{"ticker": "CUZ", "overview": {"cik": "25232", "ticker": "CUZ", "name": "COUSINS PROPERTIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058176", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001546288-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000025232-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000025232-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001591629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001864961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001607489-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001232173-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001356944-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001180400-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001324355-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001072782-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0000025232-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000025232-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000370", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000025232-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000025232-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0000025232-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0000025232-26-000032", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0000025232-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000025232-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001628280-26-010188", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "PRIMARY DOCUMENT", "accession": "0001559965-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 177611.52000000002, "net": -177611.52000000002, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "CUZ", "has_prices": true, "as_of": "2026-08-07", "last": 29.62, "prev_close": 29.83, "change": -0.2099999999999973, "change_pct": -0.0070398927254440935, "session_volume": 1866218.0, "vwap_5": 30.6506259829572, "vwap_20": 31.399551022290222, "vwap_60": 29.374807007814766, "vwap_250": 26.275559421023807, "high_52w": 32.3, "low_52w": 21.34, "avg_volume_20": 1698096.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001546288-26-000007", "src": "INSIDERS", "ticker": "CUZ", "cik": "25232", "company": "COUSINS PROPERTIES INC", "company_raw": "COUSINS PROPERTIES INC", "who": "Jeffrey D. Symes", "who_key": "Symes Jeffrey D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 177611.52000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $178K of CUZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1546288/000154628826000007/0001546288-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "13DG-0002100119-26-000370", "src": "13DG", "ticker": "CUZ", "cik": "25232", "company": "COUSINS PROPERTIES INC", "company_raw": "COUSINS PROPERTIES INC", "who": "Cousins Properties Inc", "who_key": "COUSINS PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COUSINS PROPERTIES INC crosses 5% of CUZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25232/0002100119-26-000370-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000264", "src": "13DG", "ticker": "CUZ", "cik": "25232", "company": "COUSINS PROPERTIES INC", "company_raw": "COUSINS PROPERTIES INC", "who": "Cousins Properties Inc", "who_key": "COUSINS PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COUSINS PROPERTIES INC crosses 5% of CUZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25232/0002100121-26-000264-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "HOUSE-2025-20030891-T165", "src": "CONGRESS", "ticker": "CUZ", "cik": "", "company": "COUSINS PROPERTIES INC", "company_raw": "Brokerage Account 924\nSP Cousins Properties Incorporated\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CUZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683504}, {"id": "HOUSE-2025-20030891-T166", "src": "CONGRESS", "ticker": "CUZ", "cik": "", "company": "COUSINS PROPERTIES INC", "company_raw": "Brokerage Account 924\nSP Cousins Properties Incorporated\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CUZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692144}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000370", "src": "13DG", "ticker": "CUZ", "cik": "25232", "company": "COUSINS PROPERTIES INC", "company_raw": "COUSINS PROPERTIES INC", "who": "Cousins Properties Inc", "who_key": "COUSINS PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COUSINS PROPERTIES INC crosses 5% of CUZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25232/0002100119-26-000370-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000264", "src": "13DG", "ticker": "CUZ", "cik": "25232", "company": "COUSINS PROPERTIES INC", "company_raw": "COUSINS PROPERTIES INC", "who": "Cousins Properties Inc", "who_key": "COUSINS PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COUSINS PROPERTIES INC crosses 5% of CUZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25232/0002100121-26-000264-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "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": "Cousins Properties Incorporated Common Stock", "new_value": "COUSINS PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000025232", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000025232", "applied": 1, "detected_at": "2026-09-11T07:46:40.304570"}]}, "key_people": [{"who": "Jeffrey D. Symes", "who_key": "Symes Jeffrey D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 177611.52000000002, "net": -177611.52000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177611.52000000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546288/000154628826000007/0001546288-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 177611.52000000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546288/000154628826000007/0001546288-26-000007-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-20", "net": -177611.52000000002}], "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058176", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001546288-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000025232-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000025232-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001591629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001864961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001607489-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001232173-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001356944-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001180400-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001324355-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001072782-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0000025232-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000025232-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000370", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000025232-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000025232-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0000025232-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0000025232-26-000032", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0000025232-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000025232-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001628280-26-010188", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "PRIMARY DOCUMENT", "accession": "0001559965-26-000004", "price_sensitive": false}], "performance": {"ticker": "CUZ", "has_prices": true, "summary": {"n": 1, "avg": 0.0210272319889693, "win_rate": 1.0, "best": 0.0210272319889693, "worst": 0.0210272319889693, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 29.01, "return": 0.0210272319889693}]}, "price_series": [{"date": "2016-08-08", "close": 30.2546, "volume": 289496.0}, {"date": "2016-08-09", "close": 30.1391, "volume": 390573.0}, {"date": "2016-08-10", "close": 30.168, "volume": 282968.0}, {"date": "2016-08-11", "close": 30.2257, "volume": 247540.0}, {"date": "2016-08-12", "close": 30.6299, "volume": 422728.0}, {"date": "2016-08-15", "close": 30.7453, "volume": 405249.0}, {"date": "2016-08-16", "close": 30.37, "volume": 315945.0}, {"date": "2016-08-17", "close": 30.4278, "volume": 579643.0}, {"date": "2016-08-18", "close": 30.5433, "volume": 572272.0}, {"date": "2016-08-19", "close": 30.2834, "volume": 531215.0}, {"date": "2016-08-22", "close": 30.2257, "volume": 407087.0}, {"date": "2016-08-23", "close": 30.7742, "volume": 470936.0}, {"date": "2016-08-24", "close": 30.4567, "volume": 249974.0}, {"date": "2016-08-25", "close": 30.9763, "volume": 355749.0}, {"date": "2016-08-26", "close": 30.6876, "volume": 576173.0}, {"date": "2016-08-29", "close": 31.0918, "volume": 699067.0}, {"date": "2016-08-30", "close": 31.5537, "volume": 512942.0}, {"date": "2016-08-31", "close": 31.8135, "volume": 637466.0}, {"date": "2016-09-01", "close": 31.7558, "volume": 635279.0}, {"date": "2016-09-02", "close": 32.2465, "volume": 359844.0}, {"date": "2016-09-06", "close": 32.2465, "volume": 534000.0}, {"date": "2016-09-07", "close": 32.9105, "volume": 536055.0}, {"date": "2016-09-08", "close": 32.4775, "volume": 448851.0}, {"date": "2016-09-09", "close": 31.2939, "volume": 424840.0}, {"date": "2016-09-12", "close": 31.698, "volume": 881836.0}, {"date": "2016-09-13", "close": 30.8608, "volume": 694696.0}, {"date": "2016-09-14", "close": 31.2072, "volume": 832746.0}, {"date": "2016-09-15", "close": 31.3516, "volume": 630753.0}, {"date": "2016-09-16", "close": 31.265, "volume": 1244773.0}, {"date": "2016-09-19", "close": 31.3227, "volume": 461253.0}, {"date": "2016-09-20", "close": 30.5721, "volume": 732231.0}, {"date": "2016-09-21", "close": 30.7453, "volume": 1021484.0}, {"date": "2016-09-22", "close": 31.1206, "volume": 778707.0}, {"date": "2016-09-23", "close": 31.0052, "volume": 720132.0}, {"date": "2016-09-26", "close": 30.832, "volume": 465082.0}, {"date": "2016-09-27", "close": 30.1968, "volume": 323584.0}, {"date": "2016-09-28", "close": 31.1784, "volume": 429740.0}, {"date": "2016-09-29", "close": 30.2257, "volume": 1305757.0}, {"date": "2016-09-30", "close": 30.1391, "volume": 608076.0}, {"date": "2016-10-03", "close": 29.3308, "volume": 340635.0}, {"date": "2016-10-04", "close": 30.0525, "volume": 1618463.0}, {"date": "2016-10-05", "close": 29.4174, "volume": 13578233.0}, {"date": "2016-10-06", "close": 28.84, "volume": 1318673.0}, {"date": "2016-10-07", "close": 30.28, "volume": 2752605.0}, {"date": "2016-10-10", "close": 30.92, "volume": 2073830.0}, {"date": "2016-10-11", "close": 31.4, "volume": 2255729.0}, {"date": "2016-10-12", "close": 31.68, "volume": 1094215.0}, {"date": "2016-10-13", "close": 31.44, "volume": 1021202.0}, {"date": "2016-10-14", "close": 31.28, "volume": 1667535.0}, {"date": "2016-10-17", "close": 31.64, "volume": 1070897.0}, {"date": "2016-10-18", "close": 31.92, "volume": 1130059.0}, {"date": "2016-10-19", "close": 32.32, "volume": 737334.0}, {"date": "2016-10-20", "close": 32.12, "volume": 1186155.0}, {"date": "2016-10-21", "close": 31.72, "volume": 1199523.0}, {"date": "2016-10-24", "close": 31.56, "volume": 1145778.0}, {"date": "2016-10-25", "close": 31.04, "volume": 1303245.0}, {"date": "2016-10-26", "close": 30.76, "volume": 1293717.0}, {"date": "2016-10-27", "close": 30.76, "volume": 805221.0}, {"date": "2016-10-28", "close": 30.92, "volume": 842885.0}, {"date": "2016-10-31", "close": 31.08, "volume": 1866401.0}, {"date": "2016-11-01", "close": 29.92, "volume": 1079852.0}, {"date": "2016-11-02", "close": 29.28, "volume": 754099.0}, {"date": "2016-11-03", "close": 28.92, "volume": 1068170.0}, {"date": "2016-11-04", "close": 28.88, "volume": 1395127.0}, {"date": "2016-11-07", "close": 29.76, "volume": 734002.0}, {"date": "2016-11-08", "close": 30.04, "volume": 721693.0}, {"date": "2016-11-09", "close": 29.76, "volume": 909948.0}, {"date": "2016-11-10", "close": 29.6, "volume": 793846.0}, {"date": "2016-11-11", "close": 30.44, "volume": 1162183.0}, {"date": "2016-11-14", "close": 31.0, "volume": 1117521.0}, {"date": "2016-11-15", "close": 31.04, "volume": 932014.0}, {"date": "2016-11-16", "close": 31.16, "volume": 741394.0}, {"date": "2016-11-17", "close": 31.36, "volume": 692080.0}, {"date": "2016-11-18", "close": 31.36, "volume": 489085.0}, {"date": "2016-11-21", "close": 31.36, "volume": 829073.0}, {"date": "2016-11-22", "close": 31.92, "volume": 788807.0}, {"date": "2016-11-23", "close": 31.68, "volume": 561911.0}, {"date": "2016-11-25", "close": 32.16, "volume": 303195.0}, {"date": "2016-11-28", "close": 32.28, "volume": 655480.0}, {"date": "2016-11-29", "close": 32.24, "volume": 1121969.0}, {"date": "2016-11-30", "close": 31.64, "volume": 1286828.0}, {"date": "2016-12-01", "close": 31.4, "volume": 944963.0}, {"date": "2016-12-02", "close": 31.96, "volume": 562018.0}, {"date": "2016-12-05", "close": 32.08, "volume": 815627.0}, {"date": "2016-12-06", "close": 32.92, "volume": 852460.0}, {"date": "2016-12-07", "close": 33.64, "volume": 1039411.0}, {"date": "2016-12-08", "close": 34.04, "volume": 741713.0}, {"date": "2016-12-09", "close": 33.68, "volume": 637858.0}, {"date": "2016-12-12", "close": 33.8, "volume": 758590.0}, {"date": "2016-12-13", "close": 33.28, "volume": 1256804.0}, {"date": "2016-12-14", "close": 32.36, "volume": 1368654.0}, {"date": "2016-12-15", "close": 31.92, "volume": 1070982.0}, {"date": "2016-12-16", "close": 32.76, "volume": 2224751.0}, {"date": "2016-12-19", "close": 33.16, "volume": 422099.0}, {"date": "2016-12-20", "close": 33.68, "volume": 973348.0}, {"date": "2016-12-21", "close": 33.24, "volume": 489198.0}, {"date": "2016-12-22", "close": 33.6, "volume": 554559.0}, {"date": "2016-12-23", "close": 33.36, "volume": 243852.0}, {"date": "2016-12-27", "close": 33.4, "volume": 202264.0}, {"date": "2016-12-28", "close": 32.96, "volume": 306186.0}, {"date": "2016-12-29", "close": 33.28, "volume": 474433.0}, {"date": "2016-12-30", "close": 34.04, "volume": 629481.0}, {"date": "2017-01-03", "close": 34.08, "volume": 428222.0}, {"date": "2017-01-04", "close": 34.36, "volume": 1156100.0}, {"date": "2017-01-05", "close": 33.6, "volume": 911296.0}, {"date": "2017-01-06", "close": 33.76, "volume": 822630.0}, {"date": "2017-01-09", "close": 33.44, "volume": 454595.0}, {"date": "2017-01-10", "close": 33.44, "volume": 515425.0}, {"date": "2017-01-11", "close": 32.92, "volume": 446029.0}, {"date": "2017-01-12", "close": 32.92, "volume": 676203.0}, {"date": "2017-01-13", "close": 33.24, "volume": 402004.0}, {"date": "2017-01-17", "close": 33.36, "volume": 319013.0}, {"date": "2017-01-18", "close": 33.28, "volume": 566886.0}, {"date": "2017-01-19", "close": 33.2, "volume": 580033.0}, {"date": "2017-01-20", "close": 33.84, "volume": 1743005.0}, {"date": "2017-01-23", "close": 34.32, "volume": 486167.0}, {"date": "2017-01-24", "close": 34.48, "volume": 514059.0}, {"date": "2017-01-25", "close": 34.48, "volume": 393686.0}, {"date": "2017-01-26", "close": 34.4, "volume": 428459.0}, {"date": "2017-01-27", "close": 34.04, "volume": 335483.0}, {"date": "2017-01-30", "close": 33.72, "volume": 793639.0}, {"date": "2017-01-31", "close": 34.0, "volume": 664674.0}, {"date": "2017-02-01", "close": 33.56, "volume": 559254.0}, {"date": "2017-02-02", "close": 34.32, "volume": 803777.0}, {"date": "2017-02-03", "close": 34.92, "volume": 1181009.0}, {"date": "2017-02-06", "close": 34.72, "volume": 1140772.0}, {"date": "2017-02-07", "close": 34.32, "volume": 597515.0}, {"date": "2017-02-08", "close": 34.2, "volume": 567059.0}, {"date": "2017-02-09", "close": 34.0, "volume": 1212475.0}, {"date": "2017-02-10", "close": 34.0, "volume": 1023099.0}, {"date": "2017-02-13", "close": 34.4, "volume": 760817.0}, {"date": "2017-02-14", "close": 34.36, "volume": 1395392.0}, {"date": "2017-02-15", "close": 34.4, "volume": 820861.0}, {"date": "2017-02-16", "close": 34.88, "volume": 1099441.0}, {"date": "2017-02-17", "close": 34.6, "volume": 1052983.0}, {"date": "2017-02-21", "close": 34.64, "volume": 1208227.0}, {"date": "2017-02-22", "close": 34.32, "volume": 18160943.0}, {"date": "2017-02-23", "close": 34.04, "volume": 2170884.0}, {"date": "2017-02-24", "close": 33.96, "volume": 1860339.0}, {"date": "2017-02-27", "close": 34.28, "volume": 1769937.0}, {"date": "2017-02-28", "close": 34.2, "volume": 2451539.0}, {"date": "2017-03-01", "close": 34.12, "volume": 1851268.0}, {"date": "2017-03-02", "close": 34.2, "volume": 959963.0}, {"date": "2017-03-03", "close": 34.08, "volume": 2128922.0}, {"date": "2017-03-06", "close": 33.72, "volume": 1069213.0}, {"date": "2017-03-07", "close": 33.56, "volume": 586507.0}, {"date": "2017-03-08", "close": 32.72, "volume": 1246901.0}, {"date": "2017-03-09", "close": 32.08, "volume": 1052038.0}, {"date": "2017-03-10", "close": 31.96, "volume": 1143902.0}, {"date": "2017-03-13", "close": 32.08, "volume": 1505972.0}, {"date": "2017-03-14", "close": 31.76, "volume": 840408.0}, {"date": "2017-03-15", "close": 32.36, "volume": 1128339.0}, {"date": "2017-03-16", "close": 32.64, "volume": 1250263.0}, {"date": "2017-03-17", "close": 32.76, "volume": 2175518.0}, {"date": "2017-03-20", "close": 32.72, "volume": 692945.0}, {"date": "2017-03-21", "close": 32.64, "volume": 1128754.0}, {"date": "2017-03-22", "close": 32.44, "volume": 1385978.0}, {"date": "2017-03-23", "close": 32.76, "volume": 1828442.0}, {"date": "2017-03-24", "close": 32.64, "volume": 1248130.0}, {"date": "2017-03-27", "close": 32.2, "volume": 715749.0}, {"date": "2017-03-28", "close": 32.44, "volume": 769162.0}, {"date": "2017-03-29", "close": 32.52, "volume": 1023682.0}, {"date": "2017-03-30", "close": 32.64, "volume": 1116801.0}, {"date": "2017-03-31", "close": 33.08, "volume": 2034268.0}, {"date": "2017-04-03", "close": 33.24, "volume": 1527198.0}, {"date": "2017-04-04", "close": 33.32, "volume": 1384835.0}, {"date": "2017-04-05", "close": 33.08, "volume": 682693.0}, {"date": "2017-04-06", "close": 33.4, "volume": 740607.0}, {"date": "2017-04-07", "close": 33.32, "volume": 530266.0}, {"date": "2017-04-10", "close": 33.48, "volume": 350712.0}, {"date": "2017-04-11", "close": 33.8, "volume": 812320.0}, {"date": "2017-04-12", "close": 33.72, "volume": 635046.0}, {"date": "2017-04-13", "close": 33.48, "volume": 474854.0}, {"date": "2017-04-17", "close": 33.92, "volume": 363670.0}, {"date": "2017-04-18", "close": 33.72, "volume": 919955.0}, {"date": "2017-04-19", "close": 33.6, "volume": 350062.0}, {"date": "2017-04-20", "close": 33.6, "volume": 696165.0}, {"date": "2017-04-21", "close": 33.6, "volume": 649526.0}, {"date": "2017-04-24", "close": 33.48, "volume": 903071.0}, {"date": "2017-04-25", "close": 33.68, "volume": 820933.0}, {"date": "2017-04-26", "close": 33.84, "volume": 1626084.0}, {"date": "2017-04-27", "close": 33.88, "volume": 1354879.0}, {"date": "2017-04-28", "close": 33.96, "volume": 770253.0}, {"date": "2017-05-01", "close": 34.12, "volume": 960332.0}, {"date": "2017-05-02", "close": 33.88, "volume": 688470.0}, {"date": "2017-05-03", "close": 33.44, "volume": 640041.0}, {"date": "2017-05-04", "close": 33.48, "volume": 726568.0}, {"date": "2017-05-05", "close": 33.76, "volume": 603169.0}, {"date": "2017-05-08", "close": 33.64, "volume": 634698.0}, {"date": "2017-05-09", "close": 33.28, "volume": 775078.0}, {"date": "2017-05-10", "close": 33.92, "volume": 609405.0}, {"date": "2017-05-11", "close": 33.68, "volume": 579705.0}, {"date": "2017-05-12", "close": 33.48, "volume": 369584.0}, {"date": "2017-05-15", "close": 33.68, "volume": 671375.0}, {"date": "2017-05-16", "close": 33.8, "volume": 856301.0}, {"date": "2017-05-17", "close": 33.8, "volume": 925255.0}, {"date": "2017-05-18", "close": 34.32, "volume": 783596.0}, {"date": "2017-05-19", "close": 34.36, "volume": 1176579.0}, {"date": "2017-05-22", "close": 34.24, "volume": 757440.0}, {"date": "2017-05-23", "close": 34.48, "volume": 600161.0}, {"date": "2017-05-24", "close": 34.76, "volume": 589232.0}, {"date": "2017-05-25", "close": 34.4, "volume": 