{"ticker": "AB", "overview": {"cik": "825313", "ticker": "AB", "name": "ALLIANCEBERNSTEIN HOLDING L.P.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001739527-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001739527-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "10-Q ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002024181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001739527-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001556974-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001722643-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001885419-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001208239-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001705584-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "10-Q ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000236", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001705584-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-02-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000084", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "10-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000009", "price_sensitive": true}]}, "description": "ALLIANCEBERNSTEIN HOLDING L.P. trades as AB on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 132 insider filings for the company, from February 2009 to April 2026. Across those, 9 insiders disclosed 4 open-market purchases totalling $799.49M against 16 sales totalling $9.20M. The most recent filing on record is dated 20 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 799490351.0, "sell_n": 16, "sell_sum": 9201770.7755, "net": 790288580.2245, "insiders": 9, "first_date": "2009-02-10", "last_date": "2026-04-30"}, "metrics": {"ticker": "AB", "has_prices": true, "as_of": "2026-08-07", "last": 37.12, "prev_close": 37.13, "change": -0.010000000000005116, "change_pct": -0.00026932399676824983, "session_volume": 238056.0, "vwap_5": 37.07712327449798, "vwap_20": 37.36427838254716, "vwap_60": 36.91906987228815, "vwap_250": 38.86883766109649, "high_52w": 42.8, "low_52w": 35.1, "avg_volume_20": 229959.1, "sessions": 400, "market_cap": {"value": 4380347715.84, "shares": 118005057.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001208239-26-000006", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Joan M. Lammtennant", "who_key": "LAMMTENNANT JOAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000120823926000006/0001208239-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001885419-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Todd Walthall", "who_key": "Walthall Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000188541926000003/0001885419-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001722643-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Das Narayandas", "who_key": "Narayandas Das", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000172264326000003/0001722643-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001556974-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Daniel G. Kaye", "who_key": "Kaye Daniel G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000155697426000003/0001556974-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001739527-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Charles g.t. Stonehill", "who_key": "Stonehill Charles G.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000173952726000003/0001739527-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0002024181-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Bruce M. Holley", "who_key": "Holley Bruce M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170031.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000202418126000003/0002024181-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001705584-26-000005", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1146631.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO offloads $1.1M of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558426000005/0001705584-26-000005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001705584-26-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1102587.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO sells $1.1M of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558426000003/0001705584-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001990755-25-000005", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Thomas Simeone", "who_key": "Simeone Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 474984.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000199075525000005/0001990755-25-000005-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0001705584-25-000017", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6575010.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000017/0001705584-25-000017-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0001856656-25-000016", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Onur Erzan", "who_key": "Erzan Onur", "role": "Head, Gl. Cl. Grp. & Pr. Wlth.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2700022.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000185665625000016/0001856656-25-000016-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0001253231-25-000013", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 455005.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323125000013/0001253231-25-000013-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0001845413-25-000015", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Karl Sprules", "who_key": "Sprules Karl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1927360.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000184541325000015/0001845413-25-000015-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0002062627-25-000011", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Alexis Luckey", "who_key": "Luckey Alexis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21253.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000206262725000011/0002062627-25-000011-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "0001990755-25-000003", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Thomas Simeone", "who_key": "Simeone Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193519.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000199075525000003/0001990755-25-000003-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484722}, {"id": "0001705584-25-000015", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3939785.8499999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000015/0001705584-25-000015-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484722}, {"id": "0001856656-25-000014", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Onur Erzan", "who_key": "Erzan Onur", "role": "Head, Gl. Cl. Grp. & Pr. Wlth.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3833310.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000185665625000014/0001856656-25-000014-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484722}, {"id": "0001253231-25-000011", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 489288.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323125000011/0001253231-25-000011-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484722}, {"id": "0001845413-25-000009", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Karl Sprules", "who_key": "Sprules Karl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2943435.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000184541325000009/0001845413-25-000009-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484722}, {"id": "0001253231-25-000008", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27188.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323125000008/0001253231-25-000008-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585522}, {"id": "0001845413-25-000006", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Karl Sprules", "who_key": "Sprules Karl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100064.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000184541325000006/0001845413-25-000006-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602802}, {"id": "0001705584-25-000012", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 999087.2999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO offloads $999K of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000012/0001705584-25-000012-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630162}, {"id": "0001705584-25-000010", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 270734.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO sells $271K of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000010/0001705584-25-000010-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633042}, {"id": "0001628280-25-034836", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000162828025034836/0001628280-25-034836-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692082}, {"id": "0000825313-25-000046", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Bruce M. Holley", "who_key": "Holley Bruce M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000046/0000825313-25-000046-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0000825313-25-000048", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Todd Walthall", "who_key": "Walthall Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000048/0000825313-25-000048-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0000825313-25-000050", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Daniel G. Kaye", "who_key": "Kaye Daniel G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000050/0000825313-25-000050-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0000825313-25-000052", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Das Narayandas", "who_key": "Narayandas Das", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000052/0000825313-25-000052-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0000825313-25-000054", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Joan M. Lammtennant", "who_key": "LAMMTENNANT JOAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000054/0000825313-25-000054-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0000825313-25-000056", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Charles g.t. Stonehill", "who_key": "Stonehill Charles G.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170034.93999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000056/0000825313-25-000056-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}], "recent_buys": [{"id": "0000950170-25-051254", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 757793421.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big holder adds $757.8M of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017025051254/0000950170-25-051254-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834642}, {"id": "0000950170-24-122385", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24581899.999999996, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider buys $24.6M of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017024122385/0000950170-24-122385-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114002}, {"id": "0000950170-24-109102", "src": "INSIDERS", "ticker": "AB", "cik": "825313", "company": "ALLIANCEBERNSTEIN HOLDING L.P.", "company_raw": "ALLIANCEBERNSTEIN HOLDING L.P.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 17091700.0, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider buys $17.1M of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017024109102/0000950170-24-109102-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114002}, {"id": "0000915913-09-000012", "src": "INSIDERS", "ticker": "AB", "cik": "915913", "company": "ALBEMARLE CORP", "company_raw": "ALBEMARLE CORP", "who": "Jim W. Nokes", "who_key": "NOKES JIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23330.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Board member picks up $23K of AB", "source_url": "https://www.sec.gov/Archives/edgar/data/915913/000091591309000012/0000915913-09-000012-index.htm", "trade_date": "2009-02-10", "timestamp": "2009-02-10", "mins": 9323442}], "institutional": [], "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": "AllianceBernstein Holding L.P.  Units", "new_value": "ALLIANCEBERNSTEIN HOLDING L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000825313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000825313", "applied": 1, "detected_at": "2026-09-10T03:13:00.158495"}]}, "key_people": [{"who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 799467021.0, "sold": 0, "net": 799467021.0, "trades": 3, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 757793421.0, "date": "2025-04-02", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017025051254/0000950170-25-051254-index.htm"}, {"action": "BUY", "amount": 17091700.0, "date": "2024-09-20", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017024109102/0000950170-24-109102-index.htm"}, {"action": "BUY", "amount": 24581899.999999996, "date": "2024-09-20", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017024122385/0000950170-24-122385-index.htm"}], "latest": {"action": "BUY", "amount": 757793421.0, "date": "2025-04-02", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000095017025051254/0000950170-25-051254-index.htm"}}, {"who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3519040.34, "net": -3519040.34, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1146631.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558426000005/0001705584-26-000005-index.htm"}, {"action": "SELL", "amount": 1102587.2, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558426000003/0001705584-26-000003-index.htm"}, {"action": "SELL", "amount": 999087.2999999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000012/0001705584-25-000012-index.htm"}, {"action": "SELL", "amount": 270734.84, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558425000010/0001705584-25-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1146631.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000170558426000005/0001705584-26-000005-index.htm"}}, {"who": "Karl Sprules", "who_key": "Sprules Karl", "role": "Head of Global Tech and Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2984248.96, "net": -2984248.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2984248.96, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000184541322000011/0001845413-22-000011-index.htm"}], "latest": {"action": "SELL", "amount": 2984248.96, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000184541322000011/0001845413-22-000011-index.htm"}}, {"who": "Kate C. Burke", "who_key": "Burke Kate C", "role": "Former COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1008174.0, "net": -1008174.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147799.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000169831623000005/0001698316-23-000005-index.htm"}, {"action": "SELL", "amount": 422375.0, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000169831623000003/0001698316-23-000003-index.htm"}, {"action": "SELL", "amount": 438000.0, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000169831623000002/0001698316-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 147799.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000169831623000005/0001698316-23-000005-index.htm"}}, {"who": "Christopher Hogbin", "who_key": "Hogbin Christopher", "role": "Global Head of Investments", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 691898.5755, "net": -691898.5755, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 246282.62, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000039/0000825313-25-000039-index.htm"}, {"action": "SELL", "amount": 445615.9555, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000200699924000005/0002006999-24-000005-index.htm"}], "latest": {"action": "SELL", "amount": 246282.62, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000039/0000825313-25-000039-index.htm"}}, {"who": "Charles g.t. Stonehill", "who_key": "Stonehill Charles G.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 402248.4, "net": -402248.4, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 205900.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000037/0000825313-25-000037-index.htm"}, {"action": "SELL", "amount": 139494.40000000002, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000173952724000008/0001739527-24-000008-index.htm"}, {"action": "SELL", "amount": 56854.0, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000173952722000004/0001739527-22-000004-index.htm"}], "latest": {"action": "SELL", "amount": 205900.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000037/0000825313-25-000037-index.htm"}}, {"who": "Mark R. Manley", "who_key": "MANLEY MARK R", "role": "Gl Head of Compl & Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 399300.5, "net": -399300.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 204400.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323122000018/0001253231-22-000018-index.htm"}, {"action": "SELL", "amount": 194900.5, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323122000004/0001253231-22-000004-index.htm"}], "latest": {"action": "SELL", "amount": 204400.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000125323122000018/0001253231-22-000018-index.htm"}}, {"who": "Daniel G. Kaye", "who_key": "Kaye Daniel G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 196860.0, "net": -196860.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196860.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000044/0000825313-25-000044-index.htm"}], "latest": {"action": "SELL", "amount": 196860.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825313/000082531325000044/0000825313-25-000044-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001739527-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001739527-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "10-Q ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002024181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001739527-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001556974-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001722643-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001885419-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001208239-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001705584-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "10-Q ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000236", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001705584-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-02-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000084", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "10-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "8-K ALLIANCEBERNSTEIN HOLDING L.P.", "accession": "0000825313-26-000009", "price_sensitive": true}], "performance": {"ticker": "AB", "has_prices": true, "summary": {"n": 4, "avg": 0.156729813585558, "win_rate": 0.75, "best": 0.5511909736732135, "worst": -0.04844911561138172, "as_of": "2026-08-07"}, "buys": [{"who": "Equitable Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 757793421.0, "date": "2025-04-02", "score": 72.5, "ref_price": 39.01, "return": -0.04844911561138172}, {"who": "Equitable Holdings, Inc.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24581899.999999996, "date": "2024-09-20", "score": 66.1, "ref_price": 34.95, "return": 0.06208869814020013}, {"who": "Equitable Holdings, Inc.