{"ticker": "BKU", "overview": {"cik": "1504008", "ticker": "BKU", "name": "BankUnited, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001504008-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001504008-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081836", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000069", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001504008-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001504008-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033753", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001504008-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000221", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001504008-26-000040", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001504008-26-000038", "price_sensitive": false}]}, "description": "BankUnited, Inc. trades as BKU on the NYSE and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 121 insider filings for the company, from April 2022 to August 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $96.97K against 22 sales totalling $4.24M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 96970.0, "sell_n": 22, "sell_sum": 4236369.4634, "net": -4139399.4634, "insiders": 9, "first_date": "2022-04-26", "last_date": "2026-08-13"}, "metrics": {"ticker": "BKU", "has_prices": true, "as_of": "2026-08-07", "last": 46.46, "prev_close": 46.63, "change": -0.1700000000000017, "change_pct": -0.0036457216384302316, "session_volume": 454412.0, "vwap_5": 47.19272529468026, "vwap_20": 47.01398763393131, "vwap_60": 47.57860625730729, "vwap_250": 44.32770405920867, "high_52w": 50.93, "low_52w": 38.29, "avg_volume_20": 1057361.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002864", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. takes a 5% activist stake in BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0000921895-26-002864-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001504008-26-000083", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "James G. Mackey", "who_key": "Mackey James G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164701.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591838/000150400826000083/0001504008-26-000083-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001504008-26-000081", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $144K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000081/0001504008-26-000081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001104659-26-081836", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. moves to a 0.6% passive stake in BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0001104659-26-081836-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001504008-26-000071", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Jay D. Richards", "who_key": "Richards Jay D.", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 194680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider sells $195K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000071/0001504008-26-000071-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001504008-26-000069", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "John N. DiGiacomo", "who_key": "DiGiacomo John N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $46K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000069/0001504008-26-000069-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001504008-26-000051", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Lynne Wines", "who_key": "Wines Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000051/0001504008-26-000051-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000053", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Michael J. Dowling", "who_key": "DOWLING MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000053/0001504008-26-000053-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000055", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Sanjiv Sobti", "who_key": "SOBTI SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000055/0001504008-26-000055-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000057", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Germaine Smith-Baugh", "who_key": "Smith-Baugh Germaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000057/0001504008-26-000057-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000059", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Tere Blanca", "who_key": "Blanca Tere", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000059/0001504008-26-000059-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000061", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "John N. DiGiacomo", "who_key": "DiGiacomo John N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000061/0001504008-26-000061-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000063", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000063/0001504008-26-000063-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001504008-26-000065", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "William S. Rubenstein", "who_key": "Rubenstein William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000065/0001504008-26-000065-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "13DG-0002100119-26-000221", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. crosses 5% of BKU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0002100119-26-000221-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000123", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. crosses 5% of BKU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0002100121-26-000123-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0001504008-26-000025", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Rajinder P. Singh", "who_key": "Singh Rajinder P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000025/0001504008-26-000025-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "0001504008-26-000027", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "James G. Mackey", "who_key": "Mackey James G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000027/0001504008-26-000027-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "0001504008-26-000029", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Rishi Bansal", "who_key": "Bansal Rishi", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000029/0001504008-26-000029-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "0001504008-26-000031", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Thomas M. Cornish", "who_key": "Cornish Thomas M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000031/0001504008-26-000031-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "0001504008-26-000021", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Rajinder P. Singh", "who_key": "Singh Rajinder P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8498849.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000021/0001504008-26-000021-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343608}, {"id": "0001504008-26-000022", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Rishi Bansal", "who_key": "Bansal Rishi", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2209801.1999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000022/0001504008-26-000022-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343608}, {"id": "0001504008-26-000023", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Thomas M. Cornish", "who_key": "Cornish Thomas M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3748023.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000023/0001504008-26-000023-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343608}, {"id": "0001504008-26-000017", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Kevin A. Malcolm", "who_key": "Malcolm Kevin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 162388.16999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $162K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000017/0001504008-26-000017-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0001504008-26-000014", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Kevin A. Malcolm", "who_key": "Malcolm Kevin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 60850.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000014/0001504008-26-000014-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355128}, {"id": "0001504008-26-000015", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Jay D. Richards", "who_key": "Richards Jay D.", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 242139.50000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000015/0001504008-26-000015-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355128}, {"id": "0001504008-26-000006", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Sanjiv Sobti", "who_key": "SOBTI SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 254400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $254K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000006/0001504008-26-000006-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383928}, {"id": "0001504008-26-000004", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Jay D. Richards", "who_key": "Richards Jay D.", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 174703.97999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $175K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000004/0001504008-26-000004-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0001127602-25-019739", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Jay D. Richards", "who_key": "Richards Jay D.", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 152989.02000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $153K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225019739/0001127602-25-019739-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}, {"id": "0001127602-25-019743", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135765.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $136K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225019743/0001127602-25-019743-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}], "recent_buys": [{"id": "0001127602-25-009704", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Sanjiv Sobti", "who_key": "SOBTI SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32830.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $33K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225009704/0001127602-25-009704-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863448}, {"id": "0001127602-25-009377", "src": "INSIDERS", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "Sanjiv Sobti", "who_key": "SOBTI SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64140.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $64K of BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225009377/0001127602-25-009377-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866328}], "institutional": [{"id": "13DG-0000921895-26-002864", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. takes a 5% activist stake in BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0000921895-26-002864-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "13DG-0001104659-26-081836", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. moves to a 0.6% passive stake in BKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0001104659-26-081836-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000221", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. crosses 5% of BKU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0002100119-26-000221-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000123", "src": "13DG", "ticker": "BKU", "cik": "1504008", "company": "BankUnited, Inc.", "company_raw": "BankUnited, Inc.", "who": "BankUnited, Inc.", "who_key": "BankUnited, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BankUnited, Inc. crosses 5% of BKU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/0002100121-26-000123-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}], "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": "BankUnited, Inc. Common Stock", "new_value": "BankUnited, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504008", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504008", "applied": 1, "detected_at": "2026-09-10T16:51:39.029912"}]}, "key_people": [{"who": "Jay D. Richards", "who_key": "Richards Jay D.", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1303596.6294, "net": -1303596.6294, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 194680.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000071/0001504008-26-000071-index.htm"}, {"action": "SELL", "amount": 174703.97999999998, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000004/0001504008-26-000004-index.htm"}, {"action": "SELL", "amount": 152989.02000000002, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225019739/0001127602-25-019739-index.htm"}, {"action": "SELL", "amount": 102950.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224027737/0001127602-24-027737-index.htm"}, {"action": "SELL", "amount": 371292.62940000003, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224020879/0001127602-24-020879-index.htm"}, {"action": "SELL", "amount": 306981.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000120919122034870/0001209191-22-034870-index.htm"}], "latest": {"action": "SELL", "amount": 194680.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000071/0001504008-26-000071-index.htm"}}, {"who": "Leslie Lunak", "who_key": "LUNAK LESLIE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 839076.1784, "net": -839076.1784, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 839076.1784, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225013730/0001127602-25-013730-index.htm"}], "latest": {"action": "SELL", "amount": 839076.1784, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225013730/0001127602-25-013730-index.htm"}}, {"who": "Thomas M. Cornish", "who_key": "Cornish Thomas M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 421475.84560000006, "net": -421475.84560000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421475.84560000006, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224027111/0001127602-24-027111-index.htm"}], "latest": {"action": "SELL", "amount": 421475.84560000006, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224027111/0001127602-24-027111-index.htm"}}, {"who": "Kevin A. Malcolm", "who_key": "Malcolm Kevin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 415301.32999999996, "net": -415301.32999999996, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162388.16999999998, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000017/0001504008-26-000017-index.htm"}, {"action": "SELL", "amount": 113772.12, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225008573/0001127602-25-008573-index.htm"}, {"action": "SELL", "amount": 62106.3, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000109690624000333/0001096906-24-000333-index.htm"}, {"action": "SELL", "amount": 49505.26, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000120919123016845/0001209191-23-016845-index.htm"}, {"action": "SELL", "amount": 27529.479999999996, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000120919122025805/0001209191-22-025805-index.htm"}], "latest": {"action": "SELL", "amount": 162388.16999999998, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000017/0001504008-26-000017-index.htm"}}, {"who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 407215.0, "net": -407215.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 143700.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000081/0001504008-26-000081-index.htm"}, {"action": "SELL", "amount": 135765.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225019743/0001127602-25-019743-index.htm"}, {"action": "SELL", "amount": 127750.0, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224020878/0001127602-24-020878-index.htm"}], "latest": {"action": "SELL", "amount": 143700.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000081/0001504008-26-000081-index.htm"}}, {"who": "Sanjiv Sobti", "who_key": "SOBTI SANJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96970.0, "sold": 254400.0, "net": -157430.0, "trades": 3, "top_score": 38.4, "lean": "selling", "history": [{"action": "SELL", "amount": 254400.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000006/0001504008-26-000006-index.htm"}, {"action": "BUY", "amount": 32830.0, "date": "2025-03-13", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225009704/0001127602-25-009704-index.htm"}, {"action": "BUY", "amount": 64140.0, "date": "2025-03-11", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760225009377/0001127602-25-009377-index.htm"}], "latest": {"action": "SELL", "amount": 254400.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000150400826000006/0001504008-26-000006-index.htm"}}, {"who": "William S. Rubenstein", "who_key": "Rubenstein William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 303314.48, "net": -303314.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303314.48, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224021509/0001127602-24-021509-index.htm"}], "latest": {"action": "SELL", "amount": 303314.48, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000112760224021509/0001127602-24-021509-index.htm"}}, {"who": "A. Gail Prudenti", "who_key": "Prudenti A. Gail", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 167670.0, "net": -167670.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167670.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000120919122056422/0001209191-22-056422-index.htm"}], "latest": {"action": "SELL", "amount": 167670.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504008/000120919122056422/0001209191-22-056422-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -143700.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001504008-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001504008-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081836", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000069", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001504008-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001504008-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001504008-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033753", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001504008-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000221", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001504008-26-000040", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001504008-26-000038", "price_sensitive": false}], "performance": {"ticker": "BKU", "has_prices": true, "summary": {"n": 2, "avg": 0.4204504912482889, "win_rate": 1.0, "best": 0.4317411402157164, "worst": 0.40915984228086144, "as_of": "2026-08-07"}, "buys": [{"who": "SOBTI SANJIV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32830.0, "date": "2025-03-13", "score": 34.1, "ref_price": 32.97, "return": 0.40915984228086144}, {"who": "SOBTI SANJIV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64140.0, "date": "2025-03-11", "score": 38.4, "ref_price": 32.45, "return": 0.4317411402157164}]}, "price_series": [{"date": "2016-08-08", "close": 30.27, "volume": 656559.0}, {"date": "2016-08-09", "close": 30.22, "volume": 737111.0}, {"date": "2016-08-10", "close": 29.78, "volume": 701695.0}, {"date": "2016-08-11", "close": 29.79, "volume": 915413.0}, {"date": "2016-08-12", "close": 29.68, "volume": 559554.0}, {"date": "2016-08-15", "close": 30.1, "volume": 631438.0}, {"date": "2016-08-16", "close": 30.01, "volume": 567382.0}, {"date": "2016-08-17", "close": 30.01, "volume": 738377.0}, {"date": "2016-08-18", "close": 30.38, "volume": 915767.0}, {"date": "2016-08-19", "close": 30.24, "volume": 386517.0}, {"date": "2016-08-22", "close": 30.36, "volume": 443114.0}, {"date": "2016-08-23", "close": 30.61, "volume": 528204.0}, {"date": "2016-08-24", "close": 30.63, "volume": 645496.0}, {"date": "2016-08-25", "close": 30.85, "volume": 590277.0}, {"date": "2016-08-26", "close": 31.33, "volume": 878005.0}, {"date": "2016-08-29", "close": 31.71, "volume": 724770.0}, {"date": "2016-08-30", "close": 32.19, "volume": 1358322.0}, {"date": "2016-08-31", "close": 32.15, "volume": 1382151.0}, {"date": "2016-09-01", "close": 31.01, "volume": 2544931.0}, {"date": "2016-09-02", "close": 31.57, "volume": 1408528.0}, {"date": "2016-09-06", "close": 30.8, "volume": 1117335.0}, {"date": "2016-09-07", "close": 31.39, "volume": 1238874.0}, {"date": "2016-09-08", "close": 31.56, "volume": 732800.0}, {"date": "2016-09-09", "close": 31.59, "volume": 1739333.0}, {"date": "2016-09-12", "close": 31.65, "volume": 1195585.0}, {"date": "2016-09-13", "close": 31.22, "volume": 799280.0}, {"date": "2016-09-14", "close": 30.91, "volume": 752772.0}, {"date": "2016-09-15", "close": 31.27, "volume": 876606.0}, {"date": "2016-09-16", "close": 31.19, "volume": 1487947.0}, {"date": "2016-09-19", "close": 30.63, "volume": 839970.0}, {"date": "2016-09-20", "close": 30.48, "volume": 662682.0}, {"date": "2016-09-21", "close": 30.24, "volume": 1385295.0}, {"date": "2016-09-22", "close": 