965224.0}, {"date": "2017-05-26", "close": 34.12, "volume": 637106.0}, {"date": "2017-05-30", "close": 34.0, "volume": 850348.0}, {"date": "2017-05-31", "close": 34.24, "volume": 1003423.0}, {"date": "2017-06-01", "close": 34.92, "volume": 939966.0}, {"date": "2017-06-02", "close": 35.2, "volume": 679999.0}, {"date": "2017-06-05", "close": 34.96, "volume": 438906.0}, {"date": "2017-06-06", "close": 35.24, "volume": 770389.0}, {"date": "2017-06-07", "close": 35.04, "volume": 692667.0}, {"date": "2017-06-08", "close": 35.12, "volume": 754468.0}, {"date": "2017-06-09", "close": 35.56, "volume": 1175497.0}, {"date": "2017-06-12", "close": 35.72, "volume": 677446.0}, {"date": "2017-06-13", "close": 36.04, "volume": 985172.0}, {"date": "2017-06-14", "close": 36.08, "volume": 693782.0}, {"date": "2017-06-15", "close": 35.76, "volume": 691497.0}, {"date": "2017-06-16", "close": 36.0, "volume": 1632606.0}, {"date": "2017-06-19", "close": 36.08, "volume": 536408.0}, {"date": "2017-06-20", "close": 35.96, "volume": 608590.0}, {"date": "2017-06-21", "close": 35.84, "volume": 658236.0}, {"date": "2017-06-22", "close": 35.64, "volume": 574469.0}, {"date": "2017-06-23", "close": 35.76, "volume": 2811878.0}, {"date": "2017-06-26", "close": 35.84, "volume": 631866.0}, {"date": "2017-06-27", "close": 35.44, "volume": 1342583.0}, {"date": "2017-06-28", "close": 35.84, "volume": 2016825.0}, {"date": "2017-06-29", "close": 35.12, "volume": 1018554.0}, {"date": "2017-06-30", "close": 35.16, "volume": 492874.0}, {"date": "2017-07-03", "close": 35.76, "volume": 330613.0}, {"date": "2017-07-05", "close": 35.68, "volume": 770280.0}, {"date": "2017-07-06", "close": 34.84, "volume": 570776.0}, {"date": "2017-07-07", "close": 34.96, "volume": 501851.0}, {"date": "2017-07-10", "close": 34.48, "volume": 886412.0}, {"date": "2017-07-11", "close": 34.48, "volume": 1077415.0}, {"date": "2017-07-12", "close": 35.36, "volume": 1547775.0}, {"date": "2017-07-13", "close": 35.36, "volume": 1380790.0}, {"date": "2017-07-14", "close": 35.2, "volume": 1197956.0}, {"date": "2017-07-17", "close": 35.68, "volume": 1035994.0}, {"date": "2017-07-18", "close": 35.68, "volume": 581249.0}, {"date": "2017-07-19", "close": 36.2, "volume": 649361.0}, {"date": "2017-07-20", "close": 35.88, "volume": 398129.0}, {"date": "2017-07-21", "close": 35.68, "volume": 415142.0}, {"date": "2017-07-24", "close": 35.36, "volume": 576571.0}, {"date": "2017-07-25", "close": 35.44, "volume": 808691.0}, {"date": "2017-07-26", "close": 35.44, "volume": 485503.0}, {"date": "2017-07-27", "close": 35.48, "volume": 477910.0}, {"date": "2017-07-28", "close": 36.0, "volume": 905650.0}, {"date": "2017-07-31", "close": 36.76, "volume": 1308229.0}, {"date": "2017-08-01", "close": 37.52, "volume": 2189016.0}, {"date": "2017-08-02", "close": 36.76, "volume": 727566.0}, {"date": "2017-08-03", "close": 36.76, "volume": 661284.0}, {"date": "2017-08-04", "close": 36.84, "volume": 650441.0}, {"date": "2017-08-07", "close": 36.72, "volume": 595613.0}, {"date": "2017-08-08", "close": 36.68, "volume": 475721.0}, {"date": "2017-08-09", "close": 36.68, "volume": 972552.0}, {"date": "2017-08-10", "close": 36.6, "volume": 695625.0}, {"date": "2017-08-11", "close": 36.32, "volume": 733185.0}, {"date": "2017-08-14", "close": 36.88, "volume": 637552.0}, {"date": "2017-08-15", "close": 36.8, "volume": 439267.0}, {"date": "2017-08-16", "close": 36.8, "volume": 515190.0}, {"date": "2017-08-17", "close": 36.72, "volume": 626596.0}, {"date": "2017-08-18", "close": 36.52, "volume": 531435.0}, {"date": "2017-08-21", "close": 36.84, "volume": 541215.0}, {"date": "2017-08-22", "close": 36.76, "volume": 548664.0}, {"date": "2017-08-23", "close": 37.16, "volume": 761904.0}, {"date": "2017-08-24", "close": 36.64, "volume": 1533014.0}, {"date": "2017-08-25", "close": 36.92, "volume": 697360.0}, {"date": "2017-08-28", "close": 36.68, "volume": 622540.0}, {"date": "2017-08-29", "close": 36.44, "volume": 412983.0}, {"date": "2017-08-30", "close": 36.76, "volume": 401913.0}, {"date": "2017-08-31", "close": 37.4, "volume": 582587.0}, {"date": "2017-09-01", "close": 37.4, "volume": 465814.0}, {"date": "2017-09-05", "close": 37.08, "volume": 686601.0}, {"date": "2017-09-06", "close": 36.76, "volume": 701740.0}, {"date": "2017-09-07", "close": 36.76, "volume": 679610.0}, {"date": "2017-09-08", "close": 36.68, "volume": 448142.0}, {"date": "2017-09-11", "close": 37.08, "volume": 512209.0}, {"date": "2017-09-12", "close": 37.0, "volume": 644620.0}, {"date": "2017-09-13", "close": 36.76, "volume": 661736.0}, {"date": "2017-09-14", "close": 36.96, "volume": 426388.0}, {"date": "2017-09-15", "close": 37.04, "volume": 776697.0}, {"date": "2017-09-18", "close": 37.24, "volume": 470521.0}, {"date": "2017-09-19", "close": 37.48, "volume": 647897.0}, {"date": "2017-09-20", "close": 37.28, "volume": 632097.0}, {"date": "2017-09-21", "close": 37.12, "volume": 535616.0}, {"date": "2017-09-22", "close": 36.88, "volume": 385748.0}, {"date": "2017-09-25", "close": 37.32, "volume": 704807.0}, {"date": "2017-09-26", "close": 37.6, "volume": 475919.0}, {"date": "2017-09-27", "close": 37.56, "volume": 605163.0}, {"date": "2017-09-28", "close": 37.72, "volume": 484672.0}, {"date": "2017-09-29", "close": 37.36, "volume": 450918.0}, {"date": "2017-10-02", "close": 37.48, "volume": 850740.0}, {"date": "2017-10-03", "close": 38.12, "volume": 719600.0}, {"date": "2017-10-04", "close": 38.04, "volume": 408365.0}, {"date": "2017-10-05", "close": 38.0, "volume": 529830.0}, {"date": "2017-10-06", "close": 37.84, "volume": 1479242.0}, {"date": "2017-10-09", "close": 38.08, "volume": 573848.0}, {"date": "2017-10-10", "close": 38.08, "volume": 713029.0}, {"date": "2017-10-11", "close": 37.84, "volume": 1175460.0}, {"date": "2017-10-12", "close": 37.6, "volume": 758978.0}, {"date": "2017-10-13", "close": 37.72, "volume": 433330.0}, {"date": "2017-10-16", "close": 37.88, "volume": 309614.0}, {"date": "2017-10-17", "close": 37.52, "volume": 1273760.0}, {"date": "2017-10-18", "close": 37.4, "volume": 1008284.0}, {"date": "2017-10-19", "close": 37.0, "volume": 798820.0}, {"date": "2017-10-20", "close": 36.76, "volume": 656545.0}, {"date": "2017-10-23", "close": 37.0, "volume": 384524.0}, {"date": "2017-10-24", "close": 36.88, "volume": 389034.0}, {"date": "2017-10-25", "close": 36.68, "volume": 421469.0}, {"date": "2017-10-26", "close": 36.4, "volume": 1102703.0}, {"date": "2017-10-27", "close": 36.76, "volume": 602694.0}, {"date": "2017-10-30", "close": 36.2, "volume": 1209190.0}, {"date": "2017-10-31", "close": 36.08, "volume": 629573.0}, {"date": "2017-11-01", "close": 36.08, "volume": 521898.0}, {"date": "2017-11-02", "close": 36.08, "volume": 602533.0}, {"date": "2017-11-03", "close": 36.04, "volume": 324958.0}, {"date": "2017-11-06", "close": 36.24, "volume": 358799.0}, {"date": "2017-11-07", "close": 36.16, "volume": 457726.0}, {"date": "2017-11-08", "close": 36.4, "volume": 422821.0}, {"date": "2017-11-09", "close": 36.4, "volume": 578242.0}, {"date": "2017-11-10", "close": 36.56, "volume": 560839.0}, {"date": "2017-11-13", "close": 36.8, "volume": 626271.0}, {"date": "2017-11-14", "close": 36.88, "volume": 351872.0}, {"date": "2017-11-15", "close": 36.08, "volume": 635055.0}, {"date": "2017-11-16", "close": 36.08, "volume": 773639.0}, {"date": "2017-11-17", "close": 35.88, "volume": 1354174.0}, {"date": "2017-11-20", "close": 36.28, "volume": 1091292.0}, {"date": "2017-11-21", "close": 37.12, "volume": 3413910.0}, {"date": "2017-11-22", "close": 36.6, "volume": 942078.0}, {"date": "2017-11-24", "close": 36.28, "volume": 221150.0}, {"date": "2017-11-27", "close": 36.12, "volume": 1095286.0}, {"date": "2017-11-28", "close": 35.92, "volume": 1334873.0}, {"date": "2017-11-29", "close": 35.92, "volume": 1156705.0}, {"date": "2017-11-30", "close": 35.88, "volume": 966174.0}, {"date": "2017-12-01", "close": 36.36, "volume": 1147875.0}, {"date": "2017-12-04", "close": 37.2, "volume": 1777986.0}, {"date": "2017-12-05", "close": 36.64, "volume": 1564448.0}, {"date": "2017-12-06", "close": 36.72, "volume": 863764.0}, {"date": "2017-12-07", "close": 37.08, "volume": 880058.0}, {"date": "2017-12-08", "close": 37.36, "volume": 737036.0}, {"date": "2017-12-11", "close": 37.68, "volume": 828929.0}, {"date": "2017-12-12", "close": 37.8, "volume": 1033789.0}, {"date": "2017-12-13", "close": 37.76, "volume": 782454.0}, {"date": "2017-12-14", "close": 37.56, "volume": 639150.0}, {"date": "2017-12-15", "close": 37.96, "volume": 1864536.0}, {"date": "2017-12-18", "close": 38.32, "volume": 1040278.0}, {"date": "2017-12-19", "close": 37.24, "volume": 594241.0}, {"date": "2017-12-20", "close": 36.76, "volume": 697491.0}, {"date": "2017-12-21", "close": 36.64, "volume": 354592.0}, {"date": "2017-12-22", "close": 36.72, "volume": 301387.0}, {"date": "2017-12-26", "close": 37.0, "volume": 269156.0}, {"date": "2017-12-27", "close": 37.12, "volume": 444208.0}, {"date": "2017-12-28", "close": 37.52, "volume": 975165.0}, {"date": "2017-12-29", "close": 37.0, "volume": 699699.0}, {"date": "2018-01-02", "close": 37.24, "volume": 756969.0}, {"date": "2018-01-03", "close": 37.24, "volume": 1770443.0}, {"date": "2018-01-04", "close": 36.24, "volume": 1194231.0}, {"date": "2018-01-05", "close": 36.52, "volume": 650279.0}, {"date": "2018-01-08", "close": 36.48, "volume": 425165.0}, {"date": "2018-01-09", "close": 36.44, "volume": 809702.0}, {"date": "2018-01-10", "close": 36.04, "volume": 881882.0}, {"date": "2018-01-11", "close": 36.32, "volume": 503497.0}, {"date": "2018-01-12", "close": 36.0, "volume": 324336.0}, {"date": "2018-01-16", "close": 36.28, "volume": 1038854.0}, {"date": "2018-01-17", "close": 36.4, "volume": 696993.0}, {"date": "2018-01-18", "close": 35.68, "volume": 741933.0}, {"date": "2018-01-19", "close": 36.16, "volume": 473771.0}, {"date": "2018-01-22", "close": 36.48, "volume": 635562.0}, {"date": "2018-01-23", "close": 36.92, "volume": 695036.0}, {"date": "2018-01-24", "close": 36.68, "volume": 576832.0}, {"date": "2018-01-25", "close": 36.52, "volume": 521979.0}, {"date": "2018-01-26", "close": 36.24, "volume": 423843.0}, {"date": "2018-01-29", "close": 35.8, "volume": 557224.0}, {"date": "2018-01-30", "close": 35.68, "volume": 1006106.0}, {"date": "2018-01-31", "close": 36.0, "volume": 876542.0}, {"date": "2018-02-01", "close": 35.4, "volume": 675559.0}, {"date": "2018-02-02", "close": 35.32, "volume": 636276.0}, {"date": "2018-02-05", "close": 34.04, "volume": 999328.0}, {"date": "2018-02-06", "close": 33.92, "volume": 1557798.0}, {"date": "2018-02-07", "close": 34.0, "volume": 681037.0}, {"date": "2018-02-08", "close": 33.32, "volume": 837972.0}, {"date": "2018-02-09", "close": 34.12, "volume": 1418497.0}, {"date": "2018-02-12", "close": 33.84, "volume": 1329480.0}, {"date": "2018-02-13", "close": 33.8, "volume": 1541905.0}, {"date": "2018-02-14", "close": 33.72, "volume": 1752910.0}, {"date": "2018-02-15", "close": 34.24, "volume": 692834.0}, {"date": "2018-02-16", "close": 34.64, "volume": 676311.0}, {"date": "2018-02-20", "close": 34.08, "volume": 723415.0}, {"date": "2018-02-21", "close": 33.44, "volume": 881663.0}, {"date": "2018-02-22", "close": 33.8, "volume": 614219.0}, {"date": "2018-02-23", "close": 34.36, "volume": 541613.0}, {"date": "2018-02-26", "close": 34.36, "volume": 442908.0}, {"date": "2018-02-27", "close": 33.48, "volume": 711802.0}, {"date": "2018-02-28", "close": 33.36, "volume": 910553.0}, {"date": "2018-03-01", "close": 33.28, "volume": 1139544.0}, {"date": "2018-03-02", "close": 33.56, "volume": 846702.0}, {"date": "2018-03-05", "close": 33.96, "volume": 945702.0}, {"date": "2018-03-06", "close": 34.08, "volume": 995623.0}, {"date": "2018-03-07", "close": 34.28, "volume": 818646.0}, {"date": "2018-03-08", "close": 34.28, "volume": 625236.0}, {"date": "2018-03-09", "close": 34.48, "volume": 552787.0}, {"date": "2018-03-12", "close": 34.72, "volume": 496645.0}, {"date": "2018-03-13", "close": 34.24, "volume": 888106.0}, {"date": "2018-03-14", "close": 34.32, "volume": 599908.0}, {"date": "2018-03-15", "close": 34.48, "volume": 2496649.0}, {"date": "2018-03-16", "close": 35.12, "volume": 2582990.0}, {"date": "2018-03-19", "close": 34.8, "volume": 573197.0}, {"date": "2018-03-20", "close": 34.84, "volume": 1120205.0}, {"date": "2018-03-21", "close": 34.56, "volume": 591627.0}, {"date": "2018-03-22", "close": 34.08, "volume": 605505.0}, {"date": "2018-03-23", "close": 33.24, "volume": 693359.0}, {"date": "2018-03-26", "close": 34.12, "volume": 1011278.0}, {"date": "2018-03-27", "close": 33.96, "volume": 728544.0}, {"date": "2018-03-28", "close": 34.8, "volume": 821315.0}, {"date": "2018-03-29", "close": 34.72, "volume": 807836.0}, {"date": "2018-04-02", "close": 33.56, "volume": 1349214.0}, {"date": "2018-04-03", "close": 34.48, "volume": 1665920.0}, {"date": "2018-04-04", "close": 34.32, "volume": 841995.0}, {"date": "2018-04-05", "close": 34.48, "volume": 700309.0}, {"date": "2018-04-06", "close": 34.0, "volume": 702942.0}, {"date": "2018-04-09", "close": 33.92, "volume": 726120.0}, {"date": "2018-04-10", "close": 34.16, "volume": 1129323.0}, {"date": "2018-04-11", "close": 34.28, "volume": 681747.0}, {"date": "2018-04-12", "close": 33.76, "volume": 600854.0}, {"date": "2018-04-13", "close": 33.8, "volume": 455146.0}, {"date": "2018-04-16", "close": 34.28, "volume": 780476.0}, {"date": "2018-04-17", "close": 34.88, "volume": 1138732.0}, {"date": "2018-04-18", "close": 34.6, "volume": 853725.0}, {"date": "2018-04-19", "close": 34.0, "volume": 714983.0}, {"date": "2018-04-20", "close": 33.6, "volume": 885554.0}, {"date": "2018-04-23", "close": 33.96, "volume": 940019.0}, {"date": "2018-04-24", "close": 34.12, "volume": 875536.0}, {"date": "2018-04-25", "close": 33.88, "volume": 870575.0}, {"date": "2018-04-26", "close": 34.48, "volume": 528575.0}, {"date": "2018-04-27", "close": 35.52, "volume": 765754.0}, {"date": "2018-04-30", "close": 35.56, "volume": 902226.0}, {"date": "2018-05-01", "close": 35.8, "volume": 753213.0}, {"date": "2018-05-02", "close": 36.28, "volume": 1427669.0}, {"date": "2018-05-03", "close": 36.48, "volume": 1329240.0}, {"date": "2018-05-04", "close": 36.6, "volume": 832799.0}, {"date": "2018-05-07", "close": 37.04, "volume": 712560.0}, {"date": "2018-05-08", "close": 36.72, "volume": 814779.0}, {"date": "2018-05-09", "close": 36.76, "volume": 856286.0}, {"date": "2018-05-10", "close": 36.88, "volume": 827675.0}, {"date": "2018-05-11", "close": 36.4, "volume": 641700.0}, {"date": "2018-05-14", "close": 36.32, "volume": 799815.0}, {"date": "2018-05-15", "close": 35.56, "volume": 1481972.0}, {"date": "2018-05-16", "close": 35.44, "volume": 1549589.0}, {"date": "2018-05-17", "close": 34.84, "volume": 1715913.0}, {"date": "2018-05-18", "close": 34.68, "volume": 994997.0}, {"date": "2018-05-21", "close": 35.4, "volume": 1282171.0}, {"date": "2018-05-22", "close": 35.44, "volume": 1404886.0}, {"date": "2018-05-23", "close": 36.28, "volume": 1170997.0}, {"date": "2018-05-24", "close": 36.4, "volume": 718908.0}, {"date": "2018-05-25", "close": 36.52, "volume": 844346.0}, {"date": "2018-05-29", "close": 36.8, "volume": 1153297.0}, {"date": "2018-05-30", "close": 37.56, "volume": 1253525.0}, {"date": "2018-05-31", "close": 37.68, "volume": 1211173.0}, {"date": "2018-06-01", "close": 38.2, "volume": 1207997.0}, {"date": "2018-06-04", "close": 38.96, "volume": 2105955.0}, {"date": "2018-06-05", "close": 38.8, "volume": 812933.0}, {"date": "2018-06-06", "close": 39.0, "volume": 1715073.0}, {"date": "2018-06-07", "close": 38.96, "volume": 2405359.0}, {"date": "2018-06-08", "close": 39.12, "volume": 1075749.0}, {"date": "2018-06-11", "close": 39.08, "volume": 1519092.0}, {"date": "2018-06-12", "close": 39.32, "volume": 1025123.0}, {"date": "2018-06-13", "close": 38.36, "volume": 1381230.0}, {"date": "2018-06-14", "close": 38.8, "volume": 918283.0}, {"date": "2018-06-15", "close": 38.52, "volume": 1342178.0}, {"date": "2018-06-18", "close": 38.84, "volume": 551110.0}, {"date": "2018-06-19", "close": 38.56, "volume": 2036553.0}, {"date": "2018-06-20", "close": 38.36, "volume": 1707609.0}, {"date": "2018-06-21", "close": 37.92, "volume": 2269698.0}, {"date": "2018-06-22", "close": 38.6, "volume": 1619255.0}, {"date": "2018-06-25", "close": 38.6, "volume": 1038030.0}, {"date": "2018-06-26", "close": 38.44, "volume": 936525.0}, {"date": "2018-06-27", "close": 38.04, "volume": 840823.0}, {"date": "2018-06-28", "close": 38.52, "volume": 803328.0}, {"date": "2018-06-29", "close": 38.76, "volume": 1155397.0}, {"date": "2018-07-02", "close": 38.36, "volume": 695510.0}, {"date": "2018-07-03", "close": 38.76, "volume": 458236.0}, {"date": "2018-07-05", "close": 38.8, "volume": 760316.0}, {"date": "2018-07-06", "close": 39.04, "volume": 918267.0}, {"date": "2018-07-09", "close": 38.8, "volume": 910180.0}, {"date": "2018-07-10", "close": 38.72, "volume": 5196940.0}, {"date": "2018-07-11", "close": 38.28, "volume": 1599497.0}, {"date": "2018-07-12", "close": 38.32, "volume": 539641.0}, {"date": "2018-07-13", "close": 38.2, "volume": 818307.0}, {"date": "2018-07-16", "close": 37.92, "volume": 914576.0}, {"date": "2018-07-17", "close": 37.6, "volume": 1209783.0}, {"date": "2018-07-18", "close": 37.76, "volume": 1072979.0}, {"date": "2018-07-19", "close": 38.24, "volume": 765038.0}, {"date": "2018-07-20", "close": 37.56, "volume": 1164331.0}, {"date": "2018-07-23", "close": 37.52, "volume": 669329.0}, {"date": "2018-07-24", "close": 37.32, "volume": 1139159.0}, {"date": "2018-07-25", "close": 37.4, "volume": 954705.0}, {"date": "2018-07-26", "close": 37.6, "volume": 1179306.0}, {"date": "2018-07-27", "close": 36.76, "volume": 946002.0}, {"date": "2018-07-30", "close": 36.68, "volume": 1223112.0}, {"date": "2018-07-31", "close": 37.28, "volume": 1756050.0}, {"date": "2018-08-01", "close": 37.36, "volume": 821964.0}, {"date": "2018-08-02", "close": 37.44, "volume": 688227.0}, {"date": "2018-08-03", "close": 37.56, "volume": 457827.0}, {"date": "2018-08-06", "close": 37.6, "volume": 420963.0}, {"date": "2018-08-07", "close": 37.48, "volume": 802514.0}, {"date": "2018-08-08", "close": 37.6, "volume": 535367.0}, {"date": "2018-08-09", "close": 37.8, "volume": 559055.0}, {"date": "2018-08-10", "close": 37.32, "volume": 689545.0}, {"date": "2018-08-13", "close": 37.0, "volume": 503033.0}, {"date": "2018-08-14", "close": 37.04, "volume": 409164.0}, {"date": "2018-08-15", "close": 37.24, "volume": 491829.0}, {"date": "2018-08-16", "close": 37.44, "volume": 433235.0}, {"date": "2018-08-17", "close": 37.76, "volume": 395656.0}, {"date": "2018-08-20", "close": 37.52, "volume": 833210.0}, {"date": "2018-08-21", "close": 37.44, "volume": 669357.0}, {"date": "2018-08-22", "close": 37.08, "volume": 483319.0}, {"date": "2018-08-23", "close": 36.92, "volume": 436852.0}, {"date": "2018-08-24", "close": 37.16, "volume": 421941.0}, {"date": "2018-08-27", "close": 37.12, "volume": 696739.0}, {"date": "2018-08-28", "close": 37.84, "volume": 1986907.0}, {"date": "2018-08-29", "close": 37.8, "volume": 1158238.0}, {"date": "2018-08-30", "close": 37.52, "volume": 953416.0}, {"date": "2018-08-31", "close": 37.4, "volume": 866415.0}, {"date": "2018-09-04", "close": 37.12, "volume": 1063026.0}, {"date": "2018-09-05", "close": 37.08, "volume": 577817.0}, {"date": "2018-09-06", "close": 37.08, "volume": 766855.0}, {"date": "2018-09-07", "close": 36.88, "volume": 585669.0}, {"date": "2018-09-10", "close": 36.72, "volume": 674208.0}, {"date": "2018-09-11", "close": 36.6, "volume": 975451.0}, {"date": "2018-09-12", "close": 36.6, "volume": 566433.0}, {"date": "2018-09-13", "close": 36.4, "volume": 838921.0}, {"date": "2018-09-14", "close": 36.24, "volume": 1005804.0}, {"date": "2018-09-17", "close": 36.68, "volume": 675714.0}, {"date": "2018-09-18", "close": 36.28, "volume": 708139.0}, {"date": "2018-09-19", "close": 35.6, "volume": 621504.0}, {"date": "2018-09-20", "close": 