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17091700.0, "date": "2024-09-20", "score": 63.7, "ref_price": 34.95, "return": 0.06208869814020013}, {"who": "NOKES JIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23330.0, "date": "2009-02-10", "score": 31.6, "ref_price": 23.93, "return": 0.5511909736732135}]}, "price_series": [{"date": "2016-07-28", "close": 23.93, "volume": 349044.0}, {"date": "2016-07-29", "close": 23.96, "volume": 225175.0}, {"date": "2016-08-01", "close": 23.57, "volume": 205590.0}, {"date": "2016-08-02", "close": 22.45, "volume": 408163.0}, {"date": "2016-08-03", "close": 21.99, "volume": 464645.0}, {"date": "2016-08-04", "close": 21.82, "volume": 284059.0}, {"date": "2016-08-05", "close": 21.34, "volume": 468534.0}, {"date": "2016-08-08", "close": 21.88, "volume": 249801.0}, {"date": "2016-08-09", "close": 21.67, "volume": 209363.0}, {"date": "2016-08-10", "close": 21.55, "volume": 265445.0}, {"date": "2016-08-11", "close": 21.49, "volume": 280433.0}, {"date": "2016-08-12", "close": 21.93, "volume": 244180.0}, {"date": "2016-08-15", "close": 22.2, "volume": 198567.0}, {"date": "2016-08-16", "close": 21.86, "volume": 228279.0}, {"date": "2016-08-17", "close": 21.95, "volume": 118887.0}, {"date": "2016-08-18", "close": 21.99, "volume": 115545.0}, {"date": "2016-08-19", "close": 22.01, "volume": 120244.0}, {"date": "2016-08-22", "close": 21.93, "volume": 242596.0}, {"date": "2016-08-23", "close": 22.01, "volume": 132150.0}, {"date": "2016-08-24", "close": 21.84, "volume": 207558.0}, {"date": "2016-08-25", "close": 21.86, "volume": 164058.0}, {"date": "2016-08-26", "close": 21.9, "volume": 285208.0}, {"date": "2016-08-29", "close": 22.06, "volume": 231916.0}, {"date": "2016-08-30", "close": 21.98, "volume": 180633.0}, {"date": "2016-08-31", "close": 21.89, "volume": 221396.0}, {"date": "2016-09-01", "close": 21.59, "volume": 219196.0}, {"date": "2016-09-02", "close": 22.01, "volume": 218048.0}, {"date": "2016-09-06", "close": 22.08, "volume": 339512.0}, {"date": "2016-09-07", "close": 22.03, "volume": 218327.0}, {"date": "2016-09-08", "close": 22.06, "volume": 174070.0}, {"date": "2016-09-09", "close": 21.99, "volume": 282643.0}, {"date": "2016-09-12", "close": 22.09, "volume": 230606.0}, {"date": "2016-09-13", "close": 21.93, "volume": 239748.0}, {"date": "2016-09-14", "close": 22.0, "volume": 175514.0}, {"date": "2016-09-15", "close": 22.73, "volume": 333567.0}, {"date": "2016-09-16", "close": 22.71, "volume": 262722.0}, {"date": "2016-09-19", "close": 22.76, "volume": 300503.0}, {"date": "2016-09-20", "close": 22.59, "volume": 223288.0}, {"date": "2016-09-21", "close": 22.95, "volume": 163339.0}, {"date": "2016-09-22", "close": 23.09, "volume": 205820.0}, {"date": "2016-09-23", "close": 23.09, "volume": 140585.0}, {"date": "2016-09-26", "close": 22.29, "volume": 183019.0}, {"date": "2016-09-27", "close": 22.26, "volume": 191072.0}, {"date": "2016-09-28", "close": 22.25, "volume": 284537.0}, {"date": "2016-09-29", "close": 22.09, "volume": 262169.0}, {"date": "2016-09-30", "close": 22.8, "volume": 201472.0}, {"date": "2016-10-03", "close": 22.78, "volume": 169179.0}, {"date": "2016-10-04", "close": 22.26, "volume": 147336.0}, {"date": "2016-10-05", "close": 22.52, "volume": 115339.0}, {"date": "2016-10-06", "close": 22.58, "volume": 98947.0}, {"date": "2016-10-07", "close": 22.52, "volume": 121103.0}, {"date": "2016-10-10", "close": 22.25, "volume": 100425.0}, {"date": "2016-10-11", "close": 21.85, "volume": 215283.0}, {"date": "2016-10-12", "close": 22.15, "volume": 130383.0}, {"date": "2016-10-13", "close": 21.85, "volume": 125390.0}, {"date": "2016-10-14", "close": 21.95, "volume": 140830.0}, {"date": "2016-10-17", "close": 21.85, "volume": 119320.0}, {"date": "2016-10-18", "close": 21.8, "volume": 116490.0}, {"date": "2016-10-19", "close": 22.0, "volume": 146948.0}, {"date": "2016-10-20", "close": 22.0, "volume": 173881.0}, {"date": "2016-10-21", "close": 21.95, "volume": 159306.0}, {"date": "2016-10-24", "close": 21.9, "volume": 174513.0}, {"date": "2016-10-25", "close": 21.75, "volume": 301086.0}, {"date": "2016-10-26", "close": 22.4, "volume": 273158.0}, {"date": "2016-10-27", "close": 21.75, "volume": 212925.0}, {"date": "2016-10-28", "close": 21.8, "volume": 367604.0}, {"date": "2016-10-31", "close": 21.8, "volume": 156801.0}, {"date": "2016-11-01", "close": 21.55, "volume": 222861.0}, {"date": "2016-11-02", "close": 21.3, "volume": 209681.0}, {"date": "2016-11-03", "close": 21.0, "volume": 245473.0}, {"date": "2016-11-04", "close": 21.05, "volume": 254807.0}, {"date": "2016-11-07", "close": 21.1, "volume": 188164.0}, {"date": "2016-11-08", "close": 20.9, "volume": 241584.0}, {"date": "2016-11-09", "close": 21.65, "volume": 321509.0}, {"date": "2016-11-10", "close": 22.9, "volume": 492314.0}, {"date": "2016-11-11", "close": 23.1, "volume": 342871.0}, {"date": "2016-11-14", "close": 23.85, "volume": 528599.0}, {"date": "2016-11-15", "close": 23.3, "volume": 247589.0}, {"date": "2016-11-16", "close": 23.25, "volume": 183475.0}, {"date": "2016-11-17", "close": 23.3, "volume": 317086.0}, {"date": "2016-11-18", "close": 23.3, "volume": 207441.0}, {"date": "2016-11-21", "close": 23.5, "volume": 214423.0}, {"date": "2016-11-22", "close": 23.7, "volume": 359646.0}, {"date": "2016-11-23", "close": 23.3, "volume": 311005.0}, {"date": "2016-11-25", "close": 23.95, "volume": 166546.0}, {"date": "2016-11-28", "close": 23.15, "volume": 212986.0}, {"date": "2016-11-29", "close": 22.7, "volume": 288253.0}, {"date": "2016-11-30", "close": 22.6, "volume": 353665.0}, {"date": "2016-12-01", "close": 22.9, "volume": 333298.0}, {"date": "2016-12-02", "close": 22.8, "volume": 225435.0}, {"date": "2016-12-05", "close": 22.9, "volume": 210563.0}, {"date": "2016-12-06", "close": 23.0, "volume": 252442.0}, {"date": "2016-12-07", "close": 23.6, "volume": 252421.0}, {"date": "2016-12-08", "close": 23.0, "volume": 1270832.0}, {"date": "2016-12-09", "close": 23.2, "volume": 624824.0}, {"date": "2016-12-12", "close": 22.85, "volume": 597014.0}, {"date": "2016-12-13", "close": 22.8, "volume": 326762.0}, {"date": "2016-12-14", "close": 22.5, "volume": 428600.0}, {"date": "2016-12-15", "close": 22.4, "volume": 480779.0}, {"date": "2016-12-16", "close": 22.4, "volume": 283668.0}, {"date": "2016-12-19", "close": 22.65, "volume": 263118.0}, {"date": "2016-12-20", "close": 22.65, "volume": 405886.0}, {"date": "2016-12-21", "close": 22.95, "volume": 387008.0}, {"date": "2016-12-22", "close": 23.4, "volume": 628396.0}, {"date": "2016-12-23", "close": 23.7, "volume": 207119.0}, {"date": "2016-12-27", "close": 23.75, "volume": 358753.0}, {"date": "2016-12-28", "close": 23.5, "volume": 320354.0}, {"date": "2016-12-29", "close": 23.7, "volume": 266526.0}, {"date": "2016-12-30", "close": 23.45, "volume": 218317.0}, {"date": "2017-01-03", "close": 24.05, "volume": 292517.0}, {"date": "2017-01-04", "close": 24.15, "volume": 428923.0}, {"date": "2017-01-05", "close": 24.35, "volume": 241006.0}, {"date": "2017-01-06", "close": 24.35, "volume": 492907.0}, {"date": "2017-01-09", "close": 23.85, "volume": 364671.0}, {"date": "2017-01-10", "close": 22.85, "volume": 1044577.0}, {"date": "2017-01-11", "close": 23.1, "volume": 243856.0}, {"date": "2017-01-12", "close": 23.45, "volume": 190313.0}, {"date": "2017-01-13", "close": 23.7, "volume": 259591.0}, {"date": "2017-01-17", "close": 23.15, "volume": 233108.0}, {"date": "2017-01-18", "close": 23.05, "volume": 198098.0}, {"date": "2017-01-19", "close": 23.1, "volume": 136457.0}, {"date": "2017-01-20", "close": 23.1, "volume": 175094.0}, {"date": "2017-01-23", "close": 23.1, "volume": 180984.0}, {"date": "2017-01-24", "close": 23.4, "volume": 204394.0}, {"date": "2017-01-25", "close": 23.45, "volume": 267255.0}, {"date": "2017-01-26", "close": 23.35, "volume": 254654.0}, {"date": "2017-01-27", "close": 23.15, "volume": 177130.0}, {"date": "2017-01-30", "close": 23.3, "volume": 256670.0}, {"date": "2017-01-31", "close": 23.35, "volume": 222470.0}, {"date": "2017-02-01", "close": 23.25, "volume": 306013.0}, {"date": "2017-02-02", "close": 23.6, "volume": 306920.0}, {"date": "2017-02-03", "close": 23.75, "volume": 365513.0}, {"date": "2017-02-06", "close": 23.45, "volume": 391438.0}, {"date": "2017-02-07", "close": 23.25, "volume": 275003.0}, {"date": "2017-02-08", "close": 23.1, "volume": 296098.0}, {"date": "2017-02-09", "close": 23.25, "volume": 183873.0}, {"date": "2017-02-10", "close": 23.4, "volume": 392378.0}, {"date": "2017-02-13", "close": 23.75, "volume": 392368.0}, {"date": "2017-02-14", "close": 24.5, "volume": 673489.0}, {"date": "2017-02-15", "close": 23.65, "volume": 990569.0}, {"date": "2017-02-16", "close": 23.85, "volume": 562264.0}, {"date": "2017-02-17", "close": 24.2, "volume": 419038.0}, {"date": "2017-02-21", "close": 24.7, "volume": 991289.0}, {"date": "2017-02-22", "close": 23.9, "volume": 340109.0}, {"date": "2017-02-23", "close": 23.85, "volume": 224458.0}, {"date": "2017-02-24", "close": 23.7, "volume": 222668.0}, {"date": "2017-02-27", "close": 23.65, "volume": 396795.0}, {"date": "2017-02-28", "close": 23.7, "volume": 240531.0}, {"date": "2017-03-01", "close": 23.5, "volume": 448809.0}, {"date": "2017-03-02", "close": 23.35, "volume": 160582.0}, {"date": "2017-03-03", "close": 22.95, "volume": 340431.0}, {"date": "2017-03-06", "close": 23.0, "volume": 320281.0}, {"date": "2017-03-07", "close": 23.0, "volume": 339298.0}, {"date": "2017-03-08", "close": 22.9, "volume": 174529.0}, {"date": "2017-03-09", "close": 22.8, "volume": 263645.0}, {"date": "2017-03-10", "close": 22.75, "volume": 199472.0}, {"date": "2017-03-13", "close": 22.75, "volume": 259390.0}, {"date": "2017-03-14", "close": 22.55, "volume": 151899.0}, {"date": "2017-03-15", "close": 22.55, "volume": 400567.0}, {"date": "2017-03-16", "close": 22.65, "volume": 320793.0}, {"date": "2017-03-17", "close": 22.35, "volume": 296891.0}, {"date": "2017-03-20", "close": 22.35, "volume": 302590.0}, {"date": "2017-03-21", "close": 21.95, "volume": 289436.0}, {"date": "2017-03-22", "close": 21.7, "volume": 468886.0}, {"date": "2017-03-23", "close": 21.65, "volume": 607751.0}, {"date": "2017-03-24", "close": 21.7, "volume": 194677.0}, {"date": "2017-03-27", "close": 21.6, "volume": 390653.0}, {"date": "2017-03-28", "close": 21.95, "volume": 388390.0}, {"date": "2017-03-29", "close": 21.95, "volume": 270874.0}, {"date": "2017-03-30", "close": 22.5, "volume": 234452.0}, {"date": "2017-03-31", "close": 22.85, "volume": 298076.0}, {"date": "2017-04-03", "close": 22.6, "volume": 209571.0}, {"date": "2017-04-04", "close": 22.55, "volume": 312114.0}, {"date": "2017-04-05", "close": 22.45, "volume": 308059.0}, {"date": "2017-04-06", "close": 22.85, "volume": 262426.0}, {"date": "2017-04-07", "close": 22.65, "volume": 469357.0}, {"date": "2017-04-10", "close": 22.7, "volume": 722853.0}, {"date": "2017-04-11", "close": 22.35, "volume": 622012.0}, {"date": "2017-04-12", "close": 22.95, "volume": 616382.0}, {"date": "2017-04-13", "close": 22.95, "volume": 321190.0}, {"date": "2017-04-17", "close": 23.05, "volume": 277982.0}, {"date": "2017-04-18", "close": 23.05, "volume": 208363.0}, {"date": "2017-04-19", "close": 23.0, "volume": 233398.0}, {"date": "2017-04-20", "close": 23.05, "volume": 203653.0}, {"date": "2017-04-21", "close": 22.9, "volume": 180791.0}, {"date": "2017-04-24", "close": 22.75, "volume": 323084.0}, {"date": "2017-04-25", "close": 22.8, "volume": 565258.0}, {"date": "2017-04-26", "close": 22.75, "volume": 764846.0}, {"date": "2017-04-27", "close": 22.8, "volume": 404295.0}, {"date": "2017-04-28", "close": 22.9, "volume": 453684.0}, {"date": "2017-05-01", "close": 22.15, "volume": 1349342.0}, {"date": "2017-05-02", "close": 21.55, "volume": 1213073.0}, {"date": "2017-05-03", "close": 21.45, "volume": 822332.0}, {"date": "2017-05-04", "close": 20.6, "volume": 1080211.0}, {"date": "2017-05-05", "close": 20.9, "volume": 486130.0}, {"date": "2017-05-08", "close": 20.85, "volume": 281479.0}, {"date": "2017-05-09", "close": 21.05, "volume": 558695.0}, {"date": "2017-05-10", "close": 20.85, "volume": 823890.0}, {"date": "2017-05-11", "close": 21.1, "volume": 737443.0}, {"date": "2017-05-12", "close": 21.15, "volume": 481415.0}, {"date": "2017-05-15", "close": 21.25, "volume": 685832.0}, {"date": "2017-05-16", "close": 21.25, "volume": 362309.0}, {"date": "2017-05-17", "close": 21.0, "volume": 622478.0}, {"date": "2017-05-18", "close": 21.0, "volume": 537444.0}, {"date": "2017-05-19", "close": 20.95, "volume": 677297.0}, {"date": "2017-05-22", "close": 20.95, "volume": 1091373.0}, {"date": "2017-05-23", "close": 21.1, "volume": 856204.0}, {"date": "2017-05-24", "close": 20.95, "volume": 567629.0}, {"date": "2017-05-25", "close": 21.25, "volume": 484695.0}, {"date": "2017-05-26", "close": 21.8, "volume": 514458.0}, {"date": "2017-05-30", "close": 22.15, "volume": 812731.0}, {"date": "2017-05-31", "close": 22.55, "volume": 963914.0}, {"date": "2017-06-01", "close": 23.0, "volume": 949231.0}, {"date": "2017-06-02", "close": 22.8, "volume": 703890.0}, {"date": "2017-06-05", "close": 22.65, "volume": 523591.0}, {"date": "2017-06-06", "close": 22.75, "volume": 328300.0}, {"date": "2017-06-07", "close": 22.9, "volume": 361455.0}, {"date": "2017-06-08", "close": 23.0, "volume": 305343.0}, {"date": "2017-06-09", "close": 23.25, "volume": 496114.0}, {"date": "2017-06-12", "close": 23.1, "volume": 335822.0}, {"date": "2017-06-13", "close": 23.25, "volume": 525230.0}, {"date": "2017-06-14", "close": 23.3, "volume": 303585.0}, {"date": "2017-06-15", "close": 23.1, "volume": 314830.0}, {"date": "2017-06-16", "close": 23.3, "volume": 196070.0}, {"date": "2017-06-19", "close": 23.25, "volume": 308500.0}, {"date": "2017-06-20", "close": 23.3, "volume": 424211.0}, {"date": "2017-06-21", "close": 23.3, "volume": 309374.0}, {"date": "2017-06-22", "close": 23.45, "volume": 321022.0}, {"date": "2017-06-23", "close": 23.5, "volume": 234455.0}, {"date": "2017-06-26", "close": 23.6, "volume": 324025.0}, {"date": "2017-06-27", "close": 23.25, "volume": 269584.0}, {"date": "2017-06-28", "close": 23.35, "volume": 254417.0}, {"date": "2017-06-29", "close": 23.3, "volume": 240939.0}, {"date": "2017-06-30", "close": 23.65, "volume": 231566.0}, {"date": "2017-07-03", "close": 23.8, "volume": 246336.0}, {"date": "2017-07-05", "close": 23.65, "volume": 175744.0}, {"date": "2017-07-06", "close": 23.55, "volume": 150261.0}, {"date": "2017-07-07", "close": 24.0, "volume": 308091.0}, {"date": "2017-07-10", "close": 24.05, "volume": 314411.0}, {"date": "2017-07-11", "close": 24.0, "volume": 212140.0}, {"date": "2017-07-12", "close": 24.25, "volume": 243648.0}, {"date": "2017-07-13", "close": 24.55, "volume": 212803.0}, {"date": "2017-07-14", "close": 24.5, "volume": 202117.0}, {"date": "2017-07-17", "close": 24.75, "volume": 280639.0}, {"date": "2017-07-18", "close": 24.65, "volume": 179871.0}, {"date": "2017-07-19", "close": 24.7, "volume": 176599.0}, {"date": "2017-07-20", "close": 24.65, "volume": 196000.0}, {"date": "2017-07-21", "close": 24.75, "volume": 126045.0}, {"date": "2017-07-24", "close": 24.75, "volume": 232629.0}, {"date": "2017-07-25", "close": 25.1, "volume": 260756.0}, {"date": "2017-07-26", "close": 24.9, "volume": 309056.0}, {"date": "2017-07-27", "close": 25.05, "volume": 331554.0}, {"date": "2017-07-28", "close": 24.25, "volume": 536275.0}, {"date": "2017-07-31", "close": 24.75, "volume": 279400.0}, {"date": "2017-08-01", "close": 24.95, "volume": 265136.0}, {"date": "2017-08-02", "close": 24.8, "volume": 267473.0}, {"date": "2017-08-03", "close": 24.3, "volume": 342102.0}, {"date": "2017-08-04", "close": 24.3, "volume": 215282.0}, {"date": "2017-08-07", "close": 24.65, "volume": 324930.0}, {"date": "2017-08-08", "close": 24.7, "volume": 297538.0}, {"date": "2017-08-09", "close": 24.4, "volume": 214314.0}, {"date": "2017-08-10", "close": 23.8, "volume": 432979.0}, {"date": "2017-08-11", "close": 23.75, "volume": 253416.0}, {"date": "2017-08-14", "close": 24.0, "volume": 194086.0}, {"date": "2017-08-15", "close": 23.85, "volume": 202098.0}, {"date": "2017-08-16", "close": 23.6, "volume": 158882.0}, {"date": "2017-08-17", "close": 23.15, "volume": 149382.0}, {"date": "2017-08-18", "close": 23.1, "volume": 256750.0}, {"date": "2017-08-21", "close": 23.35, "volume": 285890.0}, {"date": "2017-08-22", "close": 23.6, "volume": 242437.0}, {"date": "2017-08-23", "close": 23.55, "volume": 226173.0}, {"date": "2017-08-24", "close": 23.25, "volume": 149430.0}, {"date": "2017-08-25", "close": 23.35, "volume": 184366.0}, {"date": "2017-08-28", "close": 23.3, "volume": 153206.0}, {"date": "2017-08-29", "close": 23.2, "volume": 157712.0}, {"date": "2017-08-30", "close": 23.25, "volume": 124659.0}, {"date": "2017-08-31", "close": 23.45, "volume": 149099.0}, {"date": "2017-09-01", "close": 23.6, "volume": 174158.0}, {"date": "2017-09-05", "close": 23.35, "volume": 245475.0}, {"date": "2017-09-06", "close": 23.6, "volume": 264584.0}, {"date": "2017-09-07", "close": 23.35, "volume": 155330.0}, {"date": "2017-09-08", "close": 23.4, "volume": 156147.0}, {"date": "2017-09-11", "close": 23.6, "volume": 232264.0}, {"date": "2017-09-12", "close": 23.7, "volume": 182199.0}, {"date": "2017-09-13", "close": 24.0, "volume": 246791.0}, {"date": "2017-09-14", "close": 23.9, "volume": 184726.0}, {"date": "2017-09-15", "close": 24.2, "volume": 311634.0}, {"date": "2017-09-18", "close": 24.45, "volume": 174454.0}, {"date": "2017-09-19", "close": 24.4, "volume": 244715.0}, {"date": "2017-09-20", "close": 24.25, "volume": 212443.0}, {"date": "2017-09-21", "close": 23.95, "volume": 127671.0}, {"date": "2017-09-22", "close": 24.5, "volume": 187011.0}, {"date": "2017-09-25", "close": 24.45, "volume": 246149.0}, {"date": "2017-09-26", "close": 24.3, "volume": 184881.0}, {"date": "2017-09-27", "close": 24.45, "volume": 384460.0}, {"date": "2017-09-28", "close": 24.35, "volume": 152754.0}, {"date": "2017-09-29", "close": 24.3, "volume": 166597.0}, {"date": "2017-10-02", "close": 24.1, "volume": 205060.0}, {"date": "2017-10-03", "close": 24.5, "volume": 250738.0}, {"date": "2017-10-04", "close": 24.65, "volume": 184342.0}, {"date": "2017-10-05", "close": 24.7, "volume": 169380.0}, {"date": "2017-10-06", "close": 24.75, "volume": 127210.0}, {"date": "2017-10-09", "close": 24.9, "volume": 96388.0}, {"date": "2017-10-10", "close": 24.85, "volume": 136357.0}, {"date": "2017-10-11", "close": 25.25, "volume": 198299.0}, {"date": "2017-10-12", "close": 25.2, "volume": 229006.0}, {"date": "2017-10-13", "close": 25.0, "volume": 96840.0}, {"date": "2017-10-16", "close": 25.0, "volume": 107813.0}, {"date": "2017-10-17", "close": 25.0, "volume": 150743.0}, {"date": "2017-10-18", "close": 25.2, "volume": 238649.0}, {"date": "2017-10-19", "close": 25.1, "volume": 128236.0}, {"date": "2017-10-20", "close": 25.35, "volume": 283179.0}, {"date": "2017-10-23", "close": 25.2, "volume": 160046.0}, {"date": "2017-10-24", "close": 25.6, "volume": 281213.0}, {"date": "2017-10-25", "close": 25.75, "volume": 238621.0}, {"date": "2017-10-26", "close": 25.95, "volume": 333036.0}, {"date": "2017-10-27", "close": 26.3, "volume": 375103.0}, {"date": "2017-10-30", "close": 26.1, "volume": 492895.0}, {"date": "2017-10-31", "close": 25.85, "volume": 267334.0}, {"date": "2017-11-01", "close": 25.9, "volume": 135344.0}, {"date": "2017-11-02", "close": 26.05, "volume": 235107.0}, {"date": "2017-11-03", "close": 25.65, "volume": 159383.0}, {"date": "2017-11-06", "close": 25.45, "volume": 132531.0}, {"date": "2017-11-07", "close": 25.0, "volume": 230528.0}, {"date": "2017-11-08", "close": 24.9, "volume": 404762.0}, {"date": "2017-11-09", "close": 24.8, "volume": 206360.0}, {"date": "2017-11-10", "close": 25.05, "volume": 154255.0}, {"date": "2017-11-13", "close": 24.75, "volume": 112620.0}, {"date": "2017-11-14", "close": 24.8, "volume": 186253.0}, {"date": "2017-11-15", "close": 25.2, "volume": 310592.0}, {"date": "2017-11-16", "close": 25.55, "volume": 265538.0}, {"date": "2017-11-17", "close": 25.4, "volume": 136435.0}, {"date": "2017-11-20", "close": 25.65, "volume": 171352.0}, {"date": "2017-11-21", "close": 25.65, "volume": 173105.0}, {"date": "2017-11-22", "close": 25.5, "volume": 145822.0}, {"date": "2017-11-24", "close": 25.3, "volume": 63910.0}, {"date": "2017-11-27", "close": 25.2, "volume": 458081.0}, {"date": "2017-11-28", "close": 25.5, "volume": 235749.0}, {"date": "2017-11-29", "close": 24.9, "volume": 327514.0}, {"date": "2017-11-30", "close": 25.0, "volume": 234004.0}, {"date": "2017-12-01", "close": 24.85, "volume": 239010.0}, {"date": "2017-12-04", "close": 25.3, "volume": 209308.0}, {"date": "2017-12-05", "close": 25.4, "volume": 290373.0}, {"date": "2017-12-06", "close": 25.65, "volume": 231641.0}, {"date": "2017-12-07", "close": 25.9, "volume": 232923.0}, {"date": "2017-12-08", "close": 25.85, "volume": 110776.0}, {"date": "2017-12-11", "close": 25.1, "volume": 1091585.0}, {"date": "2017-12-12", "close": 24.95, "volume": 410766.0}, {"date": "2017-12-13", "close": 25.05, "volume": 367410.0}, {"date": "2017-12-14", "close": 24.85, "volume": 329448.0}, {"date": "2017-12-15", "close": 25.0, "volume": 459779.0}, {"date": "2017-12-18", "close": 25.65, "volume": 319660.0}, {"date": "2017-12-19", "close": 25.4, "volume": 257298.0}, {"date": "2017-12-20", "close": 25.35, "volume": 219128.0}, {"date": "2017-12-21", "close": 25.45, "volume": 162935.0}, {"date": "2017-12-22", "close": 25.4, "volume": 94191.0}, {"date": "2017-12-26", "close": 25.4, "volume": 173338.0}, {"date": "2017-12-27", "close": 25.3, "volume": 177160.0}, {"date": "2017-12-28", "close": 25.1, "volume": 174933.0}, {"date": "2017-12-29", "close": 25.05, "volume": 164414.0}, {"date": "2018-01-02", "close": 25.2, "volume": 271660.0}, {"date": "2018-01-03", "close": 25.45, "volume": 218160.0}, {"date": "2018-01-04", "close": 25.85, "volume": 309801.0}, {"date": "2018-01-05", "close": 26.2, "volume": 228956.0}, {"date": "2018-01-08", "close": 26.7, "volume": 424943.0}, {"date": "2018-01-09", "close": 27.5, "volume": 1006010.0}, {"date": "2018-01-10", "close": 27.1, "volume": 263129.0}, {"date": "2018-01-11", "close": 27.15, "volume": 201729.0}, {"date": "2018-01-12", "close": 27.2, "volume": 277069.0}, {"date": "2018-01-16", "close": 26.75, "volume": 321430.0}, {"date": "2018-01-17", "close": 27.05, "volume": 186341.0}, {"date": "2018-01-18", "close": 27.15, "volume": 355698.0}, {"date": "2018-01-19", "close": 27.5, "volume": 237991.0}, {"date": "2018-01-22", "close": 27.45, "volume": 163686.0}, {"date": "2018-01-23", "close": 27.4, "volume": 155791.0}, {"date": "2018-01-24", "close": 27.4, "volume": 115807.0}, {"date": "2018-01-25", "close": 27.45, "volume": 147570.0}, {"date": "2018-01-26", "close": 27.85, "volume": 175978.0}, {"date": "2018-01-29", "close": 27.7, "volume": 236969.0}, {"date": "2018-01-30", "close": 27.6, "volume": 264009.0}, {"date": "2018-01-31", "close": 27.3, "volume": 217369.0}, {"date": "2018-02-01", "close": 