30.61, "volume": 1377807.0}, {"date": "2016-09-23", "close": 30.45, "volume": 1048940.0}, {"date": "2016-09-26", "close": 29.89, "volume": 852239.0}, {"date": "2016-09-27", "close": 30.04, "volume": 665385.0}, {"date": "2016-09-28", "close": 30.27, "volume": 1181232.0}, {"date": "2016-09-29", "close": 29.91, "volume": 1150982.0}, {"date": "2016-09-30", "close": 30.2, "volume": 760194.0}, {"date": "2016-10-03", "close": 29.9, "volume": 537609.0}, {"date": "2016-10-04", "close": 30.15, "volume": 946001.0}, {"date": "2016-10-05", "close": 30.25, "volume": 1633032.0}, {"date": "2016-10-06", "close": 30.54, "volume": 824410.0}, {"date": "2016-10-07", "close": 30.18, "volume": 1520950.0}, {"date": "2016-10-10", "close": 30.42, "volume": 648393.0}, {"date": "2016-10-11", "close": 29.84, "volume": 564580.0}, {"date": "2016-10-12", "close": 29.67, "volume": 544773.0}, {"date": "2016-10-13", "close": 28.74, "volume": 1001033.0}, {"date": "2016-10-14", "close": 29.08, "volume": 730585.0}, {"date": "2016-10-17", "close": 28.67, "volume": 1002366.0}, {"date": "2016-10-18", "close": 28.96, "volume": 865298.0}, {"date": "2016-10-19", "close": 29.56, "volume": 1621211.0}, {"date": "2016-10-20", "close": 29.49, "volume": 2043100.0}, {"date": "2016-10-21", "close": 29.59, "volume": 1242509.0}, {"date": "2016-10-24", "close": 29.74, "volume": 743238.0}, {"date": "2016-10-25", "close": 29.32, "volume": 884932.0}, {"date": "2016-10-26", "close": 29.26, "volume": 1932316.0}, {"date": "2016-10-27", "close": 29.69, "volume": 985414.0}, {"date": "2016-10-28", "close": 29.34, "volume": 828625.0}, {"date": "2016-10-31", "close": 29.14, "volume": 723799.0}, {"date": "2016-11-01", "close": 29.18, "volume": 1289158.0}, {"date": "2016-11-02", "close": 28.67, "volume": 583744.0}, {"date": "2016-11-03", "close": 28.54, "volume": 678366.0}, {"date": "2016-11-04", "close": 28.52, "volume": 1006377.0}, {"date": "2016-11-07", "close": 29.61, "volume": 768375.0}, {"date": "2016-11-08", "close": 29.24, "volume": 501324.0}, {"date": "2016-11-09", "close": 30.78, "volume": 984875.0}, {"date": "2016-11-10", "close": 32.56, "volume": 1537381.0}, {"date": "2016-11-11", "close": 33.39, "volume": 2189715.0}, {"date": "2016-11-14", "close": 34.49, "volume": 1724728.0}, {"date": "2016-11-15", "close": 34.55, "volume": 1165171.0}, {"date": "2016-11-16", "close": 34.19, "volume": 726102.0}, {"date": "2016-11-17", "close": 35.09, "volume": 701026.0}, {"date": "2016-11-18", "close": 35.24, "volume": 768957.0}, {"date": "2016-11-21", "close": 35.02, "volume": 690046.0}, {"date": "2016-11-22", "close": 35.47, "volume": 368946.0}, {"date": "2016-11-23", "close": 35.59, "volume": 493382.0}, {"date": "2016-11-25", "close": 35.58, "volume": 155307.0}, {"date": "2016-11-28", "close": 34.76, "volume": 594293.0}, {"date": "2016-11-29", "close": 35.01, "volume": 574690.0}, {"date": "2016-11-30", "close": 35.43, "volume": 508199.0}, {"date": "2016-12-01", "close": 36.04, "volume": 787398.0}, {"date": "2016-12-02", "close": 35.88, "volume": 437347.0}, {"date": "2016-12-05", "close": 36.42, "volume": 492703.0}, {"date": "2016-12-06", "close": 37.28, "volume": 673151.0}, {"date": "2016-12-07", "close": 37.61, "volume": 582679.0}, {"date": "2016-12-08", "close": 38.22, "volume": 729655.0}, {"date": "2016-12-09", "close": 38.16, "volume": 805181.0}, {"date": "2016-12-12", "close": 37.5, "volume": 611745.0}, {"date": "2016-12-13", "close": 37.83, "volume": 1006333.0}, {"date": "2016-12-14", "close": 37.2, "volume": 1027002.0}, {"date": "2016-12-15", "close": 37.7, "volume": 1054400.0}, {"date": "2016-12-16", "close": 37.28, "volume": 1231512.0}, {"date": "2016-12-19", "close": 37.37, "volume": 674812.0}, {"date": "2016-12-20", "close": 37.71, "volume": 523418.0}, {"date": "2016-12-21", "close": 37.81, "volume": 467656.0}, {"date": "2016-12-22", "close": 37.68, "volume": 623539.0}, {"date": "2016-12-23", "close": 37.84, "volume": 463792.0}, {"date": "2016-12-27", "close": 38.11, "volume": 224665.0}, {"date": "2016-12-28", "close": 37.73, "volume": 406542.0}, {"date": "2016-12-29", "close": 37.52, "volume": 498817.0}, {"date": "2016-12-30", "close": 37.69, "volume": 506503.0}, {"date": "2017-01-03", "close": 37.68, "volume": 751194.0}, {"date": "2017-01-04", "close": 38.2, "volume": 1141935.0}, {"date": "2017-01-05", "close": 37.67, "volume": 781884.0}, {"date": "2017-01-06", "close": 37.49, "volume": 563823.0}, {"date": "2017-01-09", "close": 36.79, "volume": 694909.0}, {"date": "2017-01-10", "close": 36.93, "volume": 760066.0}, {"date": "2017-01-11", "close": 36.99, "volume": 1070966.0}, {"date": "2017-01-12", "close": 36.2, "volume": 1179798.0}, {"date": "2017-01-13", "close": 36.53, "volume": 594938.0}, {"date": "2017-01-17", "close": 35.37, "volume": 870866.0}, {"date": "2017-01-18", "close": 35.5, "volume": 878094.0}, {"date": "2017-01-19", "close": 35.28, "volume": 469421.0}, {"date": "2017-01-20", "close": 35.76, "volume": 656591.0}, {"date": "2017-01-23", "close": 35.54, "volume": 418284.0}, {"date": "2017-01-24", "close": 36.17, "volume": 879302.0}, {"date": "2017-01-25", "close": 37.3, "volume": 2239165.0}, {"date": "2017-01-26", "close": 38.34, "volume": 1745244.0}, {"date": "2017-01-27", "close": 39.27, "volume": 1386589.0}, {"date": "2017-01-30", "close": 38.68, "volume": 1715075.0}, {"date": "2017-01-31", "close": 38.2, "volume": 1189363.0}, {"date": "2017-02-01", "close": 37.54, "volume": 1605603.0}, {"date": "2017-02-02", "close": 37.26, "volume": 889698.0}, {"date": "2017-02-03", "close": 38.03, "volume": 646325.0}, {"date": "2017-02-06", "close": 38.34, "volume": 1205507.0}, {"date": "2017-02-07", "close": 38.32, "volume": 979121.0}, {"date": "2017-02-08", "close": 38.26, "volume": 982198.0}, {"date": "2017-02-09", "close": 38.79, "volume": 731134.0}, {"date": "2017-02-10", "close": 38.78, "volume": 518639.0}, {"date": "2017-02-13", "close": 38.84, "volume": 514356.0}, {"date": "2017-02-14", "close": 40.15, "volume": 1620410.0}, {"date": "2017-02-15", "close": 39.77, "volume": 850477.0}, {"date": "2017-02-16", "close": 39.83, "volume": 636169.0}, {"date": "2017-02-17", "close": 39.77, "volume": 434971.0}, {"date": "2017-02-21", "close": 40.14, "volume": 653419.0}, {"date": "2017-02-22", "close": 40.28, "volume": 611672.0}, {"date": "2017-02-23", "close": 40.3, "volume": 848172.0}, {"date": "2017-02-24", "close": 39.89, "volume": 577749.0}, {"date": "2017-02-27", "close": 40.21, "volume": 572555.0}, {"date": "2017-02-28", "close": 39.63, "volume": 628507.0}, {"date": "2017-03-01", "close": 40.84, "volume": 747863.0}, {"date": "2017-03-02", "close": 40.05, "volume": 531042.0}, {"date": "2017-03-03", "close": 40.2, "volume": 375500.0}, {"date": "2017-03-06", "close": 39.71, "volume": 369560.0}, {"date": "2017-03-07", "close": 39.5, "volume": 423645.0}, {"date": "2017-03-08", "close": 39.41, "volume": 340509.0}, {"date": "2017-03-09", "close": 39.28, "volume": 462451.0}, {"date": "2017-03-10", "close": 39.02, "volume": 565556.0}, {"date": "2017-03-13", "close": 38.84, "volume": 421839.0}, {"date": "2017-03-14", "close": 38.9, "volume": 551883.0}, {"date": "2017-03-15", "close": 38.52, "volume": 624855.0}, {"date": "2017-03-16", "close": 38.77, "volume": 777072.0}, {"date": "2017-03-17", "close": 38.4, "volume": 1073791.0}, {"date": "2017-03-20", "close": 37.85, "volume": 533376.0}, {"date": "2017-03-21", "close": 36.04, "volume": 2052841.0}, {"date": "2017-03-22", "close": 35.67, "volume": 945235.0}, {"date": "2017-03-23", "close": 35.77, "volume": 788966.0}, {"date": "2017-03-24", "close": 35.4, "volume": 981382.0}, {"date": "2017-03-27", "close": 35.6, "volume": 1071496.0}, {"date": "2017-03-28", "close": 36.25, "volume": 854594.0}, {"date": "2017-03-29", "close": 36.23, "volume": 847223.0}, {"date": "2017-03-30", "close": 37.6, "volume": 988354.0}, {"date": "2017-03-31", "close": 37.31, "volume": 786422.0}, {"date": "2017-04-03", "close": 37.33, "volume": 838553.0}, {"date": "2017-04-04", "close": 37.22, "volume": 655462.0}, {"date": "2017-04-05", "close": 36.51, "volume": 572132.0}, {"date": "2017-04-06", "close": 36.69, "volume": 785690.0}, {"date": "2017-04-07", "close": 36.38, "volume": 1068930.0}, {"date": "2017-04-10", "close": 36.18, "volume": 853621.0}, {"date": "2017-04-11", "close": 36.4, "volume": 872574.0}, {"date": "2017-04-12", "close": 35.53, "volume": 1142522.0}, {"date": "2017-04-13", "close": 34.55, "volume": 930407.0}, {"date": "2017-04-17", "close": 35.0, "volume": 762254.0}, {"date": "2017-04-18", "close": 34.84, "volume": 1008425.0}, {"date": "2017-04-19", "close": 34.93, "volume": 979619.0}, {"date": "2017-04-20", "close": 35.75, "volume": 810745.0}, {"date": "2017-04-21", "close": 35.69, "volume": 434145.0}, {"date": "2017-04-24", "close": 36.09, "volume": 903928.0}, {"date": "2017-04-25", "close": 35.82, "volume": 1495475.0}, {"date": "2017-04-26", "close": 36.17, "volume": 1264336.0}, {"date": "2017-04-27", "close": 35.75, "volume": 697021.0}, {"date": "2017-04-28", "close": 35.29, "volume": 1010705.0}, {"date": "2017-05-01", "close": 35.26, "volume": 664416.0}, {"date": "2017-05-02", "close": 35.28, "volume": 513975.0}, {"date": "2017-05-03", "close": 34.99, "volume": 764262.0}, {"date": "2017-05-04", "close": 35.02, "volume": 656274.0}, {"date": "2017-05-05", "close": 34.81, "volume": 411359.0}, {"date": "2017-05-08", "close": 34.89, "volume": 498761.0}, {"date": "2017-05-09", "close": 34.67, "volume": 578510.0}, {"date": "2017-05-10", "close": 34.61, "volume": 610380.0}, {"date": "2017-05-11", "close": 33.97, "volume": 1036862.0}, {"date": "2017-05-12", "close": 34.13, "volume": 851061.0}, {"date": "2017-05-15", "close": 34.35, "volume": 659945.0}, {"date": "2017-05-16", "close": 34.41, "volume": 509296.0}, {"date": "2017-05-17", "close": 33.4, "volume": 1380002.0}, {"date": "2017-05-18", "close": 33.83, "volume": 538294.0}, {"date": "2017-05-19", "close": 33.54, "volume": 860526.0}, {"date": "2017-05-22", "close": 33.72, "volume": 626204.0}, {"date": "2017-05-23", "close": 34.08, "volume": 591852.0}, {"date": "2017-05-24", "close": 34.04, "volume": 617290.0}, {"date": "2017-05-25", "close": 33.79, "volume": 731461.0}, {"date": "2017-05-26", "close": 33.63, "volume": 322724.0}, {"date": "2017-05-30", "close": 33.23, "volume": 429082.0}, {"date": "2017-05-31", "close": 33.16, "volume": 691254.0}, {"date": "2017-06-01", "close": 33.43, "volume": 744097.0}, {"date": "2017-06-02", "close": 33.0, "volume": 687031.0}, {"date": "2017-06-05", "close": 33.09, "volume": 591795.0}, {"date": "2017-06-06", "close": 32.69, "volume": 575595.0}, {"date": "2017-06-07", "close": 32.72, "volume": 664943.0}, {"date": "2017-06-08", "close": 33.87, "volume": 703760.0}, {"date": "2017-06-09", "close": 34.91, "volume": 648135.0}, {"date": "2017-06-12", "close": 34.9, "volume": 567903.0}, {"date": "2017-06-13", "close": 34.99, "volume": 698888.0}, {"date": "2017-06-14", "close": 34.89, "volume": 583430.0}, {"date": "2017-06-15", "close": 34.46, "volume": 428327.0}, {"date": "2017-06-16", "close": 34.14, "volume": 891408.0}, {"date": "2017-06-19", "close": 34.18, "volume": 659065.0}, {"date": "2017-06-20", "close": 33.95, "volume": 755778.0}, {"date": "2017-06-21", "close": 33.38, "volume": 816963.0}, {"date": "2017-06-22", "close": 33.14, "volume": 618965.0}, {"date": "2017-06-23", "close": 32.5, "volume": 1684407.0}, {"date": "2017-06-26", "close": 32.7, "volume": 1757705.0}, {"date": "2017-06-27", "close": 32.87, "volume": 2534957.0}, {"date": "2017-06-28", "close": 33.28, "volume": 854049.0}, {"date": "2017-06-29", "close": 33.94, "volume": 1525253.0}, {"date": "2017-06-30", "close": 33.71, "volume": 526067.0}, {"date": "2017-07-03", "close": 34.66, "volume": 218421.0}, {"date": "2017-07-05", "close": 34.1, "volume": 613430.0}, {"date": "2017-07-06", "close": 34.16, "volume": 855525.0}, {"date": "2017-07-07", "close": 33.91, "volume": 783949.0}, {"date": "2017-07-10", "close": 33.28, "volume": 832264.0}, {"date": "2017-07-11", "close": 33.39, "volume": 1113178.0}, {"date": "2017-07-12", "close": 33.18, "volume": 608491.0}, {"date": "2017-07-13", "close": 33.21, "volume": 872154.0}, {"date": "2017-07-14", "close": 32.81, "volume": 2296127.0}, {"date": "2017-07-17", "close": 32.91, "volume": 835959.0}, {"date": "2017-07-18", "close": 32.92, "volume": 502865.0}, {"date": "2017-07-19", "close": 32.77, "volume": 934703.0}, {"date": "2017-07-20", "close": 32.96, "volume": 673928.0}, {"date": "2017-07-21", "close": 32.81, "volume": 742077.0}, {"date": "2017-07-24", "close": 33.16, "volume": 896055.0}, {"date": "2017-07-25", "close": 33.75, "volume": 1337966.0}, {"date": "2017-07-26", "close": 34.65, "volume": 1986420.0}, {"date": "2017-07-27", "close": 34.92, "volume": 4043076.0}, {"date": "2017-07-28", "close": 34.54, "volume": 868463.0}, {"date": "2017-07-31", "close": 34.42, "volume": 785279.0}, {"date": "2017-08-01", "close": 34.64, "volume": 372879.0}, {"date": "2017-08-02", "close": 34.81, "volume": 440370.0}, {"date": "2017-08-03", "close": 34.75, "volume": 997836.0}, {"date": "2017-08-04", "close": 35.14, "volume": 878824.0}, {"date": "2017-08-07", "close": 34.51, "volume": 444808.0}, {"date": "2017-08-08", "close": 34.59, "volume": 399660.0}, {"date": "2017-08-09", "close": 34.19, "volume": 588542.0}, {"date": "2017-08-10", "close": 33.61, "volume": 538532.0}, {"date": "2017-08-11", "close": 33.24, "volume": 528085.0}, {"date": "2017-08-14", "close": 33.93, "volume": 532320.0}, {"date": "2017-08-15", "close": 33.84, "volume": 405830.0}, {"date": "2017-08-16", "close": 33.87, "volume": 310349.0}, {"date": "2017-08-17", "close": 33.01, "volume": 471368.0}, {"date": "2017-08-18", "close": 32.85, "volume": 401859.0}, {"date": "2017-08-21", "close": 32.85, "volume": 316309.0}, {"date": "2017-08-22", "close": 33.11, "volume": 540093.0}, {"date": "2017-08-23", "close": 33.21, "volume": 787325.0}, {"date": "2017-08-24", "close": 33.36, "volume": 423296.0}, {"date": "2017-08-25", "close": 33.61, "volume": 347014.0}, {"date": "2017-08-28", "close": 33.25, "volume": 377922.0}, {"date": "2017-08-29", "close": 33.04, "volume": 340584.0}, {"date": "2017-08-30", "close": 33.14, "volume": 363625.0}, {"date": "2017-08-31", "close": 33.28, "volume": 357393.0}, {"date": "2017-09-01", "close": 33.49, "volume": 241300.0}, {"date": "2017-09-05", "close": 32.43, "volume": 1175128.0}, {"date": "2017-09-06", "close": 32.14, "volume": 1062637.0}, {"date": "2017-09-07", "close": 30.5, "volume": 1261609.0}, {"date": "2017-09-08", "close": 31.09, "volume": 1086159.0}, {"date": "2017-09-11", "close": 32.45, "volume": 866800.0}, {"date": "2017-09-12", "close": 33.03, "volume": 718517.0}, {"date": "2017-09-13", "close": 32.9, "volume": 458809.0}, {"date": "2017-09-14", "close": 32.34, "volume": 574945.0}, {"date": "2017-09-15", "close": 32.82, "volume": 1825138.0}, {"date": "2017-09-18", "close": 33.28, "volume": 483278.0}, {"date": "2017-09-19", "close": 33.59, "volume": 723770.0}, {"date": "2017-09-20", "close": 34.3, "volume": 712932.0}, {"date": "2017-09-21", "close": 34.05, "volume": 667659.0}, {"date": "2017-09-22", "close": 34.31, "volume": 1027083.0}, {"date": "2017-09-25", "close": 34.35, "volume": 1377159.0}, {"date": "2017-09-26", "close": 34.8, "volume": 1004083.0}, {"date": "2017-09-27", "close": 35.43, "volume": 950449.0}, {"date": "2017-09-28", "close": 35.68, "volume": 804387.0}, {"date": "2017-09-29", "close": 35.57, "volume": 1188118.0}, {"date": "2017-10-02", "close": 35.54, "volume": 923381.0}, {"date": "2017-10-03", "close": 35.41, "volume": 488299.0}, {"date": "2017-10-04", "close": 34.9, "volume": 331022.0}, {"date": "2017-10-05", "close": 35.27, "volume": 683847.0}, {"date": "2017-10-06", "close": 35.38, "volume": 490782.0}, {"date": "2017-10-09", "close": 34.91, "volume": 367252.0}, {"date": "2017-10-10", "close": 34.99, "volume": 522687.0}, {"date": "2017-10-11", "close": 34.74, "volume": 643209.0}, {"date": "2017-10-12", "close": 34.54, "volume": 564389.0}, {"date": "2017-10-13", "close": 34.12, "volume": 512159.0}, {"date": "2017-10-16", "close": 34.24, "volume": 601588.0}, {"date": "2017-10-17", "close": 34.17, "volume": 870096.0}, {"date": "2017-10-18", "close": 34.46, "volume": 460972.0}, {"date": "2017-10-19", "close": 34.65, "volume": 549175.0}, {"date": "2017-10-20", "close": 35.06, "volume": 503599.0}, {"date": "2017-10-23", "close": 34.61, "volume": 438907.0}, {"date": "2017-10-24", "close": 34.55, "volume": 553981.0}, {"date": "2017-10-25", "close": 34.79, "volume": 614559.0}, {"date": "2017-10-26", "close": 35.22, "volume": 676180.0}, {"date": "2017-10-27", "close": 35.76, "volume": 850799.0}, {"date": "2017-10-30", "close": 35.42, "volume": 832282.0}, {"date": "2017-10-31", "close": 34.85, "volume": 2086621.0}, {"date": "2017-11-01", "close": 33.69, "volume": 1910278.0}, {"date": "2017-11-02", "close": 32.71, "volume": 3551687.0}, {"date": "2017-11-03", "close": 33.31, "volume": 2629292.0}, {"date": "2017-11-06", "close": 33.29, "volume": 1262278.0}, {"date": "2017-11-07", "close": 33.03, "volume": 1378242.0}, {"date": "2017-11-08", "close": 32.9, "volume": 788538.0}, {"date": "2017-11-09", "close": 32.7, "volume": 1111780.0}, {"date": "2017-11-10", "close": 32.98, "volume": 977451.0}, {"date": "2017-11-13", "close": 33.57, "volume": 1012670.0}, {"date": "2017-11-14", "close": 33.89, "volume": 996096.0}, {"date": "2017-11-15", "close": 34.62, "volume": 1523397.0}, {"date": "2017-11-16", "close": 34.3, "volume": 633510.0}, {"date": "2017-11-17", "close": 34.6, "volume": 599203.0}, {"date": "2017-11-20", "close": 35.62, "volume": 904708.0}, {"date": "2017-11-21", "close": 35.96, "volume": 1400317.0}, {"date": "2017-11-22", "close": 35.79, "volume": 531681.0}, {"date": "2017-11-24", "close": 35.53, "volume": 240461.0}, {"date": "2017-11-27", "close": 35.5, "volume": 639038.0}, {"date": "2017-11-28", "close": 36.54, "volume": 668602.0}, {"date": "2017-11-29", "close": 37.94, "volume": 1274655.0}, {"date": "2017-11-30", "close": 37.23, "volume": 1135317.0}, {"date": "2017-12-01", "close": 37.4, "volume": 703497.0}, {"date": "2017-12-04", "close": 39.62, "volume": 2263109.0}, {"date": "2017-12-05", "close": 39.52, "volume": 1146367.0}, {"date": "2017-12-06", "close": 39.44, "volume": 1392911.0}, {"date": "2017-12-07", "close": 39.82, "volume": 817797.0}, {"date": "2017-12-08", "close": 40.11, "volume": 764164.0}, {"date": "2017-12-11", "close": 39.75, "volume": 932332.0}, {"date": "2017-12-12", "close": 39.93, "volume": 1049613.0}, {"date": "2017-12-13", "close": 39.46, "volume": 923691.0}, {"date": "2017-12-14", "close": 38.86, "volume": 1007088.0}, {"date": "2017-12-15", "close": 40.1, "volume": 1096663.0}, {"date": "2017-12-18", "close": 40.74, "volume": 756519.0}, {"date": "2017-12-19", "close": 40.51, "volume": 600273.0}, {"date": "2017-12-20", "close": 40.33, "volume": 507327.0}, {"date": "2017-12-21", "close": 40.9, "volume": 931649.0}, {"date": "2017-12-22", "close": 40.89, "volume": 574884.0}, {"date": "2017-12-26", "close": 40.28, "volume": 428294.0}, {"date": "2017-12-27", "close": 40.4, "volume": 744578.0}, {"date": "2017-12-28", "close": 40.79, "volume": 368522.0}, {"date": "2017-12-29", "close": 40.72, "volume": 518524.0}, {"date": "2018-01-02", "close": 40.4, "volume": 669351.0}, {"date": "2018-01-03", "close": 40.42, "volume": 561997.0}, {"date": "2018-01-04", "close": 40.71, "volume": 1305036.0}, {"date": "2018-01-05", "close": 40.66, "volume": 925985.0}, {"date": "2018-01-08", "close": 40.52, "volume": 516438.0}, {"date": "2018-01-09", "close": 41.38, "volume": 1053956.0}, {"date": "2018-01-10", "close": 41.94, "volume": 1033145.0}, {"date": "2018-01-11", "close": 42.58, "volume": 724811.0}, {"date": "2018-01-12", "close": 43.18, "volume": 696154.0}, {"date": "2018-01-16", "close": 42.72, "volume": 748245.0}, {"date": "2018-01-17", "close": 42.57, "volume": 812512.0}, {"date": "2018-01-18", "close": 42.4, "volume": 588441.0}, {"date": "2018-01-19", "close": 42.95, "volume": 639449.0}, {"date": "2018-01-22", "close": 43.25, "volume": 1051244.0}, {"date": "2018-01-23", "close": 43.34, "volume": 2074229.0}, {"date": "2018-01-24", "close": 42.53, "volume": 1960075.0}, {"date": "2018-01-25", "close": 41.6, "volume": 1291012.0}, {"date": "2018-01-26", "close": 41.9, "volume": 1686121.0}, {"date": "2018-01-29", "close": 41.67, "volume": 685377.0}, {"date": "2018-01-30", "close": 41.08, "volume": 765801.0}, {"date": "2018-01-31", "close": 41.04, "volume": 834131.0}, {"date": "2018-02-01", "close": 41.95, "volume": 1261203.0}, {"date": "2018-02-02", "close": 41.17, "volume": 806937.0}, {"date": "2018-02-05", "close": 39.45, "volume": 592973.0}, {"date": "2018-02-06", "close": 39.67, "volume": 867486.0}, {"date": "2018-02-07", "close": 40.16, "volume": 930120.0}, {"date": "2018-02-08", "close": 38.72, "volume": 969030.0}, {"date": "2018-02-09", "close": 39.64, "volume": 1022353.0}, {"date": "2018-02-12", "close": 39.67, "volume": 1149286.0}, {"date": "2018-02-13", "close": 39.91, "volume": 533385.0}, {"date": "2018-02-14", "close": 40.63, "volume": 909334.0}, {"date": "2018-02-15", "close": 40.86, "volume": 542954.0}, {"date": "2018-02-16", "close": 41.23, "volume": 770633.0}, {"date": "2018-02-20", "close": 40.9, "volume": 679561.0}, {"date": "2018-02-21", "close": 