36.36, "volume": 984148.0}, {"date": "2018-09-21", "close": 36.48, "volume": 1442580.0}, {"date": "2018-09-24", "close": 35.64, "volume": 846388.0}, {"date": "2018-09-25", "close": 35.8, "volume": 926788.0}, {"date": "2018-09-26", "close": 34.92, "volume": 1112148.0}, {"date": "2018-09-27", "close": 34.88, "volume": 1137230.0}, {"date": "2018-09-28", "close": 35.56, "volume": 1401712.0}, {"date": "2018-10-01", "close": 35.24, "volume": 1025665.0}, {"date": "2018-10-02", "close": 35.08, "volume": 854757.0}, {"date": "2018-10-03", "close": 34.64, "volume": 1193152.0}, {"date": "2018-10-04", "close": 34.32, "volume": 1247694.0}, {"date": "2018-10-05", "close": 34.24, "volume": 814632.0}, {"date": "2018-10-08", "close": 35.12, "volume": 1332921.0}, {"date": "2018-10-09", "close": 35.24, "volume": 1503414.0}, {"date": "2018-10-10", "close": 34.72, "volume": 1139728.0}, {"date": "2018-10-11", "close": 33.28, "volume": 1328414.0}, {"date": "2018-10-12", "close": 33.16, "volume": 1025817.0}, {"date": "2018-10-15", "close": 33.4, "volume": 1142663.0}, {"date": "2018-10-16", "close": 33.88, "volume": 1223024.0}, {"date": "2018-10-17", "close": 33.64, "volume": 758953.0}, {"date": "2018-10-18", "close": 33.28, "volume": 768316.0}, {"date": "2018-10-19", "close": 33.48, "volume": 639582.0}, {"date": "2018-10-22", "close": 33.08, "volume": 771953.0}, {"date": "2018-10-23", "close": 33.04, "volume": 844171.0}, {"date": "2018-10-24", "close": 33.0, "volume": 682050.0}, {"date": "2018-10-25", "close": 33.88, "volume": 1547531.0}, {"date": "2018-10-26", "close": 33.36, "volume": 1530573.0}, {"date": "2018-10-29", "close": 33.72, "volume": 984186.0}, {"date": "2018-10-30", "close": 33.88, "volume": 1876189.0}, {"date": "2018-10-31", "close": 33.24, "volume": 1305864.0}, {"date": "2018-11-01", "close": 33.2, "volume": 1144093.0}, {"date": "2018-11-02", "close": 33.28, "volume": 913564.0}, {"date": "2018-11-05", "close": 33.8, "volume": 1280942.0}, {"date": "2018-11-06", "close": 34.16, "volume": 547846.0}, {"date": "2018-11-07", "close": 34.48, "volume": 476234.0}, {"date": "2018-11-08", "close": 34.4, "volume": 295089.0}, {"date": "2018-11-09", "close": 34.32, "volume": 1212153.0}, {"date": "2018-11-12", "close": 34.24, "volume": 590250.0}, {"date": "2018-11-13", "close": 34.2, "volume": 553786.0}, {"date": "2018-11-14", "close": 33.92, "volume": 551492.0}, {"date": "2018-11-15", "close": 33.4, "volume": 1299875.0}, {"date": "2018-11-16", "close": 33.4, "volume": 1819518.0}, {"date": "2018-11-19", "close": 33.36, "volume": 786532.0}, {"date": "2018-11-20", "close": 33.0, "volume": 738633.0}, {"date": "2018-11-21", "close": 33.24, "volume": 537530.0}, {"date": "2018-11-23", "close": 33.08, "volume": 262216.0}, {"date": "2018-11-26", "close": 33.16, "volume": 614331.0}, {"date": "2018-11-27", "close": 32.76, "volume": 956263.0}, {"date": "2018-11-28", "close": 33.4, "volume": 1145889.0}, {"date": "2018-11-29", "close": 33.56, "volume": 996408.0}, {"date": "2018-11-30", "close": 33.8, "volume": 926529.0}, {"date": "2018-12-03", "close": 34.08, "volume": 818345.0}, {"date": "2018-12-04", "close": 33.16, "volume": 944256.0}, {"date": "2018-12-06", "close": 33.64, "volume": 1648582.0}, {"date": "2018-12-07", "close": 33.04, "volume": 1528123.0}, {"date": "2018-12-10", "close": 33.0, "volume": 1550483.0}, {"date": "2018-12-11", "close": 33.16, "volume": 1922259.0}, {"date": "2018-12-12", "close": 32.64, "volume": 1544923.0}, {"date": "2018-12-13", "close": 32.88, "volume": 601688.0}, {"date": "2018-12-14", "close": 33.36, "volume": 1492311.0}, {"date": "2018-12-17", "close": 32.44, "volume": 2076285.0}, {"date": "2018-12-18", "close": 32.76, "volume": 1195729.0}, {"date": "2018-12-19", "close": 32.32, "volume": 1621794.0}, {"date": "2018-12-20", "close": 32.24, "volume": 1812851.0}, {"date": "2018-12-21", "close": 31.88, "volume": 1997999.0}, {"date": "2018-12-24", "close": 30.24, "volume": 890019.0}, {"date": "2018-12-26", "close": 31.24, "volume": 1134579.0}, {"date": "2018-12-27", "close": 31.36, "volume": 1347240.0}, {"date": "2018-12-28", "close": 31.4, "volume": 998090.0}, {"date": "2018-12-31", "close": 31.6, "volume": 1175704.0}, {"date": "2019-01-02", "close": 31.12, "volume": 1081607.0}, {"date": "2019-01-03", "close": 30.88, "volume": 1624070.0}, {"date": "2019-01-04", "close": 31.48, "volume": 1130722.0}, {"date": "2019-01-07", "close": 32.32, "volume": 1522752.0}, {"date": "2019-01-08", "close": 33.16, "volume": 1302187.0}, {"date": "2019-01-09", "close": 33.44, "volume": 1307618.0}, {"date": "2019-01-10", "close": 34.0, "volume": 1990309.0}, {"date": "2019-01-11", "close": 34.08, "volume": 1289667.0}, {"date": "2019-01-14", "close": 33.44, "volume": 1638601.0}, {"date": "2019-01-15", "close": 33.48, "volume": 983667.0}, {"date": "2019-01-16", "close": 33.72, "volume": 2813705.0}, {"date": "2019-01-17", "close": 33.88, "volume": 2071177.0}, {"date": "2019-01-18", "close": 34.32, "volume": 1376301.0}, {"date": "2019-01-22", "close": 34.04, "volume": 1016207.0}, {"date": "2019-01-23", "close": 34.12, "volume": 767393.0}, {"date": "2019-01-24", "close": 33.92, "volume": 522051.0}, {"date": "2019-01-25", "close": 34.44, "volume": 914953.0}, {"date": "2019-01-28", "close": 34.76, "volume": 1595404.0}, {"date": "2019-01-29", "close": 35.04, "volume": 745853.0}, {"date": "2019-01-30", "close": 35.28, "volume": 1059592.0}, {"date": "2019-01-31", "close": 35.4, "volume": 1155629.0}, {"date": "2019-02-01", "close": 35.52, "volume": 1159450.0}, {"date": "2019-02-04", "close": 35.64, "volume": 588296.0}, {"date": "2019-02-05", "close": 35.96, "volume": 557251.0}, {"date": "2019-02-06", "close": 36.0, "volume": 1217048.0}, {"date": "2019-02-07", "close": 37.2, "volume": 1635879.0}, {"date": "2019-02-08", "close": 37.0, "volume": 660195.0}, {"date": "2019-02-11", "close": 37.0, "volume": 1018299.0}, {"date": "2019-02-12", "close": 37.2, "volume": 1322695.0}, {"date": "2019-02-13", "close": 37.32, "volume": 1118117.0}, {"date": "2019-02-14", "close": 37.4, "volume": 1021544.0}, {"date": "2019-02-15", "close": 37.92, "volume": 767222.0}, {"date": "2019-02-19", "close": 38.12, "volume": 980595.0}, {"date": "2019-02-20", "close": 38.12, "volume": 593449.0}, {"date": "2019-02-21", "close": 38.12, "volume": 470475.0}, {"date": "2019-02-22", "close": 38.2, "volume": 609174.0}, {"date": "2019-02-25", "close": 37.84, "volume": 869098.0}, {"date": "2019-02-26", "close": 37.88, "volume": 550389.0}, {"date": "2019-02-27", "close": 37.84, "volume": 1939667.0}, {"date": "2019-02-28", "close": 38.08, "volume": 1537617.0}, {"date": "2019-03-01", "close": 37.52, "volume": 1851847.0}, {"date": "2019-03-04", "close": 37.88, "volume": 1637626.0}, {"date": "2019-03-05", "close": 39.16, "volume": 1809236.0}, {"date": "2019-03-06", "close": 38.72, "volume": 1381865.0}, {"date": "2019-03-07", "close": 38.56, "volume": 1141244.0}, {"date": "2019-03-08", "close": 38.72, "volume": 1329433.0}, {"date": "2019-03-11", "close": 38.96, "volume": 1576352.0}, {"date": "2019-03-12", "close": 39.24, "volume": 2048313.0}, {"date": "2019-03-13", "close": 39.36, "volume": 915964.0}, {"date": "2019-03-14", "close": 39.64, "volume": 2331054.0}, {"date": "2019-03-15", "close": 39.68, "volume": 1489392.0}, {"date": "2019-03-18", "close": 39.68, "volume": 996028.0}, {"date": "2019-03-19", "close": 39.28, "volume": 803366.0}, {"date": "2019-03-20", "close": 39.44, "volume": 1014583.0}, {"date": "2019-03-21", "close": 40.16, "volume": 899877.0}, {"date": "2019-03-22", "close": 39.52, "volume": 916820.0}, {"date": "2019-03-25", "close": 37.16, "volume": 5237038.0}, {"date": "2019-03-26", "close": 37.92, "volume": 3954005.0}, {"date": "2019-03-27", "close": 38.28, "volume": 2558605.0}, {"date": "2019-03-28", "close": 38.8, "volume": 1366114.0}, {"date": "2019-03-29", "close": 38.64, "volume": 2164647.0}, {"date": "2019-04-01", "close": 38.68, "volume": 2105262.0}, {"date": "2019-04-02", "close": 38.56, "volume": 2235309.0}, {"date": "2019-04-03", "close": 38.64, "volume": 1904577.0}, {"date": "2019-04-04", "close": 38.76, "volume": 1191945.0}, {"date": "2019-04-05", "close": 38.76, "volume": 1353507.0}, {"date": "2019-04-08", "close": 38.68, "volume": 1309305.0}, {"date": "2019-04-09", "close": 38.12, "volume": 1466422.0}, {"date": "2019-04-10", "close": 38.8, "volume": 2994825.0}, {"date": "2019-04-11", "close": 38.92, "volume": 1730370.0}, {"date": "2019-04-12", "close": 39.28, "volume": 1660463.0}, {"date": "2019-04-15", "close": 38.48, "volume": 1456967.0}, {"date": "2019-04-16", "close": 37.44, "volume": 1571046.0}, {"date": "2019-04-17", "close": 37.04, "volume": 1876188.0}, {"date": "2019-04-18", "close": 37.44, "volume": 791758.0}, {"date": "2019-04-22", "close": 36.88, "volume": 966224.0}, {"date": "2019-04-23", "close": 37.52, "volume": 1731664.0}, {"date": "2019-04-24", "close": 37.88, "volume": 1556644.0}, {"date": "2019-04-25", "close": 37.8, "volume": 1324887.0}, {"date": "2019-04-26", "close": 38.16, "volume": 962403.0}, {"date": "2019-04-29", "close": 37.84, "volume": 1412157.0}, {"date": "2019-04-30", "close": 38.28, "volume": 1203886.0}, {"date": "2019-05-01", "close": 38.08, "volume": 1385774.0}, {"date": "2019-05-02", "close": 37.64, "volume": 1596248.0}, {"date": "2019-05-03", "close": 37.96, "volume": 1888124.0}, {"date": "2019-05-06", "close": 37.88, "volume": 1222635.0}, {"date": "2019-05-07", "close": 37.16, "volume": 1885763.0}, {"date": "2019-05-08", "close": 37.16, "volume": 1315251.0}, {"date": "2019-05-09", "close": 37.12, "volume": 1275918.0}, {"date": "2019-05-10", "close": 37.2, "volume": 1378635.0}, {"date": "2019-05-13", "close": 36.76, "volume": 1282418.0}, {"date": "2019-05-14", "close": 37.36, "volume": 1435781.0}, {"date": "2019-05-15", "close": 37.56, "volume": 1169762.0}, {"date": "2019-05-16", "close": 37.68, "volume": 840994.0}, {"date": "2019-05-17", "close": 37.32, "volume": 1287542.0}, {"date": "2019-05-20", "close": 36.68, "volume": 1748496.0}, {"date": "2019-05-21", "close": 36.96, "volume": 1583737.0}, {"date": "2019-05-22", "close": 36.68, "volume": 1600470.0}, {"date": "2019-05-23", "close": 36.68, "volume": 3433033.0}, {"date": "2019-05-24", "close": 36.52, "volume": 2198352.0}, {"date": "2019-05-28", "close": 36.32, "volume": 1777982.0}, {"date": "2019-05-29", "close": 36.04, "volume": 1990799.0}, {"date": "2019-05-30", "close": 36.08, "volume": 1032292.0}, {"date": "2019-05-31", "close": 36.2, "volume": 1182866.0}, {"date": "2019-06-03", "close": 36.12, "volume": 2098702.0}, {"date": "2019-06-04", "close": 36.16, "volume": 1405251.0}, {"date": "2019-06-05", "close": 36.6, "volume": 1187741.0}, {"date": "2019-06-06", "close": 36.76, "volume": 1762433.0}, {"date": "2019-06-07", "close": 37.72, "volume": 2947148.0}, {"date": "2019-06-10", "close": 37.12, "volume": 1550341.0}, {"date": "2019-06-11", "close": 37.2, "volume": 1847743.0}, {"date": "2019-06-12", "close": 38.24, "volume": 4072798.0}, {"date": "2019-06-13", "close": 38.44, "volume": 2377020.0}, {"date": "2019-06-14", "close": 38.96, "volume": 2500000.0}, {"date": "2019-06-17", "close": 38.72, "volume": 3033890.0}, {"date": "2019-06-18", "close": 38.47, "volume": 3971626.0}, {"date": "2019-06-19", "close": 38.85, "volume": 2378648.0}, {"date": "2019-06-20", "close": 38.95, "volume": 2304751.0}, {"date": "2019-06-21", "close": 38.25, "volume": 4490184.0}, {"date": "2019-06-24", "close": 37.98, "volume": 3046366.0}, {"date": "2019-06-25", "close": 37.04, "volume": 2829522.0}, {"date": "2019-06-26", "close": 35.88, "volume": 4874471.0}, {"date": "2019-06-27", "close": 36.27, "volume": 2744126.0}, {"date": "2019-06-28", "close": 36.17, "volume": 18853710.0}, {"date": "2019-07-01", "close": 36.87, "volume": 2955076.0}, {"date": "2019-07-02", "close": 37.07, "volume": 2109994.0}, {"date": "2019-07-03", "close": 37.26, "volume": 1013892.0}, {"date": "2019-07-05", "close": 37.26, "volume": 1010154.0}, {"date": "2019-07-08", "close": 37.39, "volume": 1559151.0}, {"date": "2019-07-09", "close": 37.71, "volume": 1234398.0}, {"date": "2019-07-10", "close": 38.01, "volume": 1981267.0}, {"date": "2019-07-11", "close": 37.62, "volume": 1365301.0}, {"date": "2019-07-12", "close": 37.71, "volume": 1085332.0}, {"date": "2019-07-15", "close": 37.34, "volume": 1811998.0}, {"date": "2019-07-16", "close": 36.97, "volume": 1763424.0}, {"date": "2019-07-17", "close": 36.57, "volume": 1969706.0}, {"date": "2019-07-18", "close": 36.98, "volume": 1483862.0}, {"date": "2019-07-19", "close": 36.5, "volume": 1277529.0}, {"date": "2019-07-22", "close": 36.12, "volume": 1510832.0}, {"date": "2019-07-23", "close": 36.58, "volume": 1242205.0}, {"date": "2019-07-24", "close": 36.94, "volume": 1199577.0}, {"date": "2019-07-25", "close": 35.27, "volume": 4652404.0}, {"date": "2019-07-26", "close": 35.43, "volume": 3032395.0}, {"date": "2019-07-29", "close": 35.56, "volume": 2529971.0}, {"date": "2019-07-30", "close": 35.49, "volume": 1944024.0}, {"date": "2019-07-31", "close": 35.18, "volume": 1852241.0}, {"date": "2019-08-01", "close": 34.57, "volume": 1268373.0}, {"date": "2019-08-02", "close": 34.19, "volume": 1058563.0}, {"date": "2019-08-05", "close": 33.35, "volume": 1424237.0}, {"date": "2019-08-06", "close": 33.54, "volume": 1227228.0}, {"date": "2019-08-07", "close": 33.73, "volume": 1308738.0}, {"date": "2019-08-08", "close": 34.43, "volume": 1604823.0}, {"date": "2019-08-09", "close": 34.02, "volume": 1320546.0}, {"date": "2019-08-12", "close": 33.92, "volume": 1355942.0}, {"date": "2019-08-13", "close": 34.33, "volume": 1413975.0}, {"date": "2019-08-14", "close": 33.98, "volume": 1826603.0}, {"date": "2019-08-15", "close": 34.17, "volume": 1362585.0}, {"date": "2019-08-16", "close": 34.6, "volume": 1913492.0}, {"date": "2019-08-19", "close": 34.55, "volume": 567776.0}, {"date": "2019-08-20", "close": 34.42, "volume": 892577.0}, {"date": "2019-08-21", "close": 34.26, "volume": 646562.0}, {"date": "2019-08-22", "close": 34.59, "volume": 1151091.0}, {"date": "2019-08-23", "close": 33.8, "volume": 1098160.0}, {"date": "2019-08-26", "close": 33.86, "volume": 703403.0}, {"date": "2019-08-27", "close": 33.76, "volume": 1934204.0}, {"date": "2019-08-28", "close": 33.81, "volume": 585203.0}, {"date": "2019-08-29", "close": 34.39, "volume": 427886.0}, {"date": "2019-08-30", "close": 34.7, "volume": 797764.0}, {"date": "2019-09-03", "close": 34.67, "volume": 1229931.0}, {"date": "2019-09-04", "close": 35.16, "volume": 1261459.0}, {"date": "2019-09-05", "close": 34.82, "volume": 963002.0}, {"date": "2019-09-06", "close": 34.95, "volume": 782262.0}, {"date": "2019-09-09", "close": 35.21, "volume": 717052.0}, {"date": "2019-09-10", "close": 35.71, "volume": 601995.0}, {"date": "2019-09-11", "close": 36.25, "volume": 766468.0}, {"date": "2019-09-12", "close": 36.02, "volume": 736069.0}, {"date": "2019-09-13", "close": 35.58, "volume": 541746.0}, {"date": "2019-09-16", "close": 36.18, "volume": 521139.0}, {"date": "2019-09-17", "close": 35.92, "volume": 594846.0}, {"date": "2019-09-18", "close": 36.23, "volume": 874966.0}, {"date": "2019-09-19", "close": 37.02, "volume": 2023942.0}, {"date": "2019-09-20", "close": 37.43, "volume": 3333909.0}, {"date": "2019-09-23", "close": 36.99, "volume": 1749950.0}, {"date": "2019-09-24", "close": 37.22, "volume": 1346390.0}, {"date": "2019-09-25", "close": 37.13, "volume": 1218068.0}, {"date": "2019-09-26", "close": 37.43, "volume": 698485.0}, {"date": "2019-09-27", "close": 37.53, "volume": 1297066.0}, {"date": "2019-09-30", "close": 37.59, "volume": 1079903.0}, {"date": "2019-10-01", "close": 36.99, "volume": 1076933.0}, {"date": "2019-10-02", "close": 36.76, "volume": 814298.0}, {"date": "2019-10-03", "close": 37.3, "volume": 1782524.0}, {"date": "2019-10-04", "close": 37.49, "volume": 620655.0}, {"date": "2019-10-07", "close": 37.15, "volume": 502115.0}, {"date": "2019-10-08", "close": 36.58, "volume": 597782.0}, {"date": "2019-10-09", "close": 36.31, "volume": 709293.0}, {"date": "2019-10-10", "close": 35.71, "volume": 1789330.0}, {"date": "2019-10-11", "close": 36.53, "volume": 1426114.0}, {"date": "2019-10-14", "close": 36.41, "volume": 1302672.0}, {"date": "2019-10-15", "close": 36.49, "volume": 1257763.0}, {"date": "2019-10-16", "close": 37.09, "volume": 1721504.0}, {"date": "2019-10-17", "close": 37.54, "volume": 1577208.0}, {"date": "2019-10-18", "close": 37.4, "volume": 1606617.0}, {"date": "2019-10-21", "close": 37.82, "volume": 1287879.0}, {"date": "2019-10-22", "close": 37.55, "volume": 823073.0}, {"date": "2019-10-23", "close": 37.75, "volume": 596316.0}, {"date": "2019-10-24", "close": 39.22, "volume": 1602785.0}, {"date": "2019-10-25", "close": 39.18, "volume": 943194.0}, {"date": "2019-10-28", "close": 39.08, "volume": 810337.0}, {"date": "2019-10-29", "close": 39.44, "volume": 824552.0}, {"date": "2019-10-30", "close": 40.05, "volume": 622580.0}, {"date": "2019-10-31", "close": 40.13, "volume": 962222.0}, {"date": "2019-11-01", "close": 40.32, "volume": 796130.0}, {"date": "2019-11-04", "close": 40.61, "volume": 765501.0}, {"date": "2019-11-05", "close": 39.76, "volume": 1004815.0}, {"date": "2019-11-06", "close": 39.88, "volume": 819476.0}, {"date": "2019-11-07", "close": 39.83, "volume": 613043.0}, {"date": "2019-11-08", "close": 39.81, "volume": 450279.0}, {"date": "2019-11-11", "close": 39.67, "volume": 458943.0}, {"date": "2019-11-12", "close": 39.2, "volume": 755221.0}, {"date": "2019-11-13", "close": 39.34, "volume": 717591.0}, {"date": "2019-11-14", "close": 39.72, "volume": 674083.0}, {"date": "2019-11-15", "close": 39.98, "volume": 780210.0}, {"date": "2019-11-18", "close": 40.2, "volume": 480471.0}, {"date": "2019-11-19", "close": 40.46, "volume": 596980.0}, {"date": "2019-11-20", "close": 40.52, "volume": 730559.0}, {"date": "2019-11-21", "close": 39.7, "volume": 744438.0}, {"date": "2019-11-22", "close": 39.85, "volume": 470396.0}, {"date": "2019-11-25", "close": 40.22, "volume": 726877.0}, {"date": "2019-11-26", "close": 40.73, "volume": 919419.0}, {"date": "2019-11-27", "close": 40.83, "volume": 582553.0}, {"date": "2019-11-29", "close": 40.49, "volume": 250634.0}, {"date": "2019-12-02", "close": 40.09, "volume": 888763.0}, {"date": "2019-12-03", "close": 40.33, "volume": 673540.0}, {"date": "2019-12-04", "close": 40.13, "volume": 769774.0}, {"date": "2019-12-05", "close": 40.23, "volume": 617486.0}, {"date": "2019-12-06", "close": 40.43, "volume": 907935.0}, {"date": "2019-12-09", "close": 40.58, "volume": 600837.0}, {"date": "2019-12-10", "close": 40.47, "volume": 491409.0}, {"date": "2019-12-11", "close": 40.01, "volume": 565836.0}, {"date": "2019-12-12", "close": 39.42, "volume": 1107686.0}, {"date": "2019-12-13", "close": 39.46, "volume": 1385749.0}, {"date": "2019-12-16", "close": 39.78, "volume": 957781.0}, {"date": "2019-12-17", "close": 39.68, "volume": 641661.0}, {"date": "2019-12-18", "close": 39.95, "volume": 395775.0}, {"date": "2019-12-19", "close": 40.33, "volume": 729508.0}, {"date": "2019-12-20", "close": 41.03, "volume": 2875975.0}, {"date": "2019-12-23", "close": 41.03, "volume": 725256.0}, {"date": "2019-12-24", "close": 40.94, "volume": 192737.0}, {"date": "2019-12-26", "close": 41.09, "volume": 285684.0}, {"date": "2019-12-27", "close": 41.16, "volume": 613681.0}, {"date": "2019-12-30", "close": 41.12, "volume": 616526.0}, {"date": "2019-12-31", "close": 41.2, "volume": 740680.0}, {"date": "2020-01-02", "close": 40.43, "volume": 825814.0}, {"date": "2020-01-03", "close": 41.02, "volume": 621468.0}, {"date": "2020-01-06", "close": 40.72, "volume": 781267.0}, {"date": "2020-01-07", "close": 39.91, "volume": 695201.0}, {"date": "2020-01-08", "close": 40.28, "volume": 679885.0}, {"date": "2020-01-09", "close": 40.29, "volume": 400869.0}, {"date": "2020-01-10", "close": 40.62, "volume": 477906.0}, {"date": "2020-01-13", "close": 41.31, "volume": 536444.0}, {"date": "2020-01-14", "close": 