27.25, "volume": 412992.0}, {"date": "2018-02-02", "close": 26.6, "volume": 299225.0}, {"date": "2018-02-05", "close": 25.15, "volume": 619918.0}, {"date": "2018-02-06", "close": 25.75, "volume": 353334.0}, {"date": "2018-02-07", "close": 25.6, "volume": 213000.0}, {"date": "2018-02-08", "close": 24.6, "volume": 380987.0}, {"date": "2018-02-09", "close": 24.8, "volume": 276617.0}, {"date": "2018-02-12", "close": 25.4, "volume": 289677.0}, {"date": "2018-02-13", "close": 26.35, "volume": 406550.0}, {"date": "2018-02-14", "close": 26.5, "volume": 543433.0}, {"date": "2018-02-15", "close": 27.1, "volume": 493226.0}, {"date": "2018-02-16", "close": 27.35, "volume": 527035.0}, {"date": "2018-02-20", "close": 27.75, "volume": 624452.0}, {"date": "2018-02-21", "close": 27.85, "volume": 574348.0}, {"date": "2018-02-22", "close": 27.05, "volume": 254877.0}, {"date": "2018-02-23", "close": 27.1, "volume": 251414.0}, {"date": "2018-02-26", "close": 27.0, "volume": 364720.0}, {"date": "2018-02-27", "close": 26.45, "volume": 180181.0}, {"date": "2018-02-28", "close": 26.6, "volume": 285427.0}, {"date": "2018-03-01", "close": 26.25, "volume": 376624.0}, {"date": "2018-03-02", "close": 26.25, "volume": 283088.0}, {"date": "2018-03-05", "close": 26.6, "volume": 330770.0}, {"date": "2018-03-06", "close": 27.05, "volume": 338630.0}, {"date": "2018-03-07", "close": 27.0, "volume": 311436.0}, {"date": "2018-03-08", "close": 27.1, "volume": 297892.0}, {"date": "2018-03-09", "close": 27.25, "volume": 367041.0}, {"date": "2018-03-12", "close": 27.1, "volume": 229374.0}, {"date": "2018-03-13", "close": 26.75, "volume": 403473.0}, {"date": "2018-03-14", "close": 26.35, "volume": 242295.0}, {"date": "2018-03-15", "close": 26.25, "volume": 164614.0}, {"date": "2018-03-16", "close": 26.6, "volume": 241208.0}, {"date": "2018-03-19", "close": 26.55, "volume": 277039.0}, {"date": "2018-03-20", "close": 26.55, "volume": 184539.0}, {"date": "2018-03-21", "close": 26.45, "volume": 156569.0}, {"date": "2018-03-22", "close": 25.9, "volume": 388047.0}, {"date": "2018-03-23", "close": 26.05, "volume": 375392.0}, {"date": "2018-03-26", "close": 26.5, "volume": 260588.0}, {"date": "2018-03-27", "close": 26.2, "volume": 306308.0}, {"date": "2018-03-28", "close": 26.35, "volume": 340810.0}, {"date": "2018-03-29", "close": 26.85, "volume": 274011.0}, {"date": "2018-04-02", "close": 26.1, "volume": 325103.0}, {"date": "2018-04-03", "close": 26.3, "volume": 228382.0}, {"date": "2018-04-04", "close": 26.65, "volume": 221876.0}, {"date": "2018-04-05", "close": 26.75, "volume": 220963.0}, {"date": "2018-04-06", "close": 26.35, "volume": 342018.0}, {"date": "2018-04-09", "close": 26.75, "volume": 551677.0}, {"date": "2018-04-10", "close": 27.05, "volume": 487901.0}, {"date": "2018-04-11", "close": 26.5, "volume": 279491.0}, {"date": "2018-04-12", "close": 26.8, "volume": 211375.0}, {"date": "2018-04-13", "close": 26.55, "volume": 153717.0}, {"date": "2018-04-16", "close": 26.9, "volume": 211483.0}, {"date": "2018-04-17", "close": 26.65, "volume": 264297.0}, {"date": "2018-04-18", "close": 26.55, "volume": 163545.0}, {"date": "2018-04-19", "close": 26.4, "volume": 220667.0}, {"date": "2018-04-20", "close": 26.2, "volume": 184143.0}, {"date": "2018-04-23", "close": 26.25, "volume": 263839.0}, {"date": "2018-04-24", "close": 26.35, "volume": 371165.0}, {"date": "2018-04-25", "close": 26.1, "volume": 334281.0}, {"date": "2018-04-26", "close": 26.25, "volume": 428939.0}, {"date": "2018-04-27", "close": 26.9, "volume": 162455.0}, {"date": "2018-04-30", "close": 27.2, "volume": 275653.0}, {"date": "2018-05-01", "close": 27.1, "volume": 286677.0}, {"date": "2018-05-02", "close": 27.0, "volume": 336569.0}, {"date": "2018-05-03", "close": 26.9, "volume": 589739.0}, {"date": "2018-05-04", "close": 26.65, "volume": 308344.0}, {"date": "2018-05-07", "close": 27.0, "volume": 294207.0}, {"date": "2018-05-08", "close": 26.9, "volume": 291169.0}, {"date": "2018-05-09", "close": 26.55, "volume": 425705.0}, {"date": "2018-05-10", "close": 26.7, "volume": 619337.0}, {"date": "2018-05-11", "close": 26.95, "volume": 701677.0}, {"date": "2018-05-14", "close": 26.95, "volume": 464533.0}, {"date": "2018-05-15", "close": 26.9, "volume": 673913.0}, {"date": "2018-05-16", "close": 27.3, "volume": 620484.0}, {"date": "2018-05-17", "close": 27.7, "volume": 354526.0}, {"date": "2018-05-18", "close": 27.85, "volume": 335354.0}, {"date": "2018-05-21", "close": 28.05, "volume": 408145.0}, {"date": "2018-05-22", "close": 28.45, "volume": 509826.0}, {"date": "2018-05-23", "close": 28.2, "volume": 458632.0}, {"date": "2018-05-24", "close": 28.25, "volume": 472541.0}, {"date": "2018-05-25", "close": 28.4, "volume": 389453.0}, {"date": "2018-05-29", "close": 27.95, "volume": 364683.0}, {"date": "2018-05-30", "close": 28.4, "volume": 220475.0}, {"date": "2018-05-31", "close": 28.35, "volume": 267856.0}, {"date": "2018-06-01", "close": 28.55, "volume": 319830.0}, {"date": "2018-06-04", "close": 28.85, "volume": 240713.0}, {"date": "2018-06-05", "close": 28.7, "volume": 257365.0}, {"date": "2018-06-06", "close": 29.2, "volume": 435954.0}, {"date": "2018-06-07", "close": 28.9, "volume": 460384.0}, {"date": "2018-06-08", "close": 29.25, "volume": 227735.0}, {"date": "2018-06-11", "close": 29.5, "volume": 234315.0}, {"date": "2018-06-12", "close": 29.25, "volume": 261826.0}, {"date": "2018-06-13", "close": 29.3, "volume": 673996.0}, {"date": "2018-06-14", "close": 29.15, "volume": 248062.0}, {"date": "2018-06-15", "close": 29.1, "volume": 289833.0}, {"date": "2018-06-18", "close": 29.5, "volume": 225499.0}, {"date": "2018-06-19", "close": 29.45, "volume": 214156.0}, {"date": "2018-06-20", "close": 29.2, "volume": 268075.0}, {"date": "2018-06-21", "close": 28.95, "volume": 308375.0}, {"date": "2018-06-22", "close": 29.15, "volume": 185547.0}, {"date": "2018-06-25", "close": 28.85, "volume": 216165.0}, {"date": "2018-06-26", "close": 28.6, "volume": 329441.0}, {"date": "2018-06-27", "close": 28.4, "volume": 317978.0}, {"date": "2018-06-28", "close": 28.7, "volume": 281402.0}, {"date": "2018-06-29", "close": 28.55, "volume": 259517.0}, {"date": "2018-07-02", "close": 28.8, "volume": 301496.0}, {"date": "2018-07-03", "close": 28.5, "volume": 193382.0}, {"date": "2018-07-05", "close": 28.75, "volume": 210937.0}, {"date": "2018-07-06", "close": 29.1, "volume": 192572.0}, {"date": "2018-07-09", "close": 29.4, "volume": 158600.0}, {"date": "2018-07-10", "close": 29.6, "volume": 282815.0}, {"date": "2018-07-11", "close": 29.1, "volume": 219565.0}, {"date": "2018-07-12", "close": 28.85, "volume": 247731.0}, {"date": "2018-07-13", "close": 29.05, "volume": 145305.0}, {"date": "2018-07-16", "close": 29.3, "volume": 149773.0}, {"date": "2018-07-17", "close": 29.5, "volume": 167091.0}, {"date": "2018-07-18", "close": 29.9, "volume": 188752.0}, {"date": "2018-07-19", "close": 30.0, "volume": 195324.0}, {"date": "2018-07-20", "close": 29.9, "volume": 214990.0}, {"date": "2018-07-23", "close": 30.25, "volume": 683726.0}, {"date": "2018-07-24", "close": 30.3, "volume": 287357.0}, {"date": "2018-07-25", "close": 30.1, "volume": 464431.0}, {"date": "2018-07-26", "close": 30.4, "volume": 324742.0}, {"date": "2018-07-27", "close": 30.3, "volume": 265768.0}, {"date": "2018-07-30", "close": 30.45, "volume": 471635.0}, {"date": "2018-07-31", "close": 30.2, "volume": 473814.0}, {"date": "2018-08-01", "close": 29.7, "volume": 471536.0}, {"date": "2018-08-02", "close": 28.3, "volume": 909837.0}, {"date": "2018-08-03", "close": 28.1, "volume": 541430.0}, {"date": "2018-08-06", "close": 28.6, "volume": 258294.0}, {"date": "2018-08-07", "close": 29.05, "volume": 319358.0}, {"date": "2018-08-08", "close": 29.4, "volume": 207295.0}, {"date": "2018-08-09", "close": 29.45, "volume": 232379.0}, {"date": "2018-08-10", "close": 29.35, "volume": 208372.0}, {"date": "2018-08-13", "close": 29.4, "volume": 224784.0}, {"date": "2018-08-14", "close": 29.8, "volume": 290175.0}, {"date": "2018-08-15", "close": 29.65, "volume": 211415.0}, {"date": "2018-08-16", "close": 29.9, "volume": 298092.0}, {"date": "2018-08-17", "close": 29.75, "volume": 155743.0}, {"date": "2018-08-20", "close": 29.95, "volume": 209776.0}, {"date": "2018-08-21", "close": 30.0, "volume": 252414.0}, {"date": "2018-08-22", "close": 30.05, "volume": 179034.0}, {"date": "2018-08-23", "close": 29.95, "volume": 311346.0}, {"date": "2018-08-24", "close": 30.2, "volume": 285466.0}, {"date": "2018-08-27", "close": 30.45, "volume": 300190.0}, {"date": "2018-08-28", "close": 30.15, "volume": 345271.0}, {"date": "2018-08-29", "close": 30.2, "volume": 306462.0}, {"date": "2018-08-30", "close": 29.9, "volume": 205373.0}, {"date": "2018-08-31", "close": 30.05, "volume": 169416.0}, {"date": "2018-09-04", "close": 29.8, "volume": 218316.0}, {"date": "2018-09-05", "close": 30.35, "volume": 262275.0}, {"date": "2018-09-06", "close": 30.35, "volume": 151290.0}, {"date": "2018-09-07", "close": 30.2, "volume": 165515.0}, {"date": "2018-09-10", "close": 30.6, "volume": 199263.0}, {"date": "2018-09-11", "close": 30.35, "volume": 174925.0}, {"date": "2018-09-12", "close": 30.45, "volume": 162586.0}, {"date": "2018-09-13", "close": 30.45, "volume": 186352.0}, {"date": "2018-09-14", "close": 30.95, "volume": 492285.0}, {"date": "2018-09-17", "close": 30.45, "volume": 233138.0}, {"date": "2018-09-18", "close": 30.1, "volume": 432736.0}, {"date": "2018-09-19", "close": 30.55, "volume": 171200.0}, {"date": "2018-09-20", "close": 30.65, "volume": 156035.0}, {"date": "2018-09-21", "close": 30.5, "volume": 129310.0}, {"date": "2018-09-24", "close": 30.35, "volume": 168518.0}, {"date": "2018-09-25", "close": 30.45, "volume": 134575.0}, {"date": "2018-09-26", "close": 30.5, "volume": 126863.0}, {"date": "2018-09-27", "close": 30.55, "volume": 165321.0}, {"date": "2018-09-28", "close": 30.45, "volume": 316814.0}, {"date": "2018-10-01", "close": 30.69, "volume": 236330.0}, {"date": "2018-10-02", "close": 30.47, "volume": 251628.0}, {"date": "2018-10-03", "close": 30.48, "volume": 164386.0}, {"date": "2018-10-04", "close": 30.85, "volume": 235089.0}, {"date": "2018-10-05", "close": 30.56, "volume": 208869.0}, {"date": "2018-10-08", "close": 30.27, "volume": 216823.0}, {"date": "2018-10-09", "close": 30.15, "volume": 143251.0}, {"date": "2018-10-10", "close": 29.27, "volume": 302051.0}, {"date": "2018-10-11", "close": 28.26, "volume": 673004.0}, {"date": "2018-10-12", "close": 29.2, "volume": 489312.0}, {"date": "2018-10-15", "close": 29.9, "volume": 406317.0}, {"date": "2018-10-16", "close": 30.5, "volume": 701050.0}, {"date": "2018-10-17", "close": 30.65, "volume": 371274.0}, {"date": "2018-10-18", "close": 29.87, "volume": 409050.0}, {"date": "2018-10-19", "close": 30.26, "volume": 238989.0}, {"date": "2018-10-22", "close": 29.78, "volume": 424305.0}, {"date": "2018-10-23", "close": 29.65, "volume": 312579.0}, {"date": "2018-10-24", "close": 28.57, "volume": 630401.0}, {"date": "2018-10-25", "close": 29.12, "volume": 389498.0}, {"date": "2018-10-26", "close": 28.25, "volume": 863831.0}, {"date": "2018-10-29", "close": 28.46, "volume": 360848.0}, {"date": "2018-10-30", "close": 28.81, "volume": 365376.0}, {"date": "2018-10-31", "close": 28.91, "volume": 539494.0}, {"date": "2018-11-01", "close": 29.16, "volume": 620697.0}, {"date": "2018-11-02", "close": 28.48, "volume": 286477.0}, {"date": "2018-11-05", "close": 28.92, "volume": 249593.0}, {"date": "2018-11-06", "close": 29.07, "volume": 311000.0}, {"date": "2018-11-07", "close": 30.02, "volume": 423384.0}, {"date": "2018-11-08", "close": 30.09, "volume": 221011.0}, {"date": "2018-11-09", "close": 29.95, "volume": 227179.0}, {"date": "2018-11-12", "close": 29.58, "volume": 335209.0}, {"date": "2018-11-13", "close": 30.07, "volume": 367320.0}, {"date": "2018-11-14", "close": 30.05, "volume": 204354.0}, {"date": "2018-11-15", "close": 29.75, "volume": 464796.0}, {"date": "2018-11-16", "close": 29.65, "volume": 276038.0}, {"date": "2018-11-19", "close": 29.32, "volume": 208181.0}, {"date": "2018-11-20", "close": 29.35, "volume": 329168.0}, {"date": "2018-11-21", "close": 29.88, "volume": 265916.0}, {"date": "2018-11-23", "close": 29.99, "volume": 134907.0}, {"date": "2018-11-26", "close": 29.92, "volume": 272494.0}, {"date": "2018-11-27", "close": 29.85, "volume": 206105.0}, {"date": "2018-11-28", "close": 30.09, "volume": 286248.0}, {"date": "2018-11-29", "close": 30.03, "volume": 296655.0}, {"date": "2018-11-30", "close": 30.21, "volume": 245394.0}, {"date": "2018-12-03", "close": 30.85, "volume": 377325.0}, {"date": "2018-12-04", "close": 29.98, "volume": 295665.0}, {"date": "2018-12-06", "close": 27.6, "volume": 2312443.0}, {"date": "2018-12-07", "close": 28.17, "volume": 497584.0}, {"date": "2018-12-10", "close": 27.11, "volume": 1475095.0}, {"date": "2018-12-11", "close": 26.69, "volume": 1068140.0}, {"date": "2018-12-12", "close": 27.25, "volume": 807817.0}, {"date": "2018-12-13", "close": 27.55, "volume": 538306.0}, {"date": "2018-12-14", "close": 26.35, "volume": 695039.0}, {"date": "2018-12-17", "close": 25.35, "volume": 1074713.0}, {"date": "2018-12-18", "close": 25.78, "volume": 525122.0}, {"date": "2018-12-19", "close": 25.12, "volume": 591085.0}, {"date": "2018-12-20", "close": 24.95, "volume": 609622.0}, {"date": "2018-12-21", "close": 24.29, "volume": 744567.0}, {"date": "2018-12-24", "close": 23.68, "volume": 648403.0}, {"date": "2018-12-26", "close": 25.68, "volume": 697977.0}, {"date": "2018-12-27", "close": 26.06, "volume": 593782.0}, {"date": "2018-12-28", "close": 26.82, "volume": 642284.0}, {"date": "2018-12-31", "close": 27.32, "volume": 583818.0}, {"date": "2019-01-02", "close": 27.27, "volume": 859515.0}, {"date": "2019-01-03", "close": 27.47, "volume": 532193.0}, {"date": "2019-01-04", "close": 28.1, "volume": 504093.0}, {"date": "2019-01-07", "close": 27.96, "volume": 492431.0}, {"date": "2019-01-08", "close": 28.1, "volume": 497350.0}, {"date": "2019-01-09", "close": 28.06, "volume": 484200.0}, {"date": "2019-01-10", "close": 28.16, "volume": 544653.0}, {"date": "2019-01-11", "close": 28.47, "volume": 492443.0}, {"date": "2019-01-14", "close": 28.33, "volume": 455763.0}, {"date": "2019-01-15", "close": 28.84, "volume": 225034.0}, {"date": "2019-01-16", "close": 29.47, "volume": 373806.0}, {"date": "2019-01-17", "close": 29.55, "volume": 371729.0}, {"date": "2019-01-18", "close": 30.09, "volume": 391991.0}, {"date": "2019-01-22", "close": 29.5, "volume": 454639.0}, {"date": "2019-01-23", "close": 29.81, "volume": 256184.0}, {"date": "2019-01-24", "close": 30.01, "volume": 268913.0}, {"date": "2019-01-25", "close": 30.15, "volume": 341607.0}, {"date": "2019-01-28", "close": 30.32, "volume": 194446.0}, {"date": "2019-01-29", "close": 30.14, "volume": 182310.0}, {"date": "2019-01-30", "close": 30.03, "volume": 349135.0}, {"date": "2019-01-31", "close": 30.49, "volume": 441751.0}, {"date": "2019-02-01", "close": 30.65, "volume": 315032.0}, {"date": "2019-02-04", "close": 30.58, "volume": 271293.0}, {"date": "2019-02-05", "close": 30.08, "volume": 452761.0}, {"date": "2019-02-06", "close": 29.97, "volume": 316194.0}, {"date": "2019-02-07", "close": 30.1, "volume": 242029.0}, {"date": "2019-02-08", "close": 30.5, "volume": 319176.0}, {"date": "2019-02-11", "close": 31.15, "volume": 418743.0}, {"date": "2019-02-12", "close": 31.17, "volume": 422270.0}, {"date": "2019-02-13", "close": 30.7, "volume": 561754.0}, {"date": "2019-02-14", "close": 29.84, "volume": 914220.0}, {"date": "2019-02-15", "close": 30.0, "volume": 451294.0}, {"date": "2019-02-19", "close": 30.16, "volume": 603320.0}, {"date": "2019-02-20", "close": 30.24, "volume": 374804.0}, {"date": "2019-02-21", "close": 30.47, "volume": 437453.0}, {"date": "2019-02-22", "close": 29.67, "volume": 308108.0}, {"date": "2019-02-25", "close": 29.27, "volume": 246387.0}, {"date": "2019-02-26", "close": 28.9, "volume": 303885.0}, {"date": "2019-02-27", "close": 29.07, "volume": 200207.0}, {"date": "2019-02-28", "close": 29.13, "volume": 160302.0}, {"date": "2019-03-01", "close": 29.55, "volume": 300553.0}, {"date": "2019-03-04", "close": 29.83, "volume": 355411.0}, {"date": "2019-03-05", "close": 29.74, "volume": 261673.0}, {"date": "2019-03-06", "close": 29.84, "volume": 197439.0}, {"date": "2019-03-07", "close": 29.0, "volume": 406103.0}, {"date": "2019-03-08", "close": 29.0, "volume": 345563.0}, {"date": "2019-03-11", "close": 29.07, "volume": 236654.0}, {"date": "2019-03-12", "close": 29.08, "volume": 157929.0}, {"date": "2019-03-13", "close": 29.14, "volume": 197319.0}, {"date": "2019-03-14", "close": 29.14, "volume": 158232.0}, {"date": "2019-03-15", "close": 29.22, "volume": 271490.0}, {"date": "2019-03-18", "close": 29.39, "volume": 181544.0}, {"date": "2019-03-19", "close": 29.07, "volume": 174959.0}, {"date": "2019-03-20", "close": 28.84, "volume": 214413.0}, {"date": "2019-03-21", "close": 28.88, "volume": 237377.0}, {"date": "2019-03-22", "close": 27.82, "volume": 512350.0}, {"date": "2019-03-25", "close": 27.57, "volume": 220875.0}, {"date": "2019-03-26", "close": 28.2, "volume": 202405.0}, {"date": "2019-03-27", "close": 28.48, "volume": 157172.0}, {"date": "2019-03-28", "close": 28.92, "volume": 199008.0}, {"date": "2019-03-29", "close": 28.89, "volume": 183089.0}, {"date": "2019-04-01", "close": 29.07, "volume": 187314.0}, {"date": "2019-04-02", "close": 28.79, "volume": 135676.0}, {"date": "2019-04-03", "close": 29.12, "volume": 146925.0}, {"date": "2019-04-04", "close": 29.35, "volume": 153213.0}, {"date": "2019-04-05", "close": 29.49, "volume": 116671.0}, {"date": "2019-04-08", "close": 29.32, "volume": 88499.0}, {"date": "2019-04-09", "close": 29.02, "volume": 227646.0}, {"date": "2019-04-10", "close": 29.36, "volume": 228786.0}, {"date": "2019-04-11", "close": 29.33, "volume": 219250.0}, {"date": "2019-04-12", "close": 29.46, "volume": 155554.0}, {"date": "2019-04-15", "close": 29.39, "volume": 153459.0}, {"date": "2019-04-16", "close": 29.77, "volume": 259958.0}, {"date": "2019-04-17", "close": 29.94, "volume": 192957.0}, {"date": "2019-04-18", "close": 29.96, "volume": 160032.0}, {"date": "2019-04-22", "close": 29.74, "volume": 240335.0}, {"date": "2019-04-23", "close": 30.11, "volume": 321784.0}, {"date": "2019-04-24", "close": 30.01, "volume": 246610.0}, {"date": "2019-04-25", "close": 29.07, "volume": 426155.0}, {"date": "2019-04-26", "close": 29.14, "volume": 270486.0}, {"date": "2019-04-29", "close": 29.19, "volume": 392034.0}, {"date": "2019-04-30", "close": 29.51, "volume": 271648.0}, {"date": "2019-05-01", "close": 29.54, "volume": 208441.0}, {"date": "2019-05-02", "close": 29.5, "volume": 254618.0}, {"date": "2019-05-03", "close": 29.31, "volume": 199537.0}, {"date": "2019-05-06", "close": 29.28, "volume": 274416.0}, {"date": "2019-05-07", "close": 28.36, "volume": 577204.0}, {"date": "2019-05-08", "close": 28.8, "volume": 233180.0}, {"date": "2019-05-09", "close": 28.99, "volume": 233492.0}, {"date": "2019-05-10", "close": 29.35, "volume": 221325.0}, {"date": "2019-05-13", "close": 28.84, "volume": 186916.0}, {"date": "2019-05-14", "close": 29.26, "volume": 309960.0}, {"date": "2019-05-15", "close": 28.96, "volume": 213487.0}, {"date": "2019-05-16", "close": 29.34, "volume": 172194.0}, {"date": "2019-05-17", "close": 28.99, "volume": 173663.0}, {"date": "2019-05-20", "close": 28.73, "volume": 147261.0}, {"date": "2019-05-21", "close": 29.04, "volume": 157233.0}, {"date": "2019-05-22", "close": 28.66, "volume": 125607.0}, {"date": "2019-05-23", "close": 28.24, "volume": 137795.0}, {"date": "2019-05-24", "close": 28.55, "volume": 133102.0}, {"date": "2019-05-28", "close": 27.99, "volume": 141124.0}, {"date": "2019-05-29", "close": 28.06, "volume": 203063.0}, {"date": "2019-05-30", "close": 27.79, "volume": 126729.0}, {"date": "2019-05-31", "close": 27.19, "volume": 287651.0}, {"date": "2019-06-03", "close": 27.45, "volume": 116595.0}, {"date": "2019-06-04", "close": 28.12, "volume": 131807.0}, {"date": "2019-06-05", "close": 28.15, "volume": 123847.0}, {"date": "2019-06-06", "close": 28.13, "volume": 162450.0}, {"date": "2019-06-07", "close": 28.0, "volume": 203505.0}, {"date": "2019-06-10", "close": 28.28, "volume": 237027.0}, {"date": "2019-06-11", "close": 28.07, "volume": 340447.0}, {"date": "2019-06-12", "close": 28.87, "volume": 454710.0}, {"date": "2019-06-13", "close": 29.83, "volume": 540829.0}, {"date": "2019-06-14", "close": 29.56, "volume": 233856.0}, {"date": "2019-06-17", "close": 28.98, "volume": 195836.0}, {"date": "2019-06-18", "close": 29.34, "volume": 148782.0}, {"date": "2019-06-19", "close": 29.21, "volume": 253520.0}, {"date": "2019-06-20", "close": 29.39, "volume": 251591.0}, {"date": "2019-06-21", "close": 29.53, "volume": 107684.0}, {"date": "2019-06-24", "close": 29.29, "volume": 147991.0}, {"date": "2019-06-25", "close": 28.81, "volume": 84079.0}, {"date": "2019-06-26", "close": 28.95, "volume": 121924.0}, {"date": "2019-06-27", "close": 29.08, "volume": 109435.0}, {"date": "2019-06-28", "close": 29.72, "volume": 218647.0}, {"date": "2019-07-01", "close": 29.9, "volume": 250896.0}, {"date": "2019-07-02", "close": 29.83, "volume": 167666.0}, {"date": "2019-07-03", "close": 30.3, "volume": 162910.0}, {"date": "2019-07-05", "close": 30.21, "volume": 