41.4, "volume": 722568.0}, {"date": "2018-02-22", "close": 40.24, "volume": 629984.0}, {"date": "2018-02-23", "close": 40.77, "volume": 779327.0}, {"date": "2018-02-26", "close": 41.21, "volume": 572814.0}, {"date": "2018-02-27", "close": 40.78, "volume": 976513.0}, {"date": "2018-02-28", "close": 40.22, "volume": 1036314.0}, {"date": "2018-03-01", "close": 40.28, "volume": 692157.0}, {"date": "2018-03-02", "close": 41.22, "volume": 767535.0}, {"date": "2018-03-05", "close": 41.75, "volume": 778189.0}, {"date": "2018-03-06", "close": 42.32, "volume": 669729.0}, {"date": "2018-03-07", "close": 42.23, "volume": 836181.0}, {"date": "2018-03-08", "close": 42.13, "volume": 764405.0}, {"date": "2018-03-09", "close": 43.16, "volume": 598193.0}, {"date": "2018-03-12", "close": 43.07, "volume": 690166.0}, {"date": "2018-03-13", "close": 42.82, "volume": 751451.0}, {"date": "2018-03-14", "close": 41.9, "volume": 692643.0}, {"date": "2018-03-15", "close": 42.77, "volume": 1056812.0}, {"date": "2018-03-16", "close": 42.82, "volume": 3574189.0}, {"date": "2018-03-19", "close": 42.08, "volume": 493096.0}, {"date": "2018-03-20", "close": 42.37, "volume": 746801.0}, {"date": "2018-03-21", "close": 42.6, "volume": 624019.0}, {"date": "2018-03-22", "close": 40.63, "volume": 1135729.0}, {"date": "2018-03-23", "close": 39.21, "volume": 811819.0}, {"date": "2018-03-26", "close": 40.38, "volume": 621339.0}, {"date": "2018-03-27", "close": 39.43, "volume": 563366.0}, {"date": "2018-03-28", "close": 39.68, "volume": 1275660.0}, {"date": "2018-03-29", "close": 39.98, "volume": 983304.0}, {"date": "2018-04-02", "close": 38.97, "volume": 650103.0}, {"date": "2018-04-03", "close": 39.81, "volume": 1098707.0}, {"date": "2018-04-04", "close": 39.93, "volume": 1085446.0}, {"date": "2018-04-05", "close": 39.94, "volume": 1023902.0}, {"date": "2018-04-06", "close": 38.97, "volume": 849781.0}, {"date": "2018-04-09", "close": 38.91, "volume": 615663.0}, {"date": "2018-04-10", "close": 39.46, "volume": 798633.0}, {"date": "2018-04-11", "close": 39.22, "volume": 752800.0}, {"date": "2018-04-12", "close": 40.15, "volume": 897500.0}, {"date": "2018-04-13", "close": 39.75, "volume": 764150.0}, {"date": "2018-04-16", "close": 39.92, "volume": 362707.0}, {"date": "2018-04-17", "close": 39.0, "volume": 1269567.0}, {"date": "2018-04-18", "close": 38.99, "volume": 602834.0}, {"date": "2018-04-19", "close": 39.28, "volume": 747750.0}, {"date": "2018-04-20", "close": 39.63, "volume": 515382.0}, {"date": "2018-04-23", "close": 39.81, "volume": 664922.0}, {"date": "2018-04-24", "close": 39.46, "volume": 1160637.0}, {"date": "2018-04-25", "close": 39.82, "volume": 1156601.0}, {"date": "2018-04-26", "close": 39.98, "volume": 738569.0}, {"date": "2018-04-27", "close": 40.3, "volume": 687217.0}, {"date": "2018-04-30", "close": 39.61, "volume": 403502.0}, {"date": "2018-05-01", "close": 40.26, "volume": 629835.0}, {"date": "2018-05-02", "close": 40.61, "volume": 1339975.0}, {"date": "2018-05-03", "close": 40.1, "volume": 665597.0}, {"date": "2018-05-04", "close": 40.55, "volume": 391917.0}, {"date": "2018-05-07", "close": 40.66, "volume": 441726.0}, {"date": "2018-05-08", "close": 40.62, "volume": 734564.0}, {"date": "2018-05-09", "close": 41.04, "volume": 554485.0}, {"date": "2018-05-10", "close": 41.06, "volume": 940870.0}, {"date": "2018-05-11", "close": 41.14, "volume": 457661.0}, {"date": "2018-05-14", "close": 41.06, "volume": 568458.0}, {"date": "2018-05-15", "close": 41.45, "volume": 867085.0}, {"date": "2018-05-16", "close": 41.81, "volume": 779954.0}, {"date": "2018-05-17", "close": 42.01, "volume": 439659.0}, {"date": "2018-05-18", "close": 41.69, "volume": 457090.0}, {"date": "2018-05-21", "close": 42.91, "volume": 1170084.0}, {"date": "2018-05-22", "close": 43.24, "volume": 1213907.0}, {"date": "2018-05-23", "close": 42.8, "volume": 465801.0}, {"date": "2018-05-24", "close": 42.76, "volume": 457893.0}, {"date": "2018-05-25", "close": 42.74, "volume": 887052.0}, {"date": "2018-05-29", "close": 41.94, "volume": 752342.0}, {"date": "2018-05-30", "close": 42.58, "volume": 669368.0}, {"date": "2018-05-31", "close": 42.17, "volume": 557601.0}, {"date": "2018-06-01", "close": 42.75, "volume": 386732.0}, {"date": "2018-06-04", "close": 43.14, "volume": 378026.0}, {"date": "2018-06-05", "close": 42.98, "volume": 790246.0}, {"date": "2018-06-06", "close": 43.7, "volume": 425520.0}, {"date": "2018-06-07", "close": 43.77, "volume": 775886.0}, {"date": "2018-06-08", "close": 43.96, "volume": 514034.0}, {"date": "2018-06-11", "close": 43.99, "volume": 1553571.0}, {"date": "2018-06-12", "close": 43.66, "volume": 996815.0}, {"date": "2018-06-13", "close": 43.5, "volume": 1391066.0}, {"date": "2018-06-14", "close": 43.77, "volume": 996990.0}, {"date": "2018-06-15", "close": 43.71, "volume": 4097864.0}, {"date": "2018-06-18", "close": 43.64, "volume": 631857.0}, {"date": "2018-06-19", "close": 44.24, "volume": 745706.0}, {"date": "2018-06-20", "close": 44.22, "volume": 722417.0}, {"date": "2018-06-21", "close": 43.77, "volume": 1074264.0}, {"date": "2018-06-22", "close": 43.24, "volume": 1646208.0}, {"date": "2018-06-25", "close": 43.05, "volume": 809694.0}, {"date": "2018-06-26", "close": 42.54, "volume": 822060.0}, {"date": "2018-06-27", "close": 41.52, "volume": 855025.0}, {"date": "2018-06-28", "close": 41.21, "volume": 1025988.0}, {"date": "2018-06-29", "close": 40.85, "volume": 910568.0}, {"date": "2018-07-02", "close": 41.44, "volume": 926422.0}, {"date": "2018-07-03", "close": 41.65, "volume": 493494.0}, {"date": "2018-07-05", "close": 41.69, "volume": 493180.0}, {"date": "2018-07-06", "close": 41.93, "volume": 690849.0}, {"date": "2018-07-09", "close": 42.67, "volume": 746947.0}, {"date": "2018-07-10", "close": 41.6, "volume": 979340.0}, {"date": "2018-07-11", "close": 41.22, "volume": 1086405.0}, {"date": "2018-07-12", "close": 39.96, "volume": 1175898.0}, {"date": "2018-07-13", "close": 39.29, "volume": 887869.0}, {"date": "2018-07-16", "close": 39.75, "volume": 587817.0}, {"date": "2018-07-17", "close": 39.82, "volume": 573106.0}, {"date": "2018-07-18", "close": 40.37, "volume": 668527.0}, {"date": "2018-07-19", "close": 39.93, "volume": 847868.0}, {"date": "2018-07-20", "close": 40.01, "volume": 901932.0}, {"date": "2018-07-23", "close": 39.98, "volume": 1330036.0}, {"date": "2018-07-24", "close": 40.74, "volume": 1568719.0}, {"date": "2018-07-25", "close": 39.65, "volume": 1777209.0}, {"date": "2018-07-26", "close": 39.37, "volume": 623107.0}, {"date": "2018-07-27", "close": 39.29, "volume": 762802.0}, {"date": "2018-07-30", "close": 39.41, "volume": 626268.0}, {"date": "2018-07-31", "close": 38.86, "volume": 949682.0}, {"date": "2018-08-01", "close": 39.55, "volume": 898879.0}, {"date": "2018-08-02", "close": 39.98, "volume": 809669.0}, {"date": "2018-08-03", "close": 39.83, "volume": 545775.0}, {"date": "2018-08-06", "close": 39.92, "volume": 567158.0}, {"date": "2018-08-07", "close": 40.4, "volume": 739653.0}, {"date": "2018-08-08", "close": 40.86, "volume": 578379.0}, {"date": "2018-08-09", "close": 40.92, "volume": 616829.0}, {"date": "2018-08-10", "close": 40.47, "volume": 615489.0}, {"date": "2018-08-13", "close": 39.73, "volume": 1059240.0}, {"date": "2018-08-14", "close": 40.51, "volume": 947778.0}, {"date": "2018-08-15", "close": 40.06, "volume": 682286.0}, {"date": "2018-08-16", "close": 40.41, "volume": 431256.0}, {"date": "2018-08-17", "close": 40.42, "volume": 401887.0}, {"date": "2018-08-20", "close": 40.27, "volume": 446172.0}, {"date": "2018-08-21", "close": 40.89, "volume": 629795.0}, {"date": "2018-08-22", "close": 40.72, "volume": 345161.0}, {"date": "2018-08-23", "close": 40.18, "volume": 480855.0}, {"date": "2018-08-24", "close": 40.01, "volume": 303278.0}, {"date": "2018-08-27", "close": 40.01, "volume": 461399.0}, {"date": "2018-08-28", "close": 39.94, "volume": 649318.0}, {"date": "2018-08-29", "close": 38.68, "volume": 2995984.0}, {"date": "2018-08-30", "close": 38.01, "volume": 4572302.0}, {"date": "2018-08-31", "close": 38.79, "volume": 905141.0}, {"date": "2018-09-04", "close": 39.04, "volume": 632545.0}, {"date": "2018-09-05", "close": 39.39, "volume": 932379.0}, {"date": "2018-09-06", "close": 39.1, "volume": 665959.0}, {"date": "2018-09-07", "close": 38.63, "volume": 1094246.0}, {"date": "2018-09-10", "close": 38.76, "volume": 478243.0}, {"date": "2018-09-11", "close": 38.91, "volume": 547615.0}, {"date": "2018-09-12", "close": 38.2, "volume": 706588.0}, {"date": "2018-09-13", "close": 37.63, "volume": 807997.0}, {"date": "2018-09-14", "close": 37.65, "volume": 1119042.0}, {"date": "2018-09-17", "close": 37.23, "volume": 704663.0}, {"date": "2018-09-18", "close": 36.43, "volume": 1445092.0}, {"date": "2018-09-19", "close": 36.87, "volume": 608244.0}, {"date": "2018-09-20", "close": 37.34, "volume": 557941.0}, {"date": "2018-09-21", "close": 37.19, "volume": 1293053.0}, {"date": "2018-09-24", "close": 36.6, "volume": 586159.0}, {"date": "2018-09-25", "close": 36.4, "volume": 519827.0}, {"date": "2018-09-26", "close": 35.93, "volume": 716668.0}, {"date": "2018-09-27", "close": 35.48, "volume": 593342.0}, {"date": "2018-09-28", "close": 35.4, "volume": 643522.0}, {"date": "2018-10-01", "close": 34.95, "volume": 925926.0}, {"date": "2018-10-02", "close": 34.84, "volume": 626676.0}, {"date": "2018-10-03", "close": 35.65, "volume": 980727.0}, {"date": "2018-10-04", "close": 35.5, "volume": 826365.0}, {"date": "2018-10-05", "close": 35.13, "volume": 411957.0}, {"date": "2018-10-08", "close": 35.45, "volume": 551136.0}, {"date": "2018-10-09", "close": 34.98, "volume": 518984.0}, {"date": "2018-10-10", "close": 34.86, "volume": 935365.0}, {"date": "2018-10-11", "close": 33.98, "volume": 1557957.0}, {"date": "2018-10-12", "close": 33.64, "volume": 2058706.0}, {"date": "2018-10-15", "close": 33.61, "volume": 1103863.0}, {"date": "2018-10-16", "close": 33.49, "volume": 407049.0}, {"date": "2018-10-17", "close": 33.58, "volume": 1017674.0}, {"date": "2018-10-18", "close": 33.12, "volume": 579422.0}, {"date": "2018-10-19", "close": 32.42, "volume": 982283.0}, {"date": "2018-10-22", "close": 30.92, "volume": 1441001.0}, {"date": "2018-10-23", "close": 31.0, "volume": 1582638.0}, {"date": "2018-10-24", "close": 29.87, "volume": 2359797.0}, {"date": "2018-10-25", "close": 31.19, "volume": 1948394.0}, {"date": "2018-10-26", "close": 31.82, "volume": 1885693.0}, {"date": "2018-10-29", "close": 32.69, "volume": 1607392.0}, {"date": "2018-10-30", "close": 32.62, "volume": 1601690.0}, {"date": "2018-10-31", "close": 33.1, "volume": 1128321.0}, {"date": "2018-11-01", "close": 33.06, "volume": 1009581.0}, {"date": "2018-11-02", "close": 33.0, "volume": 432208.0}, {"date": "2018-11-05", "close": 33.14, "volume": 1076431.0}, {"date": "2018-11-06", "close": 33.79, "volume": 1406834.0}, {"date": "2018-11-07", "close": 34.16, "volume": 1179305.0}, {"date": "2018-11-08", "close": 34.66, "volume": 1206063.0}, {"date": "2018-11-09", "close": 34.5, "volume": 924269.0}, {"date": "2018-11-12", "close": 34.24, "volume": 742713.0}, {"date": "2018-11-13", "close": 34.41, "volume": 1029787.0}, {"date": "2018-11-14", "close": 33.3, "volume": 916657.0}, {"date": "2018-11-15", "close": 33.71, "volume": 1212536.0}, {"date": "2018-11-16", "close": 33.43, "volume": 775865.0}, {"date": "2018-11-19", "close": 33.63, "volume": 767964.0}, {"date": "2018-11-20", "close": 32.74, "volume": 935043.0}, {"date": "2018-11-21", "close": 32.96, "volume": 1115986.0}, {"date": "2018-11-23", "close": 33.13, "volume": 363995.0}, {"date": "2018-11-26", "close": 33.42, "volume": 508468.0}, {"date": "2018-11-27", "close": 32.99, "volume": 597528.0}, {"date": "2018-11-28", "close": 33.44, "volume": 725327.0}, {"date": "2018-11-29", "close": 33.61, "volume": 956524.0}, {"date": "2018-11-30", "close": 34.54, "volume": 914399.0}, {"date": "2018-12-03", "close": 33.89, "volume": 556482.0}, {"date": "2018-12-04", "close": 31.91, "volume": 1054706.0}, {"date": "2018-12-06", "close": 32.15, "volume": 1357700.0}, {"date": "2018-12-07", "close": 32.41, "volume": 1170428.0}, {"date": "2018-12-10", "close": 31.45, "volume": 1114891.0}, {"date": "2018-12-11", "close": 31.43, "volume": 804695.0}, {"date": "2018-12-12", "close": 31.89, "volume": 494236.0}, {"date": "2018-12-13", "close": 30.99, "volume": 700930.0}, {"date": "2018-12-14", "close": 29.85, "volume": 840540.0}, {"date": "2018-12-17", "close": 30.0, "volume": 1153518.0}, {"date": "2018-12-18", "close": 29.13, "volume": 1226874.0}, {"date": "2018-12-19", "close": 28.51, "volume": 1327723.0}, {"date": "2018-12-20", "close": 28.61, "volume": 1329818.0}, {"date": "2018-12-21", "close": 28.57, "volume": 2172700.0}, {"date": "2018-12-24", "close": 28.22, "volume": 538253.0}, {"date": "2018-12-26", "close": 29.73, "volume": 1122722.0}, {"date": "2018-12-27", "close": 29.67, "volume": 715525.0}, {"date": "2018-12-28", "close": 30.06, "volume": 952336.0}, {"date": "2018-12-31", "close": 29.94, "volume": 883877.0}, {"date": "2019-01-02", "close": 30.57, "volume": 611739.0}, {"date": "2019-01-03", "close": 30.9, "volume": 658730.0}, {"date": "2019-01-04", "close": 31.72, "volume": 703193.0}, {"date": "2019-01-07", "close": 32.11, "volume": 980254.0}, {"date": "2019-01-08", "close": 32.7, "volume": 970571.0}, {"date": "2019-01-09", "close": 32.98, "volume": 624481.0}, {"date": "2019-01-10", "close": 32.33, "volume": 1030578.0}, {"date": "2019-01-11", "close": 32.15, "volume": 991956.0}, {"date": "2019-01-14", "close": 32.23, "volume": 805967.0}, {"date": "2019-01-15", "close": 32.18, "volume": 771484.0}, {"date": "2019-01-16", "close": 32.96, "volume": 642397.0}, {"date": "2019-01-17", "close": 33.01, "volume": 1266276.0}, {"date": "2019-01-18", "close": 33.89, "volume": 1569806.0}, {"date": "2019-01-22", "close": 33.5, "volume": 1506797.0}, {"date": "2019-01-23", "close": 33.64, "volume": 2272897.0}, {"date": "2019-01-24", "close": 33.98, "volume": 933038.0}, {"date": "2019-01-25", "close": 33.92, "volume": 649240.0}, {"date": "2019-01-28", "close": 34.44, "volume": 595219.0}, {"date": "2019-01-29", "close": 34.0, "volume": 391733.0}, {"date": "2019-01-30", "close": 34.05, "volume": 646946.0}, {"date": "2019-01-31", "close": 33.81, "volume": 630448.0}, {"date": "2019-02-01", "close": 34.54, "volume": 1106078.0}, {"date": "2019-02-04", "close": 34.64, "volume": 516340.0}, {"date": "2019-02-05", "close": 34.59, "volume": 601894.0}, {"date": "2019-02-06", "close": 34.73, "volume": 493053.0}, {"date": "2019-02-07", "close": 35.16, "volume": 782912.0}, {"date": "2019-02-08", "close": 35.21, "volume": 983292.0}, {"date": "2019-02-11", "close": 35.64, "volume": 736375.0}, {"date": "2019-02-12", "close": 35.44, "volume": 955673.0}, {"date": "2019-02-13", "close": 35.86, "volume": 747559.0}, {"date": "2019-02-14", "close": 35.59, "volume": 1051876.0}, {"date": "2019-02-15", "close": 36.35, "volume": 838427.0}, {"date": "2019-02-19", "close": 36.65, "volume": 1163588.0}, {"date": "2019-02-20", "close": 36.65, "volume": 675501.0}, {"date": "2019-02-21", "close": 36.61, "volume": 611790.0}, {"date": "2019-02-22", "close": 36.96, "volume": 603483.0}, {"date": "2019-02-25", "close": 36.73, "volume": 680057.0}, {"date": "2019-02-26", "close": 36.41, "volume": 658102.0}, {"date": "2019-02-27", "close": 36.48, "volume": 694642.0}, {"date": "2019-02-28", "close": 36.49, "volume": 554816.0}, {"date": "2019-03-01", "close": 36.65, "volume": 562518.0}, {"date": "2019-03-04", "close": 36.48, "volume": 472143.0}, {"date": "2019-03-05", "close": 36.49, "volume": 701089.0}, {"date": "2019-03-06", "close": 35.63, "volume": 694144.0}, {"date": "2019-03-07", "close": 35.14, "volume": 560709.0}, {"date": "2019-03-08", "close": 35.0, "volume": 731326.0}, {"date": "2019-03-11", "close": 35.25, "volume": 664316.0}, {"date": "2019-03-12", "close": 35.25, "volume": 502911.0}, {"date": "2019-03-13", "close": 35.64, "volume": 859444.0}, {"date": "2019-03-14", "close": 35.84, "volume": 1190709.0}, {"date": "2019-03-15", "close": 35.63, "volume": 2257620.0}, {"date": "2019-03-18", "close": 36.22, "volume": 849556.0}, {"date": "2019-03-19", "close": 35.15, "volume": 544665.0}, {"date": "2019-03-20", "close": 34.16, "volume": 830277.0}, {"date": "2019-03-21", "close": 33.52, "volume": 981629.0}, {"date": "2019-03-22", "close": 32.15, "volume": 1164723.0}, {"date": "2019-03-25", "close": 32.42, "volume": 1413399.0}, {"date": "2019-03-26", "close": 33.38, "volume": 878689.0}, {"date": "2019-03-27", "close": 33.34, "volume": 851032.0}, {"date": "2019-03-28", "close": 33.98, "volume": 625133.0}, {"date": "2019-03-29", "close": 33.4, "volume": 718491.0}, {"date": "2019-04-01", "close": 34.41, "volume": 625465.0}, {"date": "2019-04-02", "close": 34.37, "volume": 606975.0}, {"date": "2019-04-03", "close": 34.31, "volume": 751974.0}, {"date": "2019-04-04", "close": 34.89, "volume": 761494.0}, {"date": "2019-04-05", "close": 35.19, "volume": 433106.0}, {"date": "2019-04-08", "close": 35.24, "volume": 538604.0}, {"date": "2019-04-09", "close": 34.87, "volume": 645027.0}, {"date": "2019-04-10", "close": 35.09, "volume": 419597.0}, {"date": "2019-04-11", "close": 34.97, "volume": 502773.0}, {"date": "2019-04-12", "close": 35.89, "volume": 832932.0}, {"date": "2019-04-15", "close": 35.21, "volume": 685765.0}, {"date": "2019-04-16", "close": 35.77, "volume": 1544769.0}, {"date": "2019-04-17", "close": 36.0, "volume": 857946.0}, {"date": "2019-04-18", "close": 35.35, "volume": 568442.0}, {"date": "2019-04-22", "close": 34.98, "volume": 296416.0}, {"date": "2019-04-23", "close": 35.73, "volume": 1570492.0}, {"date": "2019-04-24", "close": 36.47, "volume": 1757744.0}, {"date": "2019-04-25", "close": 36.1, "volume": 797030.0}, {"date": "2019-04-26", "close": 36.2, "volume": 1221503.0}, {"date": "2019-04-29", "close": 36.5, "volume": 721535.0}, {"date": "2019-04-30", "close": 36.58, "volume": 595725.0}, {"date": "2019-05-01", "close": 36.12, "volume": 809518.0}, {"date": "2019-05-02", "close": 36.45, "volume": 480852.0}, {"date": "2019-05-03", "close": 36.59, "volume": 969457.0}, {"date": "2019-05-06", "close": 36.74, "volume": 801095.0}, {"date": "2019-05-07", "close": 36.42, "volume": 840228.0}, {"date": "2019-05-08", "close": 35.87, "volume": 466083.0}, {"date": "2019-05-09", "close": 35.77, "volume": 527996.0}, {"date": "2019-05-10", "close": 35.5, "volume": 505250.0}, {"date": "2019-05-13", "close": 34.11, "volume": 672224.0}, {"date": "2019-05-14", "close": 34.71, "volume": 1427894.0}, {"date": "2019-05-15", "close": 34.23, "volume": 535506.0}, {"date": "2019-05-16", "close": 34.46, "volume": 565059.0}, {"date": "2019-05-17", "close": 34.17, "volume": 350259.0}, {"date": "2019-05-20", "close": 34.23, "volume": 367049.0}, {"date": "2019-05-21", "close": 34.43, "volume": 637349.0}, {"date": "2019-05-22", "close": 33.97, "volume": 582959.0}, {"date": "2019-05-23", "close": 33.5, "volume": 730294.0}, {"date": "2019-05-24", "close": 33.91, "volume": 915473.0}, {"date": "2019-05-28", "close": 33.48, "volume": 591979.0}, {"date": "2019-05-29", "close": 33.75, "volume": 712669.0}, {"date": "2019-05-30", "close": 33.16, "volume": 373870.0}, {"date": "2019-05-31", "close": 32.48, "volume": 639641.0}, {"date": "2019-06-03", "close": 32.91, "volume": 770369.0}, {"date": "2019-06-04", "close": 34.3, "volume": 816388.0}, {"date": "2019-06-05", "close": 33.82, "volume": 421464.0}, {"date": "2019-06-06", "close": 33.49, "volume": 724981.0}, {"date": "2019-06-07", "close": 33.18, "volume": 727107.0}, {"date": "2019-06-10", "close": 33.48, "volume": 448359.0}, {"date": "2019-06-11", "close": 33.5, "volume": 490115.0}, {"date": "2019-06-12", "close": 33.25, "volume": 882995.0}, {"date": "2019-06-13", "close": 33.24, "volume": 534189.0}, {"date": "2019-06-14", "close": 33.15, "volume": 733041.0}, {"date": "2019-06-17", "close": 32.6, "volume": 566459.0}, {"date": "2019-06-18", "close": 32.96, "volume": 792150.0}, {"date": "2019-06-19", "close": 32.77, "volume": 934086.0}, {"date": "2019-06-20", "close": 32.91, "volume": 584741.0}, {"date": "2019-06-21", "close": 33.07, "volume": 1204026.0}, {"date": "2019-06-24", "close": 32.72, "volume": 479789.0}, {"date": "2019-06-25", "close": 33.08, "volume": 751914.0}, {"date": "2019-06-26", "close": 32.78, "volume": 712926.0}, {"date": "2019-06-27", "close": 33.17, "volume": 624906.0}, {"date": "2019-06-28", "close": 33.74, "volume": 1038794.0}, {"date": "2019-07-01", "close": 33.76, "volume": 446207.0}, {"date": "2019-07-02", "close": 33.09, "volume": 515084.0}, {"date": "2019-07-03", "close": 33.29, "volume": 217550.0}, {"date": "2019-07-05", "close": 33.67, "volume": 321626.0}, {"date": "2019-07-08", "close": 33.32, "volume": 454779.0}, {"date": "2019-07-09", "close": 33.12, "volume": 406793.0}, {"date": "2019-07-10", "close": 32.36, "volume": 744743.0}, {"date": "2019-07-11", "close": 32.38, "volume": 740443.0}, {"date": "2019-07-12", "close": 32.69, "volume": 654613.0}, {"date": "2019-07-15", "close": 32.01, "volume": 683025.0}, {"date": "2019-07-16", "close": 32.36, "volume": 666550.0}, {"date": "2019-07-17", "close": 31.93, "volume": 687905.0}, {"date": "2019-07-18", "close": 32.11, "volume": 410535.0}, {"date": "2019-07-19", "close": 32.36, "volume": 