41.21, "volume": 520597.0}, {"date": "2020-01-15", "close": 41.24, "volume": 791958.0}, {"date": "2020-01-16", "close": 41.35, "volume": 982888.0}, {"date": "2020-01-17", "close": 41.71, "volume": 1856235.0}, {"date": "2020-01-21", "close": 41.54, "volume": 696490.0}, {"date": "2020-01-22", "close": 41.29, "volume": 528181.0}, {"date": "2020-01-23", "close": 41.4, "volume": 773981.0}, {"date": "2020-01-24", "close": 40.93, "volume": 961121.0}, {"date": "2020-01-27", "close": 40.7, "volume": 798547.0}, {"date": "2020-01-28", "close": 40.81, "volume": 463529.0}, {"date": "2020-01-29", "close": 40.73, "volume": 834719.0}, {"date": "2020-01-30", "close": 41.25, "volume": 576103.0}, {"date": "2020-01-31", "close": 40.93, "volume": 728073.0}, {"date": "2020-02-03", "close": 41.37, "volume": 602856.0}, {"date": "2020-02-04", "close": 41.48, "volume": 888091.0}, {"date": "2020-02-05", "close": 41.38, "volume": 882944.0}, {"date": "2020-02-06", "close": 41.29, "volume": 603672.0}, {"date": "2020-02-07", "close": 41.07, "volume": 375533.0}, {"date": "2020-02-10", "close": 41.82, "volume": 851578.0}, {"date": "2020-02-11", "close": 41.76, "volume": 717975.0}, {"date": "2020-02-12", "close": 41.99, "volume": 597407.0}, {"date": "2020-02-13", "close": 42.29, "volume": 400254.0}, {"date": "2020-02-14", "close": 42.63, "volume": 222850.0}, {"date": "2020-02-18", "close": 42.68, "volume": 390124.0}, {"date": "2020-02-19", "close": 42.34, "volume": 659955.0}, {"date": "2020-02-20", "close": 42.76, "volume": 545795.0}, {"date": "2020-02-21", "close": 42.18, "volume": 796076.0}, {"date": "2020-02-24", "close": 41.41, "volume": 617948.0}, {"date": "2020-02-25", "close": 39.87, "volume": 1201921.0}, {"date": "2020-02-26", "close": 39.36, "volume": 516991.0}, {"date": "2020-02-27", "close": 36.76, "volume": 946234.0}, {"date": "2020-02-28", "close": 35.69, "volume": 2251479.0}, {"date": "2020-03-02", "close": 37.19, "volume": 879604.0}, {"date": "2020-03-03", "close": 37.16, "volume": 2219144.0}, {"date": "2020-03-04", "close": 39.12, "volume": 1090960.0}, {"date": "2020-03-05", "close": 38.14, "volume": 714300.0}, {"date": "2020-03-06", "close": 37.12, "volume": 1053068.0}, {"date": "2020-03-09", "close": 33.15, "volume": 1215562.0}, {"date": "2020-03-10", "close": 34.33, "volume": 1044286.0}, {"date": "2020-03-11", "close": 31.15, "volume": 2124422.0}, {"date": "2020-03-12", "close": 27.11, "volume": 2728005.0}, {"date": "2020-03-13", "close": 31.37, "volume": 1216240.0}, {"date": "2020-03-16", "close": 25.16, "volume": 1358894.0}, {"date": "2020-03-17", "close": 26.49, "volume": 1537031.0}, {"date": "2020-03-18", "close": 23.51, "volume": 1949045.0}, {"date": "2020-03-19", "close": 23.86, "volume": 1641257.0}, {"date": "2020-03-20", "close": 22.7, "volume": 2686123.0}, {"date": "2020-03-23", "close": 23.9, "volume": 1811380.0}, {"date": "2020-03-24", "close": 25.1, "volume": 1035647.0}, {"date": "2020-03-25", "close": 26.4, "volume": 1026804.0}, {"date": "2020-03-26", "close": 27.54, "volume": 996544.0}, {"date": "2020-03-27", "close": 28.07, "volume": 891209.0}, {"date": "2020-03-30", "close": 28.83, "volume": 982578.0}, {"date": "2020-03-31", "close": 29.27, "volume": 1761467.0}, {"date": "2020-04-01", "close": 27.8, "volume": 1638751.0}, {"date": "2020-04-02", "close": 27.8, "volume": 1825021.0}, {"date": "2020-04-03", "close": 27.32, "volume": 1544635.0}, {"date": "2020-04-06", "close": 29.8, "volume": 1183607.0}, {"date": "2020-04-07", "close": 30.35, "volume": 1125042.0}, {"date": "2020-04-08", "close": 31.77, "volume": 876591.0}, {"date": "2020-04-09", "close": 32.91, "volume": 1661777.0}, {"date": "2020-04-13", "close": 31.69, "volume": 701834.0}, {"date": "2020-04-14", "close": 32.65, "volume": 1002821.0}, {"date": "2020-04-15", "close": 31.66, "volume": 1034379.0}, {"date": "2020-04-16", "close": 30.5, "volume": 1128457.0}, {"date": "2020-04-17", "close": 31.8, "volume": 758226.0}, {"date": "2020-04-20", "close": 30.22, "volume": 679773.0}, {"date": "2020-04-21", "close": 28.3, "volume": 1190744.0}, {"date": "2020-04-22", "close": 28.28, "volume": 680200.0}, {"date": "2020-04-23", "close": 28.07, "volume": 804161.0}, {"date": "2020-04-24", "close": 27.88, "volume": 916755.0}, {"date": "2020-04-27", "close": 29.3, "volume": 619184.0}, {"date": "2020-04-28", "close": 29.63, "volume": 1026698.0}, {"date": "2020-04-29", "close": 31.08, "volume": 1011325.0}, {"date": "2020-04-30", "close": 30.17, "volume": 1541395.0}, {"date": "2020-05-01", "close": 29.08, "volume": 1451834.0}, {"date": "2020-05-04", "close": 28.74, "volume": 974740.0}, {"date": "2020-05-05", "close": 28.36, "volume": 981019.0}, {"date": "2020-05-06", "close": 27.72, "volume": 952584.0}, {"date": "2020-05-07", "close": 28.24, "volume": 883886.0}, {"date": "2020-05-08", "close": 28.82, "volume": 751304.0}, {"date": "2020-05-11", "close": 27.86, "volume": 1695814.0}, {"date": "2020-05-12", "close": 26.37, "volume": 1494340.0}, {"date": "2020-05-13", "close": 24.33, "volume": 1387508.0}, {"date": "2020-05-14", "close": 24.82, "volume": 1342905.0}, {"date": "2020-05-15", "close": 24.46, "volume": 2001428.0}, {"date": "2020-05-18", "close": 25.58, "volume": 1749944.0}, {"date": "2020-05-19", "close": 25.41, "volume": 854570.0}, {"date": "2020-05-20", "close": 26.5, "volume": 1191756.0}, {"date": "2020-05-21", "close": 27.05, "volume": 2089580.0}, {"date": "2020-05-22", "close": 27.16, "volume": 1517733.0}, {"date": "2020-05-26", "close": 29.74, "volume": 1961442.0}, {"date": "2020-05-27", "close": 30.89, "volume": 1607302.0}, {"date": "2020-05-28", "close": 31.17, "volume": 1293705.0}, {"date": "2020-05-29", "close": 31.12, "volume": 1778590.0}, {"date": "2020-06-01", "close": 31.15, "volume": 1506029.0}, {"date": "2020-06-02", "close": 32.54, "volume": 962832.0}, {"date": "2020-06-03", "close": 35.34, "volume": 2875469.0}, {"date": "2020-06-04", "close": 35.3, "volume": 1226534.0}, {"date": "2020-06-05", "close": 35.33, "volume": 2617095.0}, {"date": "2020-06-08", "close": 36.11, "volume": 1227067.0}, {"date": "2020-06-09", "close": 35.98, "volume": 1454105.0}, {"date": "2020-06-10", "close": 34.78, "volume": 860676.0}, {"date": "2020-06-11", "close": 31.55, "volume": 1257022.0}, {"date": "2020-06-12", "close": 32.06, "volume": 1441736.0}, {"date": "2020-06-15", "close": 31.95, "volume": 1469565.0}, {"date": "2020-06-16", "close": 33.79, "volume": 1821160.0}, {"date": "2020-06-17", "close": 32.1, "volume": 870244.0}, {"date": "2020-06-18", "close": 31.41, "volume": 1207002.0}, {"date": "2020-06-19", "close": 30.74, "volume": 3292089.0}, {"date": "2020-06-22", "close": 30.47, "volume": 788082.0}, {"date": "2020-06-23", "close": 30.3, "volume": 734210.0}, {"date": "2020-06-24", "close": 28.94, "volume": 1149317.0}, {"date": "2020-06-25", "close": 30.2, "volume": 1389272.0}, {"date": "2020-06-26", "close": 29.22, "volume": 1430875.0}, {"date": "2020-06-29", "close": 30.03, "volume": 1058407.0}, {"date": "2020-06-30", "close": 29.83, "volume": 1354234.0}, {"date": "2020-07-01", "close": 30.01, "volume": 846730.0}, {"date": "2020-07-02", "close": 30.07, "volume": 826880.0}, {"date": "2020-07-06", "close": 29.86, "volume": 654771.0}, {"date": "2020-07-07", "close": 28.88, "volume": 927647.0}, {"date": "2020-07-08", "close": 28.87, "volume": 625093.0}, {"date": "2020-07-09", "close": 28.25, "volume": 871070.0}, {"date": "2020-07-10", "close": 28.61, "volume": 972649.0}, {"date": "2020-07-13", "close": 28.81, "volume": 963478.0}, {"date": "2020-07-14", "close": 29.41, "volume": 991968.0}, {"date": "2020-07-15", "close": 29.5, "volume": 578411.0}, {"date": "2020-07-16", "close": 29.07, "volume": 414694.0}, {"date": "2020-07-17", "close": 29.61, "volume": 637703.0}, {"date": "2020-07-20", "close": 28.57, "volume": 403410.0}, {"date": "2020-07-21", "close": 28.94, "volume": 617926.0}, {"date": "2020-07-22", "close": 29.52, "volume": 761555.0}, {"date": "2020-07-23", "close": 29.7, "volume": 648732.0}, {"date": "2020-07-24", "close": 28.85, "volume": 605651.0}, {"date": "2020-07-27", "close": 28.99, "volume": 769729.0}, {"date": "2020-07-28", "close": 30.02, "volume": 773685.0}, {"date": "2020-07-29", "close": 30.56, "volume": 558153.0}, {"date": "2020-07-30", "close": 30.49, "volume": 773483.0}, {"date": "2020-07-31", "close": 30.72, "volume": 1307800.0}, {"date": "2020-08-03", "close": 30.3, "volume": 651298.0}, {"date": "2020-08-04", "close": 31.04, "volume": 666245.0}, {"date": "2020-08-05", "close": 31.66, "volume": 763912.0}, {"date": "2020-08-06", "close": 31.66, "volume": 1035299.0}, {"date": "2020-08-07", "close": 32.13, "volume": 415925.0}, {"date": "2020-08-10", "close": 32.18, "volume": 903048.0}, {"date": "2020-08-11", "close": 32.27, "volume": 624790.0}, {"date": "2020-08-12", "close": 32.53, "volume": 404486.0}, {"date": "2020-08-13", "close": 31.6, "volume": 887887.0}, {"date": "2020-08-14", "close": 31.36, "volume": 957718.0}, {"date": "2020-08-17", "close": 31.23, "volume": 966621.0}, {"date": "2020-08-18", "close": 30.94, "volume": 522679.0}, {"date": "2020-08-19", "close": 30.22, "volume": 559361.0}, {"date": "2020-08-20", "close": 30.49, "volume": 498546.0}, {"date": "2020-08-21", "close": 30.5, "volume": 390227.0}, {"date": "2020-08-24", "close": 30.98, "volume": 400500.0}, {"date": "2020-08-25", "close": 31.06, "volume": 769281.0}, {"date": "2020-08-26", "close": 30.46, "volume": 445529.0}, {"date": "2020-08-27", "close": 30.81, "volume": 650861.0}, {"date": "2020-08-28", "close": 30.3, "volume": 851274.0}, {"date": "2020-08-31", "close": 29.85, "volume": 933883.0}, {"date": "2020-09-01", "close": 29.59, "volume": 595726.0}, {"date": "2020-09-02", "close": 29.9, "volume": 773572.0}, {"date": "2020-09-03", "close": 30.0, "volume": 1398944.0}, {"date": "2020-09-04", "close": 29.84, "volume": 525979.0}, {"date": "2020-09-08", "close": 28.98, "volume": 1076340.0}, {"date": "2020-09-09", "close": 28.89, "volume": 726814.0}, {"date": "2020-09-10", "close": 28.44, "volume": 831098.0}, {"date": "2020-09-11", "close": 28.37, "volume": 674751.0}, {"date": "2020-09-14", "close": 29.77, "volume": 1064324.0}, {"date": "2020-09-15", "close": 30.92, "volume": 1663311.0}, {"date": "2020-09-16", "close": 31.06, "volume": 1688227.0}, {"date": "2020-09-17", "close": 30.5, "volume": 1747821.0}, {"date": "2020-09-18", "close": 28.7, "volume": 2204694.0}, {"date": "2020-09-21", "close": 27.76, "volume": 1210071.0}, {"date": "2020-09-22", "close": 27.84, "volume": 1016172.0}, {"date": "2020-09-23", "close": 26.86, "volume": 740708.0}, {"date": "2020-09-24", "close": 27.3, "volume": 725601.0}, {"date": "2020-09-25", "close": 27.49, "volume": 719942.0}, {"date": "2020-09-28", "close": 28.83, "volume": 948412.0}, {"date": "2020-09-29", "close": 28.6, "volume": 916224.0}, {"date": "2020-09-30", "close": 28.59, "volume": 1416137.0}, {"date": "2020-10-01", "close": 29.24, "volume": 935128.0}, {"date": "2020-10-02", "close": 29.7, "volume": 784225.0}, {"date": "2020-10-05", "close": 29.8, "volume": 744311.0}, {"date": "2020-10-06", "close": 29.42, "volume": 972503.0}, {"date": "2020-10-07", "close": 28.87, "volume": 801298.0}, {"date": "2020-10-08", "close": 29.49, "volume": 1001819.0}, {"date": "2020-10-09", "close": 29.27, "volume": 311816.0}, {"date": "2020-10-12", "close": 29.46, "volume": 385676.0}, {"date": "2020-10-13", "close": 28.4, "volume": 678340.0}, {"date": "2020-10-14", "close": 27.68, "volume": 691473.0}, {"date": "2020-10-15", "close": 28.22, "volume": 954265.0}, {"date": "2020-10-16", "close": 27.74, "volume": 1196173.0}, {"date": "2020-10-19", "close": 27.12, "volume": 777877.0}, {"date": "2020-10-20", "close": 27.08, "volume": 665269.0}, {"date": "2020-10-21", "close": 26.91, "volume": 702097.0}, {"date": "2020-10-22", "close": 27.15, "volume": 787831.0}, {"date": "2020-10-23", "close": 27.37, "volume": 573137.0}, {"date": "2020-10-26", "close": 26.45, "volume": 994187.0}, {"date": "2020-10-27", "close": 25.69, "volume": 1277451.0}, {"date": "2020-10-28", "close": 24.63, "volume": 1137146.0}, {"date": "2020-10-29", "close": 25.7, "volume": 1610278.0}, {"date": "2020-10-30", "close": 25.48, "volume": 1239453.0}, {"date": "2020-11-02", "close": 26.31, "volume": 592020.0}, {"date": "2020-11-03", "close": 26.88, "volume": 827321.0}, {"date": "2020-11-04", "close": 26.36, "volume": 414709.0}, {"date": "2020-11-05", "close": 27.03, "volume": 508974.0}, {"date": "2020-11-06", "close": 25.81, "volume": 618032.0}, {"date": "2020-11-09", "close": 29.88, "volume": 1673898.0}, {"date": "2020-11-10", "close": 31.37, "volume": 1433123.0}, {"date": "2020-11-11", "close": 31.0, "volume": 1137340.0}, {"date": "2020-11-12", "close": 29.92, "volume": 808388.0}, {"date": "2020-11-13", "close": 31.54, "volume": 813708.0}, {"date": "2020-11-16", "close": 32.72, "volume": 925007.0}, {"date": "2020-11-17", "close": 33.59, "volume": 1033123.0}, {"date": "2020-11-18", "close": 32.05, "volume": 843957.0}, {"date": "2020-11-19", "close": 32.48, "volume": 554060.0}, {"date": "2020-11-20", "close": 33.0, "volume": 658825.0}, {"date": "2020-11-23", "close": 33.91, "volume": 1475659.0}, {"date": "2020-11-24", "close": 34.6, "volume": 1420188.0}, {"date": "2020-11-25", "close": 34.13, "volume": 885834.0}, {"date": "2020-11-27", "close": 34.3, "volume": 438745.0}, {"date": "2020-11-30", "close": 33.41, "volume": 1357478.0}, {"date": "2020-12-01", "close": 33.8, "volume": 815102.0}, {"date": "2020-12-02", "close": 33.62, "volume": 764005.0}, {"date": "2020-12-03", "close": 33.21, "volume": 968482.0}, {"date": "2020-12-04", "close": 34.45, "volume": 966012.0}, {"date": "2020-12-07", "close": 33.56, "volume": 787984.0}, {"date": "2020-12-08", "close": 32.98, "volume": 1085696.0}, {"date": "2020-12-09", "close": 33.47, "volume": 944705.0}, {"date": "2020-12-10", "close": 33.95, "volume": 996128.0}, {"date": "2020-12-11", "close": 33.79, "volume": 867190.0}, {"date": "2020-12-14", "close": 34.45, "volume": 1690691.0}, {"date": "2020-12-15", "close": 35.95, "volume": 1387455.0}, {"date": "2020-12-16", "close": 35.92, "volume": 1498970.0}, {"date": "2020-12-17", "close": 35.6, "volume": 1227415.0}, {"date": "2020-12-18", "close": 33.81, "volume": 3520626.0}, {"date": "2020-12-21", "close": 33.54, "volume": 725890.0}, {"date": "2020-12-22", "close": 34.12, "volume": 564620.0}, {"date": "2020-12-23", "close": 33.61, "volume": 483608.0}, {"date": "2020-12-24", "close": 33.69, "volume": 168096.0}, {"date": "2020-12-28", "close": 34.06, "volume": 370683.0}, {"date": "2020-12-29", "close": 33.6, "volume": 520223.0}, {"date": "2020-12-30", "close": 33.65, "volume": 506303.0}, {"date": "2020-12-31", "close": 33.5, "volume": 624448.0}, {"date": "2021-01-04", "close": 32.62, "volume": 910706.0}, {"date": "2021-01-05", "close": 32.62, "volume": 1238346.0}, {"date": "2021-01-06", "close": 32.86, "volume": 1080026.0}, {"date": "2021-01-07", "close": 31.8, "volume": 771144.0}, {"date": "2021-01-08", "close": 31.69, "volume": 723711.0}, {"date": "2021-01-11", "close": 31.39, "volume": 517902.0}, {"date": "2021-01-12", "close": 32.37, "volume": 895136.0}, {"date": "2021-01-13", "close": 33.52, "volume": 1396612.0}, {"date": "2021-01-14", "close": 33.8, "volume": 777681.0}, {"date": "2021-01-15", "close": 34.42, "volume": 594693.0}, {"date": "2021-01-19", "close": 33.93, "volume": 1119060.0}, {"date": "2021-01-20", "close": 34.0, "volume": 1116986.0}, {"date": "2021-01-21", "close": 33.32, "volume": 665811.0}, {"date": "2021-01-22", "close": 33.09, "volume": 863786.0}, {"date": "2021-01-25", "close": 32.76, "volume": 915959.0}, {"date": "2021-01-26", "close": 32.4, "volume": 728210.0}, {"date": "2021-01-27", "close": 31.82, "volume": 986447.0}, {"date": "2021-01-28", "close": 31.89, "volume": 951513.0}, {"date": "2021-01-29", "close": 31.54, "volume": 893230.0}, {"date": "2021-02-01", "close": 32.55, "volume": 1286473.0}, {"date": "2021-02-02", "close": 32.4, "volume": 1115237.0}, {"date": "2021-02-03", "close": 32.4, "volume": 933151.0}, {"date": "2021-02-04", "close": 32.64, "volume": 668096.0}, {"date": "2021-02-05", "close": 33.6, "volume": 896470.0}, {"date": "2021-02-08", "close": 34.16, "volume": 653070.0}, {"date": "2021-02-09", "close": 34.18, "volume": 604334.0}, {"date": "2021-02-10", "close": 33.96, "volume": 831070.0}, {"date": "2021-02-11", "close": 34.2, "volume": 1030038.0}, {"date": "2021-02-12", "close": 33.67, "volume": 719031.0}, {"date": "2021-02-16", "close": 34.17, "volume": 1473756.0}, {"date": "2021-02-17", "close": 33.5, "volume": 517807.0}, {"date": "2021-02-18", "close": 33.36, "volume": 451427.0}, {"date": "2021-02-19", "close": 33.12, "volume": 652145.0}, {"date": "2021-02-22", "close": 34.31, "volume": 888443.0}, {"date": "2021-02-23", "close": 34.45, "volume": 1498499.0}, {"date": "2021-02-24", "close": 34.46, "volume": 2194686.0}, {"date": "2021-02-25", "close": 33.78, "volume": 1171857.0}, {"date": "2021-02-26", "close": 33.54, "volume": 1173191.0}, {"date": "2021-03-01", "close": 34.44, "volume": 804535.0}, {"date": "2021-03-02", "close": 34.45, "volume": 788686.0}, {"date": "2021-03-03", "close": 34.68, "volume": 1342200.0}, {"date": "2021-03-04", "close": 34.73, "volume": 776761.0}, {"date": "2021-03-05", "close": 34.88, "volume": 734010.0}, {"date": "2021-03-08", "close": 36.03, "volume": 609954.0}, {"date": "2021-03-09", "close": 35.04, "volume": 703965.0}, {"date": "2021-03-10", "close": 35.51, "volume": 525885.0}, {"date": "2021-03-11", "close": 35.27, "volume": 751729.0}, {"date": "2021-03-12", "close": 36.32, "volume": 873182.0}, {"date": "2021-03-15", "close": 36.59, "volume": 911416.0}, {"date": "2021-03-16", "close": 36.65, "volume": 1022192.0}, {"date": "2021-03-17", "close": 36.38, "volume": 1047999.0}, {"date": "2021-03-18", "close": 36.34, "volume": 1974576.0}, {"date": "2021-03-19", "close": 35.22, "volume": 1918333.0}, {"date": "2021-03-22", "close": 34.93, "volume": 678067.0}, {"date": "2021-03-23", "close": 34.22, "volume": 774651.0}, {"date": "2021-03-24", "close": 34.6, "volume": 942011.0}, {"date": "2021-03-25", "close": 35.42, "volume": 888545.0}, {"date": "2021-03-26", "close": 36.3, "volume": 775227.0}, {"date": "2021-03-29", "close": 35.8, "volume": 954544.0}, {"date": "2021-03-30", "close": 36.11, "volume": 661423.0}, {"date": "2021-03-31", "close": 35.35, "volume": 1386718.0}, {"date": "2021-04-01", "close": 36.05, "volume": 1292550.0}, {"date": "2021-04-05", "close": 35.2, "volume": 1002435.0}, {"date": "2021-04-06", "close": 35.08, "volume": 1183892.0}, {"date": "2021-04-07", "close": 35.49, "volume": 748454.0}, {"date": "2021-04-08", "close": 35.15, "volume": 586339.0}, {"date": "2021-04-09", "close": 35.29, "volume": 669611.0}, {"date": "2021-04-12", "close": 35.41, "volume": 634368.0}, {"date": "2021-04-13", "close": 35.31, "volume": 1045246.0}, {"date": "2021-04-14", "close": 35.54, "volume": 1197430.0}, {"date": "2021-04-15", "close": 35.62, "volume": 861538.0}, {"date": "2021-04-16", "close": 36.02, "volume": 534812.0}, {"date": "2021-04-19", "close": 36.04, "volume": 513559.0}, {"date": "2021-04-20", "close": 36.24, "volume": 594391.0}, {"date": "2021-04-21", "close": 36.55, "volume": 762350.0}, {"date": "2021-04-22", "close": 36.01, "volume": 515723.0}, {"date": "2021-04-23", "close": 36.18, "volume": 822544.0}, {"date": "2021-04-26", "close": 36.6, "volume": 407605.0}, {"date": "2021-04-27", "close": 36.45, "volume": 785869.0}, {"date": "2021-04-28", "close": 36.51, "volume": 689013.0}, {"date": "2021-04-29", "close": 37.13, "volume": 583987.0}, {"date": "2021-04-30", "close": 36.67, "volume": 946182.0}, {"date": "2021-05-03", "close": 36.32, "volume": 1020010.0}, {"date": "2021-05-04", "close": 36.87, "volume": 828287.0}, {"date": "2021-05-05", "close": 35.77, "volume": 550724.0}, {"date": "2021-05-06", "close": 36.26, "volume": 588882.0}, {"date": "2021-05-07", "close": 36.11, "volume": 