204509.0}, {"date": "2019-07-08", "close": 30.21, "volume": 147196.0}, {"date": "2019-07-09", "close": 30.08, "volume": 237152.0}, {"date": "2019-07-10", "close": 30.37, "volume": 213583.0}, {"date": "2019-07-11", "close": 30.71, "volume": 238570.0}, {"date": "2019-07-12", "close": 30.49, "volume": 203990.0}, {"date": "2019-07-15", "close": 30.46, "volume": 179463.0}, {"date": "2019-07-16", "close": 30.78, "volume": 187118.0}, {"date": "2019-07-17", "close": 30.46, "volume": 179626.0}, {"date": "2019-07-18", "close": 30.49, "volume": 217040.0}, {"date": "2019-07-19", "close": 30.22, "volume": 85188.0}, {"date": "2019-07-22", "close": 29.89, "volume": 173175.0}, {"date": "2019-07-23", "close": 30.01, "volume": 148145.0}, {"date": "2019-07-24", "close": 29.81, "volume": 172577.0}, {"date": "2019-07-25", "close": 29.18, "volume": 366264.0}, {"date": "2019-07-26", "close": 29.74, "volume": 185621.0}, {"date": "2019-07-29", "close": 29.5, "volume": 240934.0}, {"date": "2019-07-30", "close": 29.9, "volume": 243316.0}, {"date": "2019-07-31", "close": 30.17, "volume": 280661.0}, {"date": "2019-08-01", "close": 29.41, "volume": 544973.0}, {"date": "2019-08-02", "close": 28.72, "volume": 159984.0}, {"date": "2019-08-05", "close": 27.03, "volume": 530401.0}, {"date": "2019-08-06", "close": 28.15, "volume": 195322.0}, {"date": "2019-08-07", "close": 28.0, "volume": 230990.0}, {"date": "2019-08-08", "close": 28.01, "volume": 235463.0}, {"date": "2019-08-09", "close": 27.73, "volume": 165177.0}, {"date": "2019-08-12", "close": 26.97, "volume": 264165.0}, {"date": "2019-08-13", "close": 27.43, "volume": 280154.0}, {"date": "2019-08-14", "close": 26.51, "volume": 267563.0}, {"date": "2019-08-15", "close": 26.38, "volume": 259444.0}, {"date": "2019-08-16", "close": 27.03, "volume": 158947.0}, {"date": "2019-08-19", "close": 27.36, "volume": 247987.0}, {"date": "2019-08-20", "close": 27.5, "volume": 197326.0}, {"date": "2019-08-21", "close": 28.02, "volume": 227144.0}, {"date": "2019-08-22", "close": 28.45, "volume": 258358.0}, {"date": "2019-08-23", "close": 27.71, "volume": 234111.0}, {"date": "2019-08-26", "close": 28.11, "volume": 152258.0}, {"date": "2019-08-27", "close": 28.2, "volume": 184979.0}, {"date": "2019-08-28", "close": 28.38, "volume": 199420.0}, {"date": "2019-08-29", "close": 28.59, "volume": 113297.0}, {"date": "2019-08-30", "close": 28.28, "volume": 134842.0}, {"date": "2019-09-03", "close": 28.2, "volume": 124375.0}, {"date": "2019-09-04", "close": 28.6, "volume": 156953.0}, {"date": "2019-09-05", "close": 29.05, "volume": 187357.0}, {"date": "2019-09-06", "close": 28.79, "volume": 151049.0}, {"date": "2019-09-09", "close": 29.4, "volume": 116975.0}, {"date": "2019-09-10", "close": 29.25, "volume": 148200.0}, {"date": "2019-09-11", "close": 29.75, "volume": 225296.0}, {"date": "2019-09-12", "close": 29.98, "volume": 391236.0}, {"date": "2019-09-13", "close": 29.56, "volume": 309237.0}, {"date": "2019-09-16", "close": 29.66, "volume": 187013.0}, {"date": "2019-09-17", "close": 29.48, "volume": 179021.0}, {"date": "2019-09-18", "close": 29.53, "volume": 107880.0}, {"date": "2019-09-19", "close": 29.4, "volume": 85877.0}, {"date": "2019-09-20", "close": 29.36, "volume": 74067.0}, {"date": "2019-09-23", "close": 29.29, "volume": 143866.0}, {"date": "2019-09-24", "close": 28.81, "volume": 220371.0}, {"date": "2019-09-25", "close": 29.02, "volume": 113987.0}, {"date": "2019-09-26", "close": 29.48, "volume": 155113.0}, {"date": "2019-09-27", "close": 29.38, "volume": 175045.0}, {"date": "2019-09-30", "close": 29.35, "volume": 117850.0}, {"date": "2019-10-01", "close": 29.11, "volume": 142438.0}, {"date": "2019-10-02", "close": 28.34, "volume": 198666.0}, {"date": "2019-10-03", "close": 28.6, "volume": 161261.0}, {"date": "2019-10-04", "close": 28.7, "volume": 136591.0}, {"date": "2019-10-07", "close": 28.89, "volume": 145983.0}, {"date": "2019-10-08", "close": 28.47, "volume": 104712.0}, {"date": "2019-10-09", "close": 28.57, "volume": 133270.0}, {"date": "2019-10-10", "close": 28.77, "volume": 157699.0}, {"date": "2019-10-11", "close": 28.49, "volume": 213955.0}, {"date": "2019-10-14", "close": 28.17, "volume": 227405.0}, {"date": "2019-10-15", "close": 28.02, "volume": 264651.0}, {"date": "2019-10-16", "close": 27.78, "volume": 231351.0}, {"date": "2019-10-17", "close": 27.54, "volume": 857734.0}, {"date": "2019-10-18", "close": 28.08, "volume": 342486.0}, {"date": "2019-10-21", "close": 28.33, "volume": 412659.0}, {"date": "2019-10-22", "close": 27.84, "volume": 354304.0}, {"date": "2019-10-23", "close": 28.16, "volume": 449440.0}, {"date": "2019-10-24", "close": 29.25, "volume": 583926.0}, {"date": "2019-10-25", "close": 28.81, "volume": 446420.0}, {"date": "2019-10-28", "close": 29.14, "volume": 299966.0}, {"date": "2019-10-29", "close": 29.65, "volume": 413099.0}, {"date": "2019-10-30", "close": 29.35, "volume": 539002.0}, {"date": "2019-10-31", "close": 29.36, "volume": 307059.0}, {"date": "2019-11-01", "close": 29.06, "volume": 289095.0}, {"date": "2019-11-04", "close": 29.18, "volume": 271088.0}, {"date": "2019-11-05", "close": 29.54, "volume": 373508.0}, {"date": "2019-11-06", "close": 29.62, "volume": 267519.0}, {"date": "2019-11-07", "close": 29.57, "volume": 108639.0}, {"date": "2019-11-08", "close": 29.35, "volume": 316583.0}, {"date": "2019-11-11", "close": 29.3, "volume": 152987.0}, {"date": "2019-11-12", "close": 29.63, "volume": 407897.0}, {"date": "2019-11-13", "close": 29.82, "volume": 341117.0}, {"date": "2019-11-14", "close": 29.85, "volume": 142503.0}, {"date": "2019-11-15", "close": 29.7, "volume": 186581.0}, {"date": "2019-11-18", "close": 29.45, "volume": 202176.0}, {"date": "2019-11-19", "close": 29.44, "volume": 156510.0}, {"date": "2019-11-20", "close": 29.3, "volume": 130592.0}, {"date": "2019-11-21", "close": 29.23, "volume": 126203.0}, {"date": "2019-11-22", "close": 29.2, "volume": 103051.0}, {"date": "2019-11-25", "close": 28.96, "volume": 271568.0}, {"date": "2019-11-26", "close": 28.8, "volume": 239327.0}, {"date": "2019-11-27", "close": 28.88, "volume": 160934.0}, {"date": "2019-11-29", "close": 28.97, "volume": 178441.0}, {"date": "2019-12-02", "close": 28.61, "volume": 314854.0}, {"date": "2019-12-03", "close": 28.4, "volume": 354996.0}, {"date": "2019-12-04", "close": 28.69, "volume": 282939.0}, {"date": "2019-12-05", "close": 28.66, "volume": 342261.0}, {"date": "2019-12-06", "close": 29.32, "volume": 315060.0}, {"date": "2019-12-09", "close": 28.67, "volume": 1019631.0}, {"date": "2019-12-10", "close": 28.75, "volume": 388702.0}, {"date": "2019-12-11", "close": 28.8, "volume": 339773.0}, {"date": "2019-12-12", "close": 30.19, "volume": 1012083.0}, {"date": "2019-12-13", "close": 30.42, "volume": 1496434.0}, {"date": "2019-12-16", "close": 30.23, "volume": 491316.0}, {"date": "2019-12-17", "close": 30.16, "volume": 326048.0}, {"date": "2019-12-18", "close": 30.01, "volume": 368952.0}, {"date": "2019-12-19", "close": 30.01, "volume": 180768.0}, {"date": "2019-12-20", "close": 29.98, "volume": 211425.0}, {"date": "2019-12-23", "close": 30.1, "volume": 183127.0}, {"date": "2019-12-24", "close": 30.15, "volume": 46224.0}, {"date": "2019-12-26", "close": 30.23, "volume": 180160.0}, {"date": "2019-12-27", "close": 29.95, "volume": 149348.0}, {"date": "2019-12-30", "close": 30.25, "volume": 253924.0}, {"date": "2019-12-31", "close": 30.26, "volume": 182613.0}, {"date": "2020-01-02", "close": 30.23, "volume": 281155.0}, {"date": "2020-01-03", "close": 30.2, "volume": 249653.0}, {"date": "2020-01-06", "close": 30.36, "volume": 292664.0}, {"date": "2020-01-07", "close": 31.2, "volume": 489526.0}, {"date": "2020-01-08", "close": 31.76, "volume": 616739.0}, {"date": "2020-01-09", "close": 31.71, "volume": 327697.0}, {"date": "2020-01-10", "close": 31.88, "volume": 281267.0}, {"date": "2020-01-13", "close": 32.38, "volume": 544640.0}, {"date": "2020-01-14", "close": 32.37, "volume": 420898.0}, {"date": "2020-01-15", "close": 32.66, "volume": 256433.0}, {"date": "2020-01-16", "close": 33.06, "volume": 274503.0}, {"date": "2020-01-17", "close": 33.11, "volume": 248789.0}, {"date": "2020-01-21", "close": 32.98, "volume": 376699.0}, {"date": "2020-01-22", "close": 33.24, "volume": 515458.0}, {"date": "2020-01-23", "close": 33.73, "volume": 279899.0}, {"date": "2020-01-24", "close": 33.62, "volume": 168818.0}, {"date": "2020-01-27", "close": 33.42, "volume": 181003.0}, {"date": "2020-01-28", "close": 33.72, "volume": 269597.0}, {"date": "2020-01-29", "close": 33.78, "volume": 201016.0}, {"date": "2020-01-30", "close": 33.55, "volume": 174414.0}, {"date": "2020-01-31", "close": 32.75, "volume": 185897.0}, {"date": "2020-02-03", "close": 33.24, "volume": 259979.0}, {"date": "2020-02-04", "close": 33.93, "volume": 200499.0}, {"date": "2020-02-05", "close": 34.31, "volume": 140236.0}, {"date": "2020-02-06", "close": 34.36, "volume": 273192.0}, {"date": "2020-02-07", "close": 34.3, "volume": 215253.0}, {"date": "2020-02-10", "close": 34.73, "volume": 187243.0}, {"date": "2020-02-11", "close": 34.87, "volume": 321917.0}, {"date": "2020-02-12", "close": 35.02, "volume": 646155.0}, {"date": "2020-02-13", "close": 34.55, "volume": 460892.0}, {"date": "2020-02-14", "close": 34.42, "volume": 393332.0}, {"date": "2020-02-18", "close": 35.34, "volume": 749454.0}, {"date": "2020-02-19", "close": 35.69, "volume": 459961.0}, {"date": "2020-02-20", "close": 35.82, "volume": 718242.0}, {"date": "2020-02-21", "close": 34.1, "volume": 531065.0}, {"date": "2020-02-24", "close": 33.02, "volume": 625014.0}, {"date": "2020-02-25", "close": 32.35, "volume": 869113.0}, {"date": "2020-02-26", "close": 32.05, "volume": 451704.0}, {"date": "2020-02-27", "close": 30.51, "volume": 1014482.0}, {"date": "2020-02-28", "close": 30.41, "volume": 1560976.0}, {"date": "2020-03-02", "close": 32.64, "volume": 949652.0}, {"date": "2020-03-03", "close": 31.55, "volume": 923519.0}, {"date": "2020-03-04", "close": 32.69, "volume": 626064.0}, {"date": "2020-03-05", "close": 31.15, "volume": 628880.0}, {"date": "2020-03-06", "close": 30.51, "volume": 688280.0}, {"date": "2020-03-09", "close": 27.51, "volume": 1304273.0}, {"date": "2020-03-10", "close": 29.57, "volume": 848542.0}, {"date": "2020-03-11", "close": 26.61, "volume": 848452.0}, {"date": "2020-03-12", "close": 22.56, "volume": 1867505.0}, {"date": "2020-03-13", "close": 24.16, "volume": 1216089.0}, {"date": "2020-03-16", "close": 19.97, "volume": 827678.0}, {"date": "2020-03-17", "close": 18.81, "volume": 2355157.0}, {"date": "2020-03-18", "close": 14.66, "volume": 1756516.0}, {"date": "2020-03-19", "close": 19.3, "volume": 2225461.0}, {"date": "2020-03-20", "close": 17.06, "volume": 1346496.0}, {"date": "2020-03-23", "close": 15.31, "volume": 1319216.0}, {"date": "2020-03-24", "close": 16.91, "volume": 1465225.0}, {"date": "2020-03-25", "close": 18.02, "volume": 1200260.0}, {"date": "2020-03-26", "close": 19.77, "volume": 1183312.0}, {"date": "2020-03-27", "close": 18.72, "volume": 650087.0}, {"date": "2020-03-30", "close": 18.8, "volume": 607824.0}, {"date": "2020-03-31", "close": 18.59, "volume": 282434.0}, {"date": "2020-04-01", "close": 16.97, "volume": 390457.0}, {"date": "2020-04-02", "close": 18.49, "volume": 556038.0}, {"date": "2020-04-03", "close": 17.34, "volume": 321477.0}, {"date": "2020-04-06", "close": 18.69, "volume": 476223.0}, {"date": "2020-04-07", "close": 20.14, "volume": 760206.0}, {"date": "2020-04-08", "close": 20.91, "volume": 568441.0}, {"date": "2020-04-09", "close": 21.96, "volume": 866555.0}, {"date": "2020-04-13", "close": 20.24, "volume": 742134.0}, {"date": "2020-04-14", "close": 20.86, "volume": 587790.0}, {"date": "2020-04-15", "close": 19.97, "volume": 430620.0}, {"date": "2020-04-16", "close": 19.86, "volume": 425970.0}, {"date": "2020-04-17", "close": 20.58, "volume": 535294.0}, {"date": "2020-04-20", "close": 20.14, "volume": 362859.0}, {"date": "2020-04-21", "close": 19.36, "volume": 446158.0}, {"date": "2020-04-22", "close": 19.66, "volume": 203429.0}, {"date": "2020-04-23", "close": 19.6, "volume": 409658.0}, {"date": "2020-04-24", "close": 20.14, "volume": 319713.0}, {"date": "2020-04-27", "close": 21.05, "volume": 403403.0}, {"date": "2020-04-28", "close": 22.22, "volume": 929485.0}, {"date": "2020-04-29", "close": 23.1, "volume": 777876.0}, {"date": "2020-04-30", "close": 23.42, "volume": 686107.0}, {"date": "2020-05-01", "close": 21.75, "volume": 523656.0}, {"date": "2020-05-04", "close": 22.54, "volume": 261169.0}, {"date": "2020-05-05", "close": 22.26, "volume": 355980.0}, {"date": "2020-05-06", "close": 21.9, "volume": 310981.0}, {"date": "2020-05-07", "close": 22.6, "volume": 364273.0}, {"date": "2020-05-08", "close": 22.8, "volume": 203083.0}, {"date": "2020-05-11", "close": 22.51, "volume": 242481.0}, {"date": "2020-05-12", "close": 21.44, "volume": 342891.0}, {"date": "2020-05-13", "close": 21.15, "volume": 396295.0}, {"date": "2020-05-14", "close": 21.55, "volume": 477456.0}, {"date": "2020-05-15", "close": 21.27, "volume": 347162.0}, {"date": "2020-05-18", "close": 22.8, "volume": 646493.0}, {"date": "2020-05-19", "close": 22.88, "volume": 447046.0}, {"date": "2020-05-20", "close": 23.69, "volume": 313163.0}, {"date": "2020-05-21", "close": 23.92, "volume": 432734.0}, {"date": "2020-05-22", "close": 24.27, "volume": 350278.0}, {"date": "2020-05-26", "close": 24.93, "volume": 522653.0}, {"date": "2020-05-27", "close": 26.07, "volume": 538175.0}, {"date": "2020-05-28", "close": 25.25, "volume": 366661.0}, {"date": "2020-05-29", "close": 24.97, "volume": 511730.0}, {"date": "2020-06-01", "close": 25.55, "volume": 347071.0}, {"date": "2020-06-02", "close": 26.0, "volume": 318774.0}, {"date": "2020-06-03", "close": 26.33, "volume": 466510.0}, {"date": "2020-06-04", "close": 26.28, "volume": 298300.0}, {"date": "2020-06-05", "close": 26.3, "volume": 590869.0}, {"date": "2020-06-08", "close": 26.68, "volume": 477661.0}, {"date": "2020-06-09", "close": 26.57, "volume": 461781.0}, {"date": "2020-06-10", "close": 26.25, "volume": 330429.0}, {"date": "2020-06-11", "close": 24.5, "volume": 670170.0}, {"date": "2020-06-12", "close": 25.41, "volume": 322078.0}, {"date": "2020-06-15", "close": 25.84, "volume": 265974.0}, {"date": "2020-06-16", "close": 26.65, "volume": 304940.0}, {"date": "2020-06-17", "close": 26.88, "volume": 426133.0}, {"date": "2020-06-18", "close": 27.6, "volume": 532382.0}, {"date": "2020-06-19", "close": 26.66, "volume": 414762.0}, {"date": "2020-06-22", "close": 26.6, "volume": 328047.0}, {"date": "2020-06-23", "close": 26.13, "volume": 462294.0}, {"date": "2020-06-24", "close": 25.05, "volume": 776511.0}, {"date": "2020-06-25", "close": 25.79, "volume": 458539.0}, {"date": "2020-06-26", "close": 25.31, "volume": 261606.0}, {"date": "2020-06-29", "close": 26.43, "volume": 294427.0}, {"date": "2020-06-30", "close": 27.24, "volume": 290346.0}, {"date": "2020-07-01", "close": 26.62, "volume": 203747.0}, {"date": "2020-07-02", "close": 26.67, "volume": 218234.0}, {"date": "2020-07-06", "close": 26.82, "volume": 165691.0}, {"date": "2020-07-07", "close": 26.5, "volume": 179354.0}, {"date": "2020-07-08", "close": 27.3, "volume": 150838.0}, {"date": "2020-07-09", "close": 26.82, "volume": 108702.0}, {"date": "2020-07-10", "close": 26.91, "volume": 142495.0}, {"date": "2020-07-13", "close": 27.07, "volume": 589525.0}, {"date": "2020-07-14", "close": 27.87, "volume": 574236.0}, {"date": "2020-07-15", "close": 28.64, "volume": 615237.0}, {"date": "2020-07-16", "close": 28.57, "volume": 185318.0}, {"date": "2020-07-17", "close": 28.26, "volume": 257898.0}, {"date": "2020-07-20", "close": 28.04, "volume": 272601.0}, {"date": "2020-07-21", "close": 28.85, "volume": 232749.0}, {"date": "2020-07-22", "close": 28.96, "volume": 259523.0}, {"date": "2020-07-23", "close": 28.58, "volume": 378707.0}, {"date": "2020-07-24", "close": 28.23, "volume": 209228.0}, {"date": "2020-07-27", "close": 28.61, "volume": 210029.0}, {"date": "2020-07-28", "close": 28.58, "volume": 217144.0}, {"date": "2020-07-29", "close": 29.27, "volume": 298890.0}, {"date": "2020-07-30", "close": 29.15, "volume": 257652.0}, {"date": "2020-07-31", "close": 28.41, "volume": 320145.0}, {"date": "2020-08-03", "close": 28.23, "volume": 379067.0}, {"date": "2020-08-04", "close": 27.61, "volume": 286518.0}, {"date": "2020-08-05", "close": 27.82, "volume": 303116.0}, {"date": "2020-08-06", "close": 27.41, "volume": 229477.0}, {"date": "2020-08-07", "close": 28.08, "volume": 219992.0}, {"date": "2020-08-10", "close": 28.26, "volume": 135324.0}, {"date": "2020-08-11", "close": 28.54, "volume": 239210.0}, {"date": "2020-08-12", "close": 28.94, "volume": 328488.0}, {"date": "2020-08-13", "close": 29.45, "volume": 408240.0}, {"date": "2020-08-14", "close": 29.07, "volume": 318786.0}, {"date": "2020-08-17", "close": 28.77, "volume": 194669.0}, {"date": "2020-08-18", "close": 28.54, "volume": 259964.0}, {"date": "2020-08-19", "close": 28.58, "volume": 204312.0}, {"date": "2020-08-20", "close": 28.17, "volume": 277619.0}, {"date": "2020-08-21", "close": 28.65, "volume": 246996.0}, {"date": "2020-08-24", "close": 29.03, "volume": 217109.0}, {"date": "2020-08-25", "close": 28.82, "volume": 208590.0}, {"date": "2020-08-26", "close": 28.41, "volume": 227527.0}, {"date": "2020-08-27", "close": 28.54, "volume": 266206.0}, {"date": "2020-08-28", "close": 28.96, "volume": 207282.0}, {"date": "2020-08-31", "close": 28.49, "volume": 203365.0}, {"date": "2020-09-01", "close": 28.67, "volume": 213979.0}, {"date": "2020-09-02", "close": 28.91, "volume": 222403.0}, {"date": "2020-09-03", "close": 28.34, "volume": 356917.0}, {"date": "2020-09-04", "close": 28.1, "volume": 325965.0}, {"date": "2020-09-08", "close": 26.98, "volume": 371739.0}, {"date": "2020-09-09", "close": 27.18, "volume": 418949.0}, {"date": "2020-09-10", "close": 26.84, "volume": 437972.0}, {"date": "2020-09-11", "close": 27.21, "volume": 481004.0}, {"date": "2020-09-14", "close": 27.3, "volume": 339966.0}, {"date": "2020-09-15", "close": 27.55, "volume": 262439.0}, {"date": "2020-09-16", "close": 27.9, "volume": 476022.0}, {"date": "2020-09-17", "close": 27.81, "volume": 317953.0}, {"date": "2020-09-18", "close": 27.75, "volume": 799184.0}, {"date": "2020-09-21", "close": 27.14, "volume": 514714.0}, {"date": "2020-09-22", "close": 27.37, "volume": 370505.0}, {"date": "2020-09-23", "close": 27.01, "volume": 236644.0}, {"date": "2020-09-24", "close": 26.85, "volume": 467662.0}, {"date": "2020-09-25", "close": 27.38, "volume": 314208.0}, {"date": "2020-09-28", "close": 27.45, "volume": 521175.0}, {"date": "2020-09-29", "close": 27.03, "volume": 305945.0}, {"date": "2020-09-30", "close": 27.04, "volume": 372347.0}, {"date": "2020-10-01", "close": 26.82, "volume": 469789.0}, {"date": "2020-10-02", "close": 26.96, "volume": 269577.0}, {"date": "2020-10-05", "close": 27.34, "volume": 371489.0}, {"date": "2020-10-06", "close": 27.62, "volume": 516555.0}, {"date": "2020-10-07", "close": 28.1, "volume": 323659.0}, {"date": "2020-10-08", "close": 29.74, "volume": 981298.0}, {"date": "2020-10-09", "close": 30.26, "volume": 513670.0}, {"date": "2020-10-12", "close": 31.95, "volume": 1658241.0}, {"date": "2020-10-13", "close": 32.37, "volume": 736495.0}, {"date": "2020-10-14", "close": 32.98, "volume": 643028.0}, {"date": "2020-10-15", "close": 33.17, "volume": 470115.0}, {"date": "2020-10-16", "close": 32.96, "volume": 353848.0}, {"date": "2020-10-19", "close": 32.59, "volume": 431161.0}, {"date": "2020-10-20", "close": 32.96, "volume": 344627.0}, {"date": "2020-10-21", "close": 32.33, "volume": 393400.0}, {"date": "2020-10-22", "close": 32.16, "volume": 514197.0}, {"date": "2020-10-23", "close": 31.55, "volume": 715591.0}, {"date": "2020-10-26", "close": 30.77, "volume": 867738.0}, {"date": "2020-10-27", "close": 30.45, "volume": 623364.0}, {"date": "2020-10-28", "close": 29.59, "volume": 682915.0}, {"date": "2020-10-29", "close": 29.89, "volume": 792420.0}, {"date": "2020-10-30", "close": 29.06, "volume": 581278.0}, {"date": "2020-11-02", "close": 29.2, "volume": 466671.0}, {"date": "2020-11-03", "close": 29.87, "volume": 472166.0}, {"date": "2020-11-04", "close": 30.26, "volume": 434420.0}, {"date": "2020-11-05", "close": 30.85, "volume": 679872.0}, {"date": "2020-11-06", "close": 30.13, "volume": 399030.0}, {"date": "2020-11-09", "close": 30.85, "volume": 756641.0}, {"date": "2020-11-10", "close": 31.88, "volume": 373839.0}, {"date": "2020-11-11", "close": 31.68, "volume": 317915.0}, {"date": "2020-11-12", "close": 31.39, "volume": 392150.0}, {"date": "2020-11-13", "close": 31.64, "volume": 311854.0}, {"date": "2020-11-16", "close": 32.01, "volume": 347484.0}, {"date": "2020-11-17", "close": 31.22, "volume": 490793.0}, {"date": "2020-11-18", "close": 31.39, "volume": 291444.0}, {"date": "2020-11-19", "close": 31.69, "volume": 182560.0}, {"date": "2020-11-20", "close": 31.68, "volume": 183588.0}, {"date": "2020-11-23", "close": 31.7, "volume": 270313.0}, {"date": "2020-11-24", "close": 32.15, "volume": 318973.0}, {"date": "2020-11-25", "close": 31.89, "volume": 305908.0}, {"date": "2020-11-27", "close": 32.36, "volume": 105105.0}, {"date": "2020-11-30", "close": 31.87, "volume": 251970.0}, {"date": "2020-12-01", "close": 32.6, "volume": 265422.0}, {"date": "2020-12-02", "close": 