384791.0}, {"date": "2019-07-22", "close": 32.01, "volume": 439847.0}, {"date": "2019-07-23", "close": 32.3, "volume": 1555332.0}, {"date": "2019-07-24", "close": 35.27, "volume": 2847267.0}, {"date": "2019-07-25", "close": 34.11, "volume": 1260291.0}, {"date": "2019-07-26", "close": 34.7, "volume": 433973.0}, {"date": "2019-07-29", "close": 34.18, "volume": 646889.0}, {"date": "2019-07-30", "close": 34.54, "volume": 749437.0}, {"date": "2019-07-31", "close": 34.41, "volume": 709014.0}, {"date": "2019-08-01", "close": 32.89, "volume": 969429.0}, {"date": "2019-08-02", "close": 32.68, "volume": 716015.0}, {"date": "2019-08-05", "close": 31.62, "volume": 780330.0}, {"date": "2019-08-06", "close": 32.18, "volume": 766976.0}, {"date": "2019-08-07", "close": 31.97, "volume": 630204.0}, {"date": "2019-08-08", "close": 32.49, "volume": 670171.0}, {"date": "2019-08-09", "close": 32.27, "volume": 293132.0}, {"date": "2019-08-12", "close": 31.5, "volume": 259579.0}, {"date": "2019-08-13", "close": 31.76, "volume": 450049.0}, {"date": "2019-08-14", "close": 31.16, "volume": 906375.0}, {"date": "2019-08-15", "close": 30.61, "volume": 499846.0}, {"date": "2019-08-16", "close": 31.45, "volume": 418994.0}, {"date": "2019-08-19", "close": 31.89, "volume": 868327.0}, {"date": "2019-08-20", "close": 31.11, "volume": 553757.0}, {"date": "2019-08-21", "close": 31.62, "volume": 491655.0}, {"date": "2019-08-22", "close": 31.84, "volume": 537911.0}, {"date": "2019-08-23", "close": 30.84, "volume": 559850.0}, {"date": "2019-08-26", "close": 31.09, "volume": 1004260.0}, {"date": "2019-08-27", "close": 30.47, "volume": 626481.0}, {"date": "2019-08-28", "close": 31.07, "volume": 399609.0}, {"date": "2019-08-29", "close": 31.75, "volume": 431431.0}, {"date": "2019-08-30", "close": 31.76, "volume": 496100.0}, {"date": "2019-09-03", "close": 31.03, "volume": 683552.0}, {"date": "2019-09-04", "close": 31.14, "volume": 486640.0}, {"date": "2019-09-05", "close": 31.86, "volume": 420028.0}, {"date": "2019-09-06", "close": 31.76, "volume": 498747.0}, {"date": "2019-09-09", "close": 32.62, "volume": 729242.0}, {"date": "2019-09-10", "close": 33.41, "volume": 1031043.0}, {"date": "2019-09-11", "close": 33.8, "volume": 601004.0}, {"date": "2019-09-12", "close": 33.21, "volume": 639988.0}, {"date": "2019-09-13", "close": 34.28, "volume": 1415737.0}, {"date": "2019-09-16", "close": 33.6, "volume": 851987.0}, {"date": "2019-09-17", "close": 33.38, "volume": 665977.0}, {"date": "2019-09-18", "close": 33.72, "volume": 993001.0}, {"date": "2019-09-19", "close": 33.77, "volume": 849817.0}, {"date": "2019-09-20", "close": 33.6, "volume": 1638199.0}, {"date": "2019-09-23", "close": 33.84, "volume": 536398.0}, {"date": "2019-09-24", "close": 33.37, "volume": 627304.0}, {"date": "2019-09-25", "close": 34.01, "volume": 651111.0}, {"date": "2019-09-26", "close": 33.58, "volume": 509889.0}, {"date": "2019-09-27", "close": 34.0, "volume": 556163.0}, {"date": "2019-09-30", "close": 33.62, "volume": 376282.0}, {"date": "2019-10-01", "close": 32.68, "volume": 408287.0}, {"date": "2019-10-02", "close": 32.55, "volume": 437240.0}, {"date": "2019-10-03", "close": 32.93, "volume": 500419.0}, {"date": "2019-10-04", "close": 33.16, "volume": 276348.0}, {"date": "2019-10-07", "close": 33.04, "volume": 214473.0}, {"date": "2019-10-08", "close": 32.19, "volume": 397715.0}, {"date": "2019-10-09", "close": 32.4, "volume": 442925.0}, {"date": "2019-10-10", "close": 32.97, "volume": 611334.0}, {"date": "2019-10-11", "close": 33.08, "volume": 377126.0}, {"date": "2019-10-14", "close": 32.92, "volume": 343207.0}, {"date": "2019-10-15", "close": 33.14, "volume": 1079801.0}, {"date": "2019-10-16", "close": 33.15, "volume": 994629.0}, {"date": "2019-10-17", "close": 33.37, "volume": 620102.0}, {"date": "2019-10-18", "close": 33.75, "volume": 687507.0}, {"date": "2019-10-21", "close": 34.05, "volume": 834662.0}, {"date": "2019-10-22", "close": 33.91, "volume": 995591.0}, {"date": "2019-10-23", "close": 34.48, "volume": 985948.0}, {"date": "2019-10-24", "close": 34.47, "volume": 879259.0}, {"date": "2019-10-25", "close": 34.52, "volume": 388009.0}, {"date": "2019-10-28", "close": 34.99, "volume": 352930.0}, {"date": "2019-10-29", "close": 35.09, "volume": 325295.0}, {"date": "2019-10-30", "close": 34.81, "volume": 488736.0}, {"date": "2019-10-31", "close": 34.3, "volume": 530479.0}, {"date": "2019-11-01", "close": 34.8, "volume": 451010.0}, {"date": "2019-11-04", "close": 35.26, "volume": 372002.0}, {"date": "2019-11-05", "close": 35.35, "volume": 734151.0}, {"date": "2019-11-06", "close": 35.3, "volume": 794234.0}, {"date": "2019-11-07", "close": 35.3, "volume": 362948.0}, {"date": "2019-11-08", "close": 35.43, "volume": 248744.0}, {"date": "2019-11-11", "close": 35.31, "volume": 169985.0}, {"date": "2019-11-12", "close": 35.14, "volume": 249897.0}, {"date": "2019-11-13", "close": 34.68, "volume": 261742.0}, {"date": "2019-11-14", "close": 34.7, "volume": 340756.0}, {"date": "2019-11-15", "close": 34.55, "volume": 288703.0}, {"date": "2019-11-18", "close": 34.45, "volume": 403929.0}, {"date": "2019-11-19", "close": 34.67, "volume": 624882.0}, {"date": "2019-11-20", "close": 34.69, "volume": 738836.0}, {"date": "2019-11-21", "close": 34.57, "volume": 492510.0}, {"date": "2019-11-22", "close": 34.85, "volume": 353938.0}, {"date": "2019-11-25", "close": 35.14, "volume": 364677.0}, {"date": "2019-11-26", "close": 35.17, "volume": 491934.0}, {"date": "2019-11-27", "close": 35.07, "volume": 589594.0}, {"date": "2019-11-29", "close": 35.06, "volume": 132251.0}, {"date": "2019-12-02", "close": 34.74, "volume": 428211.0}, {"date": "2019-12-03", "close": 34.31, "volume": 416884.0}, {"date": "2019-12-04", "close": 34.7, "volume": 438671.0}, {"date": "2019-12-05", "close": 35.03, "volume": 498754.0}, {"date": "2019-12-06", "close": 35.48, "volume": 498235.0}, {"date": "2019-12-09", "close": 35.5, "volume": 532433.0}, {"date": "2019-12-10", "close": 35.51, "volume": 511424.0}, {"date": "2019-12-11", "close": 35.61, "volume": 471441.0}, {"date": "2019-12-12", "close": 36.78, "volume": 835092.0}, {"date": "2019-12-13", "close": 36.26, "volume": 662059.0}, {"date": "2019-12-16", "close": 36.53, "volume": 490047.0}, {"date": "2019-12-17", "close": 36.9, "volume": 637815.0}, {"date": "2019-12-18", "close": 37.1, "volume": 470096.0}, {"date": "2019-12-19", "close": 37.08, "volume": 732276.0}, {"date": "2019-12-20", "close": 36.96, "volume": 1100059.0}, {"date": "2019-12-23", "close": 36.68, "volume": 259365.0}, {"date": "2019-12-24", "close": 36.83, "volume": 275657.0}, {"date": "2019-12-26", "close": 36.78, "volume": 224413.0}, {"date": "2019-12-27", "close": 36.39, "volume": 222957.0}, {"date": "2019-12-30", "close": 36.43, "volume": 291321.0}, {"date": "2019-12-31", "close": 36.56, "volume": 353122.0}, {"date": "2020-01-02", "close": 36.55, "volume": 517683.0}, {"date": "2020-01-03", "close": 36.4, "volume": 488032.0}, {"date": "2020-01-06", "close": 36.07, "volume": 485805.0}, {"date": "2020-01-07", "close": 35.75, "volume": 376008.0}, {"date": "2020-01-08", "close": 35.86, "volume": 459408.0}, {"date": "2020-01-09", "close": 35.77, "volume": 611000.0}, {"date": "2020-01-10", "close": 35.25, "volume": 525123.0}, {"date": "2020-01-13", "close": 35.1, "volume": 582666.0}, {"date": "2020-01-14", "close": 35.11, "volume": 388908.0}, {"date": "2020-01-15", "close": 34.56, "volume": 1550784.0}, {"date": "2020-01-16", "close": 35.04, "volume": 485556.0}, {"date": "2020-01-17", "close": 35.16, "volume": 775958.0}, {"date": "2020-01-21", "close": 34.91, "volume": 613152.0}, {"date": "2020-01-22", "close": 35.15, "volume": 733048.0}, {"date": "2020-01-23", "close": 35.06, "volume": 1170325.0}, {"date": "2020-01-24", "close": 34.02, "volume": 847955.0}, {"date": "2020-01-27", "close": 33.73, "volume": 1072611.0}, {"date": "2020-01-28", "close": 33.73, "volume": 919949.0}, {"date": "2020-01-29", "close": 33.36, "volume": 912143.0}, {"date": "2020-01-30", "close": 33.51, "volume": 426093.0}, {"date": "2020-01-31", "close": 33.0, "volume": 725051.0}, {"date": "2020-02-03", "close": 33.3, "volume": 695279.0}, {"date": "2020-02-04", "close": 33.59, "volume": 600594.0}, {"date": "2020-02-05", "close": 34.41, "volume": 523435.0}, {"date": "2020-02-06", "close": 33.56, "volume": 561628.0}, {"date": "2020-02-07", "close": 33.12, "volume": 446827.0}, {"date": "2020-02-10", "close": 33.06, "volume": 509566.0}, {"date": "2020-02-11", "close": 33.14, "volume": 637959.0}, {"date": "2020-02-12", "close": 33.21, "volume": 529815.0}, {"date": "2020-02-13", "close": 33.34, "volume": 470689.0}, {"date": "2020-02-14", "close": 33.11, "volume": 378674.0}, {"date": "2020-02-18", "close": 32.48, "volume": 634579.0}, {"date": "2020-02-19", "close": 32.96, "volume": 1189591.0}, {"date": "2020-02-20", "close": 33.36, "volume": 821229.0}, {"date": "2020-02-21", "close": 32.86, "volume": 964547.0}, {"date": "2020-02-24", "close": 32.19, "volume": 1018542.0}, {"date": "2020-02-25", "close": 31.55, "volume": 1241113.0}, {"date": "2020-02-26", "close": 31.46, "volume": 1131337.0}, {"date": "2020-02-27", "close": 30.49, "volume": 1187744.0}, {"date": "2020-02-28", "close": 29.7, "volume": 1485352.0}, {"date": "2020-03-02", "close": 30.9, "volume": 1578793.0}, {"date": "2020-03-03", "close": 29.68, "volume": 1221850.0}, {"date": "2020-03-04", "close": 30.18, "volume": 1140809.0}, {"date": "2020-03-05", "close": 28.53, "volume": 910850.0}, {"date": "2020-03-06", "close": 27.59, "volume": 1289430.0}, {"date": "2020-03-09", "close": 24.28, "volume": 1273207.0}, {"date": "2020-03-10", "close": 26.44, "volume": 1766801.0}, {"date": "2020-03-11", "close": 25.35, "volume": 1424661.0}, {"date": "2020-03-12", "close": 23.01, "volume": 1048511.0}, {"date": "2020-03-13", "close": 25.15, "volume": 1372343.0}, {"date": "2020-03-16", "close": 22.39, "volume": 1533432.0}, {"date": "2020-03-17", "close": 22.41, "volume": 1696685.0}, {"date": "2020-03-18", "close": 16.31, "volume": 1693770.0}, {"date": "2020-03-19", "close": 19.26, "volume": 1788659.0}, {"date": "2020-03-20", "close": 18.46, "volume": 1167107.0}, {"date": "2020-03-23", "close": 15.63, "volume": 1571168.0}, {"date": "2020-03-24", "close": 17.33, "volume": 1314385.0}, {"date": "2020-03-25", "close": 18.25, "volume": 1136943.0}, {"date": "2020-03-26", "close": 20.35, "volume": 1101100.0}, {"date": "2020-03-27", "close": 19.35, "volume": 861563.0}, {"date": "2020-03-30", "close": 18.92, "volume": 711026.0}, {"date": "2020-03-31", "close": 18.7, "volume": 639384.0}, {"date": "2020-04-01", "close": 17.2, "volume": 590592.0}, {"date": "2020-04-02", "close": 18.2, "volume": 899177.0}, {"date": "2020-04-03", "close": 16.62, "volume": 815376.0}, {"date": "2020-04-06", "close": 17.69, "volume": 909436.0}, {"date": "2020-04-07", "close": 18.37, "volume": 1267530.0}, {"date": "2020-04-08", "close": 19.41, "volume": 548956.0}, {"date": "2020-04-09", "close": 21.37, "volume": 1643079.0}, {"date": "2020-04-13", "close": 19.5, "volume": 957185.0}, {"date": "2020-04-14", "close": 18.96, "volume": 723922.0}, {"date": "2020-04-15", "close": 17.59, "volume": 1857162.0}, {"date": "2020-04-16", "close": 17.32, "volume": 1195038.0}, {"date": "2020-04-17", "close": 18.85, "volume": 1386765.0}, {"date": "2020-04-20", "close": 19.05, "volume": 1032699.0}, {"date": "2020-04-21", "close": 18.37, "volume": 682604.0}, {"date": "2020-04-22", "close": 17.97, "volume": 436680.0}, {"date": "2020-04-23", "close": 18.13, "volume": 511200.0}, {"date": "2020-04-24", "close": 18.56, "volume": 469804.0}, {"date": "2020-04-27", "close": 19.88, "volume": 805660.0}, {"date": "2020-04-28", "close": 20.52, "volume": 804031.0}, {"date": "2020-04-29", "close": 19.86, "volume": 3323581.0}, {"date": "2020-04-30", "close": 19.81, "volume": 1488457.0}, {"date": "2020-05-01", "close": 18.64, "volume": 776545.0}, {"date": "2020-05-04", "close": 18.19, "volume": 984332.0}, {"date": "2020-05-05", "close": 17.68, "volume": 584093.0}, {"date": "2020-05-06", "close": 16.49, "volume": 625326.0}, {"date": "2020-05-07", "close": 16.73, "volume": 641008.0}, {"date": "2020-05-08", "close": 17.89, "volume": 511158.0}, {"date": "2020-05-11", "close": 16.2, "volume": 1099388.0}, {"date": "2020-05-12", "close": 15.44, "volume": 1303274.0}, {"date": "2020-05-13", "close": 14.31, "volume": 969019.0}, {"date": "2020-05-14", "close": 14.87, "volume": 898707.0}, {"date": "2020-05-15", "close": 13.99, "volume": 862177.0}, {"date": "2020-05-18", "close": 15.65, "volume": 1407249.0}, {"date": "2020-05-19", "close": 14.85, "volume": 1385422.0}, {"date": "2020-05-20", "close": 15.67, "volume": 1071510.0}, {"date": "2020-05-21", "close": 16.0, "volume": 1125905.0}, {"date": "2020-05-22", "close": 15.88, "volume": 1498326.0}, {"date": "2020-05-26", "close": 17.42, "volume": 1512469.0}, {"date": "2020-05-27", "close": 19.25, "volume": 1429971.0}, {"date": "2020-05-28", "close": 18.97, "volume": 1620378.0}, {"date": "2020-05-29", "close": 18.48, "volume": 1372279.0}, {"date": "2020-06-01", "close": 19.04, "volume": 1198071.0}, {"date": "2020-06-02", "close": 18.82, "volume": 1270093.0}, {"date": "2020-06-03", "close": 20.21, "volume": 1166751.0}, {"date": "2020-06-04", "close": 21.48, "volume": 1854352.0}, {"date": "2020-06-05", "close": 22.73, "volume": 1673333.0}, {"date": "2020-06-08", "close": 24.4, "volume": 1661890.0}, {"date": "2020-06-09", "close": 23.34, "volume": 1121390.0}, {"date": "2020-06-10", "close": 21.64, "volume": 1142135.0}, {"date": "2020-06-11", "close": 19.2, "volume": 998971.0}, {"date": "2020-06-12", "close": 20.29, "volume": 1109396.0}, {"date": "2020-06-15", "close": 20.32, "volume": 1351850.0}, {"date": "2020-06-16", "close": 21.21, "volume": 1222173.0}, {"date": "2020-06-17", "close": 21.14, "volume": 1098752.0}, {"date": "2020-06-18", "close": 21.16, "volume": 1000186.0}, {"date": "2020-06-19", "close": 20.78, "volume": 1645617.0}, {"date": "2020-06-22", "close": 20.99, "volume": 1040843.0}, {"date": "2020-06-23", "close": 20.64, "volume": 928221.0}, {"date": "2020-06-24", "close": 19.5, "volume": 800855.0}, {"date": "2020-06-25", "close": 20.39, "volume": 1208239.0}, {"date": "2020-06-26", "close": 18.11, "volume": 9706669.0}, {"date": "2020-06-29", "close": 19.71, "volume": 1600901.0}, {"date": "2020-06-30", "close": 20.25, "volume": 963778.0}, {"date": "2020-07-01", "close": 18.82, "volume": 1004846.0}, {"date": "2020-07-02", "close": 18.61, "volume": 682316.0}, {"date": "2020-07-06", "close": 18.96, "volume": 1292749.0}, {"date": "2020-07-07", "close": 17.49, "volume": 1667991.0}, {"date": "2020-07-08", "close": 17.39, "volume": 1605511.0}, {"date": "2020-07-09", "close": 16.49, "volume": 862420.0}, {"date": "2020-07-10", "close": 17.75, "volume": 1011182.0}, {"date": "2020-07-13", "close": 17.84, "volume": 1152007.0}, {"date": "2020-07-14", "close": 17.05, "volume": 780723.0}, {"date": "2020-07-15", "close": 18.43, "volume": 897811.0}, {"date": "2020-07-16", "close": 18.39, "volume": 568306.0}, {"date": "2020-07-17", "close": 17.91, "volume": 993749.0}, {"date": "2020-07-20", "close": 17.39, "volume": 580182.0}, {"date": "2020-07-21", "close": 18.57, "volume": 766564.0}, {"date": "2020-07-22", "close": 18.5, "volume": 779933.0}, {"date": "2020-07-23", "close": 18.96, "volume": 533114.0}, {"date": "2020-07-24", "close": 18.74, "volume": 431737.0}, {"date": "2020-07-27", "close": 18.27, "volume": 555626.0}, {"date": "2020-07-28", "close": 18.16, "volume": 860764.0}, {"date": "2020-07-29", "close": 20.5, "volume": 1908630.0}, {"date": "2020-07-30", "close": 20.66, "volume": 1290128.0}, {"date": "2020-07-31", "close": 20.14, "volume": 1106768.0}, {"date": "2020-08-03", "close": 20.18, "volume": 561698.0}, {"date": "2020-08-04", "close": 20.04, "volume": 441501.0}, {"date": "2020-08-05", "close": 20.78, "volume": 587501.0}, {"date": "2020-08-06", "close": 20.83, "volume": 583113.0}, {"date": "2020-08-07", "close": 22.23, "volume": 790940.0}, {"date": "2020-08-10", "close": 23.13, "volume": 914070.0}, {"date": "2020-08-11", "close": 23.45, "volume": 818619.0}, {"date": "2020-08-12", "close": 23.36, "volume": 539534.0}, {"date": "2020-08-13", "close": 22.95, "volume": 469815.0}, {"date": "2020-08-14", "close": 23.66, "volume": 505911.0}, {"date": "2020-08-17", "close": 22.84, "volume": 625930.0}, {"date": "2020-08-18", "close": 22.25, "volume": 545721.0}, {"date": "2020-08-19", "close": 22.47, "volume": 327279.0}, {"date": "2020-08-20", "close": 22.21, "volume": 622727.0}, {"date": "2020-08-21", "close": 21.79, "volume": 350480.0}, {"date": "2020-08-24", "close": 23.02, "volume": 294535.0}, {"date": "2020-08-25", "close": 22.97, "volume": 285257.0}, {"date": "2020-08-26", "close": 24.6, "volume": 6166261.0}, {"date": "2020-08-27", "close": 24.57, "volume": 2268792.0}, {"date": "2020-08-28", "close": 24.15, "volume": 2246179.0}, {"date": "2020-08-31", "close": 23.38, "volume": 19635780.0}, {"date": "2020-09-01", "close": 23.55, "volume": 1146868.0}, {"date": "2020-09-02", "close": 23.87, "volume": 941720.0}, {"date": "2020-09-03", "close": 24.09, "volume": 1049743.0}, {"date": "2020-09-04", "close": 25.14, "volume": 1341201.0}, {"date": "2020-09-08", "close": 23.6, "volume": 1271868.0}, {"date": "2020-09-09", "close": 23.34, "volume": 1070689.0}, {"date": "2020-09-10", "close": 22.46, "volume": 1238999.0}, {"date": "2020-09-11", "close": 23.04, "volume": 1111942.0}, {"date": "2020-09-14", "close": 23.69, "volume": 832314.0}, {"date": "2020-09-15", "close": 23.24, "volume": 790844.0}, {"date": "2020-09-16", "close": 23.27, "volume": 1421441.0}, {"date": "2020-09-17", "close": 23.29, "volume": 740613.0}, {"date": "2020-09-18", "close": 23.14, "volume": 2406236.0}, {"date": "2020-09-21", "close": 21.59, "volume": 876142.0}, {"date": "2020-09-22", "close": 21.08, "volume": 860195.0}, {"date": "2020-09-23", "close": 20.86, "volume": 1016017.0}, {"date": "2020-09-24", "close": 20.94, "volume": 783822.0}, {"date": "2020-09-25", "close": 21.35, "volume": 571797.0}, {"date": "2020-09-28", "close": 21.87, "volume": 981866.0}, {"date": "2020-09-29", "close": 21.63, "volume": 547997.0}, {"date": "2020-09-30", "close": 21.91, "volume": 659304.0}, {"date": "2020-10-01", "close": 22.16, "volume": 756287.0}, {"date": "2020-10-02", "close": 22.98, "volume": 643231.0}, {"date": "2020-10-05", "close": 23.95, "volume": 969568.0}, {"date": "2020-10-06", "close": 23.75, "volume": 934850.0}, {"date": "2020-10-07", "close": 24.34, "volume": 843523.0}, {"date": "2020-10-08", "close": 24.77, "volume": 440639.0}, {"date": "2020-10-09", "close": 24.35, "volume": 512100.0}, {"date": "2020-10-12", "close": 24.76, "volume": 500595.0}, {"date": "2020-10-13", "close": 24.09, "volume": 537406.0}, {"date": "2020-10-14", "close": 23.53, "volume": 385646.0}, {"date": "2020-10-15", "close": 24.35, "volume": 595106.0}, {"date": "2020-10-16", "close": 24.43, "volume": 642271.0}, {"date": "2020-10-19", "close": 24.1, "volume": 372338.0}, {"date": "2020-10-20", "close": 24.76, "volume": 370130.0}, {"date": "2020-10-21", "close": 24.89, "volume": 341619.0}, {"date": "2020-10-22", "close": 26.77, "volume": 679026.0}, {"date": "2020-10-23", "close": 26.94, "volume": 553762.0}, {"date": "2020-10-26", "close": 26.27, "volume": 549930.0}, {"date": "2020-10-27", "close": 25.33, "volume": 770442.0}, {"date": "2020-10-28", "close": 24.22, "volume": 811954.0}, {"date": "2020-10-29", "close": 24.84, "volume": 631771.0}, {"date": "2020-10-30", "close": 25.25, "volume": 525618.0}, {"date": "2020-11-02", "close": 25.77, "volume": 591544.0}, {"date": "2020-11-03", "close": 26.26, "volume": 559735.0}, {"date": "2020-11-04", "close": 23.82, "volume": 744682.0}, {"date": "2020-11-05", "close": 24.95, "volume": 677626.0}, {"date": "2020-11-06", "close": 24.04, "volume": 514979.0}, {"date": "2020-11-09", "close": 28.18, "volume": 1085611.0}, {"date": "2020-11-10", "close": 29.45, "volume": 783353.0}, {"date": "2020-11-11", "close": 28.02, "volume": 539169.0}, {"date": "2020-11-12", "close": 27.41, "volume": 747280.0}, {"date": "2020-11-13", "close": 28.5, "volume": 629695.0}, {"date": "2020-11-16", "close": 29.86, "volume": 651512.0}, {"date": "2020-11-17", "close": 29.72, "volume": 521186.0}, {"date": "2020-11-18", "close": 29.17, "volume": 560098.0}, {"date": "2020-11-19", "close": 29.58, "volume": 369864.0}, {"date": "2020-11-20", "close": 29.63, "volume": 675511.0}, {"date": "2020-11-23", "close": 29.57, "volume": 1100740.0}, {"date": "2020-11-24", "close": 31.0, "volume": 769718.0}, {"date": "2020-11-25", "close": 30.35, "volume": 419931.0}, {"date": "2020-11-27", "close": 30.16, "volume": 231813.0}, {"date": "2020-11-30", "close": 28.51, "volume": 629785.0}, {"date": "2020-12-01", "close": 29.29, "volume": 453926.0}, {"date": "2020-12-02", "close": 29.78, "volume": 605592.0}, {"date": "2020-12-03", "close": 30.08, "volume": 599615.0}, {"date": "2020-12-04", "close": 31.14, "volume": 426406.0}, {"date": "2020-12-07", "close": 31.37, "volume": 466278.0}, {"date": "2020-12-08", "close": 31.72, "volume": 479817.0}, {"date": "2020-12-09", "close": 32.43, "volume": 504245.0}, {"date": "2020-12-10", "close": 32.8, "volume": 649183.0}, {"date": "2020-12-11", "close": 32.25, "volume": 