{"ticker": "DEI", "overview": {"cik": "1364250", "ticker": "DEI", "name": "Douglas Emmett Inc", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001364250-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001364250-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001364250-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001377581-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001364250-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001364250-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000466", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000334", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001364250-26-000021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001364250-26-000020", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-10", "title": "FORM 4/A", "accession": "0001378404-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-10", "title": "FORM 4/A", "accession": "0001378405-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001364250-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001173", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001364250-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001378405-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001364250-26-000005", "price_sensitive": true}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001921660-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001394299-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001378404-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001615005-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001550560-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001643809-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001022056-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001294337-25-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DEI", "has_prices": true, "as_of": "2026-08-07", "last": 11.69, "prev_close": 11.5, "change": 0.1899999999999995, "change_pct": 0.01652173913043474, "session_volume": 1662049.0, "vwap_5": 11.756515047224234, "vwap_20": 12.12131877982276, "vwap_60": 11.936715687448052, "vwap_250": 11.791945304461194, "high_52w": 12.96, "low_52w": 9.18, "avg_volume_20": 2038962.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001377581-26-000004", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc takes a 5.1% passive stake in DEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0001377581-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000466", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc crosses 5% of DEI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0002100119-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000334", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc crosses 5% of DEI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0002100121-26-000334-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "HOUSE-2023-20022653-T83", "src": "CONGRESS", "ticker": "DEI", "cik": "", "company": "Douglas Emmett Inc", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nDouglas Emmett, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman sells DEI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926231}, {"id": "HOUSE-2023-20022653-T84", "src": "CONGRESS", "ticker": "DEI", "cik": "", "company": "Douglas Emmett Inc", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nDouglas Emmett, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman sells DEI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933431}], "recent_buys": [], "institutional": [{"id": "13DG-0001377581-26-000004", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc takes a 5.1% passive stake in DEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0001377581-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000466", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc crosses 5% of