33.12, "volume": 273799.0}, {"date": "2020-12-03", "close": 33.79, "volume": 666069.0}, {"date": "2020-12-04", "close": 33.41, "volume": 325772.0}, {"date": "2020-12-07", "close": 32.78, "volume": 419952.0}, {"date": "2020-12-08", "close": 33.13, "volume": 338967.0}, {"date": "2020-12-09", "close": 31.36, "volume": 1327090.0}, {"date": "2020-12-10", "close": 32.03, "volume": 680311.0}, {"date": "2020-12-11", "close": 32.1, "volume": 454620.0}, {"date": "2020-12-14", "close": 32.06, "volume": 396738.0}, {"date": "2020-12-15", "close": 32.46, "volume": 312562.0}, {"date": "2020-12-16", "close": 33.08, "volume": 562135.0}, {"date": "2020-12-17", "close": 33.67, "volume": 392942.0}, {"date": "2020-12-18", "close": 33.61, "volume": 343827.0}, {"date": "2020-12-21", "close": 33.52, "volume": 189917.0}, {"date": "2020-12-22", "close": 33.37, "volume": 250047.0}, {"date": "2020-12-23", "close": 33.38, "volume": 253686.0}, {"date": "2020-12-24", "close": 33.37, "volume": 66738.0}, {"date": "2020-12-28", "close": 33.13, "volume": 293570.0}, {"date": "2020-12-29", "close": 32.87, "volume": 213367.0}, {"date": "2020-12-30", "close": 33.23, "volume": 190481.0}, {"date": "2020-12-31", "close": 33.77, "volume": 265603.0}, {"date": "2021-01-04", "close": 33.25, "volume": 341276.0}, {"date": "2021-01-05", "close": 33.19, "volume": 164945.0}, {"date": "2021-01-06", "close": 34.34, "volume": 609784.0}, {"date": "2021-01-07", "close": 34.97, "volume": 410702.0}, {"date": "2021-01-08", "close": 34.89, "volume": 405648.0}, {"date": "2021-01-11", "close": 35.07, "volume": 197785.0}, {"date": "2021-01-12", "close": 35.9, "volume": 344703.0}, {"date": "2021-01-13", "close": 35.93, "volume": 252413.0}, {"date": "2021-01-14", "close": 35.48, "volume": 356526.0}, {"date": "2021-01-15", "close": 35.14, "volume": 298675.0}, {"date": "2021-01-19", "close": 36.05, "volume": 308684.0}, {"date": "2021-01-20", "close": 36.23, "volume": 249671.0}, {"date": "2021-01-21", "close": 35.61, "volume": 274963.0}, {"date": "2021-01-22", "close": 36.03, "volume": 288735.0}, {"date": "2021-01-25", "close": 36.6, "volume": 588653.0}, {"date": "2021-01-26", "close": 37.64, "volume": 679206.0}, {"date": "2021-01-27", "close": 36.6, "volume": 901181.0}, {"date": "2021-01-28", "close": 36.87, "volume": 672042.0}, {"date": "2021-01-29", "close": 35.35, "volume": 710974.0}, {"date": "2021-02-01", "close": 36.12, "volume": 645264.0}, {"date": "2021-02-02", "close": 36.89, "volume": 695977.0}, {"date": "2021-02-03", "close": 37.02, "volume": 677590.0}, {"date": "2021-02-04", "close": 37.86, "volume": 398689.0}, {"date": "2021-02-05", "close": 38.47, "volume": 499673.0}, {"date": "2021-02-08", "close": 39.5, "volume": 456664.0}, {"date": "2021-02-09", "close": 38.72, "volume": 429017.0}, {"date": "2021-02-10", "close": 37.09, "volume": 890457.0}, {"date": "2021-02-11", "close": 38.7, "volume": 623682.0}, {"date": "2021-02-12", "close": 37.66, "volume": 597016.0}, {"date": "2021-02-16", "close": 38.37, "volume": 657718.0}, {"date": "2021-02-17", "close": 38.52, "volume": 722053.0}, {"date": "2021-02-18", "close": 37.89, "volume": 935900.0}, {"date": "2021-02-19", "close": 37.05, "volume": 487718.0}, {"date": "2021-02-22", "close": 36.82, "volume": 352243.0}, {"date": "2021-02-23", "close": 36.19, "volume": 614221.0}, {"date": "2021-02-24", "close": 36.57, "volume": 409398.0}, {"date": "2021-02-25", "close": 36.47, "volume": 495597.0}, {"date": "2021-02-26", "close": 36.56, "volume": 364806.0}, {"date": "2021-03-01", "close": 37.3, "volume": 697846.0}, {"date": "2021-03-02", "close": 37.53, "volume": 328546.0}, {"date": "2021-03-03", "close": 37.79, "volume": 436871.0}, {"date": "2021-03-04", "close": 36.46, "volume": 956679.0}, {"date": "2021-03-05", "close": 37.39, "volume": 502102.0}, {"date": "2021-03-08", "close": 37.72, "volume": 525669.0}, {"date": "2021-03-09", "close": 37.81, "volume": 430065.0}, {"date": "2021-03-10", "close": 38.8, "volume": 432893.0}, {"date": "2021-03-11", "close": 38.97, "volume": 352232.0}, {"date": "2021-03-12", "close": 38.6, "volume": 427724.0}, {"date": "2021-03-15", "close": 39.47, "volume": 915291.0}, {"date": "2021-03-16", "close": 39.2, "volume": 747033.0}, {"date": "2021-03-17", "close": 40.37, "volume": 577000.0}, {"date": "2021-03-18", "close": 41.49, "volume": 613219.0}, {"date": "2021-03-19", "close": 42.36, "volume": 651843.0}, {"date": "2021-03-22", "close": 41.87, "volume": 480096.0}, {"date": "2021-03-23", "close": 40.86, "volume": 520997.0}, {"date": "2021-03-24", "close": 40.0, "volume": 472075.0}, {"date": "2021-03-25", "close": 39.41, "volume": 673521.0}, {"date": "2021-03-26", "close": 39.55, "volume": 486787.0}, {"date": "2021-03-29", "close": 38.93, "volume": 367537.0}, {"date": "2021-03-30", "close": 39.74, "volume": 256350.0}, {"date": "2021-03-31", "close": 39.99, "volume": 384186.0}, {"date": "2021-04-01", "close": 40.94, "volume": 353835.0}, {"date": "2021-04-05", "close": 41.38, "volume": 421167.0}, {"date": "2021-04-06", "close": 40.75, "volume": 396602.0}, {"date": "2021-04-07", "close": 40.58, "volume": 194505.0}, {"date": "2021-04-08", "close": 40.68, "volume": 219147.0}, {"date": "2021-04-09", "close": 40.29, "volume": 362355.0}, {"date": "2021-04-12", "close": 40.25, "volume": 282245.0}, {"date": "2021-04-13", "close": 40.49, "volume": 502764.0}, {"date": "2021-04-14", "close": 40.35, "volume": 389629.0}, {"date": "2021-04-15", "close": 39.88, "volume": 523534.0}, {"date": "2021-04-16", "close": 40.12, "volume": 262120.0}, {"date": "2021-04-19", "close": 39.8, "volume": 293931.0}, {"date": "2021-04-20", "close": 39.87, "volume": 269972.0}, {"date": "2021-04-21", "close": 40.69, "volume": 387881.0}, {"date": "2021-04-22", "close": 41.53, "volume": 369349.0}, {"date": "2021-04-23", "close": 42.21, "volume": 306932.0}, {"date": "2021-04-26", "close": 42.63, "volume": 328347.0}, {"date": "2021-04-27", "close": 42.97, "volume": 247209.0}, {"date": "2021-04-28", "close": 41.85, "volume": 446246.0}, {"date": "2021-04-29", "close": 42.53, "volume": 370506.0}, {"date": "2021-04-30", "close": 43.11, "volume": 613706.0}, {"date": "2021-05-03", "close": 44.58, "volume": 627790.0}, {"date": "2021-05-04", "close": 44.29, "volume": 532544.0}, {"date": "2021-05-05", "close": 45.15, "volume": 403270.0}, {"date": "2021-05-06", "close": 46.3, "volume": 757858.0}, {"date": "2021-05-07", "close": 44.62, "volume": 736941.0}, {"date": "2021-05-10", "close": 44.83, "volume": 676874.0}, {"date": "2021-05-11", "close": 43.45, "volume": 644994.0}, {"date": "2021-05-12", "close": 41.71, "volume": 518449.0}, {"date": "2021-05-13", "close": 43.11, "volume": 387695.0}, {"date": "2021-05-14", "close": 44.37, "volume": 324365.0}, {"date": "2021-05-17", "close": 43.68, "volume": 395502.0}, {"date": "2021-05-18", "close": 43.52, "volume": 255105.0}, {"date": "2021-05-19", "close": 43.29, "volume": 247645.0}, {"date": "2021-05-20", "close": 43.4, "volume": 381100.0}, {"date": "2021-05-21", "close": 44.51, "volume": 321433.0}, {"date": "2021-05-24", "close": 44.33, "volume": 300386.0}, {"date": "2021-05-25", "close": 43.69, "volume": 379396.0}, {"date": "2021-05-26", "close": 44.3, "volume": 229399.0}, {"date": "2021-05-27", "close": 45.06, "volume": 270604.0}, {"date": "2021-05-28", "close": 45.03, "volume": 205386.0}, {"date": "2021-06-01", "close": 45.13, "volume": 259356.0}, {"date": "2021-06-02", "close": 45.01, "volume": 208777.0}, {"date": "2021-06-03", "close": 45.39, "volume": 312372.0}, {"date": "2021-06-04", "close": 45.09, "volume": 169312.0}, {"date": "2021-06-07", "close": 44.99, "volume": 313023.0}, {"date": "2021-06-08", "close": 45.86, "volume": 295941.0}, {"date": "2021-06-09", "close": 46.21, "volume": 294324.0}, {"date": "2021-06-10", "close": 45.5, "volume": 289977.0}, {"date": "2021-06-11", "close": 45.9, "volume": 192638.0}, {"date": "2021-06-14", "close": 45.51, "volume": 219748.0}, {"date": "2021-06-15", "close": 45.35, "volume": 155075.0}, {"date": "2021-06-16", "close": 45.34, "volume": 158009.0}, {"date": "2021-06-17", "close": 44.65, "volume": 284078.0}, {"date": "2021-06-18", "close": 43.26, "volume": 323761.0}, {"date": "2021-06-21", "close": 44.26, "volume": 255606.0}, {"date": "2021-06-22", "close": 44.94, "volume": 187571.0}, {"date": "2021-06-23", "close": 45.14, "volume": 136775.0}, {"date": "2021-06-24", "close": 45.85, "volume": 308989.0}, {"date": "2021-06-25", "close": 45.96, "volume": 140180.0}, {"date": "2021-06-28", "close": 46.69, "volume": 195427.0}, {"date": "2021-06-29", "close": 46.14, "volume": 209828.0}, {"date": "2021-06-30", "close": 46.56, "volume": 300062.0}, {"date": "2021-07-01", "close": 46.77, "volume": 95633.0}, {"date": "2021-07-02", "close": 46.91, "volume": 81828.0}, {"date": "2021-07-06", "close": 47.29, "volume": 252108.0}, {"date": "2021-07-07", "close": 45.82, "volume": 391584.0}, {"date": "2021-07-08", "close": 44.88, "volume": 456744.0}, {"date": "2021-07-09", "close": 46.29, "volume": 190780.0}, {"date": "2021-07-12", "close": 46.64, "volume": 183483.0}, {"date": "2021-07-13", "close": 45.72, "volume": 209327.0}, {"date": "2021-07-14", "close": 45.74, "volume": 114032.0}, {"date": "2021-07-15", "close": 45.49, "volume": 93322.0}, {"date": "2021-07-16", "close": 45.16, "volume": 137437.0}, {"date": "2021-07-19", "close": 44.35, "volume": 384288.0}, {"date": "2021-07-20", "close": 45.09, "volume": 187197.0}, {"date": "2021-07-21", "close": 46.03, "volume": 240823.0}, {"date": "2021-07-22", "close": 45.82, "volume": 177365.0}, {"date": "2021-07-23", "close": 46.62, "volume": 182262.0}, {"date": "2021-07-26", "close": 47.32, "volume": 221927.0}, {"date": "2021-07-27", "close": 46.59, "volume": 165336.0}, {"date": "2021-07-28", "close": 46.47, "volume": 201179.0}, {"date": "2021-07-29", "close": 48.18, "volume": 421646.0}, {"date": "2021-07-30", "close": 48.27, "volume": 282813.0}, {"date": "2021-08-02", "close": 49.2, "volume": 314902.0}, {"date": "2021-08-03", "close": 50.23, "volume": 258685.0}, {"date": "2021-08-04", "close": 50.19, "volume": 322213.0}, {"date": "2021-08-05", "close": 50.74, "volume": 452020.0}, {"date": "2021-08-06", "close": 49.98, "volume": 200379.0}, {"date": "2021-08-09", "close": 48.75, "volume": 322909.0}, {"date": "2021-08-10", "close": 49.73, "volume": 246599.0}, {"date": "2021-08-11", "close": 49.89, "volume": 209283.0}, {"date": "2021-08-12", "close": 50.01, "volume": 226249.0}, {"date": "2021-08-13", "close": 50.66, "volume": 241997.0}, {"date": "2021-08-16", "close": 50.53, "volume": 171163.0}, {"date": "2021-08-17", "close": 48.96, "volume": 449879.0}, {"date": "2021-08-18", "close": 49.88, "volume": 228107.0}, {"date": "2021-08-19", "close": 50.31, "volume": 349798.0}, {"date": "2021-08-20", "close": 50.79, "volume": 302217.0}, {"date": "2021-08-23", "close": 50.89, "volume": 454390.0}, {"date": "2021-08-24", "close": 51.18, "volume": 343731.0}, {"date": "2021-08-25", "close": 50.78, "volume": 245336.0}, {"date": "2021-08-26", "close": 50.77, "volume": 228574.0}, {"date": "2021-08-27", "close": 52.04, "volume": 313793.0}, {"date": "2021-08-30", "close": 52.19, "volume": 158616.0}, {"date": "2021-08-31", "close": 52.37, "volume": 138363.0}, {"date": "2021-09-01", "close": 52.24, "volume": 155933.0}, {"date": "2021-09-02", "close": 51.8, "volume": 144053.0}, {"date": "2021-09-03", "close": 51.46, "volume": 238493.0}, {"date": "2021-09-07", "close": 51.0, "volume": 179416.0}, {"date": "2021-09-08", "close": 50.67, "volume": 190107.0}, {"date": "2021-09-09", "close": 51.3, "volume": 325823.0}, {"date": "2021-09-10", "close": 51.79, "volume": 287081.0}, {"date": "2021-09-13", "close": 51.92, "volume": 159092.0}, {"date": "2021-09-14", "close": 50.97, "volume": 253918.0}, {"date": "2021-09-15", "close": 52.02, "volume": 155810.0}, {"date": "2021-09-16", "close": 51.77, "volume": 111477.0}, {"date": "2021-09-17", "close": 52.06, "volume": 139281.0}, {"date": "2021-09-20", "close": 48.28, "volume": 972969.0}, {"date": "2021-09-21", "close": 49.67, "volume": 369994.0}, {"date": "2021-09-22", "close": 50.82, "volume": 219218.0}, {"date": "2021-09-23", "close": 51.98, "volume": 227856.0}, {"date": "2021-09-24", "close": 52.18, "volume": 127310.0}, {"date": "2021-09-27", "close": 51.67, "volume": 209957.0}, {"date": "2021-09-28", "close": 49.73, "volume": 377205.0}, {"date": "2021-09-29", "close": 49.8, "volume": 244235.0}, {"date": "2021-09-30", "close": 49.58, "volume": 314881.0}, {"date": "2021-10-01", "close": 50.79, "volume": 167369.0}, {"date": "2021-10-04", "close": 50.33, "volume": 198013.0}, {"date": "2021-10-05", "close": 50.58, "volume": 155947.0}, {"date": "2021-10-06", "close": 50.06, "volume": 208657.0}, {"date": "2021-10-07", "close": 50.21, "volume": 214611.0}, {"date": "2021-10-08", "close": 50.7, "volume": 223705.0}, {"date": "2021-10-11", "close": 49.93, "volume": 230641.0}, {"date": "2021-10-12", "close": 49.52, "volume": 216631.0}, {"date": "2021-10-13", "close": 50.19, "volume": 253240.0}, {"date": "2021-10-14", "close": 52.23, "volume": 230038.0}, {"date": "2021-10-15", "close": 52.16, "volume": 186483.0}, {"date": "2021-10-18", "close": 52.31, "volume": 130260.0}, {"date": "2021-10-19", "close": 52.8, "volume": 141350.0}, {"date": "2021-10-20", "close": 53.22, "volume": 161132.0}, {"date": "2021-10-21", "close": 53.73, "volume": 222893.0}, {"date": "2021-10-22", "close": 54.94, "volume": 240305.0}, {"date": "2021-10-25", "close": 55.6, "volume": 434239.0}, {"date": "2021-10-26", "close": 55.53, "volume": 254309.0}, {"date": "2021-10-27", "close": 55.74, "volume": 201384.0}, {"date": "2021-10-28", "close": 55.84, "volume": 334021.0}, {"date": "2021-10-29", "close": 56.39, "volume": 211444.0}, {"date": "2021-11-01", "close": 56.55, "volume": 348845.0}, {"date": "2021-11-02", "close": 56.12, "volume": 264335.0}, {"date": "2021-11-03", "close": 56.34, "volume": 220548.0}, {"date": "2021-11-04", "close": 56.86, "volume": 236723.0}, {"date": "2021-11-05", "close": 56.6, "volume": 270910.0}, {"date": "2021-11-08", "close": 56.51, "volume": 176562.0}, {"date": "2021-11-09", "close": 56.59, "volume": 136166.0}, {"date": "2021-11-10", "close": 55.1, "volume": 221334.0}, {"date": "2021-11-11", "close": 55.53, "volume": 136066.0}, {"date": "2021-11-12", "close": 56.38, "volume": 147596.0}, {"date": "2021-11-15", "close": 55.99, "volume": 142751.0}, {"date": "2021-11-16", "close": 56.16, "volume": 111130.0}, {"date": "2021-11-17", "close": 55.22, "volume": 138111.0}, {"date": "2021-11-18", "close": 54.8, "volume": 128507.0}, {"date": "2021-11-19", "close": 53.43, "volume": 246491.0}, {"date": "2021-11-22", "close": 53.86, "volume": 233584.0}, {"date": "2021-11-23", "close": 54.93, "volume": 245596.0}, {"date": "2021-11-24", "close": 55.54, "volume": 190057.0}, {"date": "2021-11-26", "close": 54.18, "volume": 194207.0}, {"date": "2021-11-29", "close": 53.12, "volume": 355826.0}, {"date": "2021-11-30", "close": 50.12, "volume": 626471.0}, {"date": "2021-12-01", "close": 49.95, "volume": 373656.0}, {"date": "2021-12-02", "close": 50.8, "volume": 285902.0}, {"date": "2021-12-03", "close": 50.79, "volume": 289683.0}, {"date": "2021-12-06", "close": 52.44, "volume": 272244.0}, {"date": "2021-12-07", "close": 52.88, "volume": 441535.0}, {"date": "2021-12-08", "close": 51.78, "volume": 187706.0}, {"date": "2021-12-09", "close": 49.85, "volume": 1049284.0}, {"date": "2021-12-10", "close": 50.94, "volume": 381669.0}, {"date": "2021-12-13", "close": 49.64, "volume": 405801.0}, {"date": "2021-12-14", "close": 48.36, "volume": 545625.0}, {"date": "2021-12-15", "close": 47.86, "volume": 633665.0}, {"date": "2021-12-16", "close": 47.82, "volume": 347493.0}, {"date": "2021-12-17", "close": 47.06, "volume": 466751.0}, {"date": "2021-12-20", "close": 45.54, "volume": 551076.0}, {"date": "2021-12-21", "close": 46.67, "volume": 269378.0}, {"date": "2021-12-22", "close": 47.77, "volume": 276491.0}, {"date": "2021-12-23", "close": 48.97, "volume": 299995.0}, {"date": "2021-12-27", "close": 48.77, "volume": 226579.0}, {"date": "2021-12-28", "close": 49.03, "volume": 142403.0}, {"date": "2021-12-29", "close": 48.76, "volume": 211944.0}, {"date": "2021-12-30", "close": 49.01, "volume": 176505.0}, {"date": "2021-12-31", "close": 48.84, "volume": 159998.0}, {"date": "2022-01-03", "close": 48.72, "volume": 245913.0}, {"date": "2022-01-04", "close": 48.18, "volume": 356652.0}, {"date": "2022-01-05", "close": 46.82, "volume": 369144.0}, {"date": "2022-01-06", "close": 46.91, "volume": 288026.0}, {"date": "2022-01-07", "close": 48.62, "volume": 263178.0}, {"date": "2022-01-10", "close": 49.9, "volume": 366842.0}, {"date": "2022-01-11", "close": 51.11, "volume": 269678.0}, {"date": "2022-01-12", "close": 51.17, "volume": 273440.0}, {"date": "2022-01-13", "close": 50.51, "volume": 237007.0}, {"date": "2022-01-14", "close": 50.42, "volume": 240747.0}, {"date": "2022-01-18", "close": 50.51, "volume": 306121.0}, {"date": "2022-01-19", "close": 50.23, "volume": 350528.0}, {"date": "2022-01-20", "close": 49.74, "volume": 361257.0}, {"date": "2022-01-21", "close": 47.84, "volume": 635561.0}, {"date": "2022-01-24", "close": 45.71, "volume": 1112697.0}, {"date": "2022-01-25", "close": 45.09, "volume": 478372.0}, {"date": "2022-01-26", "close": 46.14, "volume": 473188.0}, {"date": "2022-01-27", "close": 46.21, "volume": 501424.0}, {"date": "2022-01-28", "close": 45.6, "volume": 396669.0}, {"date": "2022-01-31", "close": 46.95, "volume": 509442.0}, {"date": "2022-02-01", "close": 48.58, "volume": 413711.0}, {"date": "2022-02-02", "close": 47.55, "volume": 354896.0}, {"date": "2022-02-03", "close": 45.79, "volume": 386050.0}, {"date": "2022-02-04", "close": 46.66, "volume": 357658.0}, {"date": "2022-02-07", "close": 46.55, "volume": 374817.0}, {"date": "2022-02-08", "close": 48.03, "volume": 351364.0}, {"date": "2022-02-09", "close": 49.5, "volume": 315610.0}, {"date": "2022-02-10", "close": 49.28, "volume": 439993.0}, {"date": "2022-02-11", "close": 49.14, "volume": 572467.0}, {"date": "2022-02-14", "close": 46.66, "volume": 943196.0}, {"date": "2022-02-15", "close": 47.56, "volume": 470308.0}, {"date": "2022-02-16", "close": 47.78, "volume": 593010.0}, {"date": "2022-02-17", "close": 46.54, "volume": 568730.0}, {"date": "2022-02-18", "close": 44.99, "volume": 458889.0}, {"date": "2022-02-22", "close": 42.22, "volume": 1032571.0}, {"date": "2022-02-23", "close": 42.24, "volume": 445478.0}, {"date": "2022-02-24", "close": 43.88, "volume": 743428.0}, {"date": "2022-02-25", "close": 45.64, "volume": 477598.0}, {"date": "2022-02-28", "close": 44.84, "volume": 320739.0}, {"date": "2022-03-01", "close": 43.38, "volume": 289458.0}, {"date": "2022-03-02", "close": 44.81, "volume": 341896.0}, {"date": "2022-03-03", "close": 44.37, "volume": 274751.0}, {"date": "2022-03-04", "close": 43.22, "volume": 333668.0}, {"date": "2022-03-07", "close": 40.96, "volume": 700380.0}, {"date": "2022-03-08", "close": 42.81, "volume": 557106.0}, {"date": "2022-03-09", "close": 44.88, "volume": 413871.0}, {"date": "2022-03-10", "close": 44.34, "volume": 398120.0}, {"date": "2022-03-11", "close": 43.84, "volume": 210599.0}, {"date": "2022-03-14", "close": 42.44, "volume": 507463.0}, {"date": "2022-03-15", "close": 42.85, "volume": 397128.0}, {"date": "2022-03-16", "close": 44.56, "volume": 500414.0}, {"date": "2022-03-17", "close": 46.12, "volume": 625064.0}, {"date": "2022-03-18", "close": 46.58, "volume": 386713.0}, {"date": "2022-03-21", "close": 46.51, "volume": 313919.0}, {"date": "2022-03-22", "close": 46.99, "volume": 254015.0}, {"date": "2022-03-23", "close": 45.7, "volume": 381998.0}, {"date": "2022-03-24", "close": 45.72, "volume": 204235.0}, {"date": "2022-03-25", "close": 46.08, "volume": 154556.0}, {"date": "2022-03-28", "close": 46.08, "volume": 212823.0}, {"date": "2022-03-29", "close": 46.91, "volume": 267631.0}, {"date": "2022-03-30", "close": 47.08, "volume": 242119.0}, {"date": "2022-03-31", "close": 47.02, "volume": 272661.0}, {"date": "2022-04-01", "close": 47.83, "volume": 256945.0}, {"date": "2022-04-04", "close": 47.55, "volume": 471772.0}, {"date": "2022-04-05", "close": 47.25, "volume": 185456.0}, {"date": "2022-04-06", "close": 47.63, "volume": 287147.0}, {"date": "2022-04-07", "close": 47.99, "volume": 341857.0}, {"date": "2022-04-08", "close": 47.52, "volume": 252778.0}, {"date": "2022-04-11", "close": 47.28, "volume": 168166.0}, {"date": "2022-04-12", "close": 46.28, "volume": 262703.0}, {"date": "2022-04-13", "close": 46.16, "volume": 186226.0}, {"date": "2022-04-14", "close": 44.81, "volume": 327965.0}, {"date": "2022-04-18", "close": 42.49, "volume": 673550.0}, {"date": "2022-04-19", "close": 44.15, "volume": 443990.0}, {"date": "2022-04-20", "close": 44.24, "volume": 233603.0}, {"date": "2022-04-21", "close": 43.07, "volume": 315997.0}, {"date": "2022-04-22", "close": 42.23, "volume": 393082.0}, {"date": "2022-04-25", "close": 40.63, "volume": 2225981.0}, {"date": "2022-04-26", "close": 39.18, "volume": 721310.0}, {"date": "2022-04-27", "close": 39.61, "volume": 447812.0}, {"date": "2022-04-28", "close": 40.01, "volume": 507004.0}, {"date": "2022-04-29", "close": 39.81, "volume": 455243.0}, {"date": "2022-05-02", "close": 39.72, "volume": 621642.0}, {"date": "2022-05-03", "close": 40.18, "volume": 