485699.0}, {"date": "2020-12-14", "close": 32.42, "volume": 609778.0}, {"date": "2020-12-15", "close": 33.81, "volume": 785150.0}, {"date": "2020-12-16", "close": 34.47, "volume": 828948.0}, {"date": "2020-12-17", "close": 33.9, "volume": 465624.0}, {"date": "2020-12-18", "close": 33.12, "volume": 1760161.0}, {"date": "2020-12-21", "close": 33.48, "volume": 560537.0}, {"date": "2020-12-22", "close": 33.4, "volume": 437754.0}, {"date": "2020-12-23", "close": 34.5, "volume": 459219.0}, {"date": "2020-12-24", "close": 34.14, "volume": 192507.0}, {"date": "2020-12-28", "close": 34.78, "volume": 485668.0}, {"date": "2020-12-29", "close": 33.96, "volume": 384016.0}, {"date": "2020-12-30", "close": 34.43, "volume": 318020.0}, {"date": "2020-12-31", "close": 34.78, "volume": 224439.0}, {"date": "2021-01-04", "close": 34.33, "volume": 806092.0}, {"date": "2021-01-05", "close": 35.17, "volume": 622362.0}, {"date": "2021-01-06", "close": 37.74, "volume": 1189259.0}, {"date": "2021-01-07", "close": 39.53, "volume": 647655.0}, {"date": "2021-01-08", "close": 38.76, "volume": 520235.0}, {"date": "2021-01-11", "close": 39.03, "volume": 542384.0}, {"date": "2021-01-12", "close": 39.99, "volume": 512131.0}, {"date": "2021-01-13", "close": 39.26, "volume": 448706.0}, {"date": "2021-01-14", "close": 39.66, "volume": 650066.0}, {"date": "2021-01-15", "close": 38.83, "volume": 535800.0}, {"date": "2021-01-19", "close": 38.94, "volume": 492947.0}, {"date": "2021-01-20", "close": 38.5, "volume": 492634.0}, {"date": "2021-01-21", "close": 36.72, "volume": 665141.0}, {"date": "2021-01-22", "close": 37.41, "volume": 479168.0}, {"date": "2021-01-25", "close": 37.11, "volume": 409337.0}, {"date": "2021-01-26", "close": 35.72, "volume": 416684.0}, {"date": "2021-01-27", "close": 34.29, "volume": 601612.0}, {"date": "2021-01-28", "close": 35.68, "volume": 597836.0}, {"date": "2021-01-29", "close": 34.65, "volume": 572095.0}, {"date": "2021-02-01", "close": 35.72, "volume": 481116.0}, {"date": "2021-02-02", "close": 36.22, "volume": 392889.0}, {"date": "2021-02-03", "close": 36.05, "volume": 590614.0}, {"date": "2021-02-04", "close": 37.54, "volume": 498104.0}, {"date": "2021-02-05", "close": 37.49, "volume": 314764.0}, {"date": "2021-02-08", "close": 38.32, "volume": 360193.0}, {"date": "2021-02-09", "close": 38.6, "volume": 385982.0}, {"date": "2021-02-10", "close": 39.21, "volume": 547411.0}, {"date": "2021-02-11", "close": 38.75, "volume": 438926.0}, {"date": "2021-02-12", "close": 39.51, "volume": 393478.0}, {"date": "2021-02-16", "close": 40.19, "volume": 511192.0}, {"date": "2021-02-17", "close": 40.35, "volume": 442715.0}, {"date": "2021-02-18", "close": 39.65, "volume": 248987.0}, {"date": "2021-02-19", "close": 40.64, "volume": 545401.0}, {"date": "2021-02-22", "close": 41.4, "volume": 489287.0}, {"date": "2021-02-23", "close": 41.65, "volume": 767808.0}, {"date": "2021-02-24", "close": 42.8, "volume": 604393.0}, {"date": "2021-02-25", "close": 41.36, "volume": 542019.0}, {"date": "2021-02-26", "close": 40.19, "volume": 608635.0}, {"date": "2021-03-01", "close": 42.01, "volume": 535060.0}, {"date": "2021-03-02", "close": 42.03, "volume": 609392.0}, {"date": "2021-03-03", "close": 42.97, "volume": 674194.0}, {"date": "2021-03-04", "close": 42.8, "volume": 952309.0}, {"date": "2021-03-05", "close": 43.91, "volume": 1074421.0}, {"date": "2021-03-08", "close": 45.96, "volume": 704466.0}, {"date": "2021-03-09", "close": 45.49, "volume": 666266.0}, {"date": "2021-03-10", "close": 47.99, "volume": 936605.0}, {"date": "2021-03-11", "close": 48.99, "volume": 931093.0}, {"date": "2021-03-12", "close": 49.92, "volume": 887091.0}, {"date": "2021-03-15", "close": 49.9, "volume": 717366.0}, {"date": "2021-03-16", "close": 49.12, "volume": 522499.0}, {"date": "2021-03-17", "close": 48.34, "volume": 829730.0}, {"date": "2021-03-18", "close": 48.23, "volume": 763943.0}, {"date": "2021-03-19", "close": 47.86, "volume": 1870239.0}, {"date": "2021-03-22", "close": 45.53, "volume": 574927.0}, {"date": "2021-03-23", "close": 43.34, "volume": 666822.0}, {"date": "2021-03-24", "close": 42.48, "volume": 1024831.0}, {"date": "2021-03-25", "close": 43.85, "volume": 920993.0}, {"date": "2021-03-26", "close": 45.18, "volume": 538550.0}, {"date": "2021-03-29", "close": 43.45, "volume": 533631.0}, {"date": "2021-03-30", "close": 44.46, "volume": 540495.0}, {"date": "2021-03-31", "close": 43.95, "volume": 608689.0}, {"date": "2021-04-01", "close": 44.47, "volume": 529851.0}, {"date": "2021-04-05", "close": 44.16, "volume": 624195.0}, {"date": "2021-04-06", "close": 43.59, "volume": 629685.0}, {"date": "2021-04-07", "close": 43.53, "volume": 412005.0}, {"date": "2021-04-08", "close": 43.87, "volume": 421154.0}, {"date": "2021-04-09", "close": 44.43, "volume": 467569.0}, {"date": "2021-04-12", "close": 44.33, "volume": 388343.0}, {"date": "2021-04-13", "close": 43.37, "volume": 323669.0}, {"date": "2021-04-14", "close": 44.1, "volume": 327829.0}, {"date": "2021-04-15", "close": 43.63, "volume": 307925.0}, {"date": "2021-04-16", "close": 44.23, "volume": 350795.0}, {"date": "2021-04-19", "close": 43.97, "volume": 258892.0}, {"date": "2021-04-20", "close": 41.96, "volume": 592284.0}, {"date": "2021-04-21", "close": 43.2, "volume": 431296.0}, {"date": "2021-04-22", "close": 42.87, "volume": 685031.0}, {"date": "2021-04-23", "close": 45.89, "volume": 633989.0}, {"date": "2021-04-26", "close": 45.43, "volume": 559429.0}, {"date": "2021-04-27", "close": 46.38, "volume": 372983.0}, {"date": "2021-04-28", "close": 46.47, "volume": 383036.0}, {"date": "2021-04-29", "close": 47.05, "volume": 503590.0}, {"date": "2021-04-30", "close": 46.61, "volume": 521577.0}, {"date": "2021-05-03", "close": 47.32, "volume": 584509.0}, {"date": "2021-05-04", "close": 48.1, "volume": 481128.0}, {"date": "2021-05-05", "close": 48.04, "volume": 409142.0}, {"date": "2021-05-06", "close": 48.76, "volume": 521930.0}, {"date": "2021-05-07", "close": 48.68, "volume": 406495.0}, {"date": "2021-05-10", "close": 47.48, "volume": 473186.0}, {"date": "2021-05-11", "close": 46.98, "volume": 419540.0}, {"date": "2021-05-12", "close": 45.74, "volume": 536033.0}, {"date": "2021-05-13", "close": 47.05, "volume": 678649.0}, {"date": "2021-05-14", "close": 47.87, "volume": 532195.0}, {"date": "2021-05-17", "close": 47.92, "volume": 488755.0}, {"date": "2021-05-18", "close": 46.42, "volume": 444898.0}, {"date": "2021-05-19", "close": 46.45, "volume": 631390.0}, {"date": "2021-05-20", "close": 46.59, "volume": 369983.0}, {"date": "2021-05-21", "close": 47.64, "volume": 454893.0}, {"date": "2021-05-24", "close": 47.38, "volume": 343753.0}, {"date": "2021-05-25", "close": 46.24, "volume": 437593.0}, {"date": "2021-05-26", "close": 47.25, "volume": 439677.0}, {"date": "2021-05-27", "close": 47.82, "volume": 500752.0}, {"date": "2021-05-28", "close": 47.79, "volume": 375777.0}, {"date": "2021-06-01", "close": 48.2, "volume": 555961.0}, {"date": "2021-06-02", "close": 47.38, "volume": 337703.0}, {"date": "2021-06-03", "close": 47.35, "volume": 449054.0}, {"date": "2021-06-04", "close": 47.64, "volume": 388017.0}, {"date": "2021-06-07", "close": 48.15, "volume": 586907.0}, {"date": "2021-06-08", "close": 48.41, "volume": 629746.0}, {"date": "2021-06-09", "close": 47.52, "volume": 450850.0}, {"date": "2021-06-10", "close": 45.96, "volume": 418420.0}, {"date": "2021-06-11", "close": 46.18, "volume": 365775.0}, {"date": "2021-06-14", "close": 45.01, "volume": 524596.0}, {"date": "2021-06-15", "close": 45.65, "volume": 719163.0}, {"date": "2021-06-16", "close": 46.71, "volume": 637317.0}, {"date": "2021-06-17", "close": 43.58, "volume": 684302.0}, {"date": "2021-06-18", "close": 41.63, "volume": 1543928.0}, {"date": "2021-06-21", "close": 43.66, "volume": 520649.0}, {"date": "2021-06-22", "close": 43.47, "volume": 405472.0}, {"date": "2021-06-23", "close": 43.2, "volume": 525558.0}, {"date": "2021-06-24", "close": 44.15, "volume": 470552.0}, {"date": "2021-06-25", "close": 44.59, "volume": 829141.0}, {"date": "2021-06-28", "close": 42.73, "volume": 688387.0}, {"date": "2021-06-29", "close": 42.58, "volume": 408276.0}, {"date": "2021-06-30", "close": 42.69, "volume": 465819.0}, {"date": "2021-07-01", "close": 43.43, "volume": 365173.0}, {"date": "2021-07-02", "close": 42.83, "volume": 252357.0}, {"date": "2021-07-06", "close": 41.27, "volume": 468834.0}, {"date": "2021-07-07", "close": 41.25, "volume": 575819.0}, {"date": "2021-07-08", "close": 40.55, "volume": 753852.0}, {"date": "2021-07-09", "close": 42.68, "volume": 523706.0}, {"date": "2021-07-12", "close": 42.74, "volume": 542358.0}, {"date": "2021-07-13", "close": 41.17, "volume": 764477.0}, {"date": "2021-07-14", "close": 40.4, "volume": 487532.0}, {"date": "2021-07-15", "close": 40.67, "volume": 882309.0}, {"date": "2021-07-16", "close": 39.22, "volume": 381671.0}, {"date": "2021-07-19", "close": 37.46, "volume": 786357.0}, {"date": "2021-07-20", "close": 38.47, "volume": 785310.0}, {"date": "2021-07-21", "close": 39.6, "volume": 413415.0}, {"date": "2021-07-22", "close": 38.08, "volume": 671181.0}, {"date": "2021-07-23", "close": 38.65, "volume": 495979.0}, {"date": "2021-07-26", "close": 39.1, "volume": 449994.0}, {"date": "2021-07-27", "close": 39.21, "volume": 571534.0}, {"date": "2021-07-28", "close": 39.85, "volume": 593842.0}, {"date": "2021-07-29", "close": 39.96, "volume": 358526.0}, {"date": "2021-07-30", "close": 39.58, "volume": 573956.0}, {"date": "2021-08-02", "close": 39.21, "volume": 536656.0}, {"date": "2021-08-03", "close": 40.13, "volume": 629234.0}, {"date": "2021-08-04", "close": 39.92, "volume": 664933.0}, {"date": "2021-08-05", "close": 40.95, "volume": 415614.0}, {"date": "2021-08-06", "close": 42.4, "volume": 484395.0}, {"date": "2021-08-09", "close": 41.72, "volume": 478133.0}, {"date": "2021-08-10", "close": 42.12, "volume": 577407.0}, {"date": "2021-08-11", "close": 42.94, "volume": 449806.0}, {"date": "2021-08-12", "close": 42.55, "volume": 305459.0}, {"date": "2021-08-13", "close": 42.08, "volume": 201860.0}, {"date": "2021-08-16", "close": 42.18, "volume": 327707.0}, {"date": "2021-08-17", "close": 41.27, "volume": 350407.0}, {"date": "2021-08-18", "close": 40.85, "volume": 516830.0}, {"date": "2021-08-19", "close": 40.26, "volume": 624502.0}, {"date": "2021-08-20", "close": 41.02, "volume": 565287.0}, {"date": "2021-08-23", "close": 41.56, "volume": 542833.0}, {"date": "2021-08-24", "close": 41.95, "volume": 568386.0}, {"date": "2021-08-25", "close": 42.18, "volume": 514296.0}, {"date": "2021-08-26", "close": 41.49, "volume": 465533.0}, {"date": "2021-08-27", "close": 42.87, "volume": 449249.0}, {"date": "2021-08-30", "close": 41.78, "volume": 344209.0}, {"date": "2021-08-31", "close": 42.03, "volume": 571085.0}, {"date": "2021-09-01", "close": 41.3, "volume": 537871.0}, {"date": "2021-09-02", "close": 41.58, "volume": 463531.0}, {"date": "2021-09-03", "close": 41.83, "volume": 445402.0}, {"date": "2021-09-07", "close": 41.75, "volume": 562056.0}, {"date": "2021-09-08", "close": 40.81, "volume": 416274.0}, {"date": "2021-09-09", "close": 41.1, "volume": 482246.0}, {"date": "2021-09-10", "close": 40.46, "volume": 478754.0}, {"date": "2021-09-13", "close": 40.89, "volume": 592538.0}, {"date": "2021-09-14", "close": 40.25, "volume": 562546.0}, {"date": "2021-09-15", "close": 40.55, "volume": 612484.0}, {"date": "2021-09-16", "close": 40.0, "volume": 725367.0}, {"date": "2021-09-17", "close": 40.14, "volume": 1982333.0}, {"date": "2021-09-20", "close": 38.87, "volume": 936706.0}, {"date": "2021-09-21", "close": 38.78, "volume": 714309.0}, {"date": "2021-09-22", "close": 39.78, "volume": 549311.0}, {"date": "2021-09-23", "close": 41.39, "volume": 960682.0}, {"date": "2021-09-24", "close": 41.3, "volume": 702262.0}, {"date": "2021-09-27", "close": 42.94, "volume": 615037.0}, {"date": "2021-09-28", "close": 42.39, "volume": 481846.0}, {"date": "2021-09-29", "close": 42.26, "volume": 1067694.0}, {"date": "2021-09-30", "close": 41.82, "volume": 574618.0}, {"date": "2021-10-01", "close": 43.64, "volume": 756209.0}, {"date": "2021-10-04", "close": 43.52, "volume": 396541.0}, {"date": "2021-10-05", "close": 43.11, "volume": 571961.0}, {"date": "2021-10-06", "close": 42.99, "volume": 756040.0}, {"date": "2021-10-07", "close": 42.5, "volume": 882682.0}, {"date": "2021-10-08", "close": 42.24, "volume": 1103799.0}, {"date": "2021-10-11", "close": 41.84, "volume": 627555.0}, {"date": "2021-10-12", "close": 41.87, "volume": 525617.0}, {"date": "2021-10-13", "close": 41.52, "volume": 754510.0}, {"date": "2021-10-14", "close": 42.18, "volume": 590082.0}, {"date": "2021-10-15", "close": 41.99, "volume": 635503.0}, {"date": "2021-10-18", "close": 42.08, "volume": 404151.0}, {"date": "2021-10-19", "close": 42.37, "volume": 497962.0}, {"date": "2021-10-20", "close": 43.67, "volume": 799309.0}, {"date": "2021-10-21", "close": 42.4, "volume": 993138.0}, {"date": "2021-10-22", "close": 41.35, "volume": 1614190.0}, {"date": "2021-10-25", "close": 42.21, "volume": 712158.0}, {"date": "2021-10-26", "close": 41.4, "volume": 979828.0}, {"date": "2021-10-27", "close": 40.24, "volume": 917659.0}, {"date": "2021-10-28", "close": 41.29, "volume": 590010.0}, {"date": "2021-10-29", "close": 40.56, "volume": 788326.0}, {"date": "2021-11-01", "close": 42.13, "volume": 696283.0}, {"date": "2021-11-02", "close": 41.47, "volume": 611734.0}, {"date": "2021-11-03", "close": 42.84, "volume": 956499.0}, {"date": "2021-11-04", "close": 41.76, "volume": 800450.0}, {"date": "2021-11-05", "close": 43.1, "volume": 724275.0}, {"date": "2021-11-08", "close": 42.96, "volume": 461122.0}, {"date": "2021-11-09", "close": 43.21, "volume": 452542.0}, {"date": "2021-11-10", "close": 43.17, "volume": 481980.0}, {"date": "2021-11-11", "close": 43.22, "volume": 299643.0}, {"date": "2021-11-12", "close": 43.09, "volume": 404591.0}, {"date": "2021-11-15", "close": 43.1, "volume": 567670.0}, {"date": "2021-11-16", "close": 42.98, "volume": 387166.0}, {"date": "2021-11-17", "close": 42.56, "volume": 557120.0}, {"date": "2021-11-18", "close": 42.55, "volume": 563703.0}, {"date": "2021-11-19", "close": 41.94, "volume": 553390.0}, {"date": "2021-11-22", "close": 42.74, "volume": 573184.0}, {"date": "2021-11-23", "close": 43.32, "volume": 453551.0}, {"date": "2021-11-24", "close": 42.89, "volume": 525841.0}, {"date": "2021-11-26", "close": 40.77, "volume": 787794.0}, {"date": "2021-11-29", "close": 40.36, "volume": 570318.0}, {"date": "2021-11-30", "close": 39.64, "volume": 796196.0}, {"date": "2021-12-01", "close": 39.03, "volume": 673632.0}, {"date": "2021-12-02", "close": 40.85, "volume": 751053.0}, {"date": "2021-12-03", "close": 39.81, "volume": 864387.0}, {"date": "2021-12-06", "close": 40.99, "volume": 800562.0}, {"date": "2021-12-07", "close": 40.98, "volume": 838636.0}, {"date": "2021-12-08", "close": 41.38, "volume": 615079.0}, {"date": "2021-12-09", "close": 41.35, "volume": 592124.0}, {"date": "2021-12-10", "close": 41.23, "volume": 718168.0}, {"date": "2021-12-13", "close": 40.29, "volume": 729277.0}, {"date": "2021-12-14", "close": 40.68, "volume": 732736.0}, {"date": "2021-12-15", "close": 40.97, "volume": 1332432.0}, {"date": "2021-12-16", "close": 41.47, "volume": 823282.0}, {"date": "2021-12-17", "close": 41.3, "volume": 2900298.0}, {"date": "2021-12-20", "close": 39.86, "volume": 1215595.0}, {"date": "2021-12-21", "close": 41.11, "volume": 852770.0}, {"date": "2021-12-22", "close": 41.72, "volume": 531744.0}, {"date": "2021-12-23", "close": 41.89, "volume": 448435.0}, {"date": "2021-12-27", "close": 42.27, "volume": 336978.0}, {"date": "2021-12-28", "close": 42.37, "volume": 267019.0}, {"date": "2021-12-29", "close": 42.3, "volume": 382850.0}, {"date": "2021-12-30", "close": 42.23, "volume": 485226.0}, {"date": "2021-12-31", "close": 42.31, "volume": 349448.0}, {"date": "2022-01-03", "close": 43.25, "volume": 790778.0}, {"date": "2022-01-04", "close": 44.25, "volume": 905929.0}, {"date": "2022-01-05", "close": 43.99, "volume": 562540.0}, {"date": "2022-01-06", "close": 45.63, "volume": 885163.0}, {"date": "2022-01-07", "close": 46.37, "volume": 1048680.0}, {"date": "2022-01-10", "close": 46.29, "volume": 809937.0}, {"date": "2022-01-11", "close": 45.68, "volume": 635929.0}, {"date": "2022-01-12", "close": 45.88, "volume": 655922.0}, {"date": "2022-01-13", "close": 45.91, "volume": 821577.0}, {"date": "2022-01-14", "close": 46.37, "volume": 1100685.0}, {"date": "2022-01-18", "close": 45.49, "volume": 715272.0}, {"date": "2022-01-19", "close": 43.97, "volume": 566600.0}, {"date": "2022-01-20", "close": 41.12, "volume": 1511921.0}, {"date": "2022-01-21", "close": 41.99, "volume": 1737753.0}, {"date": "2022-01-24", "close": 43.47, "volume": 1256022.0}, {"date": "2022-01-25", "close": 43.85, "volume": 1132709.0}, {"date": "2022-01-26", "close": 43.54, "volume": 1015093.0}, {"date": "2022-01-27", "close": 41.76, "volume": 1051798.0}, {"date": "2022-01-28", "close": 41.64, "volume": 1241912.0}, {"date": "2022-01-31", "close": 41.75, "volume": 1130479.0}, {"date": "2022-02-01", "close": 42.26, "volume": 719256.0}, {"date": "2022-02-02", "close": 42.1, "volume": 821642.0}, {"date": "2022-02-03", "close": 42.9, "volume": 1162860.0}, {"date": "2022-02-04", "close": 43.53, "volume": 870480.0}, {"date": "2022-02-07", "close": 43.36, "volume": 757385.0}, {"date": "2022-02-08", "close": 44.2, "volume": 492145.0}, {"date": "2022-02-09", "close": 43.97, "volume": 645495.0}, {"date": "2022-02-10", "close": 43.64, "volume": 743780.0}, {"date": "2022-02-11", "close": 43.2, "volume": 632369.0}, {"date": "2022-02-14", "close": 43.16, "volume": 652349.0}, {"date": "2022-02-15", "close": 44.18, "volume": 407033.0}, {"date": "2022-02-16", "close": 44.23, "volume": 469374.0}, {"date": "2022-02-17", "close": 42.8, "volume": 487614.0}, {"date": "2022-02-18", "close": 43.64, "volume": 619477.0}, {"date": "2022-02-22", "close": 43.45, "volume": 721427.0}, {"date": "2022-02-23", "close": 42.89, "volume": 759281.0}, {"date": "2022-02-24", "close": 41.92, "volume": 912304.0}, {"date": "2022-02-25", "close": 43.67, "volume": 567078.0}, {"date": "2022-02-28", "close": 44.2, "volume": 1182110.0}, {"date": "2022-03-01", "close": 41.87, "volume": 1036392.0}, {"date": "2022-03-02", "close": 43.71, "volume": 1480435.0}, {"date": "2022-03-03", "close": 43.59, "volume": 613865.0}, {"date": "2022-03-04", "close": 41.46, "volume": 886611.0}, {"date": "2022-03-07", "close": 40.07, "volume": 827280.0}, {"date": "2022-03-08", "close": 39.98, "volume": 857801.0}, {"date": "2022-03-09", "close": 41.31, "volume": 654057.0}, {"date": "2022-03-10", "close": 41.35, "volume": 488798.0}, {"date": "2022-03-11", "close": 41.66, "volume": 604711.0}, {"date": "2022-03-14", "close": 42.16, "volume": 645195.0}, {"date": "2022-03-15", "close": 42.05, "volume": 614354.0}, {"date": "2022-03-16", "close": 43.5, "volume": 1234885.0}, {"date": "2022-03-17", "close": 42.72, "volume": 650325.0}, {"date": "2022-03-18", "close": 43.36, "volume": 2231034.0}, {"date": "2022-03-21", "close": 42.7, "volume": 822596.0}, {"date": "2022-03-22", "close": 43.18, "volume": 729692.0}, {"date": "2022-03-23", "close": 41.39, "volume": 812022.0}, {"date": "2022-03-24", "close": 42.48, "volume": 864653.0}, {"date": "2022-03-25", "close": 44.79, "volume": 1516154.0}, {"date": "2022-03-28", "close": 44.58, "volume": 1424506.0}, {"date": "2022-03-29", "close": 45.65, "volume": 1095771.0}, {"date": "2022-03-30", "close": 44.51, "volume": 1046395.0}, {"date": "2022-03-31", "close": 43.96, "volume": 932093.0}, {"date": "2022-04-01", "close": 43.88, "volume": 1525744.0}, {"date": "2022-04-04", "close": 44.17, "volume": 1647986.0}, {"date": "2022-04-05", "close": 43.08, "volume": 1305291.0}, {"date": "2022-04-06", "close": 42.71, "volume": 1390322.0}, {"date": "2022-04-07", "close": 41.91, "volume": 1196661.0}, {"date": "2022-04-08", "close": 42.16, "volume": 1239613.0}, {"date": "2022-04-11", "close": 42.99, "volume": 1198693.0}, {"date": "2022-04-12", "close": 42.86, "volume": 944540.0}, {"date": "2022-04-13", "close": 42.74, "volume": 805736.0}, {"date": "2022-04-14", "close": 42.2, "volume": 825184.0}, {"date": "2022-04-18", "close": 42.54, "volume": 772769.0}, {"date": "2022-04-19", "close": 43.85, "volume": 969707.0}, {"date": "2022-04-20", "close": 43.88, "volume": 1026319.0}, {"date": "2022-04-21", "close": 40.99, "volume": 1710088.0}, {"date": "2022-04-22", "close": 40.68, "volume": 1227518.0}, {"date": "2022-04-25", "close": 39.96, "volume": 1681354.0}, {"date": "2022-04-26", "close": 38.55, "volume": 1276650.0}, {"date": "2022-04-27", "close": 38.92, "volume": 823497.0}, {"date": "2022-04-28", "close": 38.87, "volume": 877870.0}, {"date": "2022-04-29", "close": 37.54, "volume": 770893.0}, {"date": "2022-05-02", "close": 38.33, "volume": 547409.0}, {"date": "2022-05-03", "close": 39.35, "volume": 869428.0}, {"date": "2022-05-04", "close": 40.48, "volume": 854697.0}, {"date": "2022-05-05", "close": 39.84, "volume": 987202.0}, {"date": "2022-05-06", "close": 39.62, "volume": 1315948.0}, {"date": "2022-05-09", "close": 38.46, "volume": 1346500.0}, {"date": "2022-05-10", "close": 38.37, "volume": 1481687.0}, {"date": "2022-05-11", "close": 38.08, "volume": 