077930.0}, {"date": "2026-03-20", "close": 43.79, "volume": 3256004.0}, {"date": "2026-03-23", "close": 45.16, "volume": 1209922.0}, {"date": "2026-03-24", "close": 45.47, "volume": 825431.0}, {"date": "2026-03-25", "close": 46.21, "volume": 617199.0}, {"date": "2026-03-26", "close": 44.81, "volume": 689614.0}, {"date": "2026-03-27", "close": 44.37, "volume": 677207.0}, {"date": "2026-03-30", "close": 43.7, "volume": 859102.0}, {"date": "2026-03-31", "close": 44.84, "volume": 1015206.0}, {"date": "2026-04-01", "close": 45.1, "volume": 775560.0}, {"date": "2026-04-02", "close": 45.02, "volume": 728226.0}, {"date": "2026-04-06", "close": 45.2, "volume": 516034.0}, {"date": "2026-04-07", "close": 45.4, "volume": 583336.0}, {"date": "2026-04-08", "close": 47.61, "volume": 1009239.0}, {"date": "2026-04-09", "close": 48.11, "volume": 762196.0}, {"date": "2026-04-10", "close": 47.74, "volume": 609044.0}, {"date": "2026-04-13", "close": 49.61, "volume": 1526128.0}, {"date": "2026-04-14", "close": 49.35, "volume": 1018985.0}, {"date": "2026-04-15", "close": 47.39, "volume": 936358.0}, {"date": "2026-04-16", "close": 46.51, "volume": 1288492.0}, {"date": "2026-04-17", "close": 47.75, "volume": 3434960.0}, {"date": "2026-04-20", "close": 47.78, "volume": 1229584.0}, {"date": "2026-04-21", "close": 47.94, "volume": 1905807.0}, {"date": "2026-04-22", "close": 52.48, "volume": 2583354.0}, {"date": "2026-04-23", "close": 52.76, "volume": 1530778.0}, {"date": "2026-04-24", "close": 52.47, "volume": 3439112.0}, {"date": "2026-04-27", "close": 52.8, "volume": 1368952.0}, {"date": "2026-04-28", "close": 52.13, "volume": 829627.0}, {"date": "2026-04-29", "close": 50.88, "volume": 1072897.0}, {"date": "2026-04-30", "close": 51.96, "volume": 1156841.0}, {"date": "2026-05-01", "close": 51.28, "volume": 942934.0}, {"date": "2026-05-04", "close": 50.3, "volume": 912801.0}, {"date": "2026-05-05", "close": 50.7, "volume": 770648.0}, {"date": "2026-05-06", "close": 51.15, "volume": 765109.0}, {"date": "2026-05-07", "close": 51.05, "volume": 868919.0}, {"date": "2026-05-08", "close": 51.19, "volume": 966170.0}, {"date": "2026-05-11", "close": 51.02, "volume": 943206.0}, {"date": "2026-05-12", "close": 49.77, "volume": 742325.0}, {"date": "2026-05-13", "close": 48.83, "volume": 669559.0}, {"date": "2026-05-14", "close": 49.67, "volume": 588903.0}, {"date": "2026-05-15", "close": 48.06, "volume": 830614.0}, {"date": "2026-05-18", "close": 48.02, "volume": 717162.0}, {"date": "2026-05-19", "close": 46.37, "volume": 724137.0}, {"date": "2026-05-20", "close": 47.82, "volume": 1282069.0}, {"date": "2026-05-21", "close": 47.58, "volume": 740415.0}, {"date": "2026-05-22", "close": 48.0, "volume": 872261.0}, {"date": "2026-05-26", "close": 48.83, "volume": 714991.0}, {"date": "2026-05-27", "close": 48.8, "volume": 622419.0}, {"date": "2026-05-28", "close": 47.01, "volume": 1648970.0}, {"date": "2026-05-29", "close": 47.0, "volume": 1209832.0}, {"date": "2026-06-01", "close": 46.72, "volume": 939403.0}, {"date": "2026-06-02", "close": 47.45, "volume": 733199.0}, {"date": "2026-06-03", "close": 47.43, "volume": 938065.0}, {"date": "2026-06-04", "close": 47.45, "volume": 