716995.0}, {"date": "2022-05-04", "close": 41.9, "volume": 571377.0}, {"date": "2022-05-05", "close": 41.26, "volume": 577453.0}, {"date": "2022-05-06", "close": 39.9, "volume": 502058.0}, {"date": "2022-05-09", "close": 38.59, "volume": 507317.0}, {"date": "2022-05-10", "close": 39.39, "volume": 620471.0}, {"date": "2022-05-11", "close": 36.88, "volume": 914912.0}, {"date": "2022-05-12", "close": 36.55, "volume": 709171.0}, {"date": "2022-05-13", "close": 38.2, "volume": 498298.0}, {"date": "2022-05-16", "close": 37.84, "volume": 508429.0}, {"date": "2022-05-17", "close": 39.55, "volume": 389481.0}, {"date": "2022-05-18", "close": 39.01, "volume": 398559.0}, {"date": "2022-05-19", "close": 38.55, "volume": 354340.0}, {"date": "2022-05-20", "close": 39.05, "volume": 416925.0}, {"date": "2022-05-23", "close": 39.73, "volume": 455005.0}, {"date": "2022-05-24", "close": 39.63, "volume": 391272.0}, {"date": "2022-05-25", "close": 41.05, "volume": 413815.0}, {"date": "2022-05-26", "close": 42.27, "volume": 493309.0}, {"date": "2022-05-27", "close": 42.9, "volume": 366723.0}, {"date": "2022-05-31", "close": 42.54, "volume": 282662.0}, {"date": "2022-06-01", "close": 42.11, "volume": 247111.0}, {"date": "2022-06-02", "close": 43.35, "volume": 198543.0}, {"date": "2022-06-03", "close": 42.7, "volume": 243824.0}, {"date": "2022-06-06", "close": 43.37, "volume": 220070.0}, {"date": "2022-06-07", "close": 44.25, "volume": 349907.0}, {"date": "2022-06-08", "close": 43.09, "volume": 250496.0}, {"date": "2022-06-09", "close": 42.84, "volume": 228097.0}, {"date": "2022-06-10", "close": 43.0, "volume": 438527.0}, {"date": "2022-06-13", "close": 40.55, "volume": 544403.0}, {"date": "2022-06-14", "close": 40.35, "volume": 362461.0}, {"date": "2022-06-15", "close": 41.38, "volume": 385502.0}, {"date": "2022-06-16", "close": 40.39, "volume": 491436.0}, {"date": "2022-06-17", "close": 40.07, "volume": 268325.0}, {"date": "2022-06-21", "close": 41.4, "volume": 308291.0}, {"date": "2022-06-22", "close": 41.01, "volume": 288068.0}, {"date": "2022-06-23", "close": 41.89, "volume": 300929.0}, {"date": "2022-06-24", "close": 43.15, "volume": 262588.0}, {"date": "2022-06-27", "close": 42.73, "volume": 226709.0}, {"date": "2022-06-28", "close": 42.79, "volume": 187612.0}, {"date": "2022-06-29", "close": 41.78, "volume": 365360.0}, {"date": "2022-06-30", "close": 41.58, "volume": 319760.0}, {"date": "2022-07-01", "close": 42.15, "volume": 201656.0}, {"date": "2022-07-05", "close": 41.82, "volume": 330934.0}, {"date": "2022-07-06", "close": 41.15, "volume": 254383.0}, {"date": "2022-07-07", "close": 41.92, "volume": 243208.0}, {"date": "2022-07-08", "close": 41.46, "volume": 113217.0}, {"date": "2022-07-11", "close": 41.02, "volume": 191365.0}, {"date": "2022-07-12", "close": 41.01, "volume": 211407.0}, {"date": "2022-07-13", "close": 40.78, "volume": 179362.0}, {"date": "2022-07-14", "close": 40.43, "volume": 156225.0}, {"date": "2022-07-15", "close": 41.03, "volume": 200882.0}, {"date": "2022-07-18", "close": 39.91, "volume": 369335.0}, {"date": "2022-07-19", "close": 41.11, "volume": 297724.0}, {"date": "2022-07-20", "close": 42.02, "volume": 357567.0}, {"date": "2022-07-21", "close": 42.2, "volume": 238000.0}, {"date": "2022-07-22", "close": 41.58, "volume": 162820.0}, {"date": "2022-07-25", "close": 41.8, "volume": 196376.0}, {"date": "2022-07-26", "close": 41.25, "volume": 156186.0}, {"date": "2022-07-27", "close": 41.65, "volume": 157372.0}, {"date": "2022-07-28", "close": 42.52, "volume": 311525.0}, {"date": "2022-07-29", "close": 44.06, "volume": 520700.0}, {"date": "2022-08-01", "close": 44.01, "volume": 406329.0}, {"date": "2022-08-02", "close": 43.99, "volume": 243533.0}, {"date": "2022-08-03", "close": 45.27, "volume": 379049.0}, {"date": "2022-08-04", "close": 45.12, "volume": 269284.0}, {"date": "2022-08-05", "close": 43.98, "volume": 231316.0}, {"date": "2022-08-08", "close": 44.22, "volume": 264501.0}, {"date": "2022-08-09", "close": 43.33, "volume": 232593.0}, {"date": "2022-08-10", "close": 44.14, "volume": 315741.0}, {"date": "2022-08-11", "close": 44.32, "volume": 248627.0}, {"date": "2022-08-12", "close": 45.11, "volume": 192050.0}, {"date": "2022-08-15", "close": 44.79, "volume": 150478.0}, {"date": "2022-08-16", "close": 44.79, "volume": 263013.0}, {"date": "2022-08-17", "close": 44.71, "volume": 136312.0}, {"date": "2022-08-18", "close": 44.71, "volume": 262104.0}, {"date": "2022-08-19", "close": 44.38, "volume": 232930.0}, {"date": "2022-08-22", "close": 43.53, "volume": 185324.0}, {"date": "2022-08-23", "close": 43.83, "volume": 154935.0}, {"date": "2022-08-24", "close": 44.13, "volume": 152865.0}, {"date": "2022-08-25", "close": 44.77, "volume": 260152.0}, {"date": "2022-08-26", "close": 43.8, "volume": 247624.0}, {"date": "2022-08-29", "close": 43.56, "volume": 264484.0}, {"date": "2022-08-30", "close": 43.88, "volume": 187282.0}, {"date": "2022-08-31", "close": 43.08, "volume": 129678.0}, {"date": "2022-09-01", "close": 43.0, "volume": 269376.0}, {"date": "2022-09-02", "close": 42.99, "volume": 273385.0}, {"date": "2022-09-06", "close": 42.65, "volume": 224391.0}, {"date": "2022-09-07", "close": 42.55, "volume": 224109.0}, {"date": "2022-09-08", "close": 43.49, "volume": 150694.0}, {"date": "2022-09-09", "close": 43.98, "volume": 170021.0}, {"date": "2022-09-12", "close": 43.72, "volume": 208149.0}, {"date": "2022-09-13", "close": 42.49, "volume": 206958.0}, {"date": "2022-09-14", "close": 42.42, "volume": 349281.0}, {"date": "2022-09-15", "close": 42.52, "volume": 198317.0}, {"date": "2022-09-16", "close": 41.97, "volume": 151184.0}, {"date": "2022-09-19", "close": 42.27, "volume": 117834.0}, {"date": "2022-09-20", "close": 41.4, "volume": 262284.0}, {"date": "2022-09-21", "close": 40.78, "volume": 219917.0}, {"date": "2022-09-22", "close": 39.55, "volume": 390013.0}, {"date": "2022-09-23", "close": 38.24, "volume": 573531.0}, {"date": "2022-09-26", "close": 37.52, "volume": 384623.0}, {"date": "2022-09-27", "close": 37.24, "volume": 417231.0}, {"date": "2022-09-28", "close": 36.91, "volume": 277048.0}, {"date": "2022-09-29", "close": 35.66, "volume": 349130.0}, {"date": "2022-09-30", "close": 35.06, "volume": 284161.0}, {"date": "2022-10-03", "close": 35.89, "volume": 501014.0}, {"date": "2022-10-04", "close": 36.84, "volume": 278158.0}, {"date": "2022-10-05", "close": 36.09, "volume": 234932.0}, {"date": "2022-10-06", "close": 35.58, "volume": 184136.0}, {"date": "2022-10-07", "close": 35.22, "volume": 283275.0}, {"date": "2022-10-10", "close": 34.15, "volume": 358887.0}, {"date": "2022-10-11", "close": 33.26, "volume": 390162.0}, {"date": "2022-10-12", "close": 32.31, "volume": 783059.0}, {"date": "2022-10-13", "close": 32.98, "volume": 383939.0}, {"date": "2022-10-14", "close": 32.45, "volume": 339892.0}, {"date": "2022-10-17", "close": 34.23, "volume": 388510.0}, {"date": "2022-10-18", "close": 34.5, "volume": 454992.0}, {"date": "2022-10-19", "close": 34.1, "volume": 377461.0}, {"date": "2022-10-20", "close": 33.7, "volume": 261126.0}, {"date": "2022-10-21", "close": 35.01, "volume": 270548.0}, {"date": "2022-10-24", "close": 34.86, "volume": 235124.0}, {"date": "2022-10-25", "close": 35.59, "volume": 219470.0}, {"date": "2022-10-26", "close": 35.79, "volume": 271632.0}, {"date": "2022-10-27", "close": 35.51, "volume": 227133.0}, {"date": "2022-10-28", "close": 37.25, "volume": 362548.0}, {"date": "2022-10-31", "close": 37.63, "volume": 476242.0}, {"date": "2022-11-01", "close": 37.66, "volume": 279719.0}, {"date": "2022-11-02", "close": 37.07, "volume": 306392.0}, {"date": "2022-11-03", "close": 35.92, "volume": 396886.0}, {"date": "2022-11-04", "close": 36.6, "volume": 238913.0}, {"date": "2022-11-07", "close": 36.54, "volume": 195042.0}, {"date": "2022-11-08", "close": 36.77, "volume": 252648.0}, {"date": "2022-11-09", "close": 35.39, "volume": 235278.0}, {"date": "2022-11-10", "close": 37.4, "volume": 583821.0}, {"date": "2022-11-11", "close": 39.24, "volume": 781137.0}, {"date": "2022-11-14", "close": 40.03, "volume": 559046.0}, {"date": "2022-11-15", "close": 40.52, "volume": 341071.0}, {"date": "2022-11-16", "close": 40.2, "volume": 186500.0}, {"date": "2022-11-17", "close": 39.79, "volume": 132935.0}, {"date": "2022-11-18", "close": 39.4, "volume": 228932.0}, {"date": "2022-11-21", "close": 40.0, "volume": 314043.0}, {"date": "2022-11-22", "close": 41.17, "volume": 490270.0}, {"date": "2022-11-23", "close": 40.93, "volume": 336041.0}, {"date": "2022-11-25", "close": 41.11, "volume": 103590.0}, {"date": "2022-11-28", "close": 40.01, "volume": 214260.0}, {"date": "2022-11-29", "close": 40.36, "volume": 196153.0}, {"date": "2022-11-30", "close": 40.35, "volume": 278262.0}, {"date": "2022-12-01", "close": 40.7, "volume": 343733.0}, {"date": "2022-12-02", "close": 40.48, "volume": 264114.0}, {"date": "2022-12-05", "close": 39.87, "volume": 278853.0}, {"date": "2022-12-06", "close": 39.48, "volume": 335279.0}, {"date": "2022-12-07", "close": 39.36, "volume": 484059.0}, {"date": "2022-12-08", "close": 39.2, "volume": 200143.0}, {"date": "2022-12-09", "close": 38.54, "volume": 1351458.0}, {"date": "2022-12-12", "close": 38.84, "volume": 459738.0}, {"date": "2022-12-13", "close": 39.51, "volume": 1011028.0}, {"date": "2022-12-14", "close": 39.24, "volume": 512654.0}, {"date": "2022-12-15", "close": 38.17, "volume": 471459.0}, {"date": "2022-12-16", "close": 37.68, "volume": 608659.0}, {"date": "2022-12-19", "close": 36.3, "volume": 365180.0}, {"date": "2022-12-20", "close": 36.05, "volume": 255188.0}, {"date": "2022-12-21", "close": 35.95, "volume": 342681.0}, {"date": "2022-12-22", "close": 34.82, "volume": 503874.0}, {"date": "2022-12-23", "close": 34.27, "volume": 415793.0}, {"date": "2022-12-27", "close": 34.08, "volume": 470936.0}, {"date": "2022-12-28", "close": 33.13, "volume": 469500.0}, {"date": "2022-12-29", "close": 34.36, "volume": 448068.0}, {"date": "2022-12-30", "close": 34.37, "volume": 402827.0}, {"date": "2023-01-03", "close": 35.33, "volume": 306747.0}, {"date": "2023-01-04", "close": 35.89, "volume": 334380.0}, {"date": "2023-01-05", "close": 35.52, "volume": 160892.0}, {"date": "2023-01-06", "close": 36.96, "volume": 349073.0}, {"date": "2023-01-09", "close": 36.54, "volume": 421246.0}, {"date": "2023-01-10", "close": 37.94, "volume": 272692.0}, {"date": "2023-01-11", "close": 38.63, "volume": 184726.0}, {"date": "2023-01-12", "close": 39.0, "volume": 231432.0}, {"date": "2023-01-13", "close": 39.03, "volume": 262613.0}, {"date": "2023-01-17", "close": 38.41, "volume": 212481.0}, {"date": "2023-01-18", "close": 38.11, "volume": 208142.0}, {"date": "2023-01-19", "close": 36.48, "volume": 220529.0}, {"date": "2023-01-20", "close": 37.37, "volume": 126129.0}, {"date": "2023-01-23", "close": 38.08, "volume": 192811.0}, {"date": "2023-01-24", "close": 38.17, "volume": 214564.0}, {"date": "2023-01-25", "close": 37.53, "volume": 138663.0}, {"date": "2023-01-26", "close": 38.24, "volume": 140136.0}, {"date": "2023-01-27", "close": 37.86, "volume": 215727.0}, {"date": "2023-01-30", "close": 37.46, "volume": 219745.0}, {"date": "2023-01-31", "close": 37.91, "volume": 150153.0}, {"date": "2023-02-01", "close": 38.58, "volume": 190439.0}, {"date": "2023-02-02", "close": 39.55, "volume": 345292.0}, {"date": "2023-02-03", "close": 39.26, "volume": 284379.0}, {"date": "2023-02-06", "close": 38.71, "volume": 157573.0}, {"date": "2023-02-07", "close": 39.73, "volume": 190940.0}, {"date": "2023-02-08", "close": 39.79, "volume": 210380.0}, {"date": "2023-02-09", "close": 40.03, "volume": 425829.0}, {"date": "2023-02-10", "close": 39.38, "volume": 427416.0}, {"date": "2023-02-13", "close": 40.39, "volume": 459722.0}, {"date": "2023-02-14", "close": 41.53, "volume": 490679.0}, {"date": "2023-02-15", "close": 41.93, "volume": 605162.0}, {"date": "2023-02-16", "close": 40.85, "volume": 392213.0}, {"date": "2023-02-17", "close": 40.44, "volume": 241822.0}, {"date": "2023-02-21", "close": 39.3, "volume": 291691.0}, {"date": "2023-02-22", "close": 38.77, "volume": 185007.0}, {"date": "2023-02-23", "close": 39.53, "volume": 284996.0}, {"date": "2023-02-24", "close": 39.23, "volume": 165995.0}, {"date": "2023-02-27", "close": 38.67, "volume": 369561.0}, {"date": "2023-02-28", "close": 38.84, "volume": 255213.0}, {"date": "2023-03-01", "close": 38.94, "volume": 221900.0}, {"date": "2023-03-02", "close": 38.01, "volume": 232515.0}, {"date": "2023-03-03", "close": 39.11, "volume": 309329.0}, {"date": "2023-03-06", "close": 38.61, "volume": 244517.0}, {"date": "2023-03-07", "close": 37.66, "volume": 173429.0}, {"date": "2023-03-08", "close": 37.55, "volume": 163666.0}, {"date": "2023-03-09", "close": 36.74, "volume": 171774.0}, {"date": "2023-03-10", "close": 36.87, "volume": 372580.0}, {"date": "2023-03-13", "close": 36.01, "volume": 297791.0}, {"date": "2023-03-14", "close": 35.71, "volume": 277507.0}, {"date": "2023-03-15", "close": 35.08, "volume": 456854.0}, {"date": "2023-03-16", "close": 35.31, "volume": 382814.0}, {"date": "2023-03-17", "close": 34.98, "volume": 515590.0}, {"date": "2023-03-20", "close": 35.13, "volume": 554069.0}, {"date": "2023-03-21", "close": 35.46, "volume": 360579.0}, {"date": "2023-03-22", "close": 33.93, "volume": 441558.0}, {"date": "2023-03-23", "close": 33.67, "volume": 480497.0}, {"date": "2023-03-24", "close": 33.49, "volume": 459522.0}, {"date": "2023-03-27", "close": 34.86, "volume": 388843.0}, {"date": "2023-03-28", "close": 35.43, "volume": 315929.0}, {"date": "2023-03-29", "close": 35.69, "volume": 213350.0}, {"date": "2023-03-30", "close": 35.95, "volume": 131141.0}, {"date": "2023-03-31", "close": 36.56, "volume": 139762.0}, {"date": "2023-04-03", "close": 35.7, "volume": 259107.0}, {"date": "2023-04-04", "close": 34.81, "volume": 240531.0}, {"date": "2023-04-05", "close": 34.12, "volume": 171346.0}, {"date": "2023-04-06", "close": 34.11, "volume": 258935.0}, {"date": "2023-04-10", "close": 34.21, "volume": 584268.0}, {"date": "2023-04-11", "close": 35.51, "volume": 234562.0}, {"date": "2023-04-12", "close": 34.2, "volume": 265489.0}, {"date": "2023-04-13", "close": 35.03, "volume": 302898.0}, {"date": "2023-04-14", "close": 36.47, "volume": 309169.0}, {"date": "2023-04-17", "close": 36.78, "volume": 242851.0}, {"date": "2023-04-18", "close": 36.18, "volume": 242269.0}, {"date": "2023-04-19", "close": 35.67, "volume": 248170.0}, {"date": "2023-04-20", "close": 36.35, "volume": 286439.0}, {"date": "2023-04-21", "close": 36.09, "volume": 220130.0}, {"date": "2023-04-24", "close": 35.55, "volume": 165383.0}, {"date": "2023-04-25", "close": 34.45, "volume": 230331.0}, {"date": "2023-04-26", "close": 34.1, "volume": 340972.0}, {"date": "2023-04-27", "close": 34.91, "volume": 355429.0}, {"date": "2023-04-28", "close": 34.96, "volume": 255188.0}, {"date": "2023-05-01", "close": 34.55, "volume": 178894.0}, {"date": "2023-05-02", "close": 33.7, "volume": 310000.0}, {"date": "2023-05-03", "close": 33.56, "volume": 167493.0}, {"date": "2023-05-04", "close": 33.19, "volume": 317886.0}, {"date": "2023-05-05", "close": 33.79, "volume": 339780.0}, {"date": "2023-05-08", "close": 34.41, "volume": 264706.0}, {"date": "2023-05-09", "close": 33.89, "volume": 187175.0}, {"date": "2023-05-10", "close": 34.86, "volume": 466344.0}, {"date": "2023-05-11", "close": 34.78, "volume": 194382.0}, {"date": "2023-05-12", "close": 34.17, "volume": 565070.0}, {"date": "2023-05-15", "close": 34.07, "volume": 210928.0}, {"date": "2023-05-16", "close": 33.37, "volume": 193056.0}, {"date": "2023-05-17", "close": 33.89, "volume": 224391.0}, {"date": "2023-05-18", "close": 34.89, "volume": 244966.0}, {"date": "2023-05-19", "close": 34.42, "volume": 132751.0}, {"date": "2023-05-22", "close": 34.67, "volume": 99422.0}, {"date": "2023-05-23", "close": 34.14, "volume": 217447.0}, {"date": "2023-05-24", "close": 33.89, "volume": 249772.0}, {"date": "2023-05-25", "close": 33.41, "volume": 265829.0}, {"date": "2023-05-26", "close": 34.34, "volume": 213741.0}, {"date": "2023-05-30", "close": 34.78, "volume": 205224.0}, {"date": "2023-05-31", "close": 34.77, "volume": 198046.0}, {"date": "2023-06-01", "close": 35.21, "volume": 145118.0}, {"date": "2023-06-02", "close": 35.5, "volume": 195278.0}, {"date": "2023-06-05", "close": 34.75, "volume": 279417.0}, {"date": "2023-06-06", "close": 34.98, "volume": 194698.0}, {"date": "2023-06-07", "close": 34.59, "volume": 191187.0}, {"date": "2023-06-08", "close": 34.69, "volume": 161179.0}, {"date": "2023-06-09", "close": 34.35, "volume": 121413.0}, {"date": "2023-06-12", "close": 33.7, "volume": 256936.0}, {"date": "2023-06-13", "close": 34.13, "volume": 237651.0}, {"date": "2023-06-14", "close": 33.98, "volume": 160220.0}, {"date": "2023-06-15", "close": 34.35, "volume": 271166.0}, {"date": "2023-06-16", "close": 33.46, "volume": 309293.0}, {"date": "2023-06-20", "close": 32.75, "volume": 495539.0}, {"date": "2023-06-21", "close": 32.47, "volume": 397291.0}, {"date": "2023-06-22", "close": 32.04, "volume": 415195.0}, {"date": "2023-06-23", "close": 31.77, "volume": 378465.0}, {"date": "2023-06-26", "close": 31.94, "volume": 213857.0}, {"date": "2023-06-27", "close": 31.78, "volume": 222908.0}, {"date": "2023-06-28", "close": 31.48, "volume": 524961.0}, {"date": "2023-06-29", "close": 31.49, "volume": 311075.0}, {"date": "2023-06-30", "close": 32.16, "volume": 541046.0}, {"date": "2023-07-03", "close": 32.64, "volume": 160555.0}, {"date": "2023-07-05", "close": 32.0, "volume": 277504.0}, {"date": "2023-07-06", "close": 31.57, "volume": 232901.0}, {"date": "2023-07-07", "close": 31.54, "volume": 206454.0}, {"date": "2023-07-10", "close": 31.68, "volume": 682290.0}, {"date": "2023-07-11", "close": 31.78, "volume": 400011.0}, {"date": "2023-07-12", "close": 32.46, "volume": 296049.0}, {"date": "2023-07-13", "close": 34.24, "volume": 492484.0}, {"date": "2023-07-14", "close": 33.62, "volume": 384034.0}, {"date": "2023-07-17", "close": 33.79, "volume": 222740.0}, {"date": "2023-07-18", "close": 34.09, "volume": 177184.0}, {"date": "2023-07-19", "close": 33.92, "volume": 252743.0}, {"date": "2023-07-20", "close": 33.87, "volume": 117218.0}, {"date": "2023-07-21", "close": 33.6, "volume": 158100.0}, {"date": "2023-07-24", "close": 34.01, "volume": 170176.0}, {"date": "2023-07-25", "close": 34.2, "volume": 181425.0}, {"date": "2023-07-26", "close": 33.81, "volume": 276768.0}, {"date": "2023-07-27", "close": 32.91, "volume": 683254.0}, {"date": "2023-07-28", "close": 32.54, "volume": 480009.0}, {"date": "2023-07-31", "close": 32.19, "volume": 305592.0}, {"date": "2023-08-01", "close": 33.08, "volume": 253991.0}, {"date": "2023-08-02", "close": 32.6, "volume": 298951.0}, {"date": "2023-08-03", "close": 32.45, "volume": 196551.0}, {"date": "2023-08-04", "close": 31.59, "volume": 212931.0}, {"date": "2023-08-07", "close": 31.04, "volume": 353412.0}, {"date": "2023-08-08", "close": 30.34, "volume": 574054.0}, {"date": "2023-08-09", "close": 29.4, "volume": 529021.0}, {"date": "2023-08-10", "close": 29.41, "volume": 394933.0}, {"date": "2023-08-11", "close": 30.13, "volume": 262224.0}, {"date": "2023-08-14", "close": 29.95, "volume": 360239.0}, {"date": "2023-08-15", "close": 29.23, "volume": 342412.0}, {"date": "2023-08-16", "close": 29.6, "volume": 231093.0}, {"date": "2023-08-17", "close": 30.11, "volume": 393955.0}, {"date": "2023-08-18", "close": 30.71, "volume": 348064.0}, {"date": "2023-08-21", "close": 30.2, "volume": 367525.0}, {"date": "2023-08-22", "close": 29.58, "volume": 375810.0}, {"date": "2023-08-23", "close": 30.33, "volume": 234819.0}, {"date": "2023-08-24", "close": 30.04, "volume": 244220.0}, {"date": "2023-08-25", "close": 30.37, "volume": 195763.0}, {"date": "2023-08-28", "close": 31.03, "volume": 277163.0}, {"date": "2023-08-29", "close": 31.56, "volume": 269295.0}, {"date": "2023-08-30", "close": 31.16, "volume": 242703.0}, {"date": "2023-08-31", "close": 30.97, "volume": 252292.0}, {"date": "2023-09-01", "close": 31.21, "volume": 428802.0}, {"date": "2023-09-05", "close": 32.25, "volume": 672315.0}, {"date": "2023-09-06", "close": 32.25, "volume": 462460.0}, {"date": "2023-09-07", "close": 32.6, "volume": 379390.0}, {"date": "2023-09-08", "close": 31.97, "volume": 351637.0}, {"date": "2023-09-11", "close": 32.0, "volume": 207328.0}, {"date": "2023-09-12", "close": 32.23, "volume": 263115.0}, {"date": "2023-09-13", "close": 31.88, "volume": 230560.0}, {"date": "2023-09-14", "close": 32.29, "volume": 321181.0}, {"date": "2023-09-15", "close": 32.94, "volume": 513226.0}, {"date": "2023-09-18", "close": 32.31, "volume": 360350.0}, {"date": "2023-09-19", "close": 32.17, "volume": 223334.0}, {"date": "2023-09-20", "close": 32.0, "volume": 202160.0}, {"date": "2023-09-21", "close": 31.86, "volume": 225581.0}, {"date": "2023-09-22", "close": 31.32, "volume": 203196.0}, {"date": "2023-09-25", "close": 31.37, "volume": 186750.0}, {"date": "2023-09-26", "close": 30.88, "volume": 222009.0}, {"date": "2023-09-27", "close": 30.84, "volume": 195305.0}, {"date": "2023-09-28", "close": 30.62, "volume": 327307.0}, {"date": "2023-09-29", "close": 30.35, "volume": 305136.0}, {"date": "2023-10-02", "close": 30.38, "volume": 213117.0}, {"date": "2023-10-03", "close": 30.13, "volume": 366210.0}, {"date": "2023-10-04", "close": 