932840.0}, {"date": "2022-05-12", "close": 38.08, "volume": 973568.0}, {"date": "2022-05-13", "close": 38.42, "volume": 825106.0}, {"date": "2022-05-16", "close": 38.25, "volume": 886378.0}, {"date": "2022-05-17", "close": 40.23, "volume": 861483.0}, {"date": "2022-05-18", "close": 39.66, "volume": 998916.0}, {"date": "2022-05-19", "close": 39.22, "volume": 1220198.0}, {"date": "2022-05-20", "close": 39.56, "volume": 1025085.0}, {"date": "2022-05-23", "close": 40.48, "volume": 758407.0}, {"date": "2022-05-24", "close": 40.34, "volume": 888879.0}, {"date": "2022-05-25", "close": 40.73, "volume": 731678.0}, {"date": "2022-05-26", "close": 41.61, "volume": 649879.0}, {"date": "2022-05-27", "close": 42.17, "volume": 448316.0}, {"date": "2022-05-31", "close": 41.66, "volume": 582700.0}, {"date": "2022-06-01", "close": 41.69, "volume": 782049.0}, {"date": "2022-06-02", "close": 41.67, "volume": 1019706.0}, {"date": "2022-06-03", "close": 40.73, "volume": 889298.0}, {"date": "2022-06-06", "close": 41.24, "volume": 1122745.0}, {"date": "2022-06-07", "close": 41.56, "volume": 481060.0}, {"date": "2022-06-08", "close": 40.9, "volume": 866392.0}, {"date": "2022-06-09", "close": 39.0, "volume": 669538.0}, {"date": "2022-06-10", "close": 37.67, "volume": 628213.0}, {"date": "2022-06-13", "close": 35.95, "volume": 887660.0}, {"date": "2022-06-14", "close": 36.09, "volume": 645936.0}, {"date": "2022-06-15", "close": 36.52, "volume": 1055925.0}, {"date": "2022-06-16", "close": 34.8, "volume": 1053818.0}, {"date": "2022-06-17", "close": 35.23, "volume": 2636918.0}, {"date": "2022-06-21", "close": 35.63, "volume": 611144.0}, {"date": "2022-06-22", "close": 35.64, "volume": 666613.0}, {"date": "2022-06-23", "close": 34.88, "volume": 465970.0}, {"date": "2022-06-24", "close": 36.23, "volume": 1799496.0}, {"date": "2022-06-27", "close": 35.94, "volume": 652476.0}, {"date": "2022-06-28", "close": 36.17, "volume": 709296.0}, {"date": "2022-06-29", "close": 35.69, "volume": 589366.0}, {"date": "2022-06-30", "close": 35.57, "volume": 625972.0}, {"date": "2022-07-01", "close": 36.21, "volume": 527426.0}, {"date": "2022-07-05", "close": 35.64, "volume": 709642.0}, {"date": "2022-07-06", "close": 35.22, "volume": 460619.0}, {"date": "2022-07-07", "close": 35.38, "volume": 490784.0}, {"date": "2022-07-08", "close": 35.33, "volume": 384820.0}, {"date": "2022-07-11", "close": 35.04, "volume": 298334.0}, {"date": "2022-07-12", "close": 35.18, "volume": 381315.0}, {"date": "2022-07-13", "close": 34.74, "volume": 655075.0}, {"date": "2022-07-14", "close": 34.23, "volume": 576603.0}, {"date": "2022-07-15", "close": 35.22, "volume": 594626.0}, {"date": "2022-07-18", "close": 35.55, "volume": 479353.0}, {"date": "2022-07-19", "close": 36.81, "volume": 452909.0}, {"date": "2022-07-20", "close": 37.26, "volume": 446799.0}, {"date": "2022-07-21", "close": 38.05, "volume": 1239551.0}, {"date": "2022-07-22", "close": 37.43, "volume": 821863.0}, {"date": "2022-07-25", "close": 37.96, "volume": 704940.0}, {"date": "2022-07-26", "close": 36.94, "volume": 1008209.0}, {"date": "2022-07-27", "close": 37.94, "volume": 968772.0}, {"date": "2022-07-28", "close": 37.85, "volume": 480405.0}, {"date": "2022-07-29", "close": 38.85, "volume": 612668.0}, {"date": "2022-08-01", "close": 38.56, "volume": 515675.0}, {"date": "2022-08-02", "close": 37.8, "volume": 557791.0}, {"date": "2022-08-03", "close": 38.45, "volume": 548234.0}, {"date": "2022-08-04", "close": 38.17, "volume": 457670.0}, {"date": "2022-08-05", "close": 38.64, "volume": 526160.0}, {"date": "2022-08-08", "close": 38.66, "volume": 384089.0}, {"date": "2022-08-09", "close": 38.75, "volume": 541489.0}, {"date": "2022-08-10", "close": 39.81, "volume": 657622.0}, {"date": "2022-08-11", "close": 40.18, "volume": 440913.0}, {"date": "2022-08-12", "close": 40.82, "volume": 318732.0}, {"date": "2022-08-15", "close": 40.92, "volume": 337989.0}, {"date": "2022-08-16", "close": 41.09, "volume": 413138.0}, {"date": "2022-08-17", "close": 40.68, "volume": 329006.0}, {"date": "2022-08-18", "close": 41.0, "volume": 278197.0}, {"date": "2022-08-19", "close": 40.15, "volume": 435849.0}, {"date": "2022-08-22", "close": 39.29, "volume": 714977.0}, {"date": "2022-08-23", "close": 39.37, "volume": 380228.0}, {"date": "2022-08-24", "close": 39.39, "volume": 432861.0}, {"date": "2022-08-25", "close": 39.6, "volume": 563745.0}, {"date": "2022-08-26", "close": 38.34, "volume": 566197.0}, {"date": "2022-08-29", "close": 37.61, "volume": 436276.0}, {"date": "2022-08-30", "close": 37.31, "volume": 663679.0}, {"date": "2022-08-31", "close": 37.05, "volume": 379831.0}, {"date": "2022-09-01", "close": 36.69, "volume": 413662.0}, {"date": "2022-09-02", "close": 36.49, "volume": 470923.0}, {"date": "2022-09-06", "close": 35.45, "volume": 579395.0}, {"date": "2022-09-07", "close": 36.18, "volume": 905699.0}, {"date": "2022-09-08", "close": 36.95, "volume": 615393.0}, {"date": "2022-09-09", "close": 37.64, "volume": 711854.0}, {"date": "2022-09-12", "close": 38.29, "volume": 630244.0}, {"date": "2022-09-13", "close": 37.01, "volume": 554677.0}, {"date": "2022-09-14", "close": 37.09, "volume": 777397.0}, {"date": "2022-09-15", "close": 37.6, "volume": 493009.0}, {"date": "2022-09-16", "close": 37.63, "volume": 2468197.0}, {"date": "2022-09-19", "close": 38.63, "volume": 598523.0}, {"date": "2022-09-20", "close": 38.29, "volume": 560313.0}, {"date": "2022-09-21", "close": 37.38, "volume": 567920.0}, {"date": "2022-09-22", "close": 36.23, "volume": 684619.0}, {"date": "2022-09-23", "close": 35.43, "volume": 586327.0}, {"date": "2022-09-26", "close": 34.96, "volume": 532909.0}, {"date": "2022-09-27", "close": 34.13, "volume": 625462.0}, {"date": "2022-09-28", "close": 34.67, "volume": 1090477.0}, {"date": "2022-09-29", "close": 34.08, "volume": 610053.0}, {"date": "2022-09-30", "close": 34.17, "volume": 746056.0}, {"date": "2022-10-03", "close": 35.34, "volume": 665831.0}, {"date": "2022-10-04", "close": 36.96, "volume": 606335.0}, {"date": "2022-10-05", "close": 36.84, "volume": 568928.0}, {"date": "2022-10-06", "close": 36.44, "volume": 531727.0}, {"date": "2022-10-07", "close": 35.4, "volume": 398948.0}, {"date": "2022-10-10", "close": 35.43, "volume": 311070.0}, {"date": "2022-10-11", "close": 35.75, "volume": 667789.0}, {"date": "2022-10-12", "close": 34.92, "volume": 620210.0}, {"date": "2022-10-13", "close": 36.19, "volume": 1033735.0}, {"date": "2022-10-14", "close": 35.24, "volume": 743838.0}, {"date": "2022-10-17", "close": 36.33, "volume": 736835.0}, {"date": "2022-10-18", "close": 36.27, "volume": 792329.0}, {"date": "2022-10-19", "close": 35.77, "volume": 870292.0}, {"date": "2022-10-20", "close": 34.39, "volume": 973905.0}, {"date": "2022-10-21", "close": 34.31, "volume": 1013837.0}, {"date": "2022-10-24", "close": 35.01, "volume": 760445.0}, {"date": "2022-10-25", "close": 35.1, "volume": 856897.0}, {"date": "2022-10-26", "close": 34.81, "volume": 484051.0}, {"date": "2022-10-27", "close": 34.97, "volume": 428666.0}, {"date": "2022-10-28", "close": 36.02, "volume": 682619.0}, {"date": "2022-10-31", "close": 35.95, "volume": 736282.0}, {"date": "2022-11-01", "close": 35.96, "volume": 408087.0}, {"date": "2022-11-02", "close": 34.84, "volume": 466555.0}, {"date": "2022-11-03", "close": 34.38, "volume": 412278.0}, {"date": "2022-11-04", "close": 35.36, "volume": 375057.0}, {"date": "2022-11-07", "close": 35.33, "volume": 307349.0}, {"date": "2022-11-08", "close": 35.26, "volume": 333759.0}, {"date": "2022-11-09", "close": 34.7, "volume": 426514.0}, {"date": "2022-11-10", "close": 37.9, "volume": 741789.0}, {"date": "2022-11-11", "close": 38.46, "volume": 755861.0}, {"date": "2022-11-14", "close": 37.66, "volume": 721618.0}, {"date": "2022-11-15", "close": 38.23, "volume": 544316.0}, {"date": "2022-11-16", "close": 37.15, "volume": 409409.0}, {"date": "2022-11-17", "close": 36.34, "volume": 421548.0}, {"date": "2022-11-18", "close": 36.06, "volume": 365959.0}, {"date": "2022-11-21", "close": 36.02, "volume": 308925.0}, {"date": "2022-11-22", "close": 36.44, "volume": 343664.0}, {"date": "2022-11-23", "close": 36.47, "volume": 277762.0}, {"date": "2022-11-25", "close": 36.57, "volume": 86622.0}, {"date": "2022-11-28", "close": 35.47, "volume": 418560.0}, {"date": "2022-11-29", "close": 35.89, "volume": 266404.0}, {"date": "2022-11-30", "close": 36.72, "volume": 680603.0}, {"date": "2022-12-01", "close": 36.52, "volume": 293559.0}, {"date": "2022-12-02", "close": 36.17, "volume": 484751.0}, {"date": "2022-12-05", "close": 34.19, "volume": 483874.0}, {"date": "2022-12-06", "close": 34.53, "volume": 790331.0}, {"date": "2022-12-07", "close": 34.53, "volume": 431214.0}, {"date": "2022-12-08", "close": 35.11, "volume": 415322.0}, {"date": "2022-12-09", "close": 34.9, "volume": 303467.0}, {"date": "2022-12-12", "close": 35.28, "volume": 374411.0}, {"date": "2022-12-13", "close": 34.52, "volume": 583086.0}, {"date": "2022-12-14", "close": 33.8, "volume": 557716.0}, {"date": "2022-12-15", "close": 32.63, "volume": 799581.0}, {"date": "2022-12-16", "close": 32.53, "volume": 1321253.0}, {"date": "2022-12-19", "close": 32.91, "volume": 525924.0}, {"date": "2022-12-20", "close": 33.13, "volume": 447544.0}, {"date": "2022-12-21", "close": 33.72, "volume": 501454.0}, {"date": "2022-12-22", "close": 33.27, "volume": 594926.0}, {"date": "2022-12-23", "close": 33.71, "volume": 342455.0}, {"date": "2022-12-27", "close": 33.74, "volume": 348676.0}, {"date": "2022-12-28", "close": 33.42, "volume": 375866.0}, {"date": "2022-12-29", "close": 33.5, "volume": 1119973.0}, {"date": "2022-12-30", "close": 33.97, "volume": 1009603.0}, {"date": "2023-01-03", "close": 33.31, "volume": 801661.0}, {"date": "2023-01-04", "close": 33.72, "volume": 841908.0}, {"date": "2023-01-05", "close": 32.84, "volume": 680956.0}, {"date": "2023-01-06", "close": 34.11, "volume": 491648.0}, {"date": "2023-01-09", "close": 33.96, "volume": 524848.0}, {"date": "2023-01-10", "close": 34.43, "volume": 479546.0}, {"date": "2023-01-11", "close": 34.95, "volume": 452760.0}, {"date": "2023-01-12", "close": 35.14, "volume": 536949.0}, {"date": "2023-01-13", "close": 35.22, "volume": 598456.0}, {"date": "2023-01-17", "close": 35.06, "volume": 368630.0}, {"date": "2023-01-18", "close": 33.97, "volume": 833589.0}, {"date": "2023-01-19", "close": 33.42, "volume": 2132105.0}, {"date": "2023-01-20", "close": 35.15, "volume": 988268.0}, {"date": "2023-01-23", "close": 35.49, "volume": 695050.0}, {"date": "2023-01-24", "close": 34.91, "volume": 828955.0}, {"date": "2023-01-25", "close": 35.51, "volume": 634776.0}, {"date": "2023-01-26", "close": 36.33, "volume": 752143.0}, {"date": "2023-01-27", "close": 36.7, "volume": 657267.0}, {"date": "2023-01-30", "close": 36.72, "volume": 936125.0}, {"date": "2023-01-31", "close": 37.64, "volume": 713711.0}, {"date": "2023-02-01", "close": 38.26, "volume": 741898.0}, {"date": "2023-02-02", "close": 39.93, "volume": 837261.0}, {"date": "2023-02-03", "close": 39.69, "volume": 823712.0}, {"date": "2023-02-06", "close": 38.75, "volume": 648409.0}, {"date": "2023-02-07", "close": 38.79, "volume": 613169.0}, {"date": "2023-02-08", "close": 38.19, "volume": 507825.0}, {"date": "2023-02-09", "close": 37.68, "volume": 486447.0}, {"date": "2023-02-10", "close": 37.66, "volume": 350539.0}, {"date": "2023-02-13", "close": 38.37, "volume": 706797.0}, {"date": "2023-02-14", "close": 38.34, "volume": 589029.0}, {"date": "2023-02-15", "close": 38.71, "volume": 317592.0}, {"date": "2023-02-16", "close": 37.8, "volume": 685185.0}, {"date": "2023-02-17", "close": 36.79, "volume": 900781.0}, {"date": "2023-02-21", "close": 35.44, "volume": 777337.0}, {"date": "2023-02-22", "close": 35.17, "volume": 636309.0}, {"date": "2023-02-23", "close": 35.22, "volume": 575652.0}, {"date": "2023-02-24", "close": 35.14, "volume": 691386.0}, {"date": "2023-02-27", "close": 34.98, "volume": 557746.0}, {"date": "2023-02-28", "close": 35.42, "volume": 1062970.0}, {"date": "2023-03-01", "close": 35.39, "volume": 798298.0}, {"date": "2023-03-02", "close": 34.87, "volume": 629193.0}, {"date": "2023-03-03", "close": 35.22, "volume": 355469.0}, {"date": "2023-03-06", "close": 34.74, "volume": 568248.0}, {"date": "2023-03-07", "close": 33.64, "volume": 600131.0}, {"date": "2023-03-08", "close": 33.11, "volume": 830964.0}, {"date": "2023-03-09", "close": 30.42, "volume": 1191428.0}, {"date": "2023-03-10", "close": 29.28, "volume": 1660392.0}, {"date": "2023-03-13", "close": 25.09, "volume": 5051583.0}, {"date": "2023-03-14", "close": 23.97, "volume": 2166405.0}, {"date": "2023-03-15", "close": 23.14, "volume": 2969420.0}, {"date": "2023-03-16", "close": 23.1, "volume": 3911303.0}, {"date": "2023-03-17", "close": 21.27, "volume": 4085867.0}, {"date": "2023-03-20", "close": 22.29, "volume": 1942017.0}, {"date": "2023-03-21", "close": 24.62, "volume": 1712318.0}, {"date": "2023-03-22", "close": 22.52, "volume": 1484877.0}, {"date": "2023-03-23", "close": 21.53, "volume": 1380341.0}, {"date": "2023-03-24", "close": 22.46, "volume": 1158937.0}, {"date": "2023-03-27", "close": 23.01, "volume": 1227972.0}, {"date": "2023-03-28", "close": 23.21, "volume": 934758.0}, {"date": "2023-03-29", "close": 23.06, "volume": 1336818.0}, {"date": "2023-03-30", "close": 22.26, "volume": 1068945.0}, {"date": "2023-03-31", "close": 22.58, "volume": 1136208.0}, {"date": "2023-04-03", "close": 22.31, "volume": 712708.0}, {"date": "2023-04-04", "close": 21.6, "volume": 1247130.0}, {"date": "2023-04-05", "close": 20.88, "volume": 1219922.0}, {"date": "2023-04-06", "close": 21.49, "volume": 732501.0}, {"date": "2023-04-10", "close": 21.62, "volume": 1050038.0}, {"date": "2023-04-11", "close": 21.3, "volume": 1026366.0}, {"date": "2023-04-12", "close": 21.06, "volume": 912549.0}, {"date": "2023-04-13", "close": 21.33, "volume": 836835.0}, {"date": "2023-04-14", "close": 20.53, "volume": 995061.0}, {"date": "2023-04-17", "close": 21.07, "volume": 1060034.0}, {"date": "2023-04-18", "close": 20.5, "volume": 991322.0}, {"date": "2023-04-19", "close": 21.84, "volume": 1204329.0}, {"date": "2023-04-20", "close": 21.31, "volume": 1222101.0}, {"date": "2023-04-21", "close": 21.21, "volume": 880237.0}, {"date": "2023-04-24", "close": 21.52, "volume": 1017580.0}, {"date": "2023-04-25", "close": 20.86, "volume": 2323363.0}, {"date": "2023-04-26", "close": 21.58, "volume": 1618736.0}, {"date": "2023-04-27", "close": 22.08, "volume": 1715964.0}, {"date": "2023-04-28", "close": 22.55, "volume": 1602547.0}, {"date": "2023-05-01", "close": 21.42, "volume": 1330567.0}, {"date": "2023-05-02", "close": 19.37, "volume": 2401820.0}, {"date": "2023-05-03", "close": 19.02, "volume": 1499367.0}, {"date": "2023-05-04", "close": 17.62, "volume": 2387873.0}, {"date": "2023-05-05", "close": 18.19, "volume": 2035848.0}, {"date": "2023-05-08", "close": 17.3, "volume": 1228094.0}, {"date": "2023-05-09", "close": 17.23, "volume": 1659636.0}, {"date": "2023-05-10", "close": 16.55, "volume": 1114952.0}, {"date": "2023-05-11", "close": 16.51, "volume": 1240809.0}, {"date": "2023-05-12", "close": 16.38, "volume": 1130921.0}, {"date": "2023-05-15", "close": 17.64, "volume": 1469962.0}, {"date": "2023-05-16", "close": 16.94, "volume": 735232.0}, {"date": "2023-05-17", "close": 18.63, "volume": 1263172.0}, {"date": "2023-05-18", "close": 18.98, "volume": 1568962.0}, {"date": "2023-05-19", "close": 18.6, "volume": 1390398.0}, {"date": "2023-05-22", "close": 19.22, "volume": 750143.0}, {"date": "2023-05-23", "close": 20.05, "volume": 1518570.0}, {"date": "2023-05-24", "close": 19.24, "volume": 834010.0}, {"date": "2023-05-25", "close": 19.33, "volume": 684641.0}, {"date": "2023-05-26", "close": 19.61, "volume": 591570.0}, {"date": "2023-05-30", "close": 19.72, "volume": 920632.0}, {"date": "2023-05-31", "close": 18.92, "volume": 958396.0}, {"date": "2023-06-01", "close": 19.58, "volume": 1070347.0}, {"date": "2023-06-02", "close": 21.05, "volume": 1196675.0}, {"date": "2023-06-05", "close": 20.76, "volume": 930143.0}, {"date": "2023-06-06", "close": 22.72, "volume": 1407441.0}, {"date": "2023-06-07", "close": 23.45, "volume": 1017746.0}, {"date": "2023-06-08", "close": 23.28, "volume": 829859.0}, {"date": "2023-06-09", "close": 22.5, "volume": 662855.0}, {"date": "2023-06-12", "close": 22.15, "volume": 749785.0}, {"date": "2023-06-13", "close": 22.99, "volume": 723944.0}, {"date": "2023-06-14", "close": 22.18, "volume": 654871.0}, {"date": "2023-06-15", "close": 23.17, "volume": 604407.0}, {"date": "2023-06-16", "close": 23.18, "volume": 2378315.0}, {"date": "2023-06-20", "close": 22.61, "volume": 1212478.0}, {"date": "2023-06-21", "close": 22.41, "volume": 1005004.0}, {"date": "2023-06-22", "close": 21.77, "volume": 950501.0}, {"date": "2023-06-23", "close": 21.24, "volume": 1151512.0}, {"date": "2023-06-26", "close": 21.18, "volume": 1043867.0}, {"date": "2023-06-27", "close": 21.64, "volume": 933574.0}, {"date": "2023-06-28", "close": 21.53, "volume": 980532.0}, {"date": "2023-06-29", "close": 22.04, "volume": 1121988.0}, {"date": "2023-06-30", "close": 21.55, "volume": 1676692.0}, {"date": "2023-07-03", "close": 22.36, "volume": 437778.0}, {"date": "2023-07-05", "close": 22.02, "volume": 1034340.0}, {"date": "2023-07-06", "close": 21.24, "volume": 1172374.0}, {"date": "2023-07-07", "close": 21.95, "volume": 761960.0}, {"date": "2023-07-10", "close": 22.41, "volume": 688788.0}, {"date": "2023-07-11", "close": 23.09, "volume": 705214.0}, {"date": "2023-07-12", "close": 23.82, "volume": 847475.0}, {"date": "2023-07-13", "close": 24.0, "volume": 935684.0}, {"date": "2023-07-14", "close": 23.12, "volume": 838515.0}, {"date": "2023-07-17", "close": 23.68, "volume": 933242.0}, {"date": "2023-07-18", "close": 25.06, "volume": 1473473.0}, {"date": "2023-07-19", "close": 26.21, "volume": 1554299.0}, {"date": "2023-07-20", "close": 26.58, "volume": 1521674.0}, {"date": "2023-07-21", "close": 26.35, "volume": 1106004.0}, {"date": "2023-07-24", "close": 27.45, "volume": 1566328.0}, {"date": "2023-07-25", "close": 28.33, "volume": 2275527.0}, {"date": "2023-07-26", "close": 29.85, "volume": 1700457.0}, {"date": "2023-07-27", "close": 28.95, "volume": 1020621.0}, {"date": "2023-07-28", "close": 29.72, "volume": 613603.0}, {"date": "2023-07-31", "close": 29.84, "volume": 639741.0}, {"date": "2023-08-01", "close": 29.6, "volume": 716253.0}, {"date": "2023-08-02", "close": 29.03, "volume": 907679.0}, {"date": "2023-08-03", "close": 29.28, "volume": 478216.0}, {"date": "2023-08-04", "close": 29.49, "volume": 483268.0}, {"date": "2023-08-07", "close": 29.74, "volume": 660178.0}, {"date": "2023-08-08", "close": 29.86, "volume": 529125.0}, {"date": "2023-08-09", "close": 29.26, "volume": 516834.0}, {"date": "2023-08-10", "close": 28.6, "volume": 585965.0}, {"date": "2023-08-11", "close": 28.78, "volume": 439917.0}, {"date": "2023-08-14", "close": 27.84, "volume": 469236.0}, {"date": "2023-08-15", "close": 26.9, "volume": 690717.0}, {"date": "2023-08-16", "close": 26.13, "volume": 472537.0}, {"date": "2023-08-17", "close": 26.0, "volume": 756265.0}, {"date": "2023-08-18", "close": 26.04, "volume": 420449.0}, {"date": "2023-08-21", "close": 25.81, "volume": 326899.0}, {"date": "2023-08-22", "close": 24.79, "volume": 470126.0}, {"date": "2023-08-23", "close": 25.24, "volume": 348696.0}, {"date": "2023-08-24", "close": 25.76, "volume": 378518.0}, {"date": "2023-08-25", "close": 25.66, "volume": 540200.0}, {"date": "2023-08-28", "close": 25.94, "volume": 268246.0}, {"date": "2023-08-29", "close": 26.29, "volume": 355875.0}, {"date": "2023-08-30", "close": 25.89, "volume": 295563.0}, {"date": "2023-08-31", "close": 26.25, "volume": 493140.0}, {"date": "2023-09-01", "close": 27.18, "volume": 525679.0}, {"date": "2023-09-05", "close": 26.47, "volume": 777046.0}, {"date": "2023-09-06", "close": 25.61, "volume": 645550.0}, {"date": "2023-09-07", "close": 24.74, "volume": 937960.0}, {"date": "2023-09-08", "close": 24.75, "volume": 543637.0}, {"date": "2023-09-11", "close": 24.83, "volume": 549455.0}, {"date": "2023-09-12", "close": 24.71, "volume": 866121.0}, {"date": "2023-09-13", "close": 24.15, "volume": 692881.0}, {"date": "2023-09-14", "close": 24.76, "volume": 575546.0}, {"date": "2023-09-15", "close": 24.3, "volume": 3682135.0}, {"date": "2023-09-18", "close": 23.81, "volume": 1034988.0}, {"date": "2023-09-19", "close": 23.56, "volume": 768574.0}, {"date": "2023-09-20", "close": 23.27, "volume": 450815.0}, {"date": "2023-09-21", "close": 22.41, "volume": 667541.0}, {"date": "2023-09-22", "close": 22.49, "volume": 427821.0}, {"date": "2023-09-25", "close": 22.78, "volume": 413359.0}, {"date": "2023-09-26", "close": 22.72, "volume": 685914.0}, {"date": "2023-09-27", "close": 22.52, "volume": 659658.0}, {"date": "2023-09-28", "close": 22.58, "volume": 962402.0}, {"date": "2023-09-29", "close": 22.7, "volume": 974089.0}, {"date": "2023-10-02", "close": 21.98, "volume": 857471.0}, {"date": "2023-10-03", "close": 21.24, "volume": 724507.0}, {"date": "2023-10-04", "close": 21.57, "volume": 1123586.0}, {"date": "2023-10-05", "close": 22.11, "volume": 824953.0}, {"date": "2023-10-06", "close": 21.76, "volume": 944214.0}, {"date": "2023-10-09", "close": 21.5, "volume": 725684.0}, {"date": "2023-10-10", "close": 