DEI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0002100119-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000334", "src": "13DG", "ticker": "DEI", "cik": "1364250", "company": "Douglas Emmett Inc", "company_raw": "Douglas Emmett Inc", "who": "Douglas Emmett Inc", "who_key": "Douglas Emmett 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": "Douglas Emmett Inc crosses 5% of DEI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364250/0002100121-26-000334-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "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": "Douglas Emmett, Inc. Common Stock", "new_value": "Douglas Emmett Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001364250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001364250", "applied": 1, "detected_at": "2026-09-11T14:34:03.248716"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001364250-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001364250-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001364250-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001377581-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001364250-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001364250-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000466", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000334", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001364250-26-000021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001364250-26-000020", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-10", "title": "FORM 4/A", "accession": "0001378404-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-10", "title": "FORM 4/A", "accession": "0001378405-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001364250-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001173", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001364250-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001378405-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001364250-26-000005", "price_sensitive": true}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001921660-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001394299-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001378404-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001615005-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001550560-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001643809-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001022056-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "FORM 4", "accession": "0001294337-25-000004", "price_sensitive": false}], "performance": {"ticker": "DEI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 37.59, "volume": 387294.0}, {"date": "2016-08-09", "close": 37.87, "volume": 389838.0}, {"date": "2016-08-10", "close": 38.15, "volume": 533389.0}, {"date": "2016-08-11", "close": 37.74, "volume": 440261.0}, {"date": "2016-08-12", "close": 37.84, "volume": 276119.0}, {"date": "2016-08-15", "close": 37.96, "volume": 432527.0}, {"date": "2016-08-16", "close": 37.66, "volume": 391568.0}, {"date": "2016-08-17", "close": 37.27, "volume": 857609.0}, {"date": "2016-08-18", "close": 37.15, "volume": 759381.0}, {"date": "2016-08-19", "close": 36.72, "volume": 570353.0}, {"date": "2016-08-22", "close": 37.14, "volume": 365928.0}, {"date": "2016-08-23", "close": 37.04, "volume": 490201.0}, {"date": "2016-08-24", "close": 36.76, "volume": 297794.0}, {"date": "2016-08-25", "close": 36.98, "volume": 301098.0}, {"date": "2016-08-26", "close": 36.74, "volume": 511327.0}, {"date": "2016-08-29", "close": 37.36, "volume": 510048.0}, {"date": "2016-08-30", "close": 37.35, "volume": 680598.0}, {"date": "2016-08-31", "close": 37.56, "volume": 870943.0}, {"date": "2016-09-01", "close": 37.51, "volume": 666895.0}, {"date": "2016-09-02", "close": 38.02, "volume": 652856.0}, {"date": "2016-09-06", "close": 38.0, "volume": 