672739.0}, {"date": "2021-05-10", "close": 36.02, "volume": 825699.0}, {"date": "2021-05-11", "close": 35.23, "volume": 1135918.0}, {"date": "2021-05-12", "close": 35.13, "volume": 986596.0}, {"date": "2021-05-13", "close": 35.11, "volume": 1029300.0}, {"date": "2021-05-14", "close": 35.39, "volume": 833899.0}, {"date": "2021-05-17", "close": 35.56, "volume": 802727.0}, {"date": "2021-05-18", "close": 35.83, "volume": 614310.0}, {"date": "2021-05-19", "close": 35.57, "volume": 752629.0}, {"date": "2021-05-20", "close": 36.29, "volume": 682550.0}, {"date": "2021-05-21", "close": 36.54, "volume": 536281.0}, {"date": "2021-05-24", "close": 36.93, "volume": 786810.0}, {"date": "2021-05-25", "close": 36.42, "volume": 1262598.0}, {"date": "2021-05-26", "close": 37.05, "volume": 541460.0}, {"date": "2021-05-27", "close": 36.38, "volume": 1447146.0}, {"date": "2021-05-28", "close": 37.09, "volume": 1570267.0}, {"date": "2021-06-01", "close": 38.43, "volume": 1896900.0}, {"date": "2021-06-02", "close": 38.37, "volume": 1272957.0}, {"date": "2021-06-03", "close": 38.38, "volume": 1412681.0}, {"date": "2021-06-04", "close": 38.61, "volume": 1172093.0}, {"date": "2021-06-07", "close": 38.76, "volume": 1071900.0}, {"date": "2021-06-08", "close": 39.02, "volume": 767524.0}, {"date": "2021-06-09", "close": 38.89, "volume": 544954.0}, {"date": "2021-06-10", "close": 39.58, "volume": 1139746.0}, {"date": "2021-06-11", "close": 39.71, "volume": 1110310.0}, {"date": "2021-06-14", "close": 39.98, "volume": 1133683.0}, {"date": "2021-06-15", "close": 39.12, "volume": 964694.0}, {"date": "2021-06-16", "close": 38.62, "volume": 809511.0}, {"date": "2021-06-17", "close": 38.0, "volume": 1508327.0}, {"date": "2021-06-18", "close": 37.14, "volume": 1272725.0}, {"date": "2021-06-21", "close": 38.06, "volume": 1198650.0}, {"date": "2021-06-22", "close": 37.5, "volume": 937941.0}, {"date": "2021-06-23", "close": 37.15, "volume": 1856759.0}, {"date": "2021-06-24", "close": 37.28, "volume": 793526.0}, {"date": "2021-06-25", "close": 37.94, "volume": 1331644.0}, {"date": "2021-06-28", "close": 36.74, "volume": 1480403.0}, {"date": "2021-06-29", "close": 36.59, "volume": 990844.0}, {"date": "2021-06-30", "close": 36.78, "volume": 1173507.0}, {"date": "2021-07-01", "close": 37.14, "volume": 1741598.0}, {"date": "2021-07-02", "close": 36.92, "volume": 1124223.0}, {"date": "2021-07-06", "close": 37.24, "volume": 1136571.0}, {"date": "2021-07-07", "close": 37.06, "volume": 1125197.0}, {"date": "2021-07-08", "close": 37.02, "volume": 855043.0}, {"date": "2021-07-09", "close": 38.08, "volume": 644289.0}, {"date": "2021-07-12", "close": 38.6, "volume": 717935.0}, {"date": "2021-07-13", "close": 38.12, "volume": 915761.0}, {"date": "2021-07-14", "close": 38.48, "volume": 1022863.0}, {"date": "2021-07-15", "close": 38.63, "volume": 824714.0}, {"date": "2021-07-16", "close": 39.01, "volume": 1293649.0}, {"date": "2021-07-19", "close": 38.07, "volume": 1575920.0}, {"date": "2021-07-20", "close": 39.43, "volume": 1840719.0}, {"date": "2021-07-21", "close": 40.16, "volume": 1505922.0}, {"date": "2021-07-22", "close": 39.55, "volume": 855889.0}, {"date": "2021-07-23", "close": 39.66, "volume": 862306.0}, {"date": "2021-07-26", "close": 39.54, "volume": 932766.0}, {"date": "2021-07-27", "close": 39.45, "volume": 1313120.0}, {"date": "2021-07-28", "close": 39.56, "volume": 1321323.0}, {"date": "2021-07-29", "close": 39.76, "volume": 921167.0}, {"date": "2021-07-30", "close": 39.72, "volume": 1594398.0}, {"date": "2021-08-02", "close": 39.41, "volume": 809129.0}, {"date": "2021-08-03", "close": 39.25, "volume": 813408.0}, {"date": "2021-08-04", "close": 38.72, "volume": 943806.0}, {"date": "2021-08-05", "close": 39.35, "volume": 700028.0}, {"date": "2021-08-06", "close": 39.46, "volume": 626058.0}, {"date": "2021-08-09", "close": 39.32, "volume": 557700.0}, {"date": "2021-08-10", "close": 38.96, "volume": 435649.0}, {"date": "2021-08-11", "close": 39.52, "volume": 464608.0}, {"date": "2021-08-12", "close": 39.3, "volume": 399127.0}, {"date": "2021-08-13", "close": 39.36, "volume": 705641.0}, {"date": "2021-08-16", "close": 39.08, "volume": 353341.0}, {"date": "2021-08-17", "close": 39.25, "volume": 614093.0}, {"date": "2021-08-18", "close": 38.53, "volume": 577520.0}, {"date": "2021-08-19", "close": 38.37, "volume": 528805.0}, {"date": "2021-08-20", "close": 38.37, "volume": 630883.0}, {"date": "2021-08-23", "close": 38.91, "volume": 585018.0}, {"date": "2021-08-24", "close": 39.22, "volume": 1747822.0}, {"date": "2021-08-25", "close": 38.91, "volume": 840506.0}, {"date": "2021-08-26", "close": 38.65, "volume": 868684.0}, {"date": "2021-08-27", "close": 39.05, "volume": 935829.0}, {"date": "2021-08-30", "close": 38.92, "volume": 846424.0}, {"date": "2021-08-31", "close": 38.56, "volume": 1548396.0}, {"date": "2021-09-01", "close": 39.5, "volume": 1051784.0}, {"date": "2021-09-02", "close": 39.2, "volume": 1102975.0}, {"date": "2021-09-03", "close": 39.05, "volume": 872929.0}, {"date": "2021-09-07", "close": 38.79, "volume": 712075.0}, {"date": "2021-09-08", "close": 39.04, "volume": 505464.0}, {"date": "2021-09-09", "close": 37.84, "volume": 985038.0}, {"date": "2021-09-10", "close": 37.01, "volume": 879150.0}, {"date": "2021-09-13", "close": 37.56, "volume": 842071.0}, {"date": "2021-09-14", "close": 37.32, "volume": 500748.0}, {"date": "2021-09-15", "close": 37.48, "volume": 704451.0}, {"date": "2021-09-16", "close": 37.38, "volume": 852162.0}, {"date": "2021-09-17", "close": 36.93, "volume": 2083912.0}, {"date": "2021-09-20", "close": 37.0, "volume": 565777.0}, {"date": "2021-09-21", "close": 36.99, "volume": 484061.0}, {"date": "2021-09-22", "close": 37.52, "volume": 483450.0}, {"date": "2021-09-23", "close": 37.71, "volume": 472820.0}, {"date": "2021-09-24", "close": 37.79, "volume": 633285.0}, {"date": "2021-09-27", "close": 38.02, "volume": 563546.0}, {"date": "2021-09-28", "close": 37.82, "volume": 478918.0}, {"date": "2021-09-29", "close": 38.15, "volume": 498343.0}, {"date": "2021-09-30", "close": 37.29, "volume": 673529.0}, {"date": "2021-10-01", "close": 38.41, "volume": 488912.0}, {"date": "2021-10-04", "close": 38.26, "volume": 565423.0}, {"date": "2021-10-05", "close": 38.1, "volume": 687331.0}, {"date": "2021-10-06", "close": 38.52, "volume": 678235.0}, {"date": "2021-10-07", "close": 38.67, "volume": 567972.0}, {"date": "2021-10-08", "close": 38.79, "volume": 437748.0}, {"date": "2021-10-11", "close": 39.02, "volume": 578180.0}, {"date": "2021-10-12", "close": 39.26, "volume": 660864.0}, {"date": "2021-10-13", "close": 39.33, "volume": 490426.0}, {"date": "2021-10-14", "close": 39.81, "volume": 457596.0}, {"date": "2021-10-15", "close": 40.05, "volume": 481267.0}, {"date": "2021-10-18", "close": 40.1, "volume": 553184.0}, {"date": "2021-10-19", "close": 39.78, "volume": 369300.0}, {"date": "2021-10-20", "close": 40.64, "volume": 355758.0}, {"date": "2021-10-21", "close": 40.07, "volume": 402294.0}, {"date": "2021-10-22", "close": 39.99, "volume": 394163.0}, {"date": "2021-10-25", "close": 39.73, "volume": 410194.0}, {"date": "2021-10-26", "close": 39.82, "volume": 374606.0}, {"date": "2021-10-27", "close": 39.32, "volume": 620058.0}, {"date": "2021-10-28", "close": 39.87, "volume": 621620.0}, {"date": "2021-10-29", "close": 39.61, "volume": 1142160.0}, {"date": "2021-11-01", "close": 40.08, "volume": 836335.0}, {"date": "2021-11-02", "close": 39.13, "volume": 668460.0}, {"date": "2021-11-03", "close": 39.76, "volume": 592454.0}, {"date": "2021-11-04", "close": 39.32, "volume": 409941.0}, {"date": "2021-11-05", "close": 39.92, "volume": 387380.0}, {"date": "2021-11-08", "close": 40.06, "volume": 1021130.0}, {"date": "2021-11-09", "close": 39.86, "volume": 260545.0}, {"date": "2021-11-10", "close": 39.9, "volume": 690101.0}, {"date": "2021-11-11", "close": 40.04, "volume": 495592.0}, {"date": "2021-11-12", "close": 39.95, "volume": 585819.0}, {"date": "2021-11-15", "close": 40.46, "volume": 613308.0}, {"date": "2021-11-16", "close": 39.84, "volume": 472201.0}, {"date": "2021-11-17", "close": 39.29, "volume": 781054.0}, {"date": "2021-11-18", "close": 39.33, "volume": 892689.0}, {"date": "2021-11-19", "close": 39.18, "volume": 602892.0}, {"date": "2021-11-22", "close": 39.27, "volume": 1039446.0}, {"date": "2021-11-23", "close": 39.54, "volume": 629485.0}, {"date": "2021-11-24", "close": 39.7, "volume": 548670.0}, {"date": "2021-11-26", "close": 38.55, "volume": 618851.0}, {"date": "2021-11-29", "close": 38.56, "volume": 651685.0}, {"date": "2021-11-30", "close": 37.76, "volume": 992247.0}, {"date": "2021-12-01", "close": 37.48, "volume": 912545.0}, {"date": "2021-12-02", "close": 38.52, "volume": 671385.0}, {"date": "2021-12-03", "close": 38.08, "volume": 548462.0}, {"date": "2021-12-06", "close": 39.39, "volume": 597743.0}, {"date": "2021-12-07", "close": 39.45, "volume": 689259.0}, {"date": "2021-12-08", "close": 39.79, "volume": 827525.0}, {"date": "2021-12-09", "close": 39.26, "volume": 539355.0}, {"date": "2021-12-10", "close": 39.38, "volume": 799042.0}, {"date": "2021-12-13", "close": 39.17, "volume": 810054.0}, {"date": "2021-12-14", "close": 38.82, "volume": 711666.0}, {"date": "2021-12-15", "close": 38.97, "volume": 497588.0}, {"date": "2021-12-16", "close": 39.09, "volume": 846315.0}, {"date": "2021-12-17", "close": 38.71, "volume": 1805219.0}, {"date": "2021-12-20", "close": 37.72, "volume": 1356478.0}, {"date": "2021-12-21", "close": 38.79, "volume": 787778.0}, {"date": "2021-12-22", "close": 39.32, "volume": 1337377.0}, {"date": "2021-12-23", "close": 39.44, "volume": 798374.0}, {"date": "2021-12-27", "close": 39.85, "volume": 767998.0}, {"date": "2021-12-28", "close": 40.02, "volume": 642501.0}, {"date": "2021-12-29", "close": 40.28, "volume": 485726.0}, {"date": "2021-12-30", "close": 40.35, "volume": 487365.0}, {"date": "2021-12-31", "close": 40.28, "volume": 643730.0}, {"date": "2022-01-03", "close": 41.26, "volume": 860041.0}, {"date": "2022-01-04", "close": 41.67, "volume": 763399.0}, {"date": "2022-01-05", "close": 41.07, "volume": 955337.0}, {"date": "2022-01-06", "close": 41.77, "volume": 701533.0}, {"date": "2022-01-07", "close": 42.15, "volume": 992324.0}, {"date": "2022-01-10", "close": 41.35, "volume": 882509.0}, {"date": "2022-01-11", "close": 41.36, "volume": 836360.0}, {"date": "2022-01-12", "close": 41.17, "volume": 712580.0}, {"date": "2022-01-13", "close": 41.46, "volume": 680153.0}, {"date": "2022-01-14", "close": 41.45, "volume": 688669.0}, {"date": "2022-01-18", "close": 40.67, "volume": 764369.0}, {"date": "2022-01-19", "close": 39.59, "volume": 588053.0}, {"date": "2022-01-20", "close": 38.6, "volume": 700113.0}, {"date": "2022-01-21", "close": 38.42, "volume": 949779.0}, {"date": "2022-01-24", "close": 38.41, "volume": 938799.0}, {"date": "2022-01-25", "close": 38.16, "volume": 785489.0}, {"date": "2022-01-26", "close": 38.11, "volume": 826985.0}, {"date": "2022-01-27", "close": 37.49, "volume": 724528.0}, {"date": "2022-01-28", "close": 38.18, "volume": 758426.0}, {"date": "2022-01-31", "close": 38.56, "volume": 928051.0}, {"date": "2022-02-01", "close": 38.63, "volume": 1354358.0}, {"date": "2022-02-02", "close": 38.57, "volume": 956468.0}, {"date": "2022-02-03", "close": 38.44, "volume": 1343199.0}, {"date": "2022-02-04", "close": 37.85, "volume": 1826559.0}, {"date": "2022-02-07", "close": 38.15, "volume": 917353.0}, {"date": "2022-02-08", "close": 37.83, "volume": 878188.0}, {"date": "2022-02-09", "close": 38.4, "volume": 796574.0}, {"date": "2022-02-10", "close": 38.01, "volume": 632204.0}, {"date": "2022-02-11", "close": 38.26, "volume": 1176613.0}, {"date": "2022-02-14", "close": 38.17, "volume": 1488827.0}, {"date": "2022-02-15", "close": 39.24, "volume": 1245624.0}, {"date": "2022-02-16", "close": 40.15, "volume": 1536823.0}, {"date": "2022-02-17", "close": 39.71, "volume": 954277.0}, {"date": "2022-02-18", "close": 38.83, "volume": 2101606.0}, {"date": "2022-02-22", "close": 38.82, "volume": 947610.0}, {"date": "2022-02-23", "close": 37.64, "volume": 1036467.0}, {"date": "2022-02-24", "close": 37.83, "volume": 1215115.0}, {"date": "2022-02-25", "close": 38.93, "volume": 901767.0}, {"date": "2022-02-28", "close": 38.63, "volume": 842600.0}, {"date": "2022-03-01", "close": 38.65, "volume": 1316942.0}, {"date": "2022-03-02", "close": 39.42, "volume": 865706.0}, {"date": "2022-03-03", "close": 39.22, "volume": 764838.0}, {"date": "2022-03-04", "close": 39.56, "volume": 1001574.0}, {"date": "2022-03-07", "close": 39.08, "volume": 842254.0}, {"date": "2022-03-08", "close": 39.05, "volume": 693216.0}, {"date": "2022-03-09", "close": 39.82, "volume": 718240.0}, {"date": "2022-03-10", "close": 39.84, "volume": 430552.0}, {"date": "2022-03-11", "close": 39.81, "volume": 619436.0}, {"date": "2022-03-14", "close": 39.26, "volume": 715574.0}, {"date": "2022-03-15", "close": 39.38, "volume": 1267016.0}, {"date": "2022-03-16", "close": 39.32, "volume": 826565.0}, {"date": "2022-03-17", "close": 39.94, "volume": 700966.0}, {"date": "2022-03-18", "close": 39.63, "volume": 992263.0}, {"date": "2022-03-21", "close": 39.64, "volume": 627495.0}, {"date": "2022-03-22", "close": 39.7, "volume": 566606.0}, {"date": "2022-03-23", "close": 38.82, "volume": 1184162.0}, {"date": "2022-03-24", "close": 39.14, "volume": 893181.0}, {"date": "2022-03-25", "close": 40.02, "volume": 706238.0}, {"date": "2022-03-28", "close": 40.26, "volume": 588599.0}, {"date": "2022-03-29", "close": 41.51, "volume": 902559.0}, {"date": "2022-03-30", "close": 41.12, "volume": 821545.0}, {"date": "2022-03-31", "close": 40.29, "volume": 982900.0}, {"date": "2022-04-01", "close": 40.83, "volume": 765890.0}, {"date": "2022-04-04", "close": 39.68, "volume": 661332.0}, {"date": "2022-04-05", "close": 38.67, "volume": 542419.0}, {"date": "2022-04-06", "close": 38.58, "volume": 522457.0}, {"date": "2022-04-07", "close": 37.5, "volume": 590218.0}, {"date": "2022-04-08", "close": 37.54, "volume": 558115.0}, {"date": "2022-04-11", "close": 38.21, "volume": 2411937.0}, {"date": "2022-04-12", "close": 37.82, "volume": 682201.0}, {"date": "2022-04-13", "close": 38.52, "volume": 760398.0}, {"date": "2022-04-14", "close": 38.57, "volume": 485978.0}, {"date": "2022-04-18", "close": 38.51, "volume": 516483.0}, {"date": "2022-04-19", "close": 39.1, "volume": 450246.0}, {"date": "2022-04-20", "close": 39.81, "volume": 631907.0}, {"date": "2022-04-21", "close": 39.48, "volume": 493642.0}, {"date": "2022-04-22", "close": 38.79, "volume": 1409469.0}, {"date": "2022-04-25", "close": 38.97, "volume": 985813.0}, {"date": "2022-04-26", "close": 38.19, "volume": 699929.0}, {"date": "2022-04-27", "close": 37.59, "volume": 491024.0}, {"date": "2022-04-28", "close": 38.12, "volume": 627507.0}, {"date": "2022-04-29", "close": 35.9, "volume": 1446348.0}, {"date": "2022-05-02", "close": 35.49, "volume": 968786.0}, {"date": "2022-05-03", "close": 35.99, "volume": 618087.0}, {"date": "2022-05-04", "close": 36.56, "volume": 580093.0}, {"date": "2022-05-05", "close": 35.65, "volume": 1379848.0}, {"date": "2022-05-06", "close": 35.1, "volume": 605587.0}, {"date": "2022-05-09", "close": 34.03, "volume": 675631.0}, {"date": "2022-05-10", "close": 33.3, "volume": 737120.0}, {"date": "2022-05-11", "close": 33.02, "volume": 642700.0}, {"date": "2022-05-12", "close": 33.35, "volume": 656483.0}, {"date": "2022-05-13", "close": 33.68, "volume": 665319.0}, {"date": "2022-05-16", "close": 33.67, "volume": 507727.0}, {"date": "2022-05-17", "close": 34.82, "volume": 559642.0}, {"date": "2022-05-18", "close": 34.29, "volume": 727992.0}, {"date": "2022-05-19", "close": 33.63, "volume": 677610.0}, {"date": "2022-05-20", "close": 33.41, "volume": 591870.0}, {"date": "2022-05-23", "close": 33.81, "volume": 451940.0}, {"date": "2022-05-24", "close": 33.85, "volume": 644874.0}, {"date": "2022-05-25", "close": 33.99, "volume": 370763.0}, {"date": "2022-05-26", "close": 34.09, "volume": 658415.0}, {"date": "2022-05-27", "close": 34.73, "volume": 428592.0}, {"date": "2022-05-31", "close": 34.55, "volume": 874219.0}, {"date": "2022-06-01", "close": 34.0, "volume": 440463.0}, {"date": "2022-06-02", "close": 34.16, "volume": 787527.0}, {"date": "2022-06-03", "close": 33.66, "volume": 598938.0}, {"date": "2022-06-06", "close": 33.52, "volume": 614675.0}, {"date": "2022-06-07", "close": 34.33, "volume": 572694.0}, {"date": "2022-06-08", "close": 33.54, "volume": 785884.0}, {"date": "2022-06-09", "close": 32.55, "volume": 747918.0}, {"date": "2022-06-10", "close": 32.21, "volume": 746892.0}, {"date": "2022-06-13", "close": 29.96, "volume": 641932.0}, {"date": "2022-06-14", "close": 29.54, "volume": 843241.0}, {"date": "2022-06-15", "close": 29.96, "volume": 795909.0}, {"date": "2022-06-16", "close": 28.78, "volume": 881074.0}, {"date": "2022-06-17", "close": 29.62, "volume": 2281024.0}, {"date": "2022-06-21", "close": 29.24, "volume": 901821.0}, {"date": "2022-06-22", "close": 29.36, "volume": 1511027.0}, {"date": "2022-06-23", "close": 29.47, "volume": 715149.0}, {"date": "2022-06-24", "close": 30.17, "volume": 1582232.0}, {"date": "2022-06-27", "close": 30.16, "volume": 1036741.0}, {"date": "2022-06-28", "close": 30.15, "volume": 1423883.0}, {"date": "2022-06-29", "close": 29.76, "volume": 956482.0}, {"date": "2022-06-30", "close": 29.23, "volume": 1320822.0}, {"date": "2022-07-01", "close": 29.65, "volume": 844342.0}, {"date": "2022-07-05", "close": 29.57, "volume": 842305.0}, {"date": "2022-07-06", "close": 28.94, "volume": 731504.0}, {"date": "2022-07-07", "close": 29.0, "volume": 865082.0}, {"date": "2022-07-08", "close": 28.36, "volume": 832850.0}, {"date": "2022-07-11", "close": 28.02, "volume": 1154326.0}, {"date": "2022-07-12", "close": 28.43, "volume": 1230928.0}, {"date": "2022-07-13", "close": 28.25, "volume": 690093.0}, {"date": "2022-07-14", "close": 28.18, "volume": 1158500.0}, {"date": "2022-07-15", "close": 28.66, "volume": 754788.0}, {"date": "2022-07-18", "close": 28.92, "volume": 1017389.0}, {"date": "2022-07-19", "close": 29.97, "volume": 932410.0}, {"date": "2022-07-20", "close": 30.0, "volume": 1194775.0}, {"date": "2022-07-21", "close": 30.21, "volume": 1338000.0}, {"date": "2022-07-22", "close": 30.26, "volume": 1178276.0}, {"date": "2022-07-25", "close": 30.38, "volume": 785309.0}, {"date": "2022-07-26", "close": 30.27, "volume": 1207036.0}, {"date": "2022-07-27", "close": 30.24, "volume": 553696.0}, {"date": "2022-07-28", "close": 30.51, "volume": 687517.0}, {"date": "2022-07-29", "close": 30.85, "volume": 1244484.0}, {"date": "2022-08-01", "close": 30.69, "volume": 870497.0}, {"date": "2022-08-02", "close": 29.98, "volume": 866364.0}, {"date": "2022-08-03", "close": 29.77, "volume": 700014.0}, {"date": "2022-08-04", "close": 29.11, "volume": 649594.0}, {"date": "2022-08-05", "close": 28.98, "volume": 551482.0}, {"date": "2022-08-08", "close": 29.26, "volume": 504009.0}, {"date": "2022-08-09", "close": 29.36, "volume": 724362.0}, {"date": "2022-08-10", "close": 29.99, "volume": 719989.0}, {"date": "2022-08-11", "close": 30.58, "volume": 1008630.0}, {"date": "2022-08-12", "close": 30.7, "volume": 827367.0}, {"date": "2022-08-15", "close": 30.51, "volume": 699469.0}, {"date": "2022-08-16", "close": 30.84, "volume": 584774.0}, {"date": "2022-08-17", "close": 30.27, "volume": 515885.0}, {"date": "2022-08-18", "close": 30.13, "volume": 563062.0}, {"date": "2022-08-19", "close": 29.71, "volume": 885029.0}, {"date": "2022-08-22", "close": 28.71, "volume": 810512.0}, {"date": "2022-08-23", "close": 28.74, "volume": 709225.0}, {"date": "2022-08-24", "close": 28.33, "volume": 1870165.0}, {"date": "2022-08-25", "close": 28.63, "volume": 508103.0}, {"date": "2022-08-26", "close": 27.88, "volume": 746516.0}, {"date": "2022-08-29", "close": 27.57, "volume": 687645.0}, {"date": "2022-08-30", "close": 27.16, "volume": 751701.0}, {"date": "2022-08-31", "close": 