22.13, "volume": 982619.0}, {"date": "2023-10-11", "close": 22.42, "volume": 683333.0}, {"date": "2023-10-12", "close": 21.87, "volume": 837800.0}, {"date": "2023-10-13", "close": 21.58, "volume": 603733.0}, {"date": "2023-10-16", "close": 22.3, "volume": 767471.0}, {"date": "2023-10-17", "close": 22.65, "volume": 1176736.0}, {"date": "2023-10-18", "close": 22.18, "volume": 715486.0}, {"date": "2023-10-19", "close": 22.46, "volume": 1441341.0}, {"date": "2023-10-20", "close": 21.82, "volume": 1148049.0}, {"date": "2023-10-23", "close": 21.44, "volume": 838193.0}, {"date": "2023-10-24", "close": 21.78, "volume": 1442982.0}, {"date": "2023-10-25", "close": 21.36, "volume": 1813950.0}, {"date": "2023-10-26", "close": 22.1, "volume": 1075111.0}, {"date": "2023-10-27", "close": 21.35, "volume": 515053.0}, {"date": "2023-10-30", "close": 21.79, "volume": 462963.0}, {"date": "2023-10-31", "close": 21.81, "volume": 375893.0}, {"date": "2023-11-01", "close": 22.15, "volume": 533807.0}, {"date": "2023-11-02", "close": 23.86, "volume": 1137113.0}, {"date": "2023-11-03", "close": 24.82, "volume": 1004559.0}, {"date": "2023-11-06", "close": 24.37, "volume": 595401.0}, {"date": "2023-11-07", "close": 23.89, "volume": 705704.0}, {"date": "2023-11-08", "close": 23.35, "volume": 491780.0}, {"date": "2023-11-09", "close": 22.71, "volume": 514710.0}, {"date": "2023-11-10", "close": 22.66, "volume": 538140.0}, {"date": "2023-11-13", "close": 22.63, "volume": 485585.0}, {"date": "2023-11-14", "close": 25.16, "volume": 783240.0}, {"date": "2023-11-15", "close": 25.83, "volume": 658985.0}, {"date": "2023-11-16", "close": 25.8, "volume": 1179275.0}, {"date": "2023-11-17", "close": 26.89, "volume": 934328.0}, {"date": "2023-11-20", "close": 27.16, "volume": 725456.0}, {"date": "2023-11-21", "close": 26.21, "volume": 487632.0}, {"date": "2023-11-22", "close": 26.58, "volume": 414690.0}, {"date": "2023-11-24", "close": 26.62, "volume": 150445.0}, {"date": "2023-11-27", "close": 26.31, "volume": 445182.0}, {"date": "2023-11-28", "close": 26.35, "volume": 476900.0}, {"date": "2023-11-29", "close": 27.18, "volume": 1194227.0}, {"date": "2023-11-30", "close": 27.59, "volume": 1331859.0}, {"date": "2023-12-01", "close": 29.52, "volume": 1065231.0}, {"date": "2023-12-04", "close": 29.53, "volume": 838692.0}, {"date": "2023-12-05", "close": 28.82, "volume": 703072.0}, {"date": "2023-12-06", "close": 28.57, "volume": 1134087.0}, {"date": "2023-12-07", "close": 29.58, "volume": 982115.0}, {"date": "2023-12-08", "close": 29.74, "volume": 774732.0}, {"date": "2023-12-11", "close": 29.53, "volume": 686037.0}, {"date": "2023-12-12", "close": 29.28, "volume": 696153.0}, {"date": "2023-12-13", "close": 31.57, "volume": 1064895.0}, {"date": "2023-12-14", "close": 33.0, "volume": 1253006.0}, {"date": "2023-12-15", "close": 32.89, "volume": 2069241.0}, {"date": "2023-12-18", "close": 32.08, "volume": 1171239.0}, {"date": "2023-12-19", "close": 32.4, "volume": 951431.0}, {"date": "2023-12-20", "close": 31.43, "volume": 795288.0}, {"date": "2023-12-21", "close": 32.33, "volume": 976771.0}, {"date": "2023-12-22", "close": 32.25, "volume": 476921.0}, {"date": "2023-12-26", "close": 32.95, "volume": 628914.0}, {"date": "2023-12-27", "close": 32.77, "volume": 570566.0}, {"date": "2023-12-28", "close": 32.99, "volume": 480562.0}, {"date": "2023-12-29", "close": 32.43, "volume": 393558.0}, {"date": "2024-01-02", "close": 32.49, "volume": 783909.0}, {"date": "2024-01-03", "close": 31.41, "volume": 739476.0}, {"date": "2024-01-04", "close": 31.25, "volume": 884667.0}, {"date": "2024-01-05", "close": 31.19, "volume": 917536.0}, {"date": "2024-01-08", "close": 31.74, "volume": 904368.0}, {"date": "2024-01-09", "close": 30.67, "volume": 949594.0}, {"date": "2024-01-10", "close": 30.76, "volume": 663689.0}, {"date": "2024-01-11", "close": 30.04, "volume": 947198.0}, {"date": "2024-01-12", "close": 29.82, "volume": 753196.0}, {"date": "2024-01-16", "close": 29.14, "volume": 466436.0}, {"date": "2024-01-17", "close": 28.91, "volume": 1249230.0}, {"date": "2024-01-18", "close": 28.68, "volume": 969747.0}, {"date": "2024-01-19", "close": 29.24, "volume": 1475379.0}, {"date": "2024-01-22", "close": 29.84, "volume": 1698667.0}, {"date": "2024-01-23", "close": 29.45, "volume": 1040720.0}, {"date": "2024-01-24", "close": 29.91, "volume": 1299508.0}, {"date": "2024-01-25", "close": 30.09, "volume": 1233080.0}, {"date": "2024-01-26", "close": 29.9, "volume": 1181150.0}, {"date": "2024-01-29", "close": 30.01, "volume": 1068843.0}, {"date": "2024-01-30", "close": 30.34, "volume": 1024567.0}, {"date": "2024-01-31", "close": 28.26, "volume": 1497809.0}, {"date": "2024-02-01", "close": 26.61, "volume": 1489951.0}, {"date": "2024-02-02", "close": 26.59, "volume": 851597.0}, {"date": "2024-02-05", "close": 25.96, "volume": 964169.0}, {"date": "2024-02-06", "close": 25.63, "volume": 826773.0}, {"date": "2024-02-07", "close": 24.88, "volume": 1372598.0}, {"date": "2024-02-08", "close": 26.02, "volume": 1234115.0}, {"date": "2024-02-09", "close": 26.79, "volume": 960848.0}, {"date": "2024-02-12", "close": 27.43, "volume": 692434.0}, {"date": "2024-02-13", "close": 25.71, "volume": 1180074.0}, {"date": "2024-02-14", "close": 26.19, "volume": 1034822.0}, {"date": "2024-02-15", "close": 27.55, "volume": 680699.0}, {"date": "2024-02-16", "close": 27.27, "volume": 594026.0}, {"date": "2024-02-20", "close": 27.15, "volume": 415028.0}, {"date": "2024-02-21", "close": 27.06, "volume": 858009.0}, {"date": "2024-02-22", "close": 27.3, "volume": 800020.0}, {"date": "2024-02-23", "close": 27.05, "volume": 962690.0}, {"date": "2024-02-26", "close": 26.36, "volume": 677003.0}, {"date": "2024-02-27", "close": 26.62, "volume": 627094.0}, {"date": "2024-02-28", "close": 26.25, "volume": 936480.0}, {"date": "2024-02-29", "close": 26.82, "volume": 1002455.0}, {"date": "2024-03-01", "close": 26.23, "volume": 970972.0}, {"date": "2024-03-04", "close": 25.55, "volume": 1230584.0}, {"date": "2024-03-05", "close": 27.27, "volume": 921524.0}, {"date": "2024-03-06", "close": 27.48, "volume": 1412358.0}, {"date": "2024-03-07", "close": 27.73, "volume": 759482.0}, {"date": "2024-03-08", "close": 27.54, "volume": 523617.0}, {"date": "2024-03-11", "close": 27.89, "volume": 638320.0}, {"date": "2024-03-12", "close": 27.29, "volume": 518355.0}, {"date": "2024-03-13", "close": 27.22, "volume": 683660.0}, {"date": "2024-03-14", "close": 26.26, "volume": 817436.0}, {"date": "2024-03-15", "close": 26.54, "volume": 2507340.0}, {"date": "2024-03-18", "close": 26.29, "volume": 632135.0}, {"date": "2024-03-19", "close": 26.11, "volume": 517206.0}, {"date": "2024-03-20", "close": 27.27, "volume": 718391.0}, {"date": "2024-03-21", "close": 27.6, "volume": 804817.0}, {"date": "2024-03-22", "close": 26.97, "volume": 918883.0}, {"date": "2024-03-25", "close": 27.03, "volume": 331368.0}, {"date": "2024-03-26", "close": 26.81, "volume": 308074.0}, {"date": "2024-03-27", "close": 28.17, "volume": 620619.0}, {"date": "2024-03-28", "close": 28.0, "volume": 676093.0}, {"date": "2024-04-01", "close": 27.44, "volume": 592094.0}, {"date": "2024-04-02", "close": 27.06, "volume": 513375.0}, {"date": "2024-04-03", "close": 27.01, "volume": 665078.0}, {"date": "2024-04-04", "close": 27.06, "volume": 1386868.0}, {"date": "2024-04-05", "close": 26.92, "volume": 316177.0}, {"date": "2024-04-08", "close": 27.4, "volume": 315733.0}, {"date": "2024-04-09", "close": 27.5, "volume": 516293.0}, {"date": "2024-04-10", "close": 25.75, "volume": 1072317.0}, {"date": "2024-04-11", "close": 25.59, "volume": 925924.0}, {"date": "2024-04-12", "close": 25.25, "volume": 550449.0}, {"date": "2024-04-15", "close": 24.94, "volume": 622926.0}, {"date": "2024-04-16", "close": 24.48, "volume": 1080415.0}, {"date": "2024-04-17", "close": 25.19, "volume": 1449039.0}, {"date": "2024-04-18", "close": 25.87, "volume": 1228471.0}, {"date": "2024-04-19", "close": 26.71, "volume": 967346.0}, {"date": "2024-04-22", "close": 27.44, "volume": 853480.0}, {"date": "2024-04-23", "close": 27.6, "volume": 705337.0}, {"date": "2024-04-24", "close": 27.78, "volume": 601852.0}, {"date": "2024-04-25", "close": 27.26, "volume": 948572.0}, {"date": "2024-04-26", "close": 27.26, "volume": 405087.0}, {"date": "2024-04-29", "close": 27.35, "volume": 752931.0}, {"date": "2024-04-30", "close": 26.73, "volume": 684589.0}, {"date": "2024-05-01", "close": 27.69, "volume": 990907.0}, {"date": "2024-05-02", "close": 28.77, "volume": 764310.0}, {"date": "2024-05-03", "close": 28.85, "volume": 624837.0}, {"date": "2024-05-06", "close": 28.93, "volume": 562588.0}, {"date": "2024-05-07", "close": 28.33, "volume": 721135.0}, {"date": "2024-05-08", "close": 28.37, "volume": 802188.0}, {"date": "2024-05-09", "close": 28.93, "volume": 1241967.0}, {"date": "2024-05-10", "close": 29.09, "volume": 381841.0}, {"date": "2024-05-13", "close": 28.76, "volume": 469512.0}, {"date": "2024-05-14", "close": 29.38, "volume": 486979.0}, {"date": "2024-05-15", "close": 30.18, "volume": 657514.0}, {"date": "2024-05-16", "close": 30.01, "volume": 748979.0}, {"date": "2024-05-17", "close": 29.93, "volume": 674577.0}, {"date": "2024-05-20", "close": 29.21, "volume": 454005.0}, {"date": "2024-05-21", "close": 29.17, "volume": 430557.0}, {"date": "2024-05-22", "close": 29.01, "volume": 558334.0}, {"date": "2024-05-23", "close": 28.19, "volume": 486518.0}, {"date": "2024-05-24", "close": 28.52, "volume": 351900.0}, {"date": "2024-05-28", "close": 28.37, "volume": 491737.0}, {"date": "2024-05-29", "close": 27.42, "volume": 788403.0}, {"date": "2024-05-30", "close": 27.93, "volume": 580563.0}, {"date": "2024-05-31", "close": 28.69, "volume": 570750.0}, {"date": "2024-06-03", "close": 28.52, "volume": 911504.0}, {"date": "2024-06-04", "close": 28.53, "volume": 743742.0}, {"date": "2024-06-05", "close": 28.09, "volume": 712331.0}, {"date": "2024-06-06", "close": 28.33, "volume": 768045.0}, {"date": "2024-06-07", "close": 28.31, "volume": 698264.0}, {"date": "2024-06-10", "close": 27.53, "volume": 762015.0}, {"date": "2024-06-11", "close": 27.14, "volume": 666117.0}, {"date": "2024-06-12", "close": 28.38, "volume": 1199227.0}, {"date": "2024-06-13", "close": 27.93, "volume": 739834.0}, {"date": "2024-06-14", "close": 27.05, "volume": 425757.0}, {"date": "2024-06-17", "close": 27.9, "volume": 614526.0}, {"date": "2024-06-18", "close": 27.81, "volume": 348360.0}, {"date": "2024-06-20", "close": 28.08, "volume": 430441.0}, {"date": "2024-06-21", "close": 28.03, "volume": 1683163.0}, {"date": "2024-06-24", "close": 28.57, "volume": 408985.0}, {"date": "2024-06-25", "close": 28.06, "volume": 317916.0}, {"date": "2024-06-26", "close": 27.94, "volume": 544743.0}, {"date": "2024-06-27", "close": 28.55, "volume": 443107.0}, {"date": "2024-06-28", "close": 29.27, "volume": 985297.0}, {"date": "2024-07-01", "close": 28.92, "volume": 727722.0}, {"date": "2024-07-02", "close": 29.55, "volume": 791271.0}, {"date": "2024-07-03", "close": 29.2, "volume": 295084.0}, {"date": "2024-07-05", "close": 28.65, "volume": 951811.0}, {"date": "2024-07-08", "close": 28.79, "volume": 359755.0}, {"date": "2024-07-09", "close": 29.6, "volume": 726784.0}, {"date": "2024-07-10", "close": 30.15, "volume": 638196.0}, {"date": "2024-07-11", "close": 31.9, "volume": 1173054.0}, {"date": "2024-07-12", "close": 31.63, "volume": 1001988.0}, {"date": "2024-07-15", "close": 32.79, "volume": 1300839.0}, {"date": "2024-07-16", "close": 34.3, "volume": 1523447.0}, {"date": "2024-07-17", "close": 34.66, "volume": 1641206.0}, {"date": "2024-07-18", "close": 36.21, "volume": 2707182.0}, {"date": "2024-07-19", "close": 36.86, "volume": 1159619.0}, {"date": "2024-07-22", "close": 37.34, "volume": 1297467.0}, {"date": "2024-07-23", "close": 38.07, "volume": 1065134.0}, {"date": "2024-07-24", "close": 37.14, "volume": 675709.0}, {"date": "2024-07-25", "close": 37.81, "volume": 1004941.0}, {"date": "2024-07-26", "close": 38.88, "volume": 828130.0}, {"date": "2024-07-29", "close": 38.12, "volume": 733705.0}, {"date": "2024-07-30", "close": 38.47, "volume": 679844.0}, {"date": "2024-07-31", "close": 38.52, "volume": 902204.0}, {"date": "2024-08-01", "close": 36.69, "volume": 1183799.0}, {"date": "2024-08-02", "close": 35.64, "volume": 1073424.0}, {"date": "2024-08-05", "close": 34.45, "volume": 827497.0}, {"date": "2024-08-06", "close": 34.26, "volume": 587134.0}, {"date": "2024-08-07", "close": 34.1, "volume": 477950.0}, {"date": "2024-08-08", "close": 34.7, "volume": 1190642.0}, {"date": "2024-08-09", "close": 34.79, "volume": 521044.0}, {"date": "2024-08-12", "close": 34.45, "volume": 536221.0}, {"date": "2024-08-13", "close": 35.31, "volume": 657478.0}, {"date": "2024-08-14", "close": 35.02, "volume": 644812.0}, {"date": "2024-08-15", "close": 36.35, "volume": 682953.0}, {"date": "2024-08-16", "close": 36.66, "volume": 341572.0}, {"date": "2024-08-19", "close": 37.1, "volume": 494409.0}, {"date": "2024-08-20", "close": 36.28, "volume": 364112.0}, {"date": "2024-08-21", "close": 36.43, "volume": 274396.0}, {"date": "2024-08-22", "close": 36.63, "volume": 395320.0}, {"date": "2024-08-23", "close": 38.64, "volume": 625320.0}, {"date": "2024-08-26", "close": 38.49, "volume": 420537.0}, {"date": "2024-08-27", "close": 38.07, "volume": 414360.0}, {"date": "2024-08-28", "close": 38.24, "volume": 396679.0}, {"date": "2024-08-29", "close": 38.13, "volume": 425872.0}, {"date": "2024-08-30", "close": 38.43, "volume": 508895.0}, {"date": "2024-09-03", "close": 37.89, "volume": 452232.0}, {"date": "2024-09-04", "close": 37.36, "volume": 607969.0}, {"date": "2024-09-05", "close": 36.75, "volume": 568120.0}, {"date": "2024-09-06", "close": 35.81, "volume": 650691.0}, {"date": "2024-09-09", "close": 36.13, "volume": 521742.0}, {"date": "2024-09-10", "close": 35.79, "volume": 525698.0}, {"date": "2024-09-11", "close": 34.89, "volume": 686607.0}, {"date": "2024-09-12", "close": 34.72, "volume": 902954.0}, {"date": "2024-09-13", "close": 36.03, "volume": 596100.0}, {"date": "2024-09-16", "close": 36.39, "volume": 604525.0}, {"date": "2024-09-17", "close": 36.97, "volume": 768065.0}, {"date": "2024-09-18", "close": 36.92, "volume": 1061390.0}, {"date": "2024-09-19", "close": 37.66, "volume": 920069.0}, {"date": "2024-09-20", "close": 36.67, "volume": 2609242.0}, {"date": "2024-09-23", "close": 36.39, "volume": 764405.0}, {"date": "2024-09-24", "close": 36.31, "volume": 723383.0}, {"date": "2024-09-25", "close": 35.28, "volume": 626703.0}, {"date": "2024-09-26", "close": 35.7, "volume": 611030.0}, {"date": "2024-09-27", "close": 35.56, "volume": 531774.0}, {"date": "2024-09-30", "close": 36.44, "volume": 641486.0}, {"date": "2024-10-01", "close": 35.24, "volume": 942308.0}, {"date": "2024-10-02", "close": 34.74, "volume": 466956.0}, {"date": "2024-10-03", "close": 34.88, "volume": 1861253.0}, {"date": "2024-10-04", "close": 35.7, "volume": 917863.0}, {"date": "2024-10-07", "close": 35.28, "volume": 883607.0}, {"date": "2024-10-08", "close": 34.88, "volume": 700085.0}, {"date": "2024-10-09", "close": 35.4, "volume": 844977.0}, {"date": "2024-10-10", "close": 35.77, "volume": 966633.0}, {"date": "2024-10-11", "close": 36.58, "volume": 734319.0}, {"date": "2024-10-14", "close": 36.8, "volume": 723551.0}, {"date": "2024-10-15", "close": 37.23, "volume": 1027676.0}, {"date": "2024-10-16", "close": 37.54, "volume": 620468.0}, {"date": "2024-10-17", "close": 37.8, "volume": 913148.0}, {"date": "2024-10-18", "close": 37.06, "volume": 744752.0}, {"date": "2024-10-21", "close": 35.13, "volume": 953754.0}, {"date": "2024-10-22", "close": 35.02, "volume": 1267781.0}, {"date": "2024-10-23", "close": 34.89, "volume": 925891.0}, {"date": "2024-10-24", "close": 35.41, "volume": 801375.0}, {"date": "2024-10-25", "close": 34.59, "volume": 1036697.0}, {"date": "2024-10-28", "close": 35.83, "volume": 935331.0}, {"date": "2024-10-29", "close": 35.51, "volume": 518610.0}, {"date": "2024-10-30", "close": 35.72, "volume": 504468.0}, {"date": "2024-10-31", "close": 35.34, "volume": 588657.0}, {"date": "2024-11-01", "close": 35.4, "volume": 768200.0}, {"date": "2024-11-04", "close": 34.66, "volume": 622480.0}, {"date": "2024-11-05", "close": 35.09, "volume": 579750.0}, {"date": "2024-11-06", "close": 40.43, "volume": 2644285.0}, {"date": "2024-11-07", "close": 38.57, "volume": 1024453.0}, {"date": "2024-11-08", "close": 38.97, "volume": 618848.0}, {"date": "2024-11-11", "close": 40.56, "volume": 822910.0}, {"date": "2024-11-12", "close": 39.78, "volume": 605585.0}, {"date": "2024-11-13", "close": 40.3, "volume": 1667672.0}, {"date": "2024-11-14", "close": 40.67, "volume": 612359.0}, {"date": "2024-11-15", "close": 40.71, "volume": 972731.0}, {"date": "2024-11-18", "close": 41.14, "volume": 651684.0}, {"date": "2024-11-19", "close": 41.46, "volume": 903417.0}, {"date": "2024-11-20", "close": 41.0, "volume": 1051495.0}, {"date": "2024-11-21", "close": 41.8, "volume": 616741.0}, {"date": "2024-11-22", "close": 42.72, "volume": 669448.0}, {"date": "2024-11-25", "close": 43.2, "volume": 901478.0}, {"date": "2024-11-26", "close": 42.68, "volume": 575453.0}, {"date": "2024-11-27", "close": 42.36, "volume": 487692.0}, {"date": "2024-11-29", "close": 42.07, "volume": 298650.0}, {"date": "2024-12-02", "close": 41.54, "volume": 571909.0}, {"date": "2024-12-03", "close": 41.13, "volume": 578329.0}, {"date": "2024-12-04", "close": 41.52, "volume": 683527.0}, {"date": "2024-12-05", "close": 41.46, "volume": 408429.0}, {"date": "2024-12-06", "close": 41.7, "volume": 303275.0}, {"date": "2024-12-09", "close": 41.47, "volume": 663386.0}, {"date": "2024-12-10", "close": 41.18, "volume": 529109.0}, {"date": "2024-12-11", "close": 41.24, "volume": 550404.0}, {"date": "2024-12-12", "close": 40.67, "volume": 460233.0}, {"date": "2024-12-13", "close": 40.55, "volume": 510434.0}, {"date": "2024-12-16", "close": 40.82, "volume": 491603.0}, {"date": "2024-12-17", "close": 39.72, "volume": 502236.0}, {"date": "2024-12-18", "close": 37.64, "volume": 825751.0}, {"date": "2024-12-19", "close": 37.41, "volume": 589462.0}, {"date": "2024-12-20", "close": 38.1, "volume": 2067261.0}, {"date": "2024-12-23", "close": 38.38, "volume": 712474.0}, {"date": "2024-12-24", "close": 38.61, "volume": 165841.0}, {"date": "2024-12-26", "close": 38.8, "volume": 275393.0}, {"date": "2024-12-27", "close": 38.41, "volume": 467944.0}, {"date": "2024-12-30", "close": 38.29, "volume": 495394.0}, {"date": "2024-12-31", "close": 38.17, "volume": 386639.0}, {"date": "2025-01-02", "close": 37.92, "volume": 1231135.0}, {"date": "2025-01-03", "close": 38.74, "volume": 680150.0}, {"date": "2025-01-06", "close": 38.91, "volume": 716783.0}, {"date": "2025-01-07", "close": 38.3, "volume": 770267.0}, {"date": "2025-01-08", "close": 38.57, "volume": 539398.0}, {"date": "2025-01-10", "close": 36.87, "volume": 799478.0}, {"date": "2025-01-13", "close": 37.36, "volume": 784216.0}, {"date": "2025-01-14", "close": 38.65, "volume": 842813.0}, {"date": "2025-01-15", "close": 39.83, "volume": 1105779.0}, {"date": "2025-01-16", "close": 39.37, "volume": 840441.0}, {"date": "2025-01-17", "close": 39.82, "volume": 511674.0}, {"date": "2025-01-21", "close": 40.13, "volume": 1059849.0}, {"date": "2025-01-22", "close": 39.59, "volume": 1083316.0}, {"date": "2025-01-23", "close": 39.91, "volume": 793977.0}, {"date": "2025-01-24", "close": 40.83, "volume": 1106709.0}, {"date": "2025-01-27", "close": 40.74, "volume": 1299964.0}, {"date": "2025-01-28", "close": 40.83, "volume": 861241.0}, {"date": "2025-01-29", "close": 40.8, "volume": 644275.0}, {"date": "2025-01-30", "close": 41.63, "volume": 645466.0}, {"date": "2025-01-31", "close": 41.11, "volume": 603232.0}, {"date": "2025-02-03", "close": 39.81, "volume": 404774.0}, {"date": "2025-02-04", "close": 40.57, "volume": 854831.0}, {"date": "2025-02-05", "close": 40.79, "volume": 535421.0}, {"date": "2025-02-06", "close": 41.22, "volume": 562212.0}, {"date": "2025-02-07", "close": 40.78, "volume": 516053.0}, {"date": "2025-02-10", "close": 40.33, "volume": 539702.0}, {"date": "2025-02-11", "close": 41.14, "volume": 473827.0}, {"date": "2025-02-12", "close": 40.21, "volume": 639696.0}, {"date": "2025-02-13", "close": 40.38, "volume": 615123.0}, {"date": "2025-02-14", "close": 40.66, "volume": 358279.0}, {"date": "2025-02-18", "close": 40.55, "volume": 480860.0}, {"date": "2025-02-19", "close": 40.08, "volume": 551023.0}, {"date": "2025-02-20", "close": 39.45, "volume": 636823.0}, {"date": "2025-02-21", "close": 37.91, "volume": 1157634.0}, {"date": "2025-02-24", "close": 37.32, "volume": 634188.0}, {"date": "2025-02-25", "close": 37.22, "volume": 503065.0}, {"date": "2025-02-26", "close": 37.18, "volume": 794921.0}, {"date": "2025-02-27", "close": 37.24, "volume": 649802.0}, {"date": "2025-02-28", "close": 37.58, "volume": 708621.0}, {"date": "2025-03-03", "close": 37.24, "volume": 985319.0}, {"date": "2025-03-04", "close": 35.1, "volume": 776057.0}, {"date": "2025-03-05", "close": 34.81, "volume": 898648.0}, {"date": "2025-03-06", "close": 33.85, "volume": 769729.0}, {"date": "2025-03-07", "close": 33.05, "volume": 1317182.0}, {"date": "2025-03-10", "close": 31.36, "volume": 1488207.0}, {"date": "2025-03-11", "close": 32.45, "volume": 