727331.0}, {"date": "2026-06-05", "close": 47.37, "volume": 569359.0}, {"date": "2026-06-08", "close": 47.22, "volume": 619160.0}, {"date": "2026-06-09", "close": 48.32, "volume": 691417.0}, {"date": "2026-06-10", "close": 47.12, "volume": 711787.0}, {"date": "2026-06-11", "close": 48.13, "volume": 799113.0}, {"date": "2026-06-12", "close": 48.39, "volume": 604196.0}, {"date": "2026-06-15", "close": 48.83, "volume": 678509.0}, {"date": "2026-06-16", "close": 49.57, "volume": 760518.0}, {"date": "2026-06-17", "close": 48.37, "volume": 842843.0}, {"date": "2026-06-18", "close": 49.98, "volume": 1740161.0}, {"date": "2026-06-22", "close": 49.64, "volume": 828691.0}, {"date": "2026-06-23", "close": 48.26, "volume": 855751.0}, {"date": "2026-06-24", "close": 50.2, "volume": 1175473.0}, {"date": "2026-06-25", "close": 51.29, "volume": 1119202.0}, {"date": "2026-06-26", "close": 50.87, "volume": 4411832.0}, {"date": "2026-06-29", "close": 49.92, "volume": 1129952.0}, {"date": "2026-06-30", "close": 50.53, "volume": 1239094.0}, {"date": "2026-07-01", "close": 49.01, "volume": 861207.0}, {"date": "2026-07-02", "close": 49.16, "volume": 1143548.0}, {"date": "2026-07-06", "close": 49.15, "volume": 730211.0}, {"date": "2026-07-07", "close": 47.46, "volume": 1076370.0}, {"date": "2026-07-08", "close": 46.8, "volume": 836040.0}, {"date": "2026-07-09", "close": 46.77, "volume": 684172.0}, {"date": "2026-07-10", "close": 47.35, "volume": 730871.0}, {"date": "2026-07-13", "close": 46.93, "volume": 899238.0}, {"date": "2026-07-14", "close": 47.51, "volume": 756324.0}, {"date": "2026-07-15", "close": 47.63, "volume": 874818.0}, {"date": "2026-07-16", "close": 48.38, "volume": 816999.0}, {"date": "2026-07-17", "close": 47.73, "volume": 1351746.0}, {"date": "2026-07-20", "close": 47.8, "volume": 1346419.0}, {"date": "2026-07-21", "close": 47.27, "volume": 861813.0}, {"date": "2026-07-22", "close": 47.48, "volume": 895156.0}, {"date": "2026-07-23", "close": 48.25, "volume": 1117828.0}, {"date": "2026-07-24", "close": 48.38, "volume": 1024341.0}, {"date": "2026-07-27", "close": 48.77, "volume": 809892.0}, {"date": "2026-07-28", "close": 49.31, "volume": 1242260.0}, {"date": "2026-07-29", "close": 51.55, "volume": 2204473.0}, {"date": "2026-07-30", "close": 50.12, "volume": 1752774.0}, {"date": "2026-07-31", "close": 50.51, "volume": 1129329.0}, {"date": "2026-08-03", "close": 51.2, "volume": 980770.0}, {"date": "2026-08-04", "close": 53.18, "volume": 910709.0}, {"date": "2026-08-05", "close": 52.76, "volume": 759251.0}, {"date": "2026-08-06", "close": 51.84, "volume": 859122.0}, {"date": "2026-08-07", "close": 51.42, "volume": 723419.0}, {"date": "2026-08-10", "close": 51.06, "volume": 685545.0}, {"date": "2026-08-11", "close": 51.82, "volume": 809932.0}, {"date": "2026-08-12", "close": 51.02, "volume": 677640.0}, {"date": "2026-08-13", "close": 50.73, "volume": 807982.0}, {"date": "2026-08-14", "close": 50.97, "volume": 583761.0}, {"date": "2026-08-17", "close": 50.31, "volume": 656347.0}, {"date": "2026-08-18", "close": 49.21, "volume": 628505.0}, {"date": "2026-08-19", "close": 49.59, "volume": 667373.0}, {"date": "2026-08-20", "close": 48.82, "volume": 468576.0}], "refreshing": true}