26.85, "volume": 1272314.0}, {"date": "2022-09-01", "close": 26.85, "volume": 898792.0}, {"date": "2022-09-02", "close": 26.81, "volume": 827112.0}, {"date": "2022-09-06", "close": 26.89, "volume": 981231.0}, {"date": "2022-09-07", "close": 27.51, "volume": 1038594.0}, {"date": "2022-09-08", "close": 27.87, "volume": 1009429.0}, {"date": "2022-09-09", "close": 28.42, "volume": 917055.0}, {"date": "2022-09-12", "close": 28.63, "volume": 1090573.0}, {"date": "2022-09-13", "close": 27.42, "volume": 647180.0}, {"date": "2022-09-14", "close": 27.2, "volume": 974113.0}, {"date": "2022-09-15", "close": 26.81, "volume": 1060028.0}, {"date": "2022-09-16", "close": 26.87, "volume": 1965753.0}, {"date": "2022-09-19", "close": 26.91, "volume": 871034.0}, {"date": "2022-09-20", "close": 26.3, "volume": 758347.0}, {"date": "2022-09-21", "close": 25.59, "volume": 690380.0}, {"date": "2022-09-22", "close": 25.17, "volume": 1145801.0}, {"date": "2022-09-23", "close": 24.38, "volume": 1232702.0}, {"date": "2022-09-26", "close": 23.37, "volume": 1153243.0}, {"date": "2022-09-27", "close": 22.8, "volume": 1228636.0}, {"date": "2022-09-28", "close": 23.83, "volume": 1682447.0}, {"date": "2022-09-29", "close": 23.13, "volume": 1154320.0}, {"date": "2022-09-30", "close": 23.35, "volume": 1938884.0}, {"date": "2022-10-03", "close": 23.85, "volume": 3096776.0}, {"date": "2022-10-04", "close": 24.12, "volume": 1765687.0}, {"date": "2022-10-05", "close": 23.21, "volume": 1543637.0}, {"date": "2022-10-06", "close": 22.92, "volume": 1107589.0}, {"date": "2022-10-07", "close": 22.24, "volume": 1544415.0}, {"date": "2022-10-10", "close": 22.36, "volume": 1297870.0}, {"date": "2022-10-11", "close": 22.57, "volume": 1299489.0}, {"date": "2022-10-12", "close": 22.37, "volume": 1118868.0}, {"date": "2022-10-13", "close": 22.9, "volume": 2265950.0}, {"date": "2022-10-14", "close": 22.7, "volume": 1242893.0}, {"date": "2022-10-17", "close": 23.37, "volume": 1073489.0}, {"date": "2022-10-18", "close": 23.26, "volume": 1247683.0}, {"date": "2022-10-19", "close": 22.12, "volume": 1249230.0}, {"date": "2022-10-20", "close": 22.34, "volume": 929817.0}, {"date": "2022-10-21", "close": 22.79, "volume": 1305278.0}, {"date": "2022-10-24", "close": 22.88, "volume": 1397960.0}, {"date": "2022-10-25", "close": 24.1, "volume": 929861.0}, {"date": "2022-10-26", "close": 23.68, "volume": 1246964.0}, {"date": "2022-10-27", "close": 23.24, "volume": 1620359.0}, {"date": "2022-10-28", "close": 23.95, "volume": 1440056.0}, {"date": "2022-10-31", "close": 23.76, "volume": 1681066.0}, {"date": "2022-11-01", "close": 23.81, "volume": 1050003.0}, {"date": "2022-11-02", "close": 23.6, "volume": 1430853.0}, {"date": "2022-11-03", "close": 23.61, "volume": 1709963.0}, {"date": "2022-11-04", "close": 24.08, "volume": 1215528.0}, {"date": "2022-11-07", "close": 24.13, "volume": 723251.0}, {"date": "2022-11-08", "close": 24.15, "volume": 1450856.0}, {"date": "2022-11-09", "close": 23.66, "volume": 1474299.0}, {"date": "2022-11-10", "close": 25.44, "volume": 1831337.0}, {"date": "2022-11-11", "close": 25.73, "volume": 1210829.0}, {"date": "2022-11-14", "close": 25.19, "volume": 1033719.0}, {"date": "2022-11-15", "close": 25.44, "volume": 1641754.0}, {"date": "2022-11-16", "close": 24.85, "volume": 779052.0}, {"date": "2022-11-17", "close": 24.59, "volume": 834817.0}, {"date": "2022-11-18", "close": 24.96, "volume": 918568.0}, {"date": "2022-11-21", "close": 25.07, "volume": 929096.0}, {"date": "2022-11-22", "close": 25.64, "volume": 986721.0}, {"date": "2022-11-23", "close": 25.46, "volume": 656868.0}, {"date": "2022-11-25", "close": 26.04, "volume": 484458.0}, {"date": "2022-11-28", "close": 25.35, "volume": 1057570.0}, {"date": "2022-11-29", "close": 25.98, "volume": 1277165.0}, {"date": "2022-11-30", "close": 26.38, "volume": 2133112.0}, {"date": "2022-12-01", "close": 26.0, "volume": 1849090.0}, {"date": "2022-12-02", "close": 26.1, "volume": 1061915.0}, {"date": "2022-12-05", "close": 24.98, "volume": 743574.0}, {"date": "2022-12-06", "close": 24.56, "volume": 1623216.0}, {"date": "2022-12-07", "close": 24.55, "volume": 1577536.0}, {"date": "2022-12-08", "close": 24.64, "volume": 956294.0}, {"date": "2022-12-09", "close": 24.95, "volume": 1299752.0}, {"date": "2022-12-12", "close": 25.16, "volume": 1033177.0}, {"date": "2022-12-13", "close": 25.65, "volume": 1619700.0}, {"date": "2022-12-14", "close": 25.91, "volume": 1812344.0}, {"date": "2022-12-15", "close": 25.55, "volume": 1841390.0}, {"date": "2022-12-16", "close": 24.96, "volume": 2950076.0}, {"date": "2022-12-19", "close": 24.76, "volume": 1165777.0}, {"date": "2022-12-20", "close": 24.83, "volume": 863256.0}, {"date": "2022-12-21", "close": 25.13, "volume": 1213997.0}, {"date": "2022-12-22", "close": 25.2, "volume": 2104150.0}, {"date": "2022-12-23", "close": 25.42, "volume": 759159.0}, {"date": "2022-12-27", "close": 25.66, "volume": 651009.0}, {"date": "2022-12-28", "close": 24.61, "volume": 1072426.0}, {"date": "2022-12-29", "close": 25.47, "volume": 923816.0}, {"date": "2022-12-30", "close": 25.29, "volume": 980479.0}, {"date": "2023-01-03", "close": 24.76, "volume": 1146941.0}, {"date": "2023-01-04", "close": 24.88, "volume": 1880447.0}, {"date": "2023-01-05", "close": 23.51, "volume": 1977053.0}, {"date": "2023-01-06", "close": 24.27, "volume": 1070177.0}, {"date": "2023-01-09", "close": 24.14, "volume": 1061635.0}, {"date": "2023-01-10", "close": 24.35, "volume": 1126477.0}, {"date": "2023-01-11", "close": 25.52, "volume": 1266564.0}, {"date": "2023-01-12", "close": 26.09, "volume": 1429870.0}, {"date": "2023-01-13", "close": 25.98, "volume": 1123665.0}, {"date": "2023-01-17", "close": 26.2, "volume": 1202184.0}, {"date": "2023-01-18", "close": 25.81, "volume": 983155.0}, {"date": "2023-01-19", "close": 25.31, "volume": 931573.0}, {"date": "2023-01-20", "close": 25.8, "volume": 1119674.0}, {"date": "2023-01-23", "close": 25.93, "volume": 477065.0}, {"date": "2023-01-24", "close": 25.86, "volume": 683988.0}, {"date": "2023-01-25", "close": 26.16, "volume": 797497.0}, {"date": "2023-01-26", "close": 26.26, "volume": 1238107.0}, {"date": "2023-01-27", "close": 27.4, "volume": 1218243.0}, {"date": "2023-01-30", "close": 26.81, "volume": 1227942.0}, {"date": "2023-01-31", "close": 27.42, "volume": 1443978.0}, {"date": "2023-02-01", "close": 27.18, "volume": 1748861.0}, {"date": "2023-02-02", "close": 28.1, "volume": 1630822.0}, {"date": "2023-02-03", "close": 27.07, "volume": 1181154.0}, {"date": "2023-02-06", "close": 26.41, "volume": 1281397.0}, {"date": "2023-02-07", "close": 26.27, "volume": 1263361.0}, {"date": "2023-02-08", "close": 26.37, "volume": 1023894.0}, {"date": "2023-02-09", "close": 25.78, "volume": 1163800.0}, {"date": "2023-02-10", "close": 26.43, "volume": 1504893.0}, {"date": "2023-02-13", "close": 27.02, "volume": 938857.0}, {"date": "2023-02-14", "close": 26.69, "volume": 851919.0}, {"date": "2023-02-15", "close": 26.89, "volume": 788489.0}, {"date": "2023-02-16", "close": 26.16, "volume": 1791089.0}, {"date": "2023-02-17", "close": 26.0, "volume": 1712954.0}, {"date": "2023-02-21", "close": 25.38, "volume": 641135.0}, {"date": "2023-02-22", "close": 25.35, "volume": 1103921.0}, {"date": "2023-02-23", "close": 25.33, "volume": 920527.0}, {"date": "2023-02-24", "close": 25.04, "volume": 819948.0}, {"date": "2023-02-27", "close": 24.77, "volume": 863741.0}, {"date": "2023-02-28", "close": 24.49, "volume": 1638527.0}, {"date": "2023-03-01", "close": 24.73, "volume": 1684237.0}, {"date": "2023-03-02", "close": 25.04, "volume": 1575729.0}, {"date": "2023-03-03", "close": 25.25, "volume": 1158793.0}, {"date": "2023-03-06", "close": 25.22, "volume": 1662594.0}, {"date": "2023-03-07", "close": 24.5, "volume": 1333500.0}, {"date": "2023-03-08", "close": 24.63, "volume": 1813705.0}, {"date": "2023-03-09", "close": 23.82, "volume": 1515006.0}, {"date": "2023-03-10", "close": 21.96, "volume": 6458321.0}, {"date": "2023-03-13", "close": 21.67, "volume": 2522717.0}, {"date": "2023-03-14", "close": 21.17, "volume": 2759411.0}, {"date": "2023-03-15", "close": 21.06, "volume": 3108919.0}, {"date": "2023-03-16", "close": 20.47, "volume": 3049319.0}, {"date": "2023-03-17", "close": 19.45, "volume": 3253117.0}, {"date": "2023-03-20", "close": 19.85, "volume": 2303271.0}, {"date": "2023-03-21", "close": 20.76, "volume": 3340400.0}, {"date": "2023-03-22", "close": 19.58, "volume": 3050904.0}, {"date": "2023-03-23", "close": 18.5, "volume": 3164049.0}, {"date": "2023-03-24", "close": 19.26, "volume": 4198133.0}, {"date": "2023-03-27", "close": 19.68, "volume": 2131821.0}, {"date": "2023-03-28", "close": 20.0, "volume": 1456826.0}, {"date": "2023-03-29", "close": 20.77, "volume": 1902195.0}, {"date": "2023-03-30", "close": 21.12, "volume": 1603161.0}, {"date": "2023-03-31", "close": 21.38, "volume": 1880281.0}, {"date": "2023-04-03", "close": 21.21, "volume": 1277808.0}, {"date": "2023-04-04", "close": 20.69, "volume": 1472976.0}, {"date": "2023-04-05", "close": 20.92, "volume": 1572986.0}, {"date": "2023-04-06", "close": 20.94, "volume": 813685.0}, {"date": "2023-04-10", "close": 20.97, "volume": 1486787.0}, {"date": "2023-04-11", "close": 21.05, "volume": 2062400.0}, {"date": "2023-04-12", "close": 20.38, "volume": 1193558.0}, {"date": "2023-04-13", "close": 20.38, "volume": 1303754.0}, {"date": "2023-04-14", "close": 20.16, "volume": 1810496.0}, {"date": "2023-04-17", "close": 21.05, "volume": 2018729.0}, {"date": "2023-04-18", "close": 21.05, "volume": 1948974.0}, {"date": "2023-04-19", "close": 21.73, "volume": 1875386.0}, {"date": "2023-04-20", "close": 21.25, "volume": 1930451.0}, {"date": "2023-04-21", "close": 20.91, "volume": 1666882.0}, {"date": "2023-04-24", "close": 21.09, "volume": 2478984.0}, {"date": "2023-04-25", "close": 20.82, "volume": 1920765.0}, {"date": "2023-04-26", "close": 20.88, "volume": 2816974.0}, {"date": "2023-04-27", "close": 21.48, "volume": 2509506.0}, {"date": "2023-04-28", "close": 21.81, "volume": 1928371.0}, {"date": "2023-05-01", "close": 21.45, "volume": 1220008.0}, {"date": "2023-05-02", "close": 20.99, "volume": 1287296.0}, {"date": "2023-05-03", "close": 20.5, "volume": 1765289.0}, {"date": "2023-05-04", "close": 20.77, "volume": 1112322.0}, {"date": "2023-05-05", "close": 21.27, "volume": 1012979.0}, {"date": "2023-05-08", "close": 20.84, "volume": 1029287.0}, {"date": "2023-05-09", "close": 20.7, "volume": 1864658.0}, {"date": "2023-05-10", "close": 20.71, "volume": 1306208.0}, {"date": "2023-05-11", "close": 20.4, "volume": 1534054.0}, {"date": "2023-05-12", "close": 19.97, "volume": 1571201.0}, {"date": "2023-05-15", "close": 19.82, "volume": 4118855.0}, {"date": "2023-05-16", "close": 19.22, "volume": 1536299.0}, {"date": "2023-05-17", "close": 19.79, "volume": 1382124.0}, {"date": "2023-05-18", "close": 19.82, "volume": 1076813.0}, {"date": "2023-05-19", "close": 19.98, "volume": 1118228.0}, {"date": "2023-05-22", "close": 20.43, "volume": 1033460.0}, {"date": "2023-05-23", "close": 20.85, "volume": 1983297.0}, {"date": "2023-05-24", "close": 20.24, "volume": 1369651.0}, {"date": "2023-05-25", "close": 19.78, "volume": 1571727.0}, {"date": "2023-05-26", "close": 19.85, "volume": 1261891.0}, {"date": "2023-05-30", "close": 20.1, "volume": 1767103.0}, {"date": "2023-05-31", "close": 19.92, "volume": 1547760.0}, {"date": "2023-06-01", "close": 19.44, "volume": 1255707.0}, {"date": "2023-06-02", "close": 20.32, "volume": 1912447.0}, {"date": "2023-06-05", "close": 19.8, "volume": 1296426.0}, {"date": "2023-06-06", "close": 20.82, "volume": 1432362.0}, {"date": "2023-06-07", "close": 21.68, "volume": 1720998.0}, {"date": "2023-06-08", "close": 21.5, "volume": 1529335.0}, {"date": "2023-06-09", "close": 21.56, "volume": 1246207.0}, {"date": "2023-06-12", "close": 21.46, "volume": 1204353.0}, {"date": "2023-06-13", "close": 21.72, "volume": 1292772.0}, {"date": "2023-06-14", "close": 21.77, "volume": 1324293.0}, {"date": "2023-06-15", "close": 22.07, "volume": 1052987.0}, {"date": "2023-06-16", "close": 22.26, "volume": 2343960.0}, {"date": "2023-06-20", "close": 21.71, "volume": 1350492.0}, {"date": "2023-06-21", "close": 21.5, "volume": 979523.0}, {"date": "2023-06-22", "close": 20.82, "volume": 1033882.0}, {"date": "2023-06-23", "close": 20.54, "volume": 1430018.0}, {"date": "2023-06-26", "close": 21.77, "volume": 1107942.0}, {"date": "2023-06-27", "close": 22.17, "volume": 1380067.0}, {"date": "2023-06-28", "close": 22.18, "volume": 1851238.0}, {"date": "2023-06-29", "close": 22.65, "volume": 1807944.0}, {"date": "2023-06-30", "close": 22.8, "volume": 1823868.0}, {"date": "2023-07-03", "close": 23.41, "volume": 675086.0}, {"date": "2023-07-05", "close": 22.87, "volume": 1256418.0}, {"date": "2023-07-06", "close": 22.67, "volume": 1250047.0}, {"date": "2023-07-07", "close": 23.19, "volume": 1412001.0}, {"date": "2023-07-10", "close": 23.15, "volume": 1305923.0}, {"date": "2023-07-11", "close": 23.65, "volume": 776158.0}, {"date": "2023-07-12", "close": 23.71, "volume": 1643386.0}, {"date": "2023-07-13", "close": 24.07, "volume": 1247490.0}, {"date": "2023-07-14", "close": 23.86, "volume": 1091478.0}, {"date": "2023-07-17", "close": 23.66, "volume": 1151581.0}, {"date": "2023-07-18", "close": 23.95, "volume": 1279089.0}, {"date": "2023-07-19", "close": 24.52, "volume": 723479.0}, {"date": "2023-07-20", "close": 23.75, "volume": 1232444.0}, {"date": "2023-07-21", "close": 23.8, "volume": 912601.0}, {"date": "2023-07-24", "close": 23.97, "volume": 805473.0}, {"date": "2023-07-25", "close": 23.83, "volume": 1082560.0}, {"date": "2023-07-26", "close": 24.15, "volume": 1359063.0}, {"date": "2023-07-27", "close": 23.54, "volume": 1849692.0}, {"date": "2023-07-28", "close": 24.41, "volume": 2779214.0}, {"date": "2023-07-31", "close": 24.43, "volume": 2407639.0}, {"date": "2023-08-01", "close": 23.95, "volume": 2302615.0}, {"date": "2023-08-02", "close": 23.72, "volume": 2550375.0}, {"date": "2023-08-03", "close": 23.43, "volume": 3978503.0}, {"date": "2023-08-04", "close": 23.46, "volume": 2135771.0}, {"date": "2023-08-07", "close": 24.22, "volume": 1123128.0}, {"date": "2023-08-08", "close": 23.72, "volume": 1826245.0}, {"date": "2023-08-09", "close": 23.31, "volume": 1291007.0}, {"date": "2023-08-10", "close": 23.31, "volume": 1966968.0}, {"date": "2023-08-11", "close": 23.46, "volume": 761853.0}, {"date": "2023-08-14", "close": 23.01, "volume": 1201165.0}, {"date": "2023-08-15", "close": 22.28, "volume": 1449233.0}, {"date": "2023-08-16", "close": 22.03, "volume": 882193.0}, {"date": "2023-08-17", "close": 21.95, "volume": 1901474.0}, {"date": "2023-08-18", "close": 21.9, "volume": 1184303.0}, {"date": "2023-08-21", "close": 21.95, "volume": 1513927.0}, {"date": "2023-08-22", "close": 22.01, "volume": 1667076.0}, {"date": "2023-08-23", "close": 22.75, "volume": 768510.0}, {"date": "2023-08-24", "close": 22.62, "volume": 627255.0}, {"date": "2023-08-25", "close": 22.45, "volume": 744195.0}, {"date": "2023-08-28", "close": 22.91, "volume": 975732.0}, {"date": "2023-08-29", "close": 23.55, "volume": 1282670.0}, {"date": "2023-08-30", "close": 23.66, "volume": 1020439.0}, {"date": "2023-08-31", "close": 23.5, "volume": 1027937.0}, {"date": "2023-09-01", "close": 23.74, "volume": 1197791.0}, {"date": "2023-09-05", "close": 23.35, "volume": 1847690.0}, {"date": "2023-09-06", "close": 23.13, "volume": 1974012.0}, {"date": "2023-09-07", "close": 22.84, "volume": 3550114.0}, {"date": "2023-09-08", "close": 23.1, "volume": 1710344.0}, {"date": "2023-09-11", "close": 22.72, "volume": 1070665.0}, {"date": "2023-09-12", "close": 22.48, "volume": 1868701.0}, {"date": "2023-09-13", "close": 21.92, "volume": 1697047.0}, {"date": "2023-09-14", "close": 22.59, "volume": 1304020.0}, {"date": "2023-09-15", "close": 22.75, "volume": 3246349.0}, {"date": "2023-09-18", "close": 22.36, "volume": 850415.0}, {"date": "2023-09-19", "close": 22.43, "volume": 850695.0}, {"date": "2023-09-20", "close": 22.35, "volume": 1703522.0}, {"date": "2023-09-21", "close": 20.95, "volume": 1725345.0}, {"date": "2023-09-22", "close": 20.73, "volume": 1281941.0}, {"date": "2023-09-25", "close": 20.55, "volume": 1268445.0}, {"date": "2023-09-26", "close": 20.1, "volume": 1264453.0}, {"date": "2023-09-27", "close": 19.96, "volume": 1235857.0}, {"date": "2023-09-28", "close": 20.33, "volume": 1801989.0}, {"date": "2023-09-29", "close": 20.37, "volume": 1449300.0}, {"date": "2023-10-02", "close": 19.99, "volume": 1765837.0}, {"date": "2023-10-03", "close": 18.91, "volume": 2716975.0}, {"date": "2023-10-04", "close": 19.05, "volume": 1981199.0}, {"date": "2023-10-05", "close": 19.04, "volume": 1585824.0}, {"date": "2023-10-06", "close": 18.7, "volume": 1542386.0}, {"date": "2023-10-09", "close": 18.92, "volume": 1469652.0}, {"date": "2023-10-10", "close": 19.09, "volume": 1424488.0}, {"date": "2023-10-11", "close": 19.6, "volume": 1524948.0}, {"date": "2023-10-12", "close": 19.31, "volume": 1703405.0}, {"date": "2023-10-13", "close": 18.96, "volume": 1344070.0}, {"date": "2023-10-16", "close": 19.36, "volume": 1204940.0}, {"date": "2023-10-17", "close": 19.83, "volume": 1999056.0}, {"date": "2023-10-18", "close": 18.97, "volume": 1360642.0}, {"date": "2023-10-19", "close": 18.34, "volume": 1590049.0}, {"date": "2023-10-20", "close": 18.37, "volume": 1392235.0}, {"date": "2023-10-23", "close": 18.1, "volume": 1996199.0}, {"date": "2023-10-24", "close": 18.26, "volume": 2773991.0}, {"date": "2023-10-25", "close": 17.61, "volume": 3357514.0}, {"date": "2023-10-26", "close": 17.83, "volume": 2333017.0}, {"date": "2023-10-27", "close": 17.88, "volume": 2999440.0}, {"date": "2023-10-30", "close": 17.92, "volume": 2544098.0}, {"date": "2023-10-31", "close": 17.87, "volume": 2316585.0}, {"date": "2023-11-01", "close": 17.96, "volume": 1738860.0}, {"date": "2023-11-02", "close": 19.08, "volume": 1379042.0}, {"date": "2023-11-03", "close": 19.88, "volume": 1509478.0}, {"date": "2023-11-06", "close": 19.59, "volume": 1421046.0}, {"date": "2023-11-07", "close": 19.2, "volume": 1943850.0}, {"date": "2023-11-08", "close": 19.09, "volume": 1339904.0}, {"date": "2023-11-09", "close": 18.46, "volume": 1663473.0}, {"date": "2023-11-10", "close": 18.57, "volume": 1392410.0}, {"date": "2023-11-13", "close": 18.32, "volume": 1220213.0}, {"date": "2023-11-14", "close": 20.18, "volume": 1865979.0}, {"date": "2023-11-15", "close": 20.36, "volume": 1823557.0}, {"date": "2023-11-16", "close": 19.79, "volume": 1095510.0}, {"date": "2023-11-17", "close": 19.98, "volume": 834688.0}, {"date": "2023-11-20", "close": 20.07, "volume": 941765.0}, {"date": "2023-11-21", "close": 19.64, "volume": 1283749.0}, {"date": "2023-11-22", "close": 19.85, "volume": 762432.0}, {"date": "2023-11-24", "close": 19.78, "volume": 421826.0}, {"date": "2023-11-27", "close": 19.76, "volume": 945250.0}, {"date": "2023-11-28", "close": 20.3, "volume": 1436159.0}, {"date": "2023-11-29", "close": 20.45, "volume": 1525821.0}, {"date": "2023-11-30", "close": 20.52, "volume": 1949454.0}, {"date": "2023-12-01", "close": 21.98, "volume": 2124419.0}, {"date": "2023-12-04", "close": 22.34, "volume": 1637085.0}, {"date": "2023-12-05", "close": 21.63, "volume": 2289155.0}, {"date": "2023-12-06", "close": 21.88, "volume": 1546129.0}, {"date": "2023-12-07", "close": 22.2, "volume": 1518911.0}, {"date": "2023-12-08", "close": 22.46, "volume": 1353848.0}, {"date": "2023-12-11", "close": 22.52, "volume": 1632039.0}, {"date": "2023-12-12", "close": 22.45, "volume": 2132727.0}, {"date": "2023-12-13", "close": 23.66, "volume": 1881783.0}, {"date": "2023-12-14", "close": 24.8, "volume": 2221749.0}, {"date": "2023-12-15", "close": 24.17, "volume": 3228840.0}, {"date": "2023-12-18", "close": 24.0, "volume": 1407297.0}, {"date": "2023-12-19", "close": 24.03, "volume": 1807223.0}, {"date": "2023-12-20", "close": 23.9, "volume": 1474495.0}, {"date": "2023-12-21", "close": 