1425875.0}, {"date": "2025-03-12", "close": 33.34, "volume": 1022967.0}, {"date": "2025-03-13", "close": 32.97, "volume": 853439.0}, {"date": "2025-03-14", "close": 34.45, "volume": 989462.0}, {"date": "2025-03-17", "close": 34.34, "volume": 1239977.0}, {"date": "2025-03-18", "close": 34.44, "volume": 668611.0}, {"date": "2025-03-19", "close": 34.83, "volume": 570172.0}, {"date": "2025-03-20", "close": 34.64, "volume": 658213.0}, {"date": "2025-03-21", "close": 34.68, "volume": 1655244.0}, {"date": "2025-03-24", "close": 35.74, "volume": 594948.0}, {"date": "2025-03-25", "close": 35.56, "volume": 483963.0}, {"date": "2025-03-26", "close": 35.47, "volume": 455002.0}, {"date": "2025-03-27", "close": 35.19, "volume": 385497.0}, {"date": "2025-03-28", "close": 34.12, "volume": 456613.0}, {"date": "2025-03-31", "close": 34.44, "volume": 843876.0}, {"date": "2025-04-01", "close": 34.03, "volume": 925372.0}, {"date": "2025-04-02", "close": 34.5, "volume": 613379.0}, {"date": "2025-04-03", "close": 30.85, "volume": 1395496.0}, {"date": "2025-04-04", "close": 29.78, "volume": 1622468.0}, {"date": "2025-04-07", "close": 29.83, "volume": 1196610.0}, {"date": "2025-04-08", "close": 29.48, "volume": 932334.0}, {"date": "2025-04-09", "close": 32.37, "volume": 1704865.0}, {"date": "2025-04-10", "close": 29.82, "volume": 847062.0}, {"date": "2025-04-11", "close": 29.65, "volume": 890877.0}, {"date": "2025-04-14", "close": 30.03, "volume": 887475.0}, {"date": "2025-04-15", "close": 30.49, "volume": 890475.0}, {"date": "2025-04-16", "close": 30.82, "volume": 1012277.0}, {"date": "2025-04-17", "close": 31.37, "volume": 1208689.0}, {"date": "2025-04-21", "close": 30.64, "volume": 1010843.0}, {"date": "2025-04-22", "close": 31.87, "volume": 1082392.0}, {"date": "2025-04-23", "close": 33.0, "volume": 1058208.0}, {"date": "2025-04-24", "close": 33.67, "volume": 1113167.0}, {"date": "2025-04-25", "close": 33.63, "volume": 1253929.0}, {"date": "2025-04-28", "close": 32.89, "volume": 1520217.0}, {"date": "2025-04-29", "close": 33.18, "volume": 1061476.0}, {"date": "2025-04-30", "close": 32.71, "volume": 866558.0}, {"date": "2025-05-01", "close": 33.22, "volume": 738224.0}, {"date": "2025-05-02", "close": 33.8, "volume": 686235.0}, {"date": "2025-05-05", "close": 33.63, "volume": 489039.0}, {"date": "2025-05-06", "close": 33.3, "volume": 542122.0}, {"date": "2025-05-07", "close": 33.12, "volume": 456242.0}, {"date": "2025-05-08", "close": 34.38, "volume": 1200797.0}, {"date": "2025-05-09", "close": 33.85, "volume": 1042838.0}, {"date": "2025-05-12", "close": 35.61, "volume": 1141438.0}, {"date": "2025-05-13", "close": 35.8, "volume": 787931.0}, {"date": "2025-05-14", "close": 35.95, "volume": 1507473.0}, {"date": "2025-05-15", "close": 36.29, "volume": 664726.0}, {"date": "2025-05-16", "close": 36.33, "volume": 728485.0}, {"date": "2025-05-19", "close": 36.09, "volume": 768335.0}, {"date": "2025-05-20", "close": 35.87, "volume": 464206.0}, {"date": "2025-05-21", "close": 34.29, "volume": 496338.0}, {"date": "2025-05-22", "close": 34.43, "volume": 483108.0}, {"date": "2025-05-23", "close": 34.54, "volume": 548596.0}, {"date": "2025-05-27", "close": 34.99, "volume": 817308.0}, {"date": "2025-05-28", "close": 34.07, "volume": 822723.0}, {"date": "2025-05-29", "close": 34.38, "volume": 625064.0}, {"date": "2025-05-30", "close": 33.98, "volume": 1066177.0}, {"date": "2025-06-02", "close": 33.71, "volume": 696451.0}, {"date": "2025-06-03", "close": 34.31, "volume": 646668.0}, {"date": "2025-06-04", "close": 33.66, "volume": 601200.0}, {"date": "2025-06-05", "close": 33.64, "volume": 530972.0}, {"date": "2025-06-06", "close": 34.4, "volume": 670576.0}, {"date": "2025-06-09", "close": 34.84, "volume": 633440.0}, {"date": "2025-06-10", "close": 35.44, "volume": 740172.0}, {"date": "2025-06-11", "close": 34.88, "volume": 492793.0}, {"date": "2025-06-12", "close": 34.72, "volume": 443229.0}, {"date": "2025-06-13", "close": 33.75, "volume": 567853.0}, {"date": "2025-06-16", "close": 33.98, "volume": 852514.0}, {"date": "2025-06-17", "close": 33.56, "volume": 808365.0}, {"date": "2025-06-18", "close": 33.76, "volume": 1257401.0}, {"date": "2025-06-20", "close": 33.79, "volume": 1628431.0}, {"date": "2025-06-23", "close": 34.5, "volume": 960860.0}, {"date": "2025-06-24", "close": 34.95, "volume": 1229969.0}, {"date": "2025-06-25", "close": 34.68, "volume": 663853.0}, {"date": "2025-06-26", "close": 35.51, "volume": 833801.0}, {"date": "2025-06-27", "close": 35.64, "volume": 1342507.0}, {"date": "2025-06-30", "close": 35.59, "volume": 580176.0}, {"date": "2025-07-01", "close": 36.82, "volume": 785392.0}, {"date": "2025-07-02", "close": 37.61, "volume": 739680.0}, {"date": "2025-07-03", "close": 38.04, "volume": 530590.0}, {"date": "2025-07-07", "close": 37.26, "volume": 724774.0}, {"date": "2025-07-08", "close": 37.53, "volume": 582975.0}, {"date": "2025-07-09", "close": 37.46, "volume": 691686.0}, {"date": "2025-07-10", "close": 37.8, "volume": 879194.0}, {"date": "2025-07-11", "close": 37.27, "volume": 654725.0}, {"date": "2025-07-14", "close": 37.71, "volume": 671567.0}, {"date": "2025-07-15", "close": 36.34, "volume": 933893.0}, {"date": "2025-07-16", "close": 37.0, "volume": 888314.0}, {"date": "2025-07-17", "close": 37.93, "volume": 703204.0}, {"date": "2025-07-18", "close": 37.99, "volume": 826869.0}, {"date": "2025-07-21", "close": 37.81, "volume": 642981.0}, {"date": "2025-07-22", "close": 38.72, "volume": 1372968.0}, {"date": "2025-07-23", "close": 39.55, "volume": 1987812.0}, {"date": "2025-07-24", "close": 38.81, "volume": 1050522.0}, {"date": "2025-07-25", "close": 38.46, "volume": 716011.0}, {"date": "2025-07-28", "close": 38.17, "volume": 516346.0}, {"date": "2025-07-29", "close": 37.73, "volume": 618361.0}, {"date": "2025-07-30", "close": 36.73, "volume": 732811.0}, {"date": "2025-07-31", "close": 36.47, "volume": 780477.0}, {"date": "2025-08-01", "close": 35.75, "volume": 982354.0}, {"date": "2025-08-04", "close": 35.8, "volume": 771846.0}, {"date": "2025-08-05", "close": 35.8, "volume": 717852.0}, {"date": "2025-08-06", "close": 35.65, "volume": 745485.0}, {"date": "2025-08-07", "close": 35.63, "volume": 748359.0}, {"date": "2025-08-08", "close": 36.05, "volume": 475847.0}, {"date": "2025-08-11", "close": 35.66, "volume": 551943.0}, {"date": "2025-08-12", "close": 37.23, "volume": 675644.0}, {"date": "2025-08-13", "close": 38.02, "volume": 626608.0}, {"date": "2025-08-14", "close": 38.26, "volume": 531942.0}, {"date": "2025-08-15", "close": 37.49, "volume": 1395444.0}, {"date": "2025-08-18", "close": 37.37, "volume": 576800.0}, {"date": "2025-08-19", "close": 37.19, "volume": 499600.0}, {"date": "2025-08-20", "close": 37.3, "volume": 443295.0}, {"date": "2025-08-21", "close": 36.86, "volume": 562148.0}, {"date": "2025-08-22", "close": 38.78, "volume": 842171.0}, {"date": "2025-08-25", "close": 38.55, "volume": 365308.0}, {"date": "2025-08-26", "close": 38.95, "volume": 611531.0}, {"date": "2025-08-27", "close": 39.21, "volume": 389966.0}, {"date": "2025-08-28", "close": 39.13, "volume": 581866.0}, {"date": "2025-08-29", "close": 39.19, "volume": 618578.0}, {"date": "2025-09-02", "close": 38.74, "volume": 442695.0}, {"date": "2025-09-03", "close": 38.83, "volume": 505819.0}, {"date": "2025-09-04", "close": 39.42, "volume": 398252.0}, {"date": "2025-09-05", "close": 38.98, "volume": 364841.0}, {"date": "2025-09-08", "close": 38.67, "volume": 562904.0}, {"date": "2025-09-09", "close": 38.43, "volume": 492504.0}, {"date": "2025-09-10", "close": 38.61, "volume": 491095.0}, {"date": "2025-09-11", "close": 39.3, "volume": 806833.0}, {"date": "2025-09-12", "close": 39.32, "volume": 932303.0}, {"date": "2025-09-15", "close": 38.28, "volume": 1031450.0}, {"date": "2025-09-16", "close": 37.91, "volume": 800272.0}, {"date": "2025-09-17", "close": 38.15, "volume": 1184271.0}, {"date": "2025-09-18", "close": 39.49, "volume": 873642.0}, {"date": "2025-09-19", "close": 38.98, "volume": 2106151.0}, {"date": "2025-09-22", "close": 38.22, "volume": 899349.0}, {"date": "2025-09-23", "close": 38.36, "volume": 527686.0}, {"date": "2025-09-24", "close": 38.37, "volume": 1012210.0}, {"date": "2025-09-25", "close": 38.07, "volume": 751050.0}, {"date": "2025-09-26", "close": 38.59, "volume": 766242.0}, {"date": "2025-09-29", "close": 38.2, "volume": 568914.0}, {"date": "2025-09-30", "close": 38.16, "volume": 504202.0}, {"date": "2025-10-01", "close": 37.93, "volume": 779586.0}, {"date": "2025-10-02", "close": 38.06, "volume": 859872.0}, {"date": "2025-10-03", "close": 38.35, "volume": 810457.0}, {"date": "2025-10-06", "close": 38.88, "volume": 1768670.0}, {"date": "2025-10-07", "close": 39.91, "volume": 1577077.0}, {"date": "2025-10-08", "close": 40.02, "volume": 1982310.0}, {"date": "2025-10-09", "close": 40.02, "volume": 1362044.0}, {"date": "2025-10-10", "close": 37.67, "volume": 1113919.0}, {"date": "2025-10-13", "close": 38.61, "volume": 1143289.0}, {"date": "2025-10-14", "close": 39.67, "volume": 939879.0}, {"date": "2025-10-15", "close": 38.97, "volume": 1178509.0}, {"date": "2025-10-16", "close": 35.36, "volume": 2243176.0}, {"date": "2025-10-17", "close": 36.23, "volume": 1635078.0}, {"date": "2025-10-20", "close": 36.92, "volume": 901680.0}, {"date": "2025-10-21", "close": 36.84, "volume": 777210.0}, {"date": "2025-10-22", "close": 37.46, "volume": 1552180.0}, {"date": "2025-10-23", "close": 36.89, "volume": 924043.0}, {"date": "2025-10-24", "close": 37.9, "volume": 911311.0}, {"date": "2025-10-27", "close": 38.98, "volume": 1136899.0}, {"date": "2025-10-28", "close": 39.78, "volume": 1927111.0}, {"date": "2025-10-29", "close": 40.31, "volume": 1895581.0}, {"date": "2025-10-30", "close": 39.86, "volume": 1239667.0}, {"date": "2025-10-31", "close": 40.08, "volume": 1074775.0}, {"date": "2025-11-03", "close": 40.67, "volume": 1013034.0}, {"date": "2025-11-04", "close": 40.17, "volume": 915906.0}, {"date": "2025-11-05", "close": 40.43, "volume": 899219.0}, {"date": "2025-11-06", "close": 40.16, "volume": 994425.0}, {"date": "2025-11-07", "close": 40.26, "volume": 1040066.0}, {"date": "2025-11-10", "close": 40.48, "volume": 546401.0}, {"date": "2025-11-11", "close": 40.44, "volume": 986625.0}, {"date": "2025-11-12", "close": 40.0, "volume": 847389.0}, {"date": "2025-11-13", "close": 39.58, "volume": 670691.0}, {"date": "2025-11-14", "close": 39.68, "volume": 561253.0}, {"date": "2025-11-17", "close": 38.29, "volume": 771965.0}, {"date": "2025-11-18", "close": 38.94, "volume": 776246.0}, {"date": "2025-11-19", "close": 39.84, "volume": 1243309.0}, {"date": "2025-11-20", "close": 40.1, "volume": 1769002.0}, {"date": "2025-11-21", "close": 41.48, "volume": 950539.0}, {"date": "2025-11-24", "close": 41.58, "volume": 1996565.0}, {"date": "2025-11-25", "close": 43.33, "volume": 1561725.0}, {"date": "2025-11-26", "close": 43.29, "volume": 926054.0}, {"date": "2025-11-28", "close": 43.21, "volume": 335570.0}, {"date": "2025-12-01", "close": 44.4, "volume": 1188933.0}, {"date": "2025-12-02", "close": 44.02, "volume": 869005.0}, {"date": "2025-12-03", "close": 44.56, "volume": 931530.0}, {"date": "2025-12-04", "close": 44.5, "volume": 962629.0}, {"date": "2025-12-05", "close": 44.7, "volume": 987575.0}, {"date": "2025-12-08", "close": 45.12, "volume": 811060.0}, {"date": "2025-12-09", "close": 45.0, "volume": 571449.0}, {"date": "2025-12-10", "close": 45.74, "volume": 1150125.0}, {"date": "2025-12-11", "close": 46.27, "volume": 1164807.0}, {"date": "2025-12-12", "close": 46.0, "volume": 1056744.0}, {"date": "2025-12-15", "close": 45.88, "volume": 1059879.0}, {"date": "2025-12-16", "close": 45.56, "volume": 854828.0}, {"date": "2025-12-17", "close": 45.61, "volume": 969389.0}, {"date": "2025-12-18", "close": 45.48, "volume": 682925.0}, {"date": "2025-12-19", "close": 45.3, "volume": 1736886.0}, {"date": "2025-12-22", "close": 45.58, "volume": 474561.0}, {"date": "2025-12-23", "close": 45.08, "volume": 584486.0}, {"date": "2025-12-24", "close": 45.22, "volume": 271300.0}, {"date": "2025-12-26", "close": 45.36, "volume": 392423.0}, {"date": "2025-12-29", "close": 44.89, "volume": 362880.0}, {"date": "2025-12-30", "close": 44.62, "volume": 441391.0}, {"date": "2025-12-31", "close": 44.57, "volume": 444195.0}, {"date": "2026-01-02", "close": 44.76, "volume": 522246.0}, {"date": "2026-01-05", "close": 45.25, "volume": 792877.0}, {"date": "2026-01-06", "close": 45.51, "volume": 713849.0}, {"date": "2026-01-07", "close": 45.22, "volume": 583730.0}, {"date": "2026-01-08", "close": 45.7, "volume": 1012406.0}, {"date": "2026-01-09", "close": 45.39, "volume": 797515.0}, {"date": "2026-01-12", "close": 44.45, "volume": 769091.0}, {"date": "2026-01-13", "close": 44.43, "volume": 1180131.0}, {"date": "2026-01-14", "close": 45.2, "volume": 1253897.0}, {"date": "2026-01-15", "close": 46.69, "volume": 887259.0}, {"date": "2026-01-16", "close": 47.08, "volume": 890928.0}, {"date": "2026-01-20", "close": 46.39, "volume": 939065.0}, {"date": "2026-01-21", "close": 50.35, "volume": 2155531.0}, {"date": "2026-01-22", "close": 50.23, "volume": 2038759.0}, {"date": "2026-01-23", "close": 47.64, "volume": 1365037.0}, {"date": "2026-01-26", "close": 47.51, "volume": 1295851.0}, {"date": "2026-01-27", "close": 47.61, "volume": 739600.0}, {"date": "2026-01-28", "close": 46.94, "volume": 1042108.0}, {"date": "2026-01-29", "close": 47.62, "volume": 850578.0}, {"date": "2026-01-30", "close": 47.47, "volume": 841039.0}, {"date": "2026-02-02", "close": 47.97, "volume": 809662.0}, {"date": "2026-02-03", "close": 50.41, "volume": 2129861.0}, {"date": "2026-02-04", "close": 50.49, "volume": 1749325.0}, {"date": "2026-02-05", "close": 50.22, "volume": 1051065.0}, {"date": "2026-02-06", "close": 50.93, "volume": 561667.0}, {"date": "2026-02-09", "close": 50.6, "volume": 749773.0}, {"date": "2026-02-10", "close": 49.85, "volume": 557171.0}, {"date": "2026-02-11", "close": 49.29, "volume": 538164.0}, {"date": "2026-02-12", "close": 48.31, "volume": 646208.0}, {"date": "2026-02-13", "close": 48.73, "volume": 480428.0}, {"date": "2026-02-17", "close": 49.15, "volume": 467556.0}, {"date": "2026-02-18", "close": 49.03, "volume": 491156.0}, {"date": "2026-02-19", "close": 48.99, "volume": 508036.0}, {"date": "2026-02-20", "close": 50.07, "volume": 803431.0}, {"date": "2026-02-23", "close": 48.19, "volume": 1006644.0}, {"date": "2026-02-24", "close": 47.79, "volume": 600805.0}, {"date": "2026-02-25", "close": 48.59, "volume": 645160.0}, {"date": "2026-02-26", "close": 49.48, "volume": 638520.0}, {"date": "2026-02-27", "close": 46.7, "volume": 1659834.0}, {"date": "2026-03-02", "close": 47.23, "volume": 836315.0}, {"date": "2026-03-03", "close": 47.34, "volume": 699321.0}, {"date": "2026-03-04", "close": 47.28, "volume": 737717.0}, {"date": "2026-03-05", "close": 46.51, "volume": 667457.0}, {"date": "2026-03-06", "close": 44.76, "volume": 1007112.0}, {"date": "2026-03-09", "close": 44.97, "volume": 812836.0}, {"date": "2026-03-10", "close": 44.44, "volume": 2139145.0}, {"date": "2026-03-11", "close": 43.92, "volume": 634562.0}, {"date": "2026-03-12", "close": 43.18, "volume": 900155.0}, {"date": "2026-03-13", "close": 42.79, "volume": 878060.0}, {"date": "2026-03-16", "close": 43.03, "volume": 1074882.0}, {"date": "2026-03-17", "close": 43.18, "volume": 753703.0}, {"date": "2026-03-18", "close": 42.58, "volume": 935111.0}, {"date": "2026-03-19", "close": 43.29, "volume": 916360.0}, {"date": "2026-03-20", "close": 43.61, "volume": 1868039.0}, {"date": "2026-03-23", "close": 44.54, "volume": 921649.0}, {"date": "2026-03-24", "close": 44.66, "volume": 720909.0}, {"date": "2026-03-25", "close": 45.35, "volume": 577019.0}, {"date": "2026-03-26", "close": 45.02, "volume": 623204.0}, {"date": "2026-03-27", "close": 44.51, "volume": 630060.0}, {"date": "2026-03-30", "close": 44.2, "volume": 880386.0}, {"date": "2026-03-31", "close": 45.16, "volume": 774225.0}, {"date": "2026-04-01", "close": 45.38, "volume": 1033302.0}, {"date": "2026-04-02", "close": 45.54, "volume": 580662.0}, {"date": "2026-04-06", "close": 46.04, "volume": 545167.0}, {"date": "2026-04-07", "close": 45.77, "volume": 1152649.0}, {"date": "2026-04-08", "close": 46.98, "volume": 850271.0}, {"date": "2026-04-09", "close": 47.63, "volume": 1437473.0}, {"date": "2026-04-10", "close": 46.66, "volume": 852415.0}, {"date": "2026-04-13", "close": 46.99, "volume": 750061.0}, {"date": "2026-04-14", "close": 47.31, "volume": 1060119.0}, {"date": "2026-04-15", "close": 47.42, "volume": 669770.0}, {"date": "2026-04-16", "close": 46.89, "volume": 897360.0}, {"date": "2026-04-17", "close": 47.89, "volume": 811485.0}, {"date": "2026-04-20", "close": 47.34, "volume": 966606.0}, {"date": "2026-04-21", "close": 46.77, "volume": 1311384.0}, {"date": "2026-04-22", "close": 46.01, "volume": 2158023.0}, {"date": "2026-04-23", "close": 46.81, "volume": 1227860.0}, {"date": "2026-04-24", "close": 45.69, "volume": 1243862.0}, {"date": "2026-04-27", "close": 46.6, "volume": 660638.0}, {"date": "2026-04-28", "close": 47.23, "volume": 710251.0}, {"date": "2026-04-29", "close": 46.04, "volume": 530574.0}, {"date": "2026-04-30", "close": 46.48, "volume": 667383.0}, {"date": "2026-05-01", "close": 46.59, "volume": 487230.0}, {"date": "2026-05-04", "close": 46.16, "volume": 723966.0}, {"date": "2026-05-05", "close": 47.39, "volume": 638641.0}, {"date": "2026-05-06", "close": 47.93, "volume": 669299.0}, {"date": "2026-05-07", "close": 47.28, "volume": 469472.0}, {"date": "2026-05-08", "close": 47.5, "volume": 625693.0}, {"date": "2026-05-11", "close": 46.37, "volume": 608085.0}, {"date": "2026-05-12", "close": 46.2, "volume": 479673.0}, {"date": "2026-05-13", "close": 45.84, "volume": 1256335.0}, {"date": "2026-05-14", "close": 46.06, "volume": 553986.0}, {"date": "2026-05-15", "close": 45.22, "volume": 510864.0}, {"date": "2026-05-18", "close": 45.56, "volume": 391013.0}, {"date": "2026-05-19", "close": 45.16, "volume": 551935.0}, {"date": "2026-05-20", "close": 46.29, "volume": 620656.0}, {"date": "2026-05-21", "close": 46.33, "volume": 477946.0}, {"date": "2026-05-22", "close": 46.22, "volume": 389487.0}, {"date": "2026-05-26", "close": 47.21, "volume": 435399.0}, {"date": "2026-05-27", "close": 46.64, "volume": 318705.0}, {"date": "2026-05-28", "close": 46.52, "volume": 358962.0}, {"date": "2026-05-29", "close": 46.39, "volume": 758922.0}, {"date": "2026-06-01", "close": 45.8, "volume": 639869.0}, {"date": "2026-06-02", "close": 46.67, "volume": 409714.0}, {"date": "2026-06-03", "close": 45.59, "volume": 1013493.0}, {"date": "2026-06-04", "close": 47.27, "volume": 694701.0}, {"date": "2026-06-05", "close": 47.14, "volume": 607850.0}, {"date": "2026-06-08", "close": 47.14, "volume": 554370.0}, {"date": "2026-06-09", "close": 47.67, "volume": 658442.0}, {"date": "2026-06-10", "close": 48.11, "volume": 526468.0}, {"date": "2026-06-11", "close": 48.64, "volume": 594213.0}, {"date": "2026-06-12", "close": 48.96, "volume": 535015.0}, {"date": "2026-06-15", "close": 48.15, "volume": 781534.0}, {"date": "2026-06-16", "close": 48.03, "volume": 669509.0}, {"date": "2026-06-17", "close": 46.88, "volume": 830076.0}, {"date": "2026-06-18", "close": 47.54, "volume": 2271195.0}, {"date": "2026-06-22", "close": 48.5, "volume": 750570.0}, {"date": "2026-06-23", "close": 49.12, "volume": 778731.0}, {"date": "2026-06-24", "close": 50.43, "volume": 2138880.0}, {"date": "2026-06-25", "close": 50.25, "volume": 1661589.0}, {"date": "2026-06-26", "close": 49.26, "volume": 2261482.0}, {"date": "2026-06-29", "close": 48.41, "volume": 918472.0}, {"date": "2026-06-30", "close": 48.45, "volume": 1942807.0}, {"date": "2026-07-01", "close": 48.62, "volume": 1247859.0}, {"date": "2026-07-02", "close": 48.57, "volume": 1051800.0}, {"date": "2026-07-06", "close": 49.46, "volume": 798045.0}, {"date": "2026-07-07", "close": 48.8, "volume": 902640.0}, {"date": "2026-07-08", "close": 47.63, "volume": 750809.0}, {"date": "2026-07-09", "close": 48.23, "volume": 719839.0}, {"date": "2026-07-10", "close": 48.23, "volume": 428509.0}, {"date": "2026-07-13", "close": 47.93, "volume": 1307593.0}, {"date": "2026-07-14", "close": 47.95, "volume": 886656.0}, {"date": "2026-07-15", "close": 48.37, "volume": 677706.0}, {"date": "2026-07-16", "close": 49.34, "volume": 702322.0}, {"date": "2026-07-17", "close": 48.86, "volume": 853071.0}, {"date": "2026-07-20", "close": 48.05, "volume": 823635.0}, {"date": "2026-07-21", "close": 48.07, "volume": 1118159.0}, {"date": "2026-07-22", "close": 45.94, "volume": 4706335.0}, {"date": "2026-07-23", "close": 46.98, "volume": 1669151.0}, {"date": "2026-07-24", "close": 46.47, "volume": 1174790.0}, {"date": "2026-07-27", "close": 46.22, "volume": 1193582.0}, {"date": "2026-07-28", "close": 46.87, "volume": 929363.0}, {"date": "2026-07-29", "close": 46.04, "volume": 880339.0}, {"date": "2026-07-30", "close": 46.08, "volume": 771596.0}, {"date": "2026-07-31", "close": 46.65, "volume": 730312.0}, {"date": "2026-08-03", "close": 47.08, "volume": 539391.0}, {"date": "2026-08-04", "close": 47.9, "volume": 690275.0}, {"date": "2026-08-05", "close": 47.49, "volume": 569718.0}, {"date": "2026-08-06", "close": 46.63, "volume": 468816.0}, {"date": "2026-08-07", "close": 46.46, "volume": 454412.0}], "refreshing": true}