495595.0}, {"date": "2016-09-07", "close": 38.47, "volume": 830459.0}, {"date": "2016-09-08", "close": 38.14, "volume": 532713.0}, {"date": "2016-09-09", "close": 36.72, "volume": 928568.0}, {"date": "2016-09-12", "close": 37.0, "volume": 709547.0}, {"date": "2016-09-13", "close": 35.71, "volume": 368873.0}, {"date": "2016-09-14", "close": 35.79, "volume": 365139.0}, {"date": "2016-09-15", "close": 35.84, "volume": 1192211.0}, {"date": "2016-09-16", "close": 36.23, "volume": 1523771.0}, {"date": "2016-09-19", "close": 36.23, "volume": 748930.0}, {"date": "2016-09-20", "close": 36.24, "volume": 363555.0}, {"date": "2016-09-21", "close": 36.84, "volume": 538623.0}, {"date": "2016-09-22", "close": 37.75, "volume": 557030.0}, {"date": "2016-09-23", "close": 37.78, "volume": 389904.0}, {"date": "2016-09-26", "close": 37.91, "volume": 346835.0}, {"date": "2016-09-27", "close": 37.35, "volume": 546883.0}, {"date": "2016-09-28", "close": 37.42, "volume": 439190.0}, {"date": "2016-09-29", "close": 36.62, "volume": 462298.0}, {"date": "2016-09-30", "close": 36.63, "volume": 1117281.0}, {"date": "2016-10-03", "close": 35.6, "volume": 584713.0}, {"date": "2016-10-04", "close": 35.59, "volume": 855037.0}, {"date": "2016-10-05", "close": 35.36, "volume": 844225.0}, {"date": "2016-10-06", "close": 35.23, "volume": 578762.0}, {"date": "2016-10-07", "close": 35.29, "volume": 502923.0}, {"date": "2016-10-10", "close": 35.75, "volume": 423904.0}, {"date": "2016-10-11", "close": 35.2, "volume": 979246.0}, {"date": "2016-10-12", "close": 35.49, "volume": 381280.0}, {"date": "2016-10-13", "close": 36.36, "volume": 801737.0}, {"date": "2016-10-14", "close": 35.78, "volume": 674993.0}, {"date": "2016-10-17", "close": 35.81, "volume": 448965.0}, {"date": "2016-10-18", "close": 36.53, "volume": 603192.0}, {"date": "2016-10-19", "close": 36.55, "volume": 737654.0}, {"date": "2016-10-20", "close": 36.58, "volume": 657389.0}, {"date": "2016-10-21", "close": 36.43, "volume": 448546.0}, {"date": "2016-10-24", "close": 36.7, "volume": 459668.0}, {"date": "2016-10-25", "close": 36.35, "volume": 312593.0}, {"date": "2016-10-26", "close": 36.26, "volume": 569818.0}, {"date": "2016-10-27", "close": 35.88, "volume": 579634.0}, {"date": "2016-10-28", "close": 36.07, "volume": 902664.0}, {"date": "2016-10-31", "close": 36.5, "volume": 669553.0}, {"date": "2016-11-01", "close": 35.83, "volume": 659770.0}, {"date": "2016-11-02", "close": 35.34, "volume": 726077.0}, {"date": "2016-11-03", "close": 35.38, "volume": 739090.0}, {"date": "2016-11-04", "close": 35.48, "volume": 884724.0}, {"date": "2016-11-07", "close": 36.1, "volume": 1136111.0}, {"date": "2016-11-08", "close": 36.19, "volume": 545755.0}, {"date": "2016-11-09", "close": 35.92, "volume": 837781.0}, {"date": "2016-11-10", "close": 34.44, "volume": 1400255.0}, {"date": "2016-11-11", "close": 33.98, "volume": 1886492.0}, {"date": "2016-11-14", "close": 34.65, "volume": 1450791.0}, {"date": "2016-11-15", "close": 34.57, "volume": 652679.0}, {"date": "2016-11-16", "close": 34.89, "volume": 699226.0}, {"date": "2016-11-17", "close": 35.52, "volume": 1419205.0}, {"date": "2016-11-18", "close": 35.65, "volume": 642276.0}, {"date": "2016-11-21", "close": 35.31, "volume": 739331.0}, {"date": "2016-11-22", "close": 35.88, "volume": 988277.0}, {"date": "2016-11-23", "close": 35.87, "volume": 405726.0}, {"date": "2016-11-25", "close": 36.22, "volume": 172980.0}, {"date": "2016-11-28", "close": 36.73, "volume": 580436.0}, {"date": "2016-11-29", "close": 37.23, "volume": 1135675.0}, {"date": "2016-11-30", "close": 36.69, "volume": 927216.0}, {"date": "2016-12-01", "close": 36.39, "volume": 1041547.0}, {"date": "2016-12-02", "close": 36.73, "volume": 494609.0}, {"date": "2016-12-05", "close": 36.9, "volume": 507176.0}, {"date": "2016-12-06", "close": 37.48, "volume": 583941.0}, {"date": "2016-12-07", "close": 38.36, "volume": 