24.04, "volume": 1280353.0}, {"date": "2023-12-22", "close": 24.0, "volume": 786280.0}, {"date": "2023-12-26", "close": 24.49, "volume": 664572.0}, {"date": "2023-12-27", "close": 24.55, "volume": 1107856.0}, {"date": "2023-12-28", "close": 24.74, "volume": 1125654.0}, {"date": "2023-12-29", "close": 24.35, "volume": 1326950.0}, {"date": "2024-01-02", "close": 24.71, "volume": 1321559.0}, {"date": "2024-01-03", "close": 23.88, "volume": 4033005.0}, {"date": "2024-01-04", "close": 23.87, "volume": 1112466.0}, {"date": "2024-01-05", "close": 24.39, "volume": 3137078.0}, {"date": "2024-01-08", "close": 24.53, "volume": 1156881.0}, {"date": "2024-01-09", "close": 24.47, "volume": 1424593.0}, {"date": "2024-01-10", "close": 24.59, "volume": 945708.0}, {"date": "2024-01-11", "close": 23.97, "volume": 1237975.0}, {"date": "2024-01-12", "close": 24.02, "volume": 745422.0}, {"date": "2024-01-16", "close": 23.62, "volume": 1175072.0}, {"date": "2024-01-17", "close": 22.9, "volume": 1665929.0}, {"date": "2024-01-18", "close": 22.92, "volume": 1537495.0}, {"date": "2024-01-19", "close": 23.42, "volume": 1069407.0}, {"date": "2024-01-22", "close": 23.65, "volume": 1101639.0}, {"date": "2024-01-23", "close": 23.21, "volume": 1767575.0}, {"date": "2024-01-24", "close": 22.95, "volume": 1714884.0}, {"date": "2024-01-25", "close": 23.21, "volume": 1072014.0}, {"date": "2024-01-26", "close": 23.2, "volume": 803058.0}, {"date": "2024-01-29", "close": 23.57, "volume": 912499.0}, {"date": "2024-01-30", "close": 23.58, "volume": 1880084.0}, {"date": "2024-01-31", "close": 22.91, "volume": 1966348.0}, {"date": "2024-02-01", "close": 22.86, "volume": 2762236.0}, {"date": "2024-02-02", "close": 22.36, "volume": 1958741.0}, {"date": "2024-02-05", "close": 21.87, "volume": 1152276.0}, {"date": "2024-02-06", "close": 21.84, "volume": 2706894.0}, {"date": "2024-02-07", "close": 21.97, "volume": 2833029.0}, {"date": "2024-02-08", "close": 22.9, "volume": 3902194.0}, {"date": "2024-02-09", "close": 22.88, "volume": 1995996.0}, {"date": "2024-02-12", "close": 23.73, "volume": 1756749.0}, {"date": "2024-02-13", "close": 22.4, "volume": 2455720.0}, {"date": "2024-02-14", "close": 22.6, "volume": 1447605.0}, {"date": "2024-02-15", "close": 23.66, "volume": 1250884.0}, {"date": "2024-02-16", "close": 23.61, "volume": 1708612.0}, {"date": "2024-02-20", "close": 23.35, "volume": 821962.0}, {"date": "2024-02-21", "close": 23.5, "volume": 1128955.0}, {"date": "2024-02-22", "close": 23.1, "volume": 1377326.0}, {"date": "2024-02-23", "close": 22.84, "volume": 1042926.0}, {"date": "2024-02-26", "close": 22.58, "volume": 1451797.0}, {"date": "2024-02-27", "close": 22.84, "volume": 1408609.0}, {"date": "2024-02-28", "close": 22.63, "volume": 1743872.0}, {"date": "2024-02-29", "close": 22.81, "volume": 3421771.0}, {"date": "2024-03-01", "close": 23.27, "volume": 2959030.0}, {"date": "2024-03-04", "close": 23.44, "volume": 955719.0}, {"date": "2024-03-05", "close": 23.74, "volume": 1723517.0}, {"date": "2024-03-06", "close": 23.72, "volume": 2954929.0}, {"date": "2024-03-07", "close": 23.63, "volume": 1133210.0}, {"date": "2024-03-08", "close": 23.71, "volume": 1481114.0}, {"date": "2024-03-11", "close": 23.59, "volume": 1254753.0}, {"date": "2024-03-12", "close": 23.32, "volume": 1735062.0}, {"date": "2024-03-13", "close": 23.5, "volume": 1122555.0}, {"date": "2024-03-14", "close": 23.02, "volume": 1136719.0}, {"date": "2024-03-15", "close": 23.23, "volume": 2257338.0}, {"date": "2024-03-18", "close": 23.2, "volume": 1135411.0}, {"date": "2024-03-19", "close": 23.11, "volume": 1324350.0}, {"date": "2024-03-20", "close": 23.76, "volume": 1402601.0}, {"date": "2024-03-21", "close": 23.84, "volume": 2576228.0}, {"date": "2024-03-22", "close": 23.02, "volume": 2004893.0}, {"date": "2024-03-25", "close": 23.15, "volume": 1864847.0}, {"date": "2024-03-26", "close": 22.81, "volume": 1785311.0}, {"date": "2024-03-27", "close": 23.57, "volume": 2002470.0}, {"date": "2024-03-28", "close": 24.04, "volume": 1222703.0}, {"date": "2024-04-01", "close": 23.15, "volume": 1395025.0}, {"date": "2024-04-02", "close": 22.84, "volume": 1447189.0}, {"date": "2024-04-03", "close": 22.71, "volume": 1155063.0}, {"date": "2024-04-04", "close": 22.61, "volume": 1338238.0}, {"date": "2024-04-05", "close": 22.56, "volume": 987638.0}, {"date": "2024-04-08", "close": 23.18, "volume": 911966.0}, {"date": "2024-04-09", "close": 23.61, "volume": 1198977.0}, {"date": "2024-04-10", "close": 22.5, "volume": 1434964.0}, {"date": "2024-04-11", "close": 22.81, "volume": 1413810.0}, {"date": "2024-04-12", "close": 22.49, "volume": 1324726.0}, {"date": "2024-04-15", "close": 22.07, "volume": 1202364.0}, {"date": "2024-04-16", "close": 21.74, "volume": 993415.0}, {"date": "2024-04-17", "close": 21.9, "volume": 1078393.0}, {"date": "2024-04-18", "close": 22.04, "volume": 740506.0}, {"date": "2024-04-19", "close": 22.17, "volume": 926286.0}, {"date": "2024-04-22", "close": 22.38, "volume": 1123660.0}, {"date": "2024-04-23", "close": 22.7, "volume": 1419713.0}, {"date": "2024-04-24", "close": 23.12, "volume": 1364052.0}, {"date": "2024-04-25", "close": 23.04, "volume": 1839121.0}, {"date": "2024-04-26", "close": 22.86, "volume": 2938154.0}, {"date": "2024-04-29", "close": 23.28, "volume": 1217713.0}, {"date": "2024-04-30", "close": 22.94, "volume": 1613416.0}, {"date": "2024-05-01", "close": 22.92, "volume": 1374925.0}, {"date": "2024-05-02", "close": 23.59, "volume": 1270299.0}, {"date": "2024-05-03", "close": 23.44, "volume": 1161626.0}, {"date": "2024-05-06", "close": 23.85, "volume": 983646.0}, {"date": "2024-05-07", "close": 23.72, "volume": 1480223.0}, {"date": "2024-05-08", "close": 23.65, "volume": 1363055.0}, {"date": "2024-05-09", "close": 23.76, "volume": 1369376.0}, {"date": "2024-05-10", "close": 23.62, "volume": 733966.0}, {"date": "2024-05-13", "close": 23.81, "volume": 1175350.0}, {"date": "2024-05-14", "close": 24.06, "volume": 1392494.0}, {"date": "2024-05-15", "close": 24.05, "volume": 1140585.0}, {"date": "2024-05-16", "close": 23.91, "volume": 786161.0}, {"date": "2024-05-17", "close": 23.82, "volume": 1231253.0}, {"date": "2024-05-20", "close": 23.63, "volume": 846031.0}, {"date": "2024-05-21", "close": 23.76, "volume": 755019.0}, {"date": "2024-05-22", "close": 23.58, "volume": 805333.0}, {"date": "2024-05-23", "close": 22.85, "volume": 697348.0}, {"date": "2024-05-24", "close": 22.91, "volume": 614266.0}, {"date": "2024-05-28", "close": 22.67, "volume": 861381.0}, {"date": "2024-05-29", "close": 22.22, "volume": 1256203.0}, {"date": "2024-05-30", "close": 22.67, "volume": 726213.0}, {"date": "2024-05-31", "close": 23.13, "volume": 1107663.0}, {"date": "2024-06-03", "close": 23.09, "volume": 797199.0}, {"date": "2024-06-04", "close": 23.05, "volume": 801293.0}, {"date": "2024-06-05", "close": 23.08, "volume": 767386.0}, {"date": "2024-06-06", "close": 23.05, "volume": 492246.0}, {"date": "2024-06-07", "close": 22.8, "volume": 880784.0}, {"date": "2024-06-10", "close": 22.85, "volume": 903668.0}, {"date": "2024-06-11", "close": 22.32, "volume": 1597793.0}, {"date": "2024-06-12", "close": 22.79, "volume": 1705999.0}, {"date": "2024-06-13", "close": 22.9, "volume": 991560.0}, {"date": "2024-06-14", "close": 23.09, "volume": 1222153.0}, {"date": "2024-06-17", "close": 22.9, "volume": 1154547.0}, {"date": "2024-06-18", "close": 23.3, "volume": 986849.0}, {"date": "2024-06-20", "close": 23.16, "volume": 802916.0}, {"date": "2024-06-21", "close": 23.13, "volume": 1466134.0}, {"date": "2024-06-24", "close": 23.23, "volume": 1072793.0}, {"date": "2024-06-25", "close": 22.71, "volume": 1953258.0}, {"date": "2024-06-26", "close": 22.37, "volume": 1347509.0}, {"date": "2024-06-27", "close": 22.49, "volume": 1015384.0}, {"date": "2024-06-28", "close": 23.15, "volume": 1796564.0}, {"date": "2024-07-01", "close": 22.89, "volume": 975881.0}, {"date": "2024-07-02", "close": 22.99, "volume": 918677.0}, {"date": "2024-07-03", "close": 22.79, "volume": 497353.0}, {"date": "2024-07-05", "close": 22.4, "volume": 1519650.0}, {"date": "2024-07-08", "close": 22.63, "volume": 599768.0}, {"date": "2024-07-09", "close": 22.91, "volume": 1007161.0}, {"date": "2024-07-10", "close": 22.98, "volume": 820216.0}, {"date": "2024-07-11", "close": 24.1, "volume": 830882.0}, {"date": "2024-07-12", "close": 24.5, "volume": 1284954.0}, {"date": "2024-07-15", "close": 24.86, "volume": 1672888.0}, {"date": "2024-07-16", "close": 25.08, "volume": 1416760.0}, {"date": "2024-07-17", "close": 24.93, "volume": 1016579.0}, {"date": "2024-07-18", "close": 24.39, "volume": 1620810.0}, {"date": "2024-07-19", "close": 24.15, "volume": 849790.0}, {"date": "2024-07-22", "close": 24.51, "volume": 838186.0}, {"date": "2024-07-23", "close": 24.77, "volume": 1371298.0}, {"date": "2024-07-24", "close": 24.88, "volume": 1659698.0}, {"date": "2024-07-25", "close": 25.18, "volume": 1943252.0}, {"date": "2024-07-26", "close": 27.24, "volume": 2703780.0}, {"date": "2024-07-29", "close": 27.42, "volume": 2119054.0}, {"date": "2024-07-30", "close": 27.2, "volume": 1920118.0}, {"date": "2024-07-31", "close": 27.51, "volume": 1733898.0}, {"date": "2024-08-01", "close": 27.19, "volume": 1471691.0}, {"date": "2024-08-02", "close": 26.69, "volume": 2019554.0}, {"date": "2024-08-05", "close": 26.24, "volume": 2359222.0}, {"date": "2024-08-06", "close": 27.12, "volume": 1097620.0}, {"date": "2024-08-07", "close": 26.76, "volume": 700899.0}, {"date": "2024-08-08", "close": 27.21, "volume": 860777.0}, {"date": "2024-08-09", "close": 27.25, "volume": 584077.0}, {"date": "2024-08-12", "close": 26.63, "volume": 654126.0}, {"date": "2024-08-13", "close": 27.05, "volume": 599696.0}, {"date": "2024-08-14", "close": 27.02, "volume": 822522.0}, {"date": "2024-08-15", "close": 27.24, "volume": 1078736.0}, {"date": "2024-08-16", "close": 27.24, "volume": 501566.0}, {"date": "2024-08-19", "close": 27.42, "volume": 714020.0}, {"date": "2024-08-20", "close": 27.03, "volume": 878168.0}, {"date": "2024-08-21", "close": 27.3, "volume": 750202.0}, {"date": "2024-08-22", "close": 27.29, "volume": 683596.0}, {"date": "2024-08-23", "close": 27.95, "volume": 713956.0}, {"date": "2024-08-26", "close": 28.0, "volume": 820065.0}, {"date": "2024-08-27", "close": 28.13, "volume": 733901.0}, {"date": "2024-08-28", "close": 28.13, "volume": 622595.0}, {"date": "2024-08-29", "close": 28.09, "volume": 948717.0}, {"date": "2024-08-30", "close": 28.51, "volume": 1419627.0}, {"date": "2024-09-03", "close": 28.07, "volume": 820712.0}, {"date": "2024-09-04", "close": 28.15, "volume": 774357.0}, {"date": "2024-09-05", "close": 28.29, "volume": 1041665.0}, {"date": "2024-09-06", "close": 28.33, "volume": 1363889.0}, {"date": "2024-09-09", "close": 28.39, "volume": 1088199.0}, {"date": "2024-09-10", "close": 28.73, "volume": 707734.0}, {"date": "2024-09-11", "close": 28.8, "volume": 926868.0}, {"date": "2024-09-12", "close": 29.1, "volume": 807164.0}, {"date": "2024-09-13", "close": 29.43, "volume": 758011.0}, {"date": "2024-09-16", "close": 29.5, "volume": 749018.0}, {"date": "2024-09-17", "close": 28.97, "volume": 1463001.0}, {"date": "2024-09-18", "close": 29.14, "volume": 1912151.0}, {"date": "2024-09-19", "close": 29.41, "volume": 1292647.0}, {"date": "2024-09-20", "close": 29.35, "volume": 3233724.0}, {"date": "2024-09-23", "close": 29.83, "volume": 2042385.0}, {"date": "2024-09-24", "close": 30.21, "volume": 1801431.0}, {"date": "2024-09-25", "close": 29.78, "volume": 1053309.0}, {"date": "2024-09-26", "close": 29.51, "volume": 1014989.0}, {"date": "2024-09-27", "close": 29.28, "volume": 840317.0}, {"date": "2024-09-30", "close": 29.48, "volume": 1410910.0}, {"date": "2024-10-01", "close": 29.3, "volume": 746600.0}, {"date": "2024-10-02", "close": 29.24, "volume": 774188.0}, {"date": "2024-10-03", "close": 28.84, "volume": 668271.0}, {"date": "2024-10-04", "close": 28.93, "volume": 744879.0}, {"date": "2024-10-07", "close": 28.63, "volume": 725923.0}, {"date": "2024-10-08", "close": 28.66, "volume": 613013.0}, {"date": "2024-10-09", "close": 29.11, "volume": 713138.0}, {"date": "2024-10-10", "close": 29.34, "volume": 1107300.0}, {"date": "2024-10-11", "close": 29.56, "volume": 606450.0}, {"date": "2024-10-14", "close": 30.25, "volume": 860851.0}, {"date": "2024-10-15", "close": 30.83, "volume": 911510.0}, {"date": "2024-10-16", "close": 31.4, "volume": 804556.0}, {"date": "2024-10-17", "close": 31.5, "volume": 699152.0}, {"date": "2024-10-18", "close": 31.82, "volume": 715591.0}, {"date": "2024-10-21", "close": 31.23, "volume": 689321.0}, {"date": "2024-10-22", "close": 31.06, "volume": 908579.0}, {"date": "2024-10-23", "close": 31.25, "volume": 1313957.0}, {"date": "2024-10-24", "close": 31.37, "volume": 1086333.0}, {"date": "2024-10-25", "close": 31.54, "volume": 1625314.0}, {"date": "2024-10-28", "close": 31.14, "volume": 1068735.0}, {"date": "2024-10-29", "close": 30.81, "volume": 1092564.0}, {"date": "2024-10-30", "close": 31.06, "volume": 783308.0}, {"date": "2024-10-31", "close": 30.63, "volume": 1338539.0}, {"date": "2024-11-01", "close": 29.98, "volume": 1460601.0}, {"date": "2024-11-04", "close": 30.82, "volume": 1831998.0}, {"date": "2024-11-05", "close": 31.06, "volume": 747843.0}, {"date": "2024-11-06", "close": 31.43, "volume": 1138514.0}, {"date": "2024-11-07", "close": 31.58, "volume": 1005612.0}, {"date": "2024-11-08", "close": 31.65, "volume": 3059760.0}, {"date": "2024-11-11", "close": 31.91, "volume": 2330514.0}, {"date": "2024-11-12", "close": 31.08, "volume": 1694107.0}, {"date": "2024-11-13", "close": 30.92, "volume": 1059032.0}, {"date": "2024-11-14", "close": 30.75, "volume": 1280436.0}, {"date": "2024-11-15", "close": 30.65, "volume": 1441288.0}, {"date": "2024-11-18", "close": 30.81, "volume": 1132029.0}, {"date": "2024-11-19", "close": 30.93, "volume": 486396.0}, {"date": "2024-11-20", "close": 31.1, "volume": 1135462.0}, {"date": "2024-11-21", "close": 31.52, "volume": 1025107.0}, {"date": "2024-11-22", "close": 31.72, "volume": 893415.0}, {"date": "2024-11-25", "close": 31.9, "volume": 1314136.0}, {"date": "2024-11-26", "close": 31.76, "volume": 976203.0}, {"date": "2024-11-27", "close": 31.94, "volume": 816486.0}, {"date": "2024-11-29", "close": 31.74, "volume": 673794.0}, {"date": "2024-12-02", "close": 31.3, "volume": 787569.0}, {"date": "2024-12-03", "close": 30.87, "volume": 1125562.0}, {"date": "2024-12-04", "close": 30.75, "volume": 894337.0}, {"date": "2024-12-05", "close": 30.59, "volume": 563302.0}, {"date": "2024-12-06", "close": 30.67, "volume": 761024.0}, {"date": "2024-12-09", "close": 30.99, "volume": 789947.0}, {"date": "2024-12-10", "close": 30.12, "volume": 1595203.0}, {"date": "2024-12-11", "close": 30.19, "volume": 4760881.0}, {"date": "2024-12-12", "close": 30.32, "volume": 1504358.0}, {"date": "2024-12-13", "close": 30.64, "volume": 1924760.0}, {"date": "2024-12-16", "close": 31.0, "volume": 1440617.0}, {"date": "2024-12-17", "close": 31.28, "volume": 1388249.0}, {"date": "2024-12-18", "close": 29.38, "volume": 1369896.0}, {"date": "2024-12-19", "close": 29.83, "volume": 2571048.0}, {"date": "2024-12-20", "close": 30.24, "volume": 3984768.0}, {"date": "2024-12-23", "close": 30.15, "volume": 1185726.0}, {"date": "2024-12-24", "close": 30.51, "volume": 604831.0}, {"date": "2024-12-26", "close": 30.75, "volume": 809062.0}, {"date": "2024-12-27", "close": 30.33, "volume": 2656949.0}, {"date": "2024-12-30", "close": 30.09, "volume": 728671.0}, {"date": "2024-12-31", "close": 30.64, "volume": 1332060.0}, {"date": "2025-01-02", "close": 30.93, "volume": 2714218.0}, {"date": "2025-01-03", "close": 30.55, "volume": 1140959.0}, {"date": "2025-01-06", "close": 30.23, "volume": 1148565.0}, {"date": "2025-01-07", "close": 29.62, "volume": 974689.0}, {"date": "2025-01-08", "close": 29.6, "volume": 1081777.0}, {"date": "2025-01-10", "close": 28.51, "volume": 1163141.0}, {"date": "2025-01-13", "close": 29.05, "volume": 857300.0}, {"date": "2025-01-14", "close": 29.52, "volume": 1038420.0}, {"date": "2025-01-15", "close": 30.17, "volume": 1011395.0}, {"date": "2025-01-16", "close": 30.14, "volume": 765936.0}, {"date": "2025-01-17", "close": 30.63, "volume": 1148299.0}, {"date": "2025-01-21", "close": 31.17, "volume": 1079988.0}, {"date": "2025-01-22", "close": 30.49, "volume": 967942.0}, {"date": "2025-01-23", "close": 30.27, "volume": 1277299.0}, {"date": "2025-01-24", "close": 30.6, "volume": 1346565.0}, {"date": "2025-01-27", "close": 31.02, "volume": 765566.0}, {"date": "2025-01-28", "close": 30.27, "volume": 741980.0}, {"date": "2025-01-29", "close": 29.31, "volume": 819038.0}, {"date": "2025-01-30", "close": 30.3, "volume": 1289801.0}, {"date": "2025-01-31", "close": 30.53, "volume": 1383823.0}, {"date": "2025-02-03", "close": 30.13, "volume": 1266578.0}, {"date": "2025-02-04", "close": 30.01, "volume": 1033563.0}, {"date": "2025-02-05", "close": 30.15, "volume": 866974.0}, {"date": "2025-02-06", "close": 30.66, "volume": 1798624.0}, {"date": "2025-02-07", "close": 31.21, "volume": 1625736.0}, {"date": "2025-02-10", "close": 30.54, "volume": 1539054.0}, {"date": "2025-02-11", "close": 30.73, "volume": 1989336.0}, {"date": "2025-02-12", "close": 30.44, "volume": 1651828.0}, {"date": "2025-02-13", "close": 30.53, "volume": 1619435.0}, {"date": "2025-02-14", "close": 29.95, "volume": 1144073.0}, {"date": "2025-02-18", "close": 30.35, "volume": 1685504.0}, {"date": "2025-02-19", "close": 30.33, "volume": 1649433.0}, {"date": "2025-02-20", "close": 30.35, "volume": 1238986.0}, {"date": "2025-02-21", "close": 30.09, "volume": 960894.0}, {"date": "2025-02-24", "close": 30.13, "volume": 1318017.0}, {"date": "2025-02-25", "close": 30.03, "volume": 2038150.0}, {"date": "2025-02-26", "close": 29.99, "volume": 1097607.0}, {"date": "2025-02-27", "close": 30.15, "volume": 1801045.0}, {"date": "2025-02-28", "close": 30.33, "volume": 2827319.0}, {"date": "2025-03-03", "close": 30.08, "volume": 1112116.0}, {"date": "2025-03-04", "close": 29.27, "volume": 1081165.0}, {"date": "2025-03-05", "close": 29.78, "volume": 1124023.0}, {"date": "2025-03-06", "close": 29.01, "volume": 1330262.0}, {"date": "2025-03-07", "close": 29.2, "volume": 1505369.0}, {"date": "2025-03-10", "close": 28.26, "volume": 2089112.0}, {"date": "2025-03-11", "close": 28.21, "volume": 1925652.0}, {"date": "2025-03-12", "close": 28.91, "volume": 2435426.0}, {"date": "2025-03-13", "close": 28.06, "volume": 2200199.0}, {"date": "2025-03-14", "close": 28.68, "volume": 1334477.0}, {"date": "2025-03-17", "close": 29.35, "volume": 1544987.0}, {"date": "2025-03-18", "close": 29.52, "volume": 1222612.0}, {"date": "2025-03-19", "close": 29.79, "volume": 775121.0}, {"date": "2025-03-20", "close": 29.83, "volume": 1026606.0}, {"date": "2025-03-21", "close": 29.57, "volume": 2974058.0}, {"date": "2025-03-24", "close": 30.34, "volume": 1074540.0}, {"date": "2025-03-25", "close": 30.01, "volume": 1477202.0}, {"date": "2025-03-26", "close": 29.93, "volume": 826430.0}, {"date": "2025-03-27", "close": 29.64, "volume": 748283.0}, {"date": "2025-03-28", "close": 29.53, "volume": 1282270.0}, {"date": "2025-03-31", "close": 29.5, "volume": 2076683.0}, {"date": "2025-04-01", "close": 29.4, "volume": 1978173.0}, {"date": "2025-04-02", "close": 29.51, "volume": 1098770.0}, {"date": "2025-04-03", "close": 27.16, "volume": 1460287.0}, {"date": "2025-04-04", "close": 26.03, "volume": 2083391.0}, {"date": "2025-04-07", "close": 25.71, "volume": 1880216.0}, {"date": "2025-04-08", "close": 25.15, "volume": 1709826.0}, {"date": "2025-04-09", "close": 26.95, "volume": 2417939.0}, {"date": "2025-04-10", "close": 25.91, "volume": 1342231.0}, {"date": "2025-04-11", "close": 26.13, "volume": 1734134.0}, {"date": "2025-04-14", "close": 26.44, "volume": 1639234.0}, {"date": "2025-04-15", "close": 26.88, "volume": 898893.0}, {"date": "2025-04-16", "close": 26.78, "volume": 