30.57, "volume": 186967.0}, {"date": "2023-10-05", "close": 30.95, "volume": 234229.0}, {"date": "2023-10-06", "close": 30.92, "volume": 400949.0}, {"date": "2023-10-09", "close": 30.98, "volume": 325460.0}, {"date": "2023-10-10", "close": 30.45, "volume": 281762.0}, {"date": "2023-10-11", "close": 30.54, "volume": 229875.0}, {"date": "2023-10-12", "close": 29.94, "volume": 213314.0}, {"date": "2023-10-13", "close": 29.4, "volume": 265829.0}, {"date": "2023-10-16", "close": 29.67, "volume": 111393.0}, {"date": "2023-10-17", "close": 29.92, "volume": 144317.0}, {"date": "2023-10-18", "close": 29.38, "volume": 124054.0}, {"date": "2023-10-19", "close": 29.31, "volume": 394828.0}, {"date": "2023-10-20", "close": 29.03, "volume": 257637.0}, {"date": "2023-10-23", "close": 28.89, "volume": 503100.0}, {"date": "2023-10-24", "close": 28.89, "volume": 318390.0}, {"date": "2023-10-25", "close": 28.4, "volume": 417470.0}, {"date": "2023-10-26", "close": 28.55, "volume": 530059.0}, {"date": "2023-10-27", "close": 28.52, "volume": 536361.0}, {"date": "2023-10-30", "close": 28.62, "volume": 409839.0}, {"date": "2023-10-31", "close": 28.73, "volume": 476535.0}, {"date": "2023-11-01", "close": 28.39, "volume": 419761.0}, {"date": "2023-11-02", "close": 28.89, "volume": 520962.0}, {"date": "2023-11-03", "close": 28.4, "volume": 392825.0}, {"date": "2023-11-06", "close": 28.32, "volume": 343045.0}, {"date": "2023-11-07", "close": 27.8, "volume": 303963.0}, {"date": "2023-11-08", "close": 27.71, "volume": 387562.0}, {"date": "2023-11-09", "close": 27.16, "volume": 531087.0}, {"date": "2023-11-10", "close": 26.62, "volume": 504913.0}, {"date": "2023-11-13", "close": 26.08, "volume": 423363.0}, {"date": "2023-11-14", "close": 27.39, "volume": 826826.0}, {"date": "2023-11-15", "close": 27.4, "volume": 497455.0}, {"date": "2023-11-16", "close": 28.09, "volume": 486224.0}, {"date": "2023-11-17", "close": 28.06, "volume": 360091.0}, {"date": "2023-11-20", "close": 28.54, "volume": 330116.0}, {"date": "2023-11-21", "close": 28.2, "volume": 354056.0}, {"date": "2023-11-22", "close": 28.01, "volume": 257127.0}, {"date": "2023-11-24", "close": 28.39, "volume": 215242.0}, {"date": "2023-11-27", "close": 27.86, "volume": 376400.0}, {"date": "2023-11-28", "close": 28.26, "volume": 358466.0}, {"date": "2023-11-29", "close": 28.58, "volume": 315419.0}, {"date": "2023-11-30", "close": 28.95, "volume": 357896.0}, {"date": "2023-12-01", "close": 29.09, "volume": 782114.0}, {"date": "2023-12-04", "close": 28.46, "volume": 390312.0}, {"date": "2023-12-05", "close": 28.43, "volume": 423834.0}, {"date": "2023-12-06", "close": 28.42, "volume": 511188.0}, {"date": "2023-12-07", "close": 29.4, "volume": 536355.0}, {"date": "2023-12-08", "close": 30.03, "volume": 447661.0}, {"date": "2023-12-11", "close": 29.82, "volume": 991744.0}, {"date": "2023-12-12", "close": 30.56, "volume": 684546.0}, {"date": "2023-12-13", "close": 30.81, "volume": 452486.0}, {"date": "2023-12-14", "close": 31.87, "volume": 1169121.0}, {"date": "2023-12-15", "close": 32.02, "volume": 738297.0}, {"date": "2023-12-18", "close": 32.21, "volume": 552908.0}, {"date": "2023-12-19", "close": 32.75, "volume": 570652.0}, {"date": "2023-12-20", "close": 31.62, "volume": 663833.0}, {"date": "2023-12-21", "close": 31.17, "volume": 359843.0}, {"date": "2023-12-22", "close": 31.78, "volume": 471038.0}, {"date": "2023-12-26", "close": 31.45, "volume": 332241.0}, {"date": "2023-12-27", "close": 31.33, "volume": 282958.0}, {"date": "2023-12-28", "close": 31.37, "volume": 352029.0}, {"date": "2023-12-29", "close": 31.03, "volume": 495416.0}, {"date": "2024-01-02", "close": 30.75, "volume": 261148.0}, {"date": "2024-01-03", "close": 30.37, "volume": 238725.0}, {"date": "2024-01-04", "close": 31.05, "volume": 343528.0}, {"date": "2024-01-05", "close": 31.1, "volume": 238957.0}, {"date": "2024-01-08", "close": 31.25, "volume": 464912.0}, {"date": "2024-01-09", "close": 31.55, "volume": 488102.0}, {"date": "2024-01-10", "close": 31.84, "volume": 202836.0}, {"date": "2024-01-11", "close": 32.84, "volume": 503224.0}, {"date": "2024-01-12", "close": 33.19, "volume": 404249.0}, {"date": "2024-01-16", "close": 32.94, "volume": 282038.0}, {"date": "2024-01-17", "close": 32.53, "volume": 334731.0}, {"date": "2024-01-18", "close": 32.86, "volume": 209958.0}, {"date": "2024-01-19", "close": 33.57, "volume": 229831.0}, {"date": "2024-01-22", "close": 33.65, "volume": 341860.0}, {"date": "2024-01-23", "close": 33.49, "volume": 267460.0}, {"date": "2024-01-24", "close": 33.75, "volume": 436351.0}, {"date": "2024-01-25", "close": 34.01, "volume": 255595.0}, {"date": "2024-01-26", "close": 33.75, "volume": 290694.0}, {"date": "2024-01-29", "close": 33.32, "volume": 462455.0}, {"date": "2024-01-30", "close": 33.96, "volume": 328379.0}, {"date": "2024-01-31", "close": 33.55, "volume": 251934.0}, {"date": "2024-02-01", "close": 33.72, "volume": 285579.0}, {"date": "2024-02-02", "close": 33.41, "volume": 278165.0}, {"date": "2024-02-05", "close": 33.52, "volume": 329184.0}, {"date": "2024-02-06", "close": 32.95, "volume": 511913.0}, {"date": "2024-02-07", "close": 33.15, "volume": 842272.0}, {"date": "2024-02-08", "close": 32.9, "volume": 426301.0}, {"date": "2024-02-09", "close": 33.21, "volume": 289294.0}, {"date": "2024-02-12", "close": 34.16, "volume": 431124.0}, {"date": "2024-02-13", "close": 33.44, "volume": 496663.0}, {"date": "2024-02-14", "close": 33.56, "volume": 432484.0}, {"date": "2024-02-15", "close": 33.71, "volume": 376294.0}, {"date": "2024-02-16", "close": 32.61, "volume": 284546.0}, {"date": "2024-02-20", "close": 32.59, "volume": 259932.0}, {"date": "2024-02-21", "close": 32.55, "volume": 132102.0}, {"date": "2024-02-22", "close": 33.58, "volume": 448075.0}, {"date": "2024-02-23", "close": 33.95, "volume": 570963.0}, {"date": "2024-02-26", "close": 33.51, "volume": 221268.0}, {"date": "2024-02-27", "close": 33.75, "volume": 233315.0}, {"date": "2024-02-28", "close": 33.18, "volume": 257211.0}, {"date": "2024-02-29", "close": 31.77, "volume": 748962.0}, {"date": "2024-03-01", "close": 32.58, "volume": 529284.0}, {"date": "2024-03-04", "close": 32.93, "volume": 323936.0}, {"date": "2024-03-05", "close": 33.61, "volume": 292844.0}, {"date": "2024-03-06", "close": 33.84, "volume": 307043.0}, {"date": "2024-03-07", "close": 34.0, "volume": 433062.0}, {"date": "2024-03-08", "close": 33.83, "volume": 357626.0}, {"date": "2024-03-11", "close": 33.62, "volume": 199701.0}, {"date": "2024-03-12", "close": 33.92, "volume": 431431.0}, {"date": "2024-03-13", "close": 34.1, "volume": 362083.0}, {"date": "2024-03-14", "close": 33.37, "volume": 459803.0}, {"date": "2024-03-15", "close": 33.29, "volume": 242292.0}, {"date": "2024-03-18", "close": 33.48, "volume": 183248.0}, {"date": "2024-03-19", "close": 33.64, "volume": 350453.0}, {"date": "2024-03-20", "close": 34.48, "volume": 358079.0}, {"date": "2024-03-21", "close": 34.64, "volume": 377835.0}, {"date": "2024-03-22", "close": 33.84, "volume": 241280.0}, {"date": "2024-03-25", "close": 33.76, "volume": 196824.0}, {"date": "2024-03-26", "close": 34.2, "volume": 259194.0}, {"date": "2024-03-27", "close": 34.75, "volume": 350881.0}, {"date": "2024-03-28", "close": 34.74, "volume": 230255.0}, {"date": "2024-04-01", "close": 34.42, "volume": 228144.0}, {"date": "2024-04-02", "close": 34.61, "volume": 387135.0}, {"date": "2024-04-03", "close": 34.72, "volume": 387634.0}, {"date": "2024-04-04", "close": 34.04, "volume": 452253.0}, {"date": "2024-04-05", "close": 34.3, "volume": 212943.0}, {"date": "2024-04-08", "close": 34.98, "volume": 674825.0}, {"date": "2024-04-09", "close": 34.47, "volume": 211418.0}, {"date": "2024-04-10", "close": 33.26, "volume": 371692.0}, {"date": "2024-04-11", "close": 33.09, "volume": 310760.0}, {"date": "2024-04-12", "close": 33.15, "volume": 292249.0}, {"date": "2024-04-15", "close": 32.47, "volume": 315495.0}, {"date": "2024-04-16", "close": 32.68, "volume": 329642.0}, {"date": "2024-04-17", "close": 32.45, "volume": 201452.0}, {"date": "2024-04-18", "close": 32.47, "volume": 148445.0}, {"date": "2024-04-19", "close": 33.03, "volume": 206951.0}, {"date": "2024-04-22", "close": 33.65, "volume": 224300.0}, {"date": "2024-04-23", "close": 33.5, "volume": 423983.0}, {"date": "2024-04-24", "close": 33.52, "volume": 319321.0}, {"date": "2024-04-25", "close": 33.71, "volume": 410184.0}, {"date": "2024-04-26", "close": 33.56, "volume": 609313.0}, {"date": "2024-04-29", "close": 34.1, "volume": 391264.0}, {"date": "2024-04-30", "close": 33.49, "volume": 435618.0}, {"date": "2024-05-01", "close": 33.11, "volume": 356161.0}, {"date": "2024-05-02", "close": 33.28, "volume": 320728.0}, {"date": "2024-05-03", "close": 33.16, "volume": 244564.0}, {"date": "2024-05-06", "close": 33.13, "volume": 269097.0}, {"date": "2024-05-07", "close": 32.65, "volume": 282055.0}, {"date": "2024-05-08", "close": 32.34, "volume": 194429.0}, {"date": "2024-05-09", "close": 33.01, "volume": 190322.0}, {"date": "2024-05-10", "close": 32.58, "volume": 239560.0}, {"date": "2024-05-13", "close": 32.65, "volume": 197236.0}, {"date": "2024-05-14", "close": 33.52, "volume": 254308.0}, {"date": "2024-05-15", "close": 34.18, "volume": 365723.0}, {"date": "2024-05-16", "close": 33.96, "volume": 297182.0}, {"date": "2024-05-17", "close": 33.85, "volume": 187283.0}, {"date": "2024-05-20", "close": 33.91, "volume": 201614.0}, {"date": "2024-05-21", "close": 33.97, "volume": 297145.0}, {"date": "2024-05-22", "close": 34.06, "volume": 414673.0}, {"date": "2024-05-23", "close": 33.37, "volume": 354754.0}, {"date": "2024-05-24", "close": 33.74, "volume": 119297.0}, {"date": "2024-05-28", "close": 33.5, "volume": 182949.0}, {"date": "2024-05-29", "close": 32.86, "volume": 151244.0}, {"date": "2024-05-30", "close": 33.32, "volume": 207461.0}, {"date": "2024-05-31", "close": 33.55, "volume": 129514.0}, {"date": "2024-06-03", "close": 34.1, "volume": 213230.0}, {"date": "2024-06-04", "close": 33.77, "volume": 165361.0}, {"date": "2024-06-05", "close": 33.87, "volume": 263637.0}, {"date": "2024-06-06", "close": 33.51, "volume": 96810.0}, {"date": "2024-06-07", "close": 33.39, "volume": 126876.0}, {"date": "2024-06-10", "close": 33.21, "volume": 196331.0}, {"date": "2024-06-11", "close": 32.47, "volume": 282665.0}, {"date": "2024-06-12", "close": 32.93, "volume": 212512.0}, {"date": "2024-06-13", "close": 33.24, "volume": 152875.0}, {"date": "2024-06-14", "close": 33.01, "volume": 150560.0}, {"date": "2024-06-17", "close": 33.08, "volume": 208073.0}, {"date": "2024-06-18", "close": 33.4, "volume": 168432.0}, {"date": "2024-06-20", "close": 33.97, "volume": 189247.0}, {"date": "2024-06-21", "close": 33.52, "volume": 181804.0}, {"date": "2024-06-24", "close": 33.72, "volume": 178410.0}, {"date": "2024-06-25", "close": 33.76, "volume": 110280.0}, {"date": "2024-06-26", "close": 33.22, "volume": 296034.0}, {"date": "2024-06-27", "close": 33.5, "volume": 317285.0}, {"date": "2024-06-28", "close": 33.79, "volume": 119708.0}, {"date": "2024-07-01", "close": 33.49, "volume": 146164.0}, {"date": "2024-07-02", "close": 33.53, "volume": 158006.0}, {"date": "2024-07-03", "close": 33.89, "volume": 126356.0}, {"date": "2024-07-05", "close": 33.79, "volume": 193440.0}, {"date": "2024-07-08", "close": 33.68, "volume": 162840.0}, {"date": "2024-07-09", "close": 34.01, "volume": 336547.0}, {"date": "2024-07-10", "close": 33.82, "volume": 446243.0}, {"date": "2024-07-11", "close": 33.97, "volume": 312391.0}, {"date": "2024-07-12", "close": 33.83, "volume": 253239.0}, {"date": "2024-07-15", "close": 33.74, "volume": 266677.0}, {"date": "2024-07-16", "close": 33.74, "volume": 557297.0}, {"date": "2024-07-17", "close": 33.76, "volume": 234101.0}, {"date": "2024-07-18", "close": 33.6, "volume": 238152.0}, {"date": "2024-07-19", "close": 33.82, "volume": 251956.0}, {"date": "2024-07-22", "close": 34.33, "volume": 251353.0}, {"date": "2024-07-23", "close": 34.8, "volume": 236373.0}, {"date": "2024-07-24", "close": 34.05, "volume": 606381.0}, {"date": "2024-07-25", "close": 34.42, "volume": 376315.0}, {"date": "2024-07-26", "close": 34.97, "volume": 691198.0}, {"date": "2024-07-29", "close": 34.69, "volume": 482571.0}, {"date": "2024-07-30", "close": 34.74, "volume": 437145.0}, {"date": "2024-07-31", "close": 35.29, "volume": 376767.0}, {"date": "2024-08-01", "close": 35.39, "volume": 527598.0}, {"date": "2024-08-02", "close": 34.16, "volume": 452567.0}, {"date": "2024-08-05", "close": 31.87, "volume": 884443.0}, {"date": "2024-08-06", "close": 32.74, "volume": 286293.0}, {"date": "2024-08-07", "close": 32.88, "volume": 350814.0}, {"date": "2024-08-08", "close": 33.08, "volume": 244890.0}, {"date": "2024-08-09", "close": 33.29, "volume": 188062.0}, {"date": "2024-08-12", "close": 33.29, "volume": 150588.0}, {"date": "2024-08-13", "close": 33.6, "volume": 360496.0}, {"date": "2024-08-14", "close": 34.16, "volume": 360225.0}, {"date": "2024-08-15", "close": 34.63, "volume": 482536.0}, {"date": "2024-08-16", "close": 34.76, "volume": 328794.0}, {"date": "2024-08-19", "close": 34.58, "volume": 450306.0}, {"date": "2024-08-20", "close": 34.34, "volume": 219440.0}, {"date": "2024-08-21", "close": 35.07, "volume": 265107.0}, {"date": "2024-08-22", "close": 34.75, "volume": 197188.0}, {"date": "2024-08-23", "close": 34.96, "volume": 359249.0}, {"date": "2024-08-26", "close": 34.93, "volume": 208923.0}, {"date": "2024-08-27", "close": 34.77, "volume": 136359.0}, {"date": "2024-08-28", "close": 34.34, "volume": 142909.0}, {"date": "2024-08-29", "close": 34.24, "volume": 183134.0}, {"date": "2024-08-30", "close": 34.44, "volume": 177883.0}, {"date": "2024-09-03", "close": 33.66, "volume": 211458.0}, {"date": "2024-09-04", "close": 33.68, "volume": 139789.0}, {"date": "2024-09-05", "close": 33.58, "volume": 159614.0}, {"date": "2024-09-06", "close": 33.08, "volume": 163199.0}, {"date": "2024-09-09", "close": 33.34, "volume": 155651.0}, {"date": "2024-09-10", "close": 33.63, "volume": 161049.0}, {"date": "2024-09-11", "close": 33.83, "volume": 190076.0}, {"date": "2024-09-12", "close": 34.21, "volume": 181941.0}, {"date": "2024-09-13", "close": 34.54, "volume": 183372.0}, {"date": "2024-09-16", "close": 34.52, "volume": 186463.0}, {"date": "2024-09-17", "close": 34.52, "volume": 229761.0}, {"date": "2024-09-18", "close": 34.6, "volume": 392951.0}, {"date": "2024-09-19", "close": 35.15, "volume": 273063.0}, {"date": "2024-09-20", "close": 34.95, "volume": 216939.0}, {"date": "2024-09-23", "close": 34.75, "volume": 319987.0}, {"date": "2024-09-24", "close": 34.9, "volume": 157925.0}, {"date": "2024-09-25", "close": 34.78, "volume": 203449.0}, {"date": "2024-09-26", "close": 34.69, "volume": 168171.0}, {"date": "2024-09-27", "close": 35.01, "volume": 174344.0}, {"date": "2024-09-30", "close": 34.89, "volume": 168437.0}, {"date": "2024-10-01", "close": 34.6, "volume": 160470.0}, {"date": "2024-10-02", "close": 34.77, "volume": 86222.0}, {"date": "2024-10-03", "close": 34.85, "volume": 131479.0}, {"date": "2024-10-04", "close": 34.71, "volume": 178188.0}, {"date": "2024-10-07", "close": 34.69, "volume": 108936.0}, {"date": "2024-10-08", "close": 34.59, "volume": 172400.0}, {"date": "2024-10-09", "close": 34.73, "volume": 126221.0}, {"date": "2024-10-10", "close": 35.2, "volume": 385538.0}, {"date": "2024-10-11", "close": 35.37, "volume": 209151.0}, {"date": "2024-10-14", "close": 36.11, "volume": 320223.0}, {"date": "2024-10-15", "close": 36.67, "volume": 300076.0}, {"date": "2024-10-16", "close": 37.72, "volume": 461320.0}, {"date": "2024-10-17", "close": 38.41, "volume": 435278.0}, {"date": "2024-10-18", "close": 38.69, "volume": 270905.0}, {"date": "2024-10-21", "close": 37.83, "volume": 394192.0}, {"date": "2024-10-22", "close": 37.91, "volume": 146764.0}, {"date": "2024-10-23", "close": 37.65, "volume": 293361.0}, {"date": "2024-10-24", "close": 38.36, "volume": 533468.0}, {"date": "2024-10-25", "close": 38.38, "volume": 433342.0}, {"date": "2024-10-28", "close": 37.99, "volume": 373120.0}, {"date": "2024-10-29", "close": 37.59, "volume": 193612.0}, {"date": "2024-10-30", "close": 37.29, "volume": 165561.0}, {"date": "2024-10-31", "close": 37.05, "volume": 204152.0}, {"date": "2024-11-01", "close": 37.43, "volume": 313544.0}, {"date": "2024-11-04", "close": 36.11, "volume": 322488.0}, {"date": "2024-11-05", "close": 36.49, "volume": 175886.0}, {"date": "2024-11-06", "close": 38.21, "volume": 637639.0}, {"date": "2024-11-07", "close": 37.55, "volume": 233728.0}, {"date": "2024-11-08", "close": 36.71, "volume": 439832.0}, {"date": "2024-11-11", "close": 36.49, "volume": 294166.0}, {"date": "2024-11-12", "close": 36.18, "volume": 281154.0}, {"date": "2024-11-13", "close": 35.79, "volume": 356999.0}, {"date": "2024-11-14", "close": 37.03, "volume": 406292.0}, {"date": "2024-11-15", "close": 36.57, "volume": 266288.0}, {"date": "2024-11-18", "close": 36.64, "volume": 316742.0}, {"date": "2024-11-19", "close": 36.5, "volume": 249491.0}, {"date": "2024-11-20", "close": 37.17, "volume": 310220.0}, {"date": "2024-11-21", "close": 36.72, "volume": 332603.0}, {"date": "2024-11-22", "close": 35.58, "volume": 733011.0}, {"date": "2024-11-25", "close": 35.3, "volume": 457866.0}, {"date": "2024-11-26", "close": 35.79, "volume": 431353.0}, {"date": "2024-11-27", "close": 36.67, "volume": 282123.0}, {"date": "2024-11-29", "close": 36.27, "volume": 134259.0}, {"date": "2024-12-02", "close": 36.39, "volume": 268857.0}, {"date": "2024-12-03", "close": 35.85, "volume": 291112.0}, {"date": "2024-12-04", "close": 36.0, "volume": 207378.0}, {"date": "2024-12-05", "close": 35.8, "volume": 247707.0}, {"date": "2024-12-06", "close": 35.6, "volume": 253814.0}, {"date": "2024-12-09", "close": 36.32, "volume": 865306.0}, {"date": "2024-12-10", "close": 35.81, "volume": 409285.0}, {"date": "2024-12-11", "close": 36.19, "volume": 298565.0}, {"date": "2024-12-12", "close": 36.17, "volume": 210647.0}, {"date": "2024-12-13", "close": 35.95, "volume": 241244.0}, {"date": "2024-12-16", "close": 35.67, "volume": 294670.0}, {"date": "2024-12-17", "close": 35.45, "volume": 968197.0}, {"date": "2024-12-18", "close": 34.69, "volume": 407817.0}, {"date": "2024-12-19", "close": 35.52, "volume": 593386.0}, {"date": "2024-12-20", "close": 37.26, "volume": 1302432.0}, {"date": "2024-12-23", "close": 36.49, "volume": 484227.0}, {"date": "2024-12-24", "close": 36.8, "volume": 243105.0}, {"date": "2024-12-26", "close": 37.41, "volume": 233822.0}, {"date": "2024-12-27", "close": 37.24, "volume": 314160.0}, {"date": "2024-12-30", "close": 36.46, "volume": 407944.0}, {"date": "2024-12-31", "close": 37.09, "volume": 382122.0}, {"date": "2025-01-02", "close": 37.06, "volume": 674572.0}, {"date": "2025-01-03", "close": 37.71, "volume": 576256.0}, {"date": "2025-01-06", "close": 37.11, "volume": 246207.0}, {"date": "2025-01-07", "close": 36.19, "volume": 335674.0}, {"date": "2025-01-08", "close": 36.87, "volume": 206060.0}, {"date": "2025-01-10", "close": 35.43, "volume": 336389.0}, {"date": "2025-01-13", "close": 35.68, "volume": 230395.0}, {"date": "2025-01-14", "close": 35.33, "volume": 463782.0}, {"date": "2025-01-15", "close": 35.97, "volume": 343396.0}, {"date": "2025-01-16", "close": 36.77, "volume": 262809.0}, {"date": "2025-01-17", "close": 38.3, "volume": 621593.0}, {"date": "2025-01-21", "close": 39.79, "volume": 1679079.0}, {"date": "2025-01-22", "close": 40.37, "volume": 551876.0}, {"date": "2025-01-23", "close": 40.21, "volume": 435341.0}, {"date": "2025-01-24", "close": 40.73, "volume": 375932.0}, {"date": "2025-01-27", "close": 39.96, "volume": 760993.0}, {"date": "2025-01-28", "close": 40.2, "volume": 288597.0}, {"date": "2025-01-29", "close": 39.44, "volume": 380031.0}, {"date": "2025-01-30", "close": 39.83, "volume": 613355.0}, {"date": "2025-01-31", "close": 40.06, "volume": 434394.0}, {"date": "2025-02-03", "close": 38.76, "volume": 599456.0}, {"date": "2025-02-04", "close": 39.17, "volume": 416299.0}, {"date": "2025-02-05", "close": 39.89, "volume": 473441.0}, {"date": "2025-02-06", "close": 36.04, "volume": 2712403.0}, {"date": "2025-02-07", "close": 36.86, "volume": 1432585.0}, {"date": "2025-02-10", "close": 35.98, "volume": 1940055.0}, {"date": "2025-02-11", "close": 35.68, "volume": 675691.0}, {"date": "2025-02-12", "close": 35.0, "volume": 980052.0}, {"date": "2025-02-13", "close": 35.95, "volume": 957260.0}, {"date": "2025-02-14", "close": 37.08, "volume": 764783.0}, {"date": "2025-02-18", "close": 36.09, "volume": 587979.0}, {"date": "2025-02-19", "close": 36.17, "volume": 414845.0}, {"date": "2025-02-20", "close": 36.13, "volume": 541214.0}, {"date": "2025-02-21", "close": 35.73, "volume": 442669.0}, {"date": "2025-02-24", "close": 37.59, "volume": 2432624.0}, {"date": "2025-02-25", "close": 37.66, "volume": 1610070.0}, {"date": "2025-02-26", "close": 37.53, "volume": 862510.0}, {"date": "2025-02-27", "close": 37.41, "volume": 629553.0}, {"date": "2025-02-28", "close": 37.66, "volume": 627024.0}, {"date": "2025-03-03", "close": 38.11, "volume": 743520.0}, {"date": "2025-03-04", "close": 37.93, "volume": 661919.0}, {"date": "2025-03-05", "close": 38.2, "volume": 797898.0}, {"date": "2025-03-06", "close": 37.78, "volume": 883784.0}, {"date": "2025-03-07", "close": 37.81, "volume": 