811438.0}, {"date": "2016-12-08", "close": 38.61, "volume": 688891.0}, {"date": "2016-12-09", "close": 38.4, "volume": 478091.0}, {"date": "2016-12-12", "close": 38.7, "volume": 822530.0}, {"date": "2016-12-13", "close": 38.3, "volume": 785925.0}, {"date": "2016-12-14", "close": 37.22, "volume": 744884.0}, {"date": "2016-12-15", "close": 36.62, "volume": 952512.0}, {"date": "2016-12-16", "close": 36.52, "volume": 2492479.0}, {"date": "2016-12-19", "close": 36.55, "volume": 967689.0}, {"date": "2016-12-20", "close": 36.7, "volume": 695765.0}, {"date": "2016-12-21", "close": 36.15, "volume": 870955.0}, {"date": "2016-12-22", "close": 35.49, "volume": 1273143.0}, {"date": "2016-12-23", "close": 35.84, "volume": 568312.0}, {"date": "2016-12-27", "close": 35.77, "volume": 434556.0}, {"date": "2016-12-28", "close": 35.45, "volume": 414639.0}, {"date": "2016-12-29", "close": 35.97, "volume": 520931.0}, {"date": "2016-12-30", "close": 36.56, "volume": 851717.0}, {"date": "2017-01-03", "close": 36.75, "volume": 638621.0}, {"date": "2017-01-04", "close": 37.53, "volume": 864205.0}, {"date": "2017-01-05", "close": 36.82, "volume": 654410.0}, {"date": "2017-01-06", "close": 36.87, "volume": 542194.0}, {"date": "2017-01-09", "close": 36.46, "volume": 575321.0}, {"date": "2017-01-10", "close": 36.82, "volume": 1068167.0}, {"date": "2017-01-11", "close": 36.58, "volume": 974163.0}, {"date": "2017-01-12", "close": 36.92, "volume": 595208.0}, {"date": "2017-01-13", "close": 36.93, "volume": 447098.0}, {"date": "2017-01-17", "close": 37.18, "volume": 632204.0}, {"date": "2017-01-18", "close": 37.36, "volume": 786168.0}, {"date": "2017-01-19", "close": 37.29, "volume": 993955.0}, {"date": "2017-01-20", "close": 37.8, "volume": 2012352.0}, {"date": "2017-01-23", "close": 38.44, "volume": 688665.0}, {"date": "2017-01-24", "close": 38.22, "volume": 384801.0}, {"date": "2017-01-25", "close": 37.82, "volume": 524133.0}, {"date": "2017-01-26", "close": 37.76, "volume": 381201.0}, {"date": "2017-01-27", "close": 37.49, "volume": 449492.0}, {"date": "2017-01-30", "close": 37.56, "volume": 491150.0}, {"date": "2017-01-31", "close": 37.84, "volume": 899972.0}, {"date": "2017-02-01", "close": 37.22, "volume": 564607.0}, {"date": "2017-02-02", "close": 37.54, "volume": 718474.0}, {"date": "2017-02-03", "close": 37.95, "volume": 568077.0}, {"date": "2017-02-06", "close": 38.1, "volume": 455074.0}, {"date": "2017-02-07", "close": 37.78, "volume": 704134.0}, {"date": "2017-02-08", "close": 38.68, "volume": 1091598.0}, {"date": "2017-02-09", "close": 38.74, "volume": 773282.0}, {"date": "2017-02-10", "close": 38.94, "volume": 543792.0}, {"date": "2017-02-13", "close": 39.06, "volume": 487487.0}, {"date": "2017-02-14", "close": 39.21, "volume": 327977.0}, {"date": "2017-02-15", "close": 39.09, "volume": 474907.0}, {"date": "2017-02-16", "close": 39.12, "volume": 648654.0}, {"date": "2017-02-17", "close": 39.12, "volume": 500445.0}, {"date": "2017-02-21", "close": 40.01, "volume": 404804.0}, {"date": "2017-02-22", "close": 40.24, "volume": 513059.0}, {"date": "2017-02-23", "close": 40.19, "volume": 468475.0}, {"date": "2017-02-24", "close": 40.47, "volume": 243965.0}, {"date": "2017-02-27", "close": 40.79, "volume": 422794.0}, {"date": "2017-02-28", "close": 40.34, "volume": 700276.0}, {"date": "2017-03-01", "close": 40.49, "volume": 817533.0}, {"date": "2017-03-02", "close": 40.12, "volume": 377866.0}, {"date": "2017-03-03", "close": 40.01, "volume": 438315.0}, {"date": "2017-03-06", "close": 39.91, "volume": 388165.0}, {"date": "2017-03-07", "close": 39.99, "volume": 494311.0}, {"date": "2017-03-08", "close": 39.19, "volume": 552807.0}, {"date": "2017-03-09", "close": 38.64, "volume": 349462.0}, {"date": "2017-03-10", "close": 38.17, "volume": 446415.0}, {"date": "2017-03-13", "close": 38.11, "volume": 421581.0}, {"date": "2017-03-14", "close": 