615526.0}, {"date": "2025-04-17", "close": 26.88, "volume": 1450223.0}, {"date": "2025-04-21", "close": 26.4, "volume": 914332.0}, {"date": "2025-04-22", "close": 27.04, "volume": 1095656.0}, {"date": "2025-04-23", "close": 27.4, "volume": 992272.0}, {"date": "2025-04-24", "close": 27.67, "volume": 1159612.0}, {"date": "2025-04-25", "close": 27.72, "volume": 585298.0}, {"date": "2025-04-28", "close": 27.92, "volume": 1421493.0}, {"date": "2025-04-29", "close": 27.38, "volume": 1297646.0}, {"date": "2025-04-30", "close": 27.54, "volume": 1933756.0}, {"date": "2025-05-01", "close": 27.77, "volume": 1546032.0}, {"date": "2025-05-02", "close": 28.23, "volume": 1813325.0}, {"date": "2025-05-05", "close": 27.79, "volume": 1321449.0}, {"date": "2025-05-06", "close": 27.65, "volume": 1450771.0}, {"date": "2025-05-07", "close": 27.66, "volume": 1375681.0}, {"date": "2025-05-08", "close": 27.81, "volume": 745126.0}, {"date": "2025-05-09", "close": 28.09, "volume": 784181.0}, {"date": "2025-05-12", "close": 28.6, "volume": 1281224.0}, {"date": "2025-05-13", "close": 28.33, "volume": 1021722.0}, {"date": "2025-05-14", "close": 27.98, "volume": 1622387.0}, {"date": "2025-05-15", "close": 28.51, "volume": 921572.0}, {"date": "2025-05-16", "close": 28.66, "volume": 1897740.0}, {"date": "2025-05-19", "close": 28.03, "volume": 1668553.0}, {"date": "2025-05-20", "close": 27.6, "volume": 1617281.0}, {"date": "2025-05-21", "close": 26.94, "volume": 1584984.0}, {"date": "2025-05-22", "close": 26.72, "volume": 1839415.0}, {"date": "2025-05-23", "close": 27.0, "volume": 2904442.0}, {"date": "2025-05-27", "close": 27.85, "volume": 2199539.0}, {"date": "2025-05-28", "close": 27.83, "volume": 1856584.0}, {"date": "2025-05-29", "close": 28.35, "volume": 2198066.0}, {"date": "2025-05-30", "close": 28.07, "volume": 2128428.0}, {"date": "2025-06-02", "close": 28.11, "volume": 999558.0}, {"date": "2025-06-03", "close": 28.67, "volume": 1488901.0}, {"date": "2025-06-04", "close": 28.55, "volume": 1562876.0}, {"date": "2025-06-05", "close": 28.68, "volume": 1267007.0}, {"date": "2025-06-06", "close": 29.39, "volume": 1054311.0}, {"date": "2025-06-09", "close": 29.67, "volume": 1511727.0}, {"date": "2025-06-10", "close": 30.33, "volume": 2364024.0}, {"date": "2025-06-11", "close": 30.25, "volume": 1955783.0}, {"date": "2025-06-12", "close": 30.4, "volume": 1326053.0}, {"date": "2025-06-13", "close": 30.07, "volume": 1212240.0}, {"date": "2025-06-16", "close": 30.36, "volume": 1540639.0}, {"date": "2025-06-17", "close": 30.2, "volume": 1069086.0}, {"date": "2025-06-18", "close": 30.53, "volume": 1935420.0}, {"date": "2025-06-20", "close": 30.49, "volume": 2096348.0}, {"date": "2025-06-23", "close": 30.42, "volume": 1329563.0}, {"date": "2025-06-24", "close": 30.25, "volume": 1394386.0}, {"date": "2025-06-25", "close": 29.77, "volume": 1711794.0}, {"date": "2025-06-26", "close": 30.1, "volume": 2079704.0}, {"date": "2025-06-27", "close": 30.09, "volume": 2183927.0}, {"date": "2025-06-30", "close": 30.03, "volume": 1257987.0}, {"date": "2025-07-01", "close": 29.82, "volume": 2234692.0}, {"date": "2025-07-02", "close": 29.59, "volume": 2279681.0}, {"date": "2025-07-03", "close": 29.72, "volume": 1389308.0}, {"date": "2025-07-07", "close": 29.09, "volume": 1838176.0}, {"date": "2025-07-08", "close": 29.01, "volume": 2289315.0}, {"date": "2025-07-09", "close": 28.84, "volume": 1626292.0}, {"date": "2025-07-10", "close": 29.01, "volume": 1481424.0}, {"date": "2025-07-11", "close": 28.92, "volume": 1385515.0}, {"date": "2025-07-14", "close": 29.16, "volume": 1424948.0}, {"date": "2025-07-15", "close": 28.75, "volume": 1412932.0}, {"date": "2025-07-16", "close": 28.72, "volume": 1313664.0}, {"date": "2025-07-17", "close": 28.17, "volume": 1448218.0}, {"date": "2025-07-18", "close": 28.23, "volume": 1308700.0}, {"date": "2025-07-21", "close": 28.21, "volume": 1277314.0}, {"date": "2025-07-22", "close": 28.56, "volume": 1153722.0}, {"date": "2025-07-23", "close": 28.38, "volume": 1312074.0}, {"date": "2025-07-24", "close": 27.75, "volume": 2039386.0}, {"date": "2025-07-25", "close": 27.78, "volume": 1440980.0}, {"date": "2025-07-28", "close": 27.3, "volume": 1692623.0}, {"date": "2025-07-29", "close": 27.74, "volume": 2033516.0}, {"date": "2025-07-30", "close": 27.21, "volume": 1364469.0}, {"date": "2025-07-31", "close": 27.1, "volume": 1749789.0}, {"date": "2025-08-01", "close": 26.53, "volume": 2524956.0}, {"date": "2025-08-04", "close": 26.61, "volume": 2607037.0}, {"date": "2025-08-05", "close": 26.7, "volume": 2128072.0}, {"date": "2025-08-06", "close": 26.96, "volume": 1741394.0}, {"date": "2025-08-07", "close": 27.03, "volume": 2050259.0}, {"date": "2025-08-08", "close": 26.7, "volume": 2258502.0}, {"date": "2025-08-11", "close": 26.58, "volume": 1254023.0}, {"date": "2025-08-12", "close": 27.6, "volume": 1836167.0}, {"date": "2025-08-13", "close": 28.22, "volume": 1286282.0}, {"date": "2025-08-14", "close": 27.8, "volume": 1245025.0}, {"date": "2025-08-15", "close": 27.39, "volume": 1371786.0}, {"date": "2025-08-18", "close": 27.52, "volume": 1383904.0}, {"date": "2025-08-19", "close": 27.94, "volume": 1095757.0}, {"date": "2025-08-20", "close": 27.73, "volume": 948972.0}, {"date": "2025-08-21", "close": 27.67, "volume": 649532.0}, {"date": "2025-08-22", "close": 28.48, "volume": 1153215.0}, {"date": "2025-08-25", "close": 28.35, "volume": 774160.0}, {"date": "2025-08-26", "close": 28.24, "volume": 1834300.0}, {"date": "2025-08-27", "close": 28.92, "volume": 1640566.0}, {"date": "2025-08-28", "close": 29.19, "volume": 1377110.0}, {"date": "2025-08-29", "close": 29.49, "volume": 1372305.0}, {"date": "2025-09-02", "close": 29.1, "volume": 2487180.0}, {"date": "2025-09-03", "close": 29.16, "volume": 1762091.0}, {"date": "2025-09-04", "close": 29.21, "volume": 2226315.0}, {"date": "2025-09-05", "close": 29.47, "volume": 1780820.0}, {"date": "2025-09-08", "close": 29.07, "volume": 2265877.0}, {"date": "2025-09-09", "close": 28.64, "volume": 1568315.0}, {"date": "2025-09-10", "close": 29.21, "volume": 1997856.0}, {"date": "2025-09-11", "close": 29.61, "volume": 1480222.0}, {"date": "2025-09-12", "close": 29.44, "volume": 1047241.0}, {"date": "2025-09-15", "close": 29.19, "volume": 1548162.0}, {"date": "2025-09-16", "close": 29.27, "volume": 1596802.0}, {"date": "2025-09-17", "close": 28.91, "volume": 1646763.0}, {"date": "2025-09-18", "close": 29.28, "volume": 1197138.0}, {"date": "2025-09-19", "close": 28.85, "volume": 3094476.0}, {"date": "2025-09-22", "close": 28.85, "volume": 1090390.0}, {"date": "2025-09-23", "close": 28.62, "volume": 1013155.0}, {"date": "2025-09-24", "close": 28.61, "volume": 1593373.0}, {"date": "2025-09-25", "close": 28.17, "volume": 1656681.0}, {"date": "2025-09-26", "close": 28.35, "volume": 914537.0}, {"date": "2025-09-29", "close": 28.26, "volume": 1035611.0}, {"date": "2025-09-30", "close": 28.94, "volume": 1870033.0}, {"date": "2025-10-01", "close": 29.05, "volume": 973955.0}, {"date": "2025-10-02", "close": 28.85, "volume": 1398695.0}, {"date": "2025-10-03", "close": 28.78, "volume": 963485.0}, {"date": "2025-10-06", "close": 28.44, "volume": 1036809.0}, {"date": "2025-10-07", "close": 28.01, "volume": 1098622.0}, {"date": "2025-10-08", "close": 27.7, "volume": 1397101.0}, {"date": "2025-10-09", "close": 27.17, "volume": 1457154.0}, {"date": "2025-10-10", "close": 26.62, "volume": 815668.0}, {"date": "2025-10-13", "close": 26.24, "volume": 1450060.0}, {"date": "2025-10-14", "close": 26.4, "volume": 1140753.0}, {"date": "2025-10-15", "close": 26.64, "volume": 1513892.0}, {"date": "2025-10-16", "close": 26.49, "volume": 1164868.0}, {"date": "2025-10-17", "close": 26.81, "volume": 1410184.0}, {"date": "2025-10-20", "close": 26.59, "volume": 616103.0}, {"date": "2025-10-21", "close": 26.47, "volume": 1052181.0}, {"date": "2025-10-22", "close": 26.58, "volume": 896479.0}, {"date": "2025-10-23", "close": 26.64, "volume": 987760.0}, {"date": "2025-10-24", "close": 26.61, "volume": 944124.0}, {"date": "2025-10-27", "close": 26.72, "volume": 969791.0}, {"date": "2025-10-28", "close": 26.33, "volume": 961636.0}, {"date": "2025-10-29", "close": 25.39, "volume": 2105834.0}, {"date": "2025-10-30", "close": 25.71, "volume": 1954263.0}, {"date": "2025-10-31", "close": 25.93, "volume": 3526879.0}, {"date": "2025-11-03", "close": 25.75, "volume": 1508303.0}, {"date": "2025-11-04", "close": 25.52, "volume": 1646034.0}, {"date": "2025-11-05", "close": 25.88, "volume": 2884791.0}, {"date": "2025-11-06", "close": 25.73, "volume": 1004516.0}, {"date": "2025-11-07", "close": 26.16, "volume": 1697180.0}, {"date": "2025-11-10", "close": 25.85, "volume": 1524570.0}, {"date": "2025-11-11", "close": 26.18, "volume": 925409.0}, {"date": "2025-11-12", "close": 26.12, "volume": 1058953.0}, {"date": "2025-11-13", "close": 25.8, "volume": 1149511.0}, {"date": "2025-11-14", "close": 25.9, "volume": 1298658.0}, {"date": "2025-11-17", "close": 25.11, "volume": 1069148.0}, {"date": "2025-11-18", "close": 25.25, "volume": 1113736.0}, {"date": "2025-11-19", "close": 25.15, "volume": 1093950.0}, {"date": "2025-11-20", "close": 24.75, "volume": 1135088.0}, {"date": "2025-11-21", "close": 25.08, "volume": 1327803.0}, {"date": "2025-11-24", "close": 25.11, "volume": 1389369.0}, {"date": "2025-11-25", "close": 25.56, "volume": 1170327.0}, {"date": "2025-11-26", "close": 25.8, "volume": 906940.0}, {"date": "2025-11-28", "close": 25.78, "volume": 737442.0}, {"date": "2025-12-01", "close": 25.67, "volume": 855286.0}, {"date": "2025-12-02", "close": 25.58, "volume": 1090668.0}, {"date": "2025-12-03", "close": 25.59, "volume": 1328803.0}, {"date": "2025-12-04", "close": 25.26, "volume": 897891.0}, {"date": "2025-12-05", "close": 24.67, "volume": 1200425.0}, {"date": "2025-12-08", "close": 24.24, "volume": 1446300.0}, {"date": "2025-12-09", "close": 24.4, "volume": 1820002.0}, {"date": "2025-12-10", "close": 25.04, "volume": 2738779.0}, {"date": "2025-12-11", "close": 25.16, "volume": 1684113.0}, {"date": "2025-12-12", "close": 25.11, "volume": 1255938.0}, {"date": "2025-12-15", "close": 25.3, "volume": 1697189.0}, {"date": "2025-12-16", "close": 25.16, "volume": 1143455.0}, {"date": "2025-12-17", "close": 25.12, "volume": 1304942.0}, {"date": "2025-12-18", "close": 25.05, "volume": 1452829.0}, {"date": "2025-12-19", "close": 25.21, "volume": 2747900.0}, {"date": "2025-12-22", "close": 25.4, "volume": 1443393.0}, {"date": "2025-12-23", "close": 25.57, "volume": 1479021.0}, {"date": "2025-12-24", "close": 25.65, "volume": 565572.0}, {"date": "2025-12-26", "close": 25.73, "volume": 812155.0}, {"date": "2025-12-29", "close": 25.95, "volume": 1323687.0}, {"date": "2025-12-30", "close": 26.05, "volume": 942544.0}, {"date": "2025-12-31", "close": 25.78, "volume": 1121676.0}, {"date": "2026-01-02", "close": 25.92, "volume": 1833938.0}, {"date": "2026-01-05", "close": 25.51, "volume": 1268006.0}, {"date": "2026-01-06", "close": 26.51, "volume": 1204685.0}, {"date": "2026-01-07", "close": 25.83, "volume": 1510556.0}, {"date": "2026-01-08", "close": 26.61, "volume": 1109505.0}, {"date": "2026-01-09", "close": 26.31, "volume": 1575949.0}, {"date": "2026-01-12", "close": 26.44, "volume": 2165258.0}, {"date": "2026-01-13", "close": 26.4, "volume": 1085277.0}, {"date": "2026-01-14", "close": 26.6, "volume": 2286572.0}, {"date": "2026-01-15", "close": 26.85, "volume": 1309093.0}, {"date": "2026-01-16", "close": 26.99, "volume": 2422243.0}, {"date": "2026-01-20", "close": 26.25, "volume": 1254860.0}, {"date": "2026-01-21", "close": 26.47, "volume": 1679566.0}, {"date": "2026-01-22", "close": 26.16, "volume": 1964803.0}, {"date": "2026-01-23", "close": 26.14, "volume": 2007839.0}, {"date": "2026-01-26", "close": 25.58, "volume": 1111378.0}, {"date": "2026-01-27", "close": 25.55, "volume": 1145400.0}, {"date": "2026-01-28", "close": 24.82, "volume": 1943766.0}, {"date": "2026-01-29", "close": 25.29, "volume": 2062250.0}, {"date": "2026-01-30", "close": 25.24, "volume": 1536920.0}, {"date": "2026-02-02", "close": 24.84, "volume": 1704972.0}, {"date": "2026-02-03", "close": 25.4, "volume": 3533005.0}, {"date": "2026-02-04", "close": 25.99, "volume": 2511157.0}, {"date": "2026-02-05", "close": 25.94, "volume": 1461438.0}, {"date": "2026-02-06", "close": 25.64, "volume": 3768984.0}, {"date": "2026-02-09", "close": 25.33, "volume": 1927843.0}, {"date": "2026-02-10", "close": 25.15, "volume": 3001376.0}, {"date": "2026-02-11", "close": 23.13, "volume": 4552441.0}, {"date": "2026-02-12", "close": 21.75, "volume": 5938493.0}, {"date": "2026-02-13", "close": 22.46, "volume": 3851035.0}, {"date": "2026-02-17", "close": 23.27, "volume": 4801943.0}, {"date": "2026-02-18", "close": 23.88, "volume": 4435492.0}, {"date": "2026-02-19", "close": 24.18, "volume": 3368969.0}, {"date": "2026-02-20", "close": 23.96, "volume": 2139116.0}, {"date": "2026-02-23", "close": 23.36, "volume": 1768900.0}, {"date": "2026-02-24", "close": 23.07, "volume": 2214673.0}, {"date": "2026-02-25", "close": 23.5, "volume": 2398740.0}, {"date": "2026-02-26", "close": 23.97, "volume": 1529273.0}, {"date": "2026-02-27", "close": 23.16, "volume": 3408128.0}, {"date": "2026-03-02", "close": 23.2, "volume": 2319552.0}, {"date": "2026-03-03", "close": 23.29, "volume": 2374754.0}, {"date": "2026-03-04", "close": 24.07, "volume": 1895263.0}, {"date": "2026-03-05", "close": 23.76, "volume": 2389021.0}, {"date": "2026-03-06", "close": 23.22, "volume": 1791225.0}, {"date": "2026-03-09", "close": 23.05, "volume": 1855068.0}, {"date": "2026-03-10", "close": 23.21, "volume": 2090852.0}, {"date": "2026-03-11", "close": 22.77, "volume": 1576805.0}, {"date": "2026-03-12", "close": 22.78, "volume": 1937816.0}, {"date": "2026-03-13", "close": 22.78, "volume": 1172317.0}, {"date": "2026-03-16", "close": 22.54, "volume": 1314288.0}, {"date": "2026-03-17", "close": 23.25, "volume": 1737415.0}, {"date": "2026-03-18", "close": 22.97, "volume": 2032694.0}, {"date": "2026-03-19", "close": 23.05, "volume": 1254527.0}, {"date": "2026-03-20", "close": 21.85, "volume": 3299376.0}, {"date": "2026-03-23", "close": 22.29, "volume": 1919644.0}, {"date": "2026-03-24", "close": 21.94, "volume": 1875195.0}, {"date": "2026-03-25", "close": 22.06, "volume": 1876665.0}, {"date": "2026-03-26", "close": 21.78, "volume": 1576215.0}, {"date": "2026-03-27", "close": 21.34, "volume": 1502198.0}, {"date": "2026-03-30", "close": 21.79, "volume": 2541396.0}, {"date": "2026-03-31", "close": 22.57, "volume": 2647541.0}, {"date": "2026-04-01", "close": 22.28, "volume": 1595099.0}, {"date": "2026-04-02", "close": 22.46, "volume": 1394556.0}, {"date": "2026-04-06", "close": 22.48, "volume": 1135051.0}, {"date": "2026-04-07", "close": 22.21, "volume": 1796892.0}, {"date": "2026-04-08", "close": 22.57, "volume": 2065386.0}, {"date": "2026-04-09", "close": 22.26, "volume": 2521513.0}, {"date": "2026-04-10", "close": 22.88, "volume": 2310004.0}, {"date": "2026-04-13", "close": 23.1, "volume": 2886100.0}, {"date": "2026-04-14", "close": 23.23, "volume": 2196944.0}, {"date": "2026-04-15", "close": 23.64, "volume": 1334748.0}, {"date": "2026-04-16", "close": 23.53, "volume": 1395362.0}, {"date": "2026-04-17", "close": 24.09, "volume": 1481556.0}, {"date": "2026-04-20", "close": 24.83, "volume": 1556941.0}, {"date": "2026-04-21", "close": 24.62, "volume": 2872382.0}, {"date": "2026-04-22", "close": 24.68, "volume": 3841698.0}, {"date": "2026-04-23", "close": 24.59, "volume": 2602982.0}, {"date": "2026-04-24", "close": 24.9, "volume": 2027518.0}, {"date": "2026-04-27", "close": 25.1, "volume": 1535143.0}, {"date": "2026-04-28", "close": 25.61, "volume": 2458342.0}, {"date": "2026-04-29", "close": 25.06, "volume": 2263818.0}, {"date": "2026-04-30", "close": 25.61, "volume": 5345601.0}, {"date": "2026-05-01", "close": 25.69, "volume": 2203639.0}, {"date": "2026-05-04", "close": 25.48, "volume": 1565822.0}, {"date": "2026-05-05", "close": 26.05, "volume": 1746849.0}, {"date": "2026-05-06", "close": 26.79, "volume": 2097974.0}, {"date": "2026-05-07", "close": 26.25, "volume": 4753252.0}, {"date": "2026-05-08", "close": 26.76, "volume": 2038275.0}, {"date": "2026-05-11", "close": 26.29, "volume": 2257132.0}, {"date": "2026-05-12", "close": 26.43, "volume": 3082341.0}, {"date": "2026-05-13", "close": 26.39, "volume": 1808661.0}, {"date": "2026-05-14", "close": 26.36, "volume": 1793505.0}, {"date": "2026-05-15", "close": 25.81, "volume": 2169685.0}, {"date": "2026-05-18", "close": 26.32, "volume": 793186.0}, {"date": "2026-05-19", "close": 25.95, "volume": 1248531.0}, {"date": "2026-05-20", "close": 26.37, "volume": 1224693.0}, {"date": "2026-05-21", "close": 26.42, "volume": 770202.0}, {"date": "2026-05-22", "close": 26.5, "volume": 1260617.0}, {"date": "2026-05-26", "close": 26.79, "volume": 1151675.0}, {"date": "2026-05-27", "close": 26.84, "volume": 1019597.0}, {"date": "2026-05-28", "close": 26.81, "volume": 922461.0}, {"date": "2026-05-29", "close": 26.81, "volume": 1569607.0}, {"date": "2026-06-01", "close": 26.4, "volume": 1733859.0}, {"date": "2026-06-02", "close": 27.32, "volume": 1408508.0}, {"date": "2026-06-03", "close": 27.25, "volume": 1669548.0}, {"date": "2026-06-04", "close": 27.75, "volume": 1610547.0}, {"date": "2026-06-05", "close": 27.69, "volume": 1826445.0}, {"date": "2026-06-08", "close": 28.32, "volume": 2836317.0}, {"date": "2026-06-09", "close": 29.23, "volume": 2756275.0}, {"date": "2026-06-10", "close": 29.05, "volume": 1915083.0}, {"date": "2026-06-11", "close": 28.96, "volume": 1825746.0}, {"date": "2026-06-12", "close": 29.01, "volume": 1068499.0}, {"date": "2026-06-15", "close": 28.69, "volume": 1485496.0}, {"date": "2026-06-16", "close": 28.61, "volume": 2273804.0}, {"date": "2026-06-17", "close": 27.71, "volume": 2487262.0}, {"date": "2026-06-18", "close": 28.28, "volume": 3032756.0}, {"date": "2026-06-22", "close": 28.48, "volume": 1714831.0}, {"date": "2026-06-23", "close": 28.86, "volume": 1561821.0}, {"date": "2026-06-24", "close": 28.69, "volume": 2156643.0}, {"date": "2026-06-25", "close": 29.25, "volume": 1258526.0}, {"date": "2026-06-26", "close": 29.96, "volume": 2015589.0}, {"date": "2026-06-29", "close": 30.15, "volume": 1503223.0}, {"date": "2026-06-30", "close": 29.98, "volume": 1769632.0}, {"date": "2026-07-01", "close": 30.65, "volume": 1248353.0}, {"date": "2026-07-02", "close": 31.06, "volume": 1454699.0}, {"date": "2026-07-06", "close": 30.64, "volume": 1672965.0}, {"date": "2026-07-07", "close": 30.75, "volume": 1279303.0}, {"date": "2026-07-08", "close": 30.02, "volume": 1636940.0}, {"date": "2026-07-09", "close": 30.27, "volume": 1423398.0}, {"date": "2026-07-10", "close": 30.26, "volume": 1113659.0}, {"date": "2026-07-13", "close": 30.5, "volume": 1143766.0}, {"date": "2026-07-14", "close": 31.05, "volume": 1334926.0}, {"date": "2026-07-15", "close": 31.32, "volume": 1681726.0}, {"date": "2026-07-16", "close": 32.05, "volume": 1276713.0}, {"date": "2026-07-17", "close": 31.76, "volume": 1104833.0}, {"date": "2026-07-20", "close": 31.55, "volume": 1103464.0}, {"date": "2026-07-21", "close": 31.84, "volume": 1388523.0}, {"date": "2026-07-22", "close": 31.23, "volume": 1315046.0}, {"date": "2026-07-23", "close": 31.54, "volume": 1143923.0}, {"date": "2026-07-24", "close": 32.15, "volume": 1600531.0}, {"date": "2026-07-27", "close": 32.06, "volume": 1305727.0}, {"date": "2026-07-28", "close": 31.71, "volume": 2420910.0}, {"date": "2026-07-29", "close": 32.3, "volume": 2804018.0}, {"date": "2026-07-30", "close": 31.93, "volume": 2443466.0}, {"date": "2026-07-31", "close": 31.55, "volume": 2176235.0}, {"date": "2026-08-03", "close": 31.4, "volume": 2952546.0}, {"date": "2026-08-04", "close": 30.91, "volume": 2368488.0}, {"date": "2026-08-05", "close": 30.76, "volume": 1261706.0}, {"date": "2026-08-06", "close": 29.83, "volume": 1269166.0}, {"date": "2026-08-07", "close": 29.62, "volume": 1866218.0}], "refreshing": true}