285659.0}, {"date": "2025-03-10", "close": 36.78, "volume": 872175.0}, {"date": "2025-03-11", "close": 36.87, "volume": 727013.0}, {"date": "2025-03-12", "close": 36.87, "volume": 1007175.0}, {"date": "2025-03-13", "close": 36.57, "volume": 857465.0}, {"date": "2025-03-14", "close": 37.07, "volume": 928960.0}, {"date": "2025-03-17", "close": 37.61, "volume": 1069424.0}, {"date": "2025-03-18", "close": 37.8, "volume": 1624457.0}, {"date": "2025-03-19", "close": 38.01, "volume": 1844770.0}, {"date": "2025-03-20", "close": 38.12, "volume": 843657.0}, {"date": "2025-03-21", "close": 38.03, "volume": 1491955.0}, {"date": "2025-03-24", "close": 38.22, "volume": 2132762.0}, {"date": "2025-03-25", "close": 38.38, "volume": 813533.0}, {"date": "2025-03-26", "close": 38.35, "volume": 740972.0}, {"date": "2025-03-27", "close": 38.37, "volume": 634484.0}, {"date": "2025-03-28", "close": 38.37, "volume": 844499.0}, {"date": "2025-03-31", "close": 38.31, "volume": 626352.0}, {"date": "2025-04-01", "close": 38.47, "volume": 1377080.0}, {"date": "2025-04-02", "close": 39.01, "volume": 674867.0}, {"date": "2025-04-03", "close": 37.9, "volume": 636002.0}, {"date": "2025-04-04", "close": 36.17, "volume": 933466.0}, {"date": "2025-04-07", "close": 34.15, "volume": 1378802.0}, {"date": "2025-04-08", "close": 33.0, "volume": 1142604.0}, {"date": "2025-04-09", "close": 35.9, "volume": 788067.0}, {"date": "2025-04-10", "close": 35.71, "volume": 414233.0}, {"date": "2025-04-11", "close": 37.36, "volume": 546507.0}, {"date": "2025-04-14", "close": 37.77, "volume": 291693.0}, {"date": "2025-04-15", "close": 37.19, "volume": 378615.0}, {"date": "2025-04-16", "close": 36.95, "volume": 260952.0}, {"date": "2025-04-17", "close": 36.9, "volume": 359271.0}, {"date": "2025-04-21", "close": 36.1, "volume": 279920.0}, {"date": "2025-04-22", "close": 37.0, "volume": 197500.0}, {"date": "2025-04-23", "close": 36.83, "volume": 552607.0}, {"date": "2025-04-24", "close": 37.82, "volume": 244854.0}, {"date": "2025-04-25", "close": 37.64, "volume": 144094.0}, {"date": "2025-04-28", "close": 38.67, "volume": 202495.0}, {"date": "2025-04-29", "close": 39.23, "volume": 493007.0}, {"date": "2025-04-30", "close": 39.4, "volume": 258957.0}, {"date": "2025-05-01", "close": 40.82, "volume": 728061.0}, {"date": "2025-05-02", "close": 41.77, "volume": 507534.0}, {"date": "2025-05-05", "close": 40.8, "volume": 276226.0}, {"date": "2025-05-06", "close": 40.17, "volume": 355681.0}, {"date": "2025-05-07", "close": 41.07, "volume": 289246.0}, {"date": "2025-05-08", "close": 40.9, "volume": 264838.0}, {"date": "2025-05-09", "close": 40.76, "volume": 135346.0}, {"date": "2025-05-12", "close": 40.87, "volume": 213118.0}, {"date": "2025-05-13", "close": 40.91, "volume": 169116.0}, {"date": "2025-05-14", "close": 39.82, "volume": 198231.0}, {"date": "2025-05-15", "close": 40.44, "volume": 309094.0}, {"date": "2025-05-16", "close": 40.73, "volume": 279349.0}, {"date": "2025-05-19", "close": 40.85, "volume": 157264.0}, {"date": "2025-05-20", "close": 40.58, "volume": 185630.0}, {"date": "2025-05-21", "close": 39.98, "volume": 350279.0}, {"date": "2025-05-22", "close": 38.84, "volume": 390504.0}, {"date": "2025-05-23", "close": 39.14, "volume": 193839.0}, {"date": "2025-05-27", "close": 39.84, "volume": 235648.0}, {"date": "2025-05-28", "close": 39.63, "volume": 86444.0}, {"date": "2025-05-29", "close": 40.16, "volume": 136819.0}, {"date": "2025-05-30", "close": 39.95, "volume": 836008.0}, {"date": "2025-06-02", "close": 40.01, "volume": 166333.0}, {"date": "2025-06-03", "close": 40.38, "volume": 113692.0}, {"date": "2025-06-04", "close": 39.98, "volume": 211390.0}, {"date": "2025-06-05", "close": 39.57, "volume": 118841.0}, {"date": "2025-06-06", "close": 40.09, "volume": 151153.0}, {"date": "2025-06-09", "close": 40.72, "volume": 150291.0}, {"date": "2025-06-10", "close": 40.39, "volume": 180912.0}, {"date": "2025-06-11", "close": 40.42, "volume": 151828.0}, {"date": "2025-06-12", "close": 40.2, "volume": 101976.0}, {"date": "2025-06-13", "close": 39.41, "volume": 205351.0}, {"date": "2025-06-16", "close": 39.8, "volume": 93079.0}, {"date": "2025-06-17", "close": 39.42, "volume": 61061.0}, {"date": "2025-06-18", "close": 39.88, "volume": 86170.0}, {"date": "2025-06-20", "close": 40.26, "volume": 469042.0}, {"date": "2025-06-23", "close": 39.9, "volume": 192581.0}, {"date": "2025-06-24", "close": 40.39, "volume": 121561.0}, {"date": "2025-06-25", "close": 40.49, "volume": 176460.0}, {"date": "2025-06-26", "close": 40.9, "volume": 156664.0}, {"date": "2025-06-27", "close": 40.46, "volume": 212260.0}, {"date": "2025-06-30", "close": 40.83, "volume": 150792.0}, {"date": "2025-07-01", "close": 40.45, "volume": 123708.0}, {"date": "2025-07-02", "close": 41.24, "volume": 197565.0}, {"date": "2025-07-03", "close": 41.1, "volume": 157739.0}, {"date": "2025-07-07", "close": 41.49, "volume": 188991.0}, {"date": "2025-07-08", "close": 40.69, "volume": 217190.0}, {"date": "2025-07-09", "close": 41.12, "volume": 103537.0}, {"date": "2025-07-10", "close": 41.67, "volume": 140757.0}, {"date": "2025-07-11", "close": 41.38, "volume": 147194.0}, {"date": "2025-07-14", "close": 41.11, "volume": 260188.0}, {"date": "2025-07-15", "close": 40.45, "volume": 175644.0}, {"date": "2025-07-16", "close": 40.89, "volume": 172157.0}, {"date": "2025-07-17", "close": 40.94, "volume": 167378.0}, {"date": "2025-07-18", "close": 41.21, "volume": 162243.0}, {"date": "2025-07-21", "close": 41.49, "volume": 175808.0}, {"date": "2025-07-22", "close": 42.02, "volume": 239328.0}, {"date": "2025-07-23", "close": 41.77, "volume": 160558.0}, {"date": "2025-07-24", "close": 42.77, "volume": 177592.0}, {"date": "2025-07-25", "close": 42.88, "volume": 185027.0}, {"date": "2025-07-28", "close": 42.39, "volume": 189432.0}, {"date": "2025-07-29", "close": 42.13, "volume": 106193.0}, {"date": "2025-07-30", "close": 41.39, "volume": 260647.0}, {"date": "2025-07-31", "close": 40.79, "volume": 211198.0}, {"date": "2025-08-01", "close": 40.62, "volume": 160088.0}, {"date": "2025-08-04", "close": 40.28, "volume": 152410.0}, {"date": "2025-08-05", "close": 39.9, "volume": 232941.0}, {"date": "2025-08-06", "close": 40.23, "volume": 69886.0}, {"date": "2025-08-07", "close": 40.09, "volume": 220187.0}, {"date": "2025-08-08", "close": 40.4, "volume": 247941.0}, {"date": "2025-08-11", "close": 39.75, "volume": 150657.0}, {"date": "2025-08-12", "close": 40.11, "volume": 214493.0}, {"date": "2025-08-13", "close": 41.07, "volume": 201965.0}, {"date": "2025-08-14", "close": 41.22, "volume": 258965.0}, {"date": "2025-08-15", "close": 40.46, "volume": 163005.0}, {"date": "2025-08-18", "close": 40.41, "volume": 100929.0}, {"date": "2025-08-19", "close": 39.83, "volume": 315441.0}, {"date": "2025-08-20", "close": 39.87, "volume": 119145.0}, {"date": "2025-08-21", "close": 39.53, "volume": 85078.0}, {"date": "2025-08-22", "close": 40.2, "volume": 151560.0}, {"date": "2025-08-25", "close": 40.13, "volume": 143025.0}, {"date": "2025-08-26", "close": 39.7, "volume": 180873.0}, {"date": "2025-08-27", "close": 40.0, "volume": 129252.0}, {"date": "2025-08-28", "close": 39.73, "volume": 104032.0}, {"date": "2025-08-29", "close": 39.58, "volume": 107039.0}, {"date": "2025-09-02", "close": 39.32, "volume": 169785.0}, {"date": "2025-09-03", "close": 39.55, "volume": 202922.0}, {"date": "2025-09-04", "close": 39.44, "volume": 172740.0}, {"date": "2025-09-05", "close": 38.82, "volume": 214714.0}, {"date": "2025-09-08", "close": 38.51, "volume": 154679.0}, {"date": "2025-09-09", "close": 38.02, "volume": 393858.0}, {"date": "2025-09-10", "close": 37.76, "volume": 203298.0}, {"date": "2025-09-11", "close": 38.36, "volume": 224897.0}, {"date": "2025-09-12", "close": 37.93, "volume": 164893.0}, {"date": "2025-09-15", "close": 37.94, "volume": 140675.0}, {"date": "2025-09-16", "close": 38.15, "volume": 125799.0}, {"date": "2025-09-17", "close": 38.25, "volume": 136476.0}, {"date": "2025-09-18", "close": 38.81, "volume": 104135.0}, {"date": "2025-09-19", "close": 39.08, "volume": 146508.0}, {"date": "2025-09-22", "close": 38.84, "volume": 139883.0}, {"date": "2025-09-23", "close": 38.19, "volume": 224348.0}, {"date": "2025-09-24", "close": 37.84, "volume": 146105.0}, {"date": "2025-09-25", "close": 38.07, "volume": 161655.0}, {"date": "2025-09-26", "close": 37.9, "volume": 144477.0}, {"date": "2025-09-29", "close": 37.88, "volume": 100757.0}, {"date": "2025-09-30", "close": 38.22, "volume": 123103.0}, {"date": "2025-10-01", "close": 37.26, "volume": 201028.0}, {"date": "2025-10-02", "close": 37.57, "volume": 210457.0}, {"date": "2025-10-03", "close": 38.42, "volume": 128513.0}, {"date": "2025-10-06", "close": 38.45, "volume": 146833.0}, {"date": "2025-10-07", "close": 38.44, "volume": 116435.0}, {"date": "2025-10-08", "close": 38.62, "volume": 86033.0}, {"date": "2025-10-09", "close": 38.13, "volume": 116761.0}, {"date": "2025-10-10", "close": 38.18, "volume": 181619.0}, {"date": "2025-10-13", "close": 38.68, "volume": 133241.0}, {"date": "2025-10-14", "close": 39.54, "volume": 153370.0}, {"date": "2025-10-15", "close": 39.76, "volume": 140557.0}, {"date": "2025-10-16", "close": 39.65, "volume": 165829.0}, {"date": "2025-10-17", "close": 39.21, "volume": 146038.0}, {"date": "2025-10-20", "close": 39.56, "volume": 151463.0}, {"date": "2025-10-21", "close": 40.07, "volume": 215522.0}, {"date": "2025-10-22", "close": 39.35, "volume": 323123.0}, {"date": "2025-10-23", "close": 39.31, "volume": 96615.0}, {"date": "2025-10-24", "close": 39.6, "volume": 110237.0}, {"date": "2025-10-27", "close": 40.06, "volume": 159710.0}, {"date": "2025-10-28", "close": 40.4, "volume": 190372.0}, {"date": "2025-10-29", "close": 40.01, "volume": 170346.0}, {"date": "2025-10-30", "close": 39.75, "volume": 230144.0}, {"date": "2025-10-31", "close": 40.22, "volume": 201160.0}, {"date": "2025-11-03", "close": 39.57, "volume": 161754.0}, {"date": "2025-11-04", "close": 39.22, "volume": 163911.0}, {"date": "2025-11-05", "close": 39.62, "volume": 210174.0}, {"date": "2025-11-06", "close": 39.66, "volume": 123329.0}, {"date": "2025-11-07", "close": 39.14, "volume": 169823.0}, {"date": "2025-11-10", "close": 39.39, "volume": 112661.0}, {"date": "2025-11-11", "close": 39.69, "volume": 179882.0}, {"date": "2025-11-12", "close": 39.73, "volume": 128473.0}, {"date": "2025-11-13", "close": 39.71, "volume": 125196.0}, {"date": "2025-11-14", "close": 39.34, "volume": 128131.0}, {"date": "2025-11-17", "close": 38.92, "volume": 171409.0}, {"date": "2025-11-18", "close": 39.13, "volume": 155970.0}, {"date": "2025-11-19", "close": 39.42, "volume": 199544.0}, {"date": "2025-11-20", "close": 38.51, "volume": 550320.0}, {"date": "2025-11-21", "close": 39.48, "volume": 141823.0}, {"date": "2025-11-24", "close": 40.18, "volume": 141195.0}, {"date": "2025-11-25", "close": 41.07, "volume": 222748.0}, {"date": "2025-11-26", "close": 41.1, "volume": 157748.0}, {"date": "2025-11-28", "close": 41.31, "volume": 71232.0}, {"date": "2025-12-01", "close": 41.43, "volume": 153584.0}, {"date": "2025-12-02", "close": 41.69, "volume": 159214.0}, {"date": "2025-12-03", "close": 41.01, "volume": 181856.0}, {"date": "2025-12-04", "close": 41.58, "volume": 173063.0}, {"date": "2025-12-05", "close": 42.8, "volume": 312137.0}, {"date": "2025-12-08", "close": 41.88, "volume": 145354.0}, {"date": "2025-12-09", "close": 40.59, "volume": 678626.0}, {"date": "2025-12-10", "close": 41.11, "volume": 374586.0}, {"date": "2025-12-11", "close": 40.66, "volume": 221447.0}, {"date": "2025-12-12", "close": 39.96, "volume": 179700.0}, {"date": "2025-12-15", "close": 39.92, "volume": 170674.0}, {"date": "2025-12-16", "close": 39.85, "volume": 182701.0}, {"date": "2025-12-17", "close": 39.36, "volume": 198711.0}, {"date": "2025-12-18", "close": 39.22, "volume": 150762.0}, {"date": "2025-12-19", "close": 39.31, "volume": 203955.0}, {"date": "2025-12-22", "close": 39.07, "volume": 220172.0}, {"date": "2025-12-23", "close": 38.84, "volume": 141593.0}, {"date": "2025-12-24", "close": 39.02, "volume": 66350.0}, {"date": "2025-12-26", "close": 39.17, "volume": 121369.0}, {"date": "2025-12-29", "close": 39.19, "volume": 161305.0}, {"date": "2025-12-30", "close": 39.04, "volume": 102176.0}, {"date": "2025-12-31", "close": 38.48, "volume": 156878.0}, {"date": "2026-01-02", "close": 38.64, "volume": 170761.0}, {"date": "2026-01-05", "close": 39.29, "volume": 229051.0}, {"date": "2026-01-06", "close": 39.59, "volume": 108571.0}, {"date": "2026-01-07", "close": 38.96, "volume": 183433.0}, {"date": "2026-01-08", "close": 38.4, "volume": 230031.0}, {"date": "2026-01-09", "close": 38.31, "volume": 177501.0}, {"date": "2026-01-12", "close": 38.47, "volume": 232922.0}, {"date": "2026-01-13", "close": 37.94, "volume": 232506.0}, {"date": "2026-01-14", "close": 38.91, "volume": 330771.0}, {"date": "2026-01-15", "close": 39.25, "volume": 279815.0}, {"date": "2026-01-16", "close": 40.17, "volume": 561202.0}, {"date": "2026-01-20", "close": 39.9, "volume": 316847.0}, {"date": "2026-01-21", "close": 40.36, "volume": 270631.0}, {"date": "2026-01-22", "close": 39.73, "volume": 287245.0}, {"date": "2026-01-23", "close": 38.96, "volume": 286986.0}, {"date": "2026-01-26", "close": 41.88, "volume": 1630757.0}, {"date": "2026-01-27", "close": 42.32, "volume": 831034.0}, {"date": "2026-01-28", "close": 42.57, "volume": 718272.0}, {"date": "2026-01-29", "close": 41.29, "volume": 629948.0}, {"date": "2026-01-30", "close": 42.54, "volume": 516559.0}, {"date": "2026-02-02", "close": 41.88, "volume": 553787.0}, {"date": "2026-02-03", "close": 41.36, "volume": 369370.0}, {"date": "2026-02-04", "close": 42.45, "volume": 1001183.0}, {"date": "2026-02-05", "close": 42.36, "volume": 809391.0}, {"date": "2026-02-06", "close": 39.43, "volume": 1304893.0}, {"date": "2026-02-09", "close": 39.71, "volume": 795444.0}, {"date": "2026-02-10", "close": 39.91, "volume": 742669.0}, {"date": "2026-02-11", "close": 40.28, "volume": 401733.0}, {"date": "2026-02-12", "close": 40.52, "volume": 449912.0}, {"date": "2026-02-13", "close": 40.84, "volume": 369672.0}, {"date": "2026-02-17", "close": 41.43, "volume": 438571.0}, {"date": "2026-02-18", "close": 41.09, "volume": 449647.0}, {"date": "2026-02-19", "close": 40.84, "volume": 451005.0}, {"date": "2026-02-20", "close": 39.67, "volume": 291664.0}, {"date": "2026-02-23", "close": 38.41, "volume": 735654.0}, {"date": "2026-02-24", "close": 38.51, "volume": 493116.0}, {"date": "2026-02-25", "close": 39.82, "volume": 300541.0}, {"date": "2026-02-26", "close": 39.64, "volume": 294087.0}, {"date": "2026-02-27", "close": 39.26, "volume": 220342.0}, {"date": "2026-03-02", "close": 39.09, "volume": 283058.0}, {"date": "2026-03-03", "close": 39.12, "volume": 234179.0}, {"date": "2026-03-04", "close": 38.68, "volume": 246725.0}, {"date": "2026-03-05", "close": 38.54, "volume": 454514.0}, {"date": "2026-03-06", "close": 37.91, "volume": 458288.0}, {"date": "2026-03-09", "close": 37.91, "volume": 473071.0}, {"date": "2026-03-10", "close": 38.8, "volume": 392943.0}, {"date": "2026-03-11", "close": 39.25, "volume": 764799.0}, {"date": "2026-03-12", "close": 37.96, "volume": 625492.0}, {"date": "2026-03-13", "close": 38.09, "volume": 235885.0}, {"date": "2026-03-16", "close": 38.06, "volume": 253101.0}, {"date": "2026-03-17", "close": 38.06, "volume": 267273.0}, {"date": "2026-03-18", "close": 37.51, "volume": 341280.0}, {"date": "2026-03-19", "close": 37.46, "volume": 310718.0}, {"date": "2026-03-20", "close": 37.1, "volume": 331588.0}, {"date": "2026-03-23", "close": 37.39, "volume": 396212.0}, {"date": "2026-03-24", "close": 36.55, "volume": 441622.0}, {"date": "2026-03-25", "close": 36.72, "volume": 316306.0}, {"date": "2026-03-26", "close": 37.0, "volume": 595421.0}, {"date": "2026-03-27", "close": 35.66, "volume": 492874.0}, {"date": "2026-03-30", "close": 36.46, "volume": 331031.0}, {"date": "2026-03-31", "close": 37.44, "volume": 360042.0}, {"date": "2026-04-01", "close": 37.99, "volume": 375795.0}, {"date": "2026-04-02", "close": 38.63, "volume": 274137.0}, {"date": "2026-04-06", "close": 38.14, "volume": 338111.0}, {"date": "2026-04-07", "close": 37.55, "volume": 248028.0}, {"date": "2026-04-08", "close": 38.38, "volume": 261943.0}, {"date": "2026-04-09", "close": 38.26, "volume": 141817.0}, {"date": "2026-04-10", "close": 38.03, "volume": 144591.0}, {"date": "2026-04-13", "close": 38.67, "volume": 164102.0}, {"date": "2026-04-14", "close": 38.8, "volume": 169354.0}, {"date": "2026-04-15", "close": 38.77, "volume": 144090.0}, {"date": "2026-04-16", "close": 38.71, "volume": 143022.0}, {"date": "2026-04-17", "close": 38.89, "volume": 191868.0}, {"date": "2026-04-20", "close": 38.85, "volume": 180720.0}, {"date": "2026-04-21", "close": 38.91, "volume": 214012.0}, {"date": "2026-04-22", "close": 39.06, "volume": 170458.0}, {"date": "2026-04-23", "close": 38.79, "volume": 205446.0}, {"date": "2026-04-24", "close": 38.82, "volume": 151913.0}, {"date": "2026-04-27", "close": 38.07, "volume": 305331.0}, {"date": "2026-04-28", "close": 38.43, "volume": 235552.0}, {"date": "2026-04-29", "close": 39.33, "volume": 529865.0}, {"date": "2026-04-30", "close": 39.9, "volume": 547869.0}, {"date": "2026-05-01", "close": 39.51, "volume": 261854.0}, {"date": "2026-05-04", "close": 39.42, "volume": 301746.0}, {"date": "2026-05-05", "close": 40.34, "volume": 376851.0}, {"date": "2026-05-06", "close": 40.02, "volume": 315124.0}, {"date": "2026-05-07", "close": 39.81, "volume": 401133.0}, {"date": "2026-05-08", "close": 39.11, "volume": 356657.0}, {"date": "2026-05-11", "close": 38.42, "volume": 453706.0}, {"date": "2026-05-12", "close": 38.61, "volume": 183191.0}, {"date": "2026-05-13", "close": 38.51, "volume": 196705.0}, {"date": "2026-05-14", "close": 38.12, "volume": 236992.0}, {"date": "2026-05-15", "close": 38.06, "volume": 179254.0}, {"date": "2026-05-18", "close": 38.41, "volume": 219708.0}, {"date": "2026-05-19", "close": 38.07, "volume": 187117.0}, {"date": "2026-05-20", "close": 38.67, "volume": 258231.0}, {"date": "2026-05-21", "close": 38.17, "volume": 376013.0}, {"date": "2026-05-22", "close": 37.93, "volume": 564227.0}, {"date": "2026-05-26", "close": 37.64, "volume": 711041.0}, {"date": "2026-05-27", "close": 37.1, "volume": 362096.0}, {"date": "2026-05-28", "close": 36.99, "volume": 423067.0}, {"date": "2026-05-29", "close": 37.14, "volume": 410255.0}, {"date": "2026-06-01", "close": 37.25, "volume": 415823.0}, {"date": "2026-06-02", "close": 37.03, "volume": 241361.0}, {"date": "2026-06-03", "close": 36.87, "volume": 272738.0}, {"date": "2026-06-04", "close": 37.19, "volume": 393199.0}, {"date": "2026-06-05", "close": 37.26, "volume": 176672.0}, {"date": "2026-06-08", "close": 36.65, "volume": 273657.0}, {"date": "2026-06-09", "close": 36.98, "volume": 252651.0}, {"date": "2026-06-10", "close": 37.02, "volume": 276870.0}, {"date": "2026-06-11", "close": 36.4, "volume": 298175.0}, {"date": "2026-06-12", "close": 36.44, "volume": 438312.0}, {"date": "2026-06-15", "close": 36.03, "volume": 382426.0}, {"date": "2026-06-16", "close": 36.45, "volume": 310677.0}, {"date": "2026-06-17", "close": 36.16, "volume": 277884.0}, {"date": "2026-06-18", "close": 35.95, "volume": 408048.0}, {"date": "2026-06-22", "close": 35.96, "volume": 333202.0}, {"date": "2026-06-23", "close": 35.78, "volume": 309308.0}, {"date": "2026-06-24", "close": 35.16, "volume": 612197.0}, {"date": "2026-06-25", "close": 35.74, "volume": 455971.0}, {"date": "2026-06-26", "close": 35.86, "volume": 306146.0}, {"date": "2026-06-29", "close": 35.1, "volume": 342470.0}, {"date": "2026-06-30", "close": 35.22, "volume": 351002.0}, {"date": "2026-07-01", "close": 35.96, "volume": 284933.0}, {"date": "2026-07-02", "close": 36.31, "volume": 290992.0}, {"date": "2026-07-06", "close": 36.83, "volume": 329519.0}, {"date": "2026-07-07", "close": 36.79, "volume": 243828.0}, {"date": "2026-07-08", "close": 36.39, "volume": 176005.0}, {"date": "2026-07-09", "close": 36.74, "volume": 221306.0}, {"date": "2026-07-10", "close": 37.16, "volume": 245618.0}, {"date": "2026-07-13", "close": 37.35, "volume": 179007.0}, {"date": "2026-07-14", "close": 37.63, "volume": 208845.0}, {"date": "2026-07-15", "close": 38.1, "volume": 213733.0}, {"date": "2026-07-16", "close": 38.35, "volume": 158986.0}, {"date": "2026-07-17", "close": 37.9, "volume": 228317.0}, {"date": "2026-07-20", "close": 37.96, "volume": 191215.0}, {"date": "2026-07-21", "close": 37.6, "volume": 262351.0}, {"date": "2026-07-22", "close": 37.34, "volume": 346799.0}, {"date": "2026-07-23", "close": 37.15, "volume": 248298.0}, {"date": "2026-07-24", "close": 37.2, "volume": 187335.0}, {"date": "2026-07-27", "close": 37.9, "volume": 183748.0}, {"date": "2026-07-28", "close": 37.35, "volume": 413603.0}, {"date": "2026-07-29", "close": 37.11, "volume": 160861.0}, {"date": "2026-07-30", "close": 36.72, "volume": 259547.0}, {"date": "2026-07-31", "close": 36.76, "volume": 212667.0}, {"date": "2026-08-03", "close": 36.99, "volume": 266023.0}, {"date": "2026-08-04", "close": 37.07, "volume": 241135.0}, {"date": "2026-08-05", "close": 37.1, "volume": 213074.0}, {"date": "2026-08-06", "close": 37.13, "volume": 185582.0}, {"date": "2026-08-07", "close": 37.12, "volume": 238056.0}], "refreshing": true}