37.82, "volume": 895924.0}, {"date": "2017-03-15", "close": 38.47, "volume": 900488.0}, {"date": "2017-03-16", "close": 38.2, "volume": 469372.0}, {"date": "2017-03-17", "close": 38.51, "volume": 1382322.0}, {"date": "2017-03-20", "close": 38.37, "volume": 309570.0}, {"date": "2017-03-21", "close": 38.18, "volume": 397842.0}, {"date": "2017-03-22", "close": 38.06, "volume": 625335.0}, {"date": "2017-03-23", "close": 38.5, "volume": 757115.0}, {"date": "2017-03-24", "close": 38.37, "volume": 625551.0}, {"date": "2017-03-27", "close": 37.89, "volume": 505520.0}, {"date": "2017-03-28", "close": 37.88, "volume": 594492.0}, {"date": "2017-03-29", "close": 37.8, "volume": 762379.0}, {"date": "2017-03-30", "close": 38.11, "volume": 510667.0}, {"date": "2017-03-31", "close": 38.4, "volume": 653341.0}, {"date": "2017-04-03", "close": 38.49, "volume": 526876.0}, {"date": "2017-04-04", "close": 38.67, "volume": 1166619.0}, {"date": "2017-04-05", "close": 38.5, "volume": 594912.0}, {"date": "2017-04-06", "close": 38.83, "volume": 782044.0}, {"date": "2017-04-07", "close": 39.08, "volume": 538550.0}, {"date": "2017-04-10", "close": 39.37, "volume": 507126.0}, {"date": "2017-04-11", "close": 39.51, "volume": 687724.0}, {"date": "2017-04-12", "close": 39.17, "volume": 803276.0}, {"date": "2017-04-13", "close": 38.95, "volume": 533401.0}, {"date": "2017-04-17", "close": 39.45, "volume": 318241.0}, {"date": "2017-04-18", "close": 39.23, "volume": 560440.0}, {"date": "2017-04-19", "close": 39.26, "volume": 340579.0}, {"date": "2017-04-20", "close": 39.18, "volume": 465455.0}, {"date": "2017-04-21", "close": 39.35, "volume": 493437.0}, {"date": "2017-04-24", "close": 38.55, "volume": 583748.0}, {"date": "2017-04-25", "close": 38.81, "volume": 692596.0}, {"date": "2017-04-26", "close": 38.25, "volume": 575695.0}, {"date": "2017-04-27", "close": 38.13, "volume": 578912.0}, {"date": "2017-04-28", "close": 37.67, "volume": 709140.0}, {"date": "2017-05-01", "close": 38.23, "volume": 456761.0}, {"date": "2017-05-02", "close": 38.15, "volume": 595416.0}, {"date": "2017-05-03", "close": 37.63, "volume": 684187.0}, {"date": "2017-05-04", "close": 38.15, "volume": 745355.0}, {"date": "2017-05-05", "close": 38.47, "volume": 547335.0}, {"date": "2017-05-08", "close": 38.44, "volume": 1082467.0}, {"date": "2017-05-09", "close": 38.3, "volume": 759366.0}, {"date": "2017-05-10", "close": 38.56, "volume": 988686.0}, {"date": "2017-05-11", "close": 38.47, "volume": 673034.0}, {"date": "2017-05-12", "close": 38.4, "volume": 546127.0}, {"date": "2017-05-15", "close": 38.46, "volume": 315777.0}, {"date": "2017-05-16", "close": 38.26, "volume": 543738.0}, {"date": "2017-05-17", "close": 38.07, "volume": 513310.0}, {"date": "2017-05-18", "close": 38.01, "volume": 818843.0}, {"date": "2017-05-19", "close": 38.06, "volume": 676659.0}, {"date": "2017-05-22", "close": 38.35, "volume": 598265.0}, {"date": "2017-05-23", "close": 38.56, "volume": 352321.0}, {"date": "2017-05-24", "close": 38.69, "volume": 264787.0}, {"date": "2017-05-25", "close": 38.31, "volume": 305814.0}, {"date": "2017-05-26", "close": 38.01, "volume": 347072.0}, {"date": "2017-05-30", "close": 37.75, "volume": 342918.0}, {"date": "2017-05-31", "close": 37.96, "volume": 641638.0}, {"date": "2017-06-01", "close": 38.42, "volume": 628102.0}, {"date": "2017-06-02", "close": 38.53, "volume": 1011705.0}, {"date": "2017-06-05", "close": 38.43, "volume": 1814043.0}, {"date": "2017-06-06", "close": 38.36, "volume": 657046.0}, {"date": "2017-06-07", "close": 38.39, "volume": 725558.0}, {"date": "2017-06-08", "close": 38.4, "volume": 533781.0}, {"date": "2017-06-09", "close": 38.08, "volume": 2828725.0}, {"date": "2017-06-12", "close": 38.93, "volume": 1426193.0}, {"date": "2017-06-13", "close": 39.14, "volume": 1205321.0}, {"date": "2017-06-14", "close": 39.26, "volume": 869008.0}, {"date": "2017-06-15", "close": 39.0, "volume": 756897.0}, {"date": "2017-06-16", "close": 39.03, "volume": 1513187.0}, {"date": "2017-06-19", "close": 39.07, "volume": 589260.0}, {"date": "2017-06-20", "close": 38.94, "volume": 798463.0}, {"date": "2017-06-21", "close": 38.64, "volume": 702345.0}, {"date": "2017-06-22", "close": 38.53, "volume": 863696.0}, {"date": "2017-06-23", "close": 38.5, "volume": 3577672.0}, {"date": "2017-06-26", "close": 38.58, "volume": 803843.0}, {"date": "2017-06-27", "close": 38.42, "volume": 847226.0}, {"date": "2017-06-28", "close": 38.24, "volume": 3102855.0}, {"date": "2017-06-29", "close": 38.2, "volume": 1323202.0}, {"date": "2017-06-30", "close": 38.21, "volume": 699599.0}, {"date": "2017-07-03", "close": 38.63, "volume": 409147.0}, {"date": "2017-07-05", "close": 38.38, "volume": 609920.0}, {"date": "2017-07-06", "close": 37.68, "volume": 826338.0}, {"date": "2017-07-07", "close": 38.06, "volume": 726600.0}, {"date": "2017-07-10", "close": 37.03, "volume": 650044.0}, {"date": "2017-07-11", "close": 37.07, "volume": 832840.0}, {"date": "2017-07-12", "close": 37.3, "volume": 526506.0}, {"date": "2017-07-13", "close": 37.55, "volume": 409418.0}, {"date": "2017-07-14", "close": 37.8, "volume": 462241.0}, {"date": "2017-07-17", "close": 38.04, "volume": 569502.0}, {"date": "2017-07-18", "close": 37.6, "volume": 548208.0}, {"date": "2017-07-19", "close": 38.19, "volume": 734457.0}, {"date": "2017-07-20", "close": 37.96, "volume": 664269.0}, {"date": "2017-07-21", "close": 37.83, "volume": 409584.0}, {"date": "2017-07-24", "close": 37.9, "volume": 839735.0}, {"date": "2017-07-25", "close": 37.87, "volume": 1132760.0}, {"date": "2017-07-26", "close": 37.75, "volume": 450873.0}, {"date": "2017-07-27", "close": 37.87, "volume": 461487.0}, {"date": "2017-07-28", "close": 38.33, "volume": 543466.0}, {"date": "2017-07-31", "close": 38.26, "volume": 567128.0}, {"date": "2017-08-01", "close": 38.32, "volume": 588827.0}, {"date": "2017-08-02", "close": 37.88, "volume": 690741.0}, {"date": "2017-08-03", "close": 38.74, "volume": 970233.0}, {"date": "2017-08-04", "close": 38.57, "volume": 578220.0}, {"date": "2017-08-07", "close": 38.39, "volume": 589783.0}, {"date": "2017-08-08", "close": 38.15, "volume": 534304.0}, {"date": "2017-08-09", "close": 37.79, "volume": 561602.0}, {"date": "2017-08-10", "close": 37.58, "volume": 336795.0}, {"date": "2017-08-11", "close": 37.53, "volume": 546632.0}, {"date": "2017-08-14", "close": 38.28, "volume": 3624445.0}, {"date": "2017-08-15", "close": 38.05, "volume": 858525.0}, {"date": "2017-08-16", "close": 38.03, "volume": 1903143.0}, {"date": "2017-08-17", "close": 37.87, "volume": 1006402.0}, {"date": "2017-08-18", "close": 37.55, "volume": 2311827.0}, {"date": "2017-08-21", "close": 37.96, "volume": 818593.0}, {"date": "2017-08-22", "close": 37.8, "volume": 659547.0}, {"date": "2017-08-23", "close": 38.09, "volume": 2981940.0}, {"date": "2017-08-24", "close": 38.05, "volume": 3755084.0}, {"date": "2017-08-25", "close": 38.38, "volume": 1216468.0}, {"date": "2017-08-28", "close": 38.09, "volume": 626415.0}, {"date": "2017-08-29", "close": 37.89, "volume": 476417.0}, {"date": "2017-08-30", "close": 38.45, "volume": 783377.0}, {"date": "2017-08-31", "close": 38.96, "volume": 888635.0}, {"date": "2017-09-01", "close": 39.12, "volume": 544868.0}, {"date": "2017-09-05", "close": 38.68, "volume": 709962.0}, {"date": "2017-09-06", "close": 38.73, "volume": 553525.0}, {"date": "2017-09-07", "close": 38.72, "volume": 616298.0}, {"date": "2017-09-08", "close": 38.67, "volume": 788551.0}, {"date": "2017-09-11", "close": 38.96, "volume": 898896.0}, {"date": "2017-09-12", "close": 38.54, "volume": 837646.0}, {"date": "2017-09-13", "close": 38.67, "volume": 687306.0}, {"date": "2017-09-14", "close": 39.16, "volume": 879434.0}, {"date": "2017-09-15", "close": 38.72, "volume": 1458835.0}, {"date": "2017-09-18", "close": 38.73, "volume": 905895.0}, {"date": "2017-09-19", "close": 38.84, "volume": 1216865.0}, {"date": "2017-09-20", "close": 38.84, "volume": 965675.0}, {"date": "2017-09-21", "close": 39.04, "volume": 733720.0}, {"date": "2017-09-22", "close": 38.88, "volume": 496189.0}, {"date": "2017-09-25", "close": 39.26, "volume": 811508.0}, {"date": "2017-09-26", "close": 39.72, "volume": 901967.0}, {"date": "2017-09-27", "close": 39.33, "volume": 802467.0}, {"date": "2017-09-28", "close": 39.23, "volume": 529000.0}, {"date": "2017-09-29", "close": 39.42, "volume": 775451.0}, {"date": "2017-10-02", "close": 39.56, "volume": 724704.0}, {"date": "2017-10-03", "close": 39.63, "volume": 456746.0}, {"date": "2017-10-04", "close": 40.19, "volume": 774867.0}, {"date": "2017-10-05", "close": 40.31, "volume": 741309.0}, {"date": "2017-10-06", "close": 40.06, "volume": 989889.0}, {"date": "2017-10-09", "close": 40.21, "volume": 403815.0}, {"date": "2017-10-10", "close": 40.21, "volume": 473294.0}, {"date": "2017-10-11", "close": 40.37, "volume": 541377.0}, {"date": "2017-10-12", "close": 40.45, "volume": 409544.0}, {"date": "2017-10-13", "close": 40.75, "volume": 553955.0}, {"date": "2017-10-16", "close": 40.87, "volume": 518127.0}, {"date": "2017-10-17", "close": 41.02, "volume": 505606.0}, {"date": "2017-10-18", "close": 40.72, "volume": 329457.0}, {"date": "2017-10-19", "close": 40.52, "volume": 423710.0}, {"date": "2017-10-20", "close": 39.81, "volume": 613138.0}, {"date": "2017-10-23", "close": 39.83, "volume": 434847.0}, {"date": "2017-10-24", "close": 39.54, "volume": 607376.0}, {"date": "2017-10-25", "close": 39.47, "volume": 412364.0}, {"date": "2017-10-26", "close": 39.27, "volume": 581179.0}, {"date": "2017-10-27", "close": 39.74, "volume": 574128.0}, {"date": "2017-10-30", "close": 39.58, "volume": 464455.0}, {"date": "2017-10-31", "close": 39.79, "volume": 431027.0}, {"date": "2017-11-01", "close": 39.89, "volume": 464021.0}, {"date": "2017-11-02", "close": 39.71, "volume": 529470.0}, {"date": "2017-11-03", "close": 39.79, "volume": 591827.0}, {"date": "2017-11-06", "close": 40.02, "volume": 392020.0}, {"date": "2017-11-07", "close": 40.41, "volume": 596921.0}, {"date": "2017-11-08", "close": 39.98, "volume": 1121742.0}, {"date": "2017-11-09", "close": 40.08, "volume": 479326.0}, {"date": "2017-11-10", "close": 40.13, "volume": 571926.0}, {"date": "2017-11-13", "close": 40.51, "volume": 1051880.0}, {"date": "2017-11-14", "close": 40.65, "volume": 462414.0}, {"date": "2017-11-15", "close": 40.24, "volume": 419736.0}, {"date": "2017-11-16", "close": 40.68, "volume": 506818.0}, {"date": "2017-11-17", "close": 40.51, "volume": 479901.0}, {"date": "2017-11-20", "close": 40.66, "volume": 447393.0}, {"date": "2017-11-21", "close": 41.02, "volume": 768729.0}, {"date": "2017-11-22", "close": 40.67, "volume": 642740.0}, {"date": "2017-11-24", "close": 40.92, "volume": 346925.0}, {"date": "2017-11-27", "close": 40.87, "volume": 619230.0}, {"date": "2017-11-28", "close": 40.43, "volume": 765569.0}, {"date": "2017-11-29", "close": 40.28, "volume": 799157.0}, {"date": "2017-11-30", "close": 40.31, "volume": 1613308.0}, {"date": "2017-12-01", "close": 40.54, "volume": 1138811.0}, {"date": "2017-12-04", "close": 40.44, "volume": 956395.0}, {"date": "2017-12-05", "close": 39.84, "volume": 737804.0}, {"date": "2017-12-06", "close": 39.92, "volume": 547702.0}, {"date": "2017-12-07", "close": 40.28, "volume": 869388.0}, {"date": "2017-12-08", "close": 40.63, "volume": 622407.0}, {"date": "2017-12-11", "close": 40.44, "volume": 801489.0}, {"date": "2017-12-12", "close": 40.57, "volume": 1128084.0}, {"date": "2017-12-13", "close": 40.85, "volume": 821555.0}, {"date": "2017-12-14", "close": 41.01, "volume": 841798.0}, {"date": "2017-12-15", "close": 41.12, "volume": 3597709.0}, {"date": "2017-12-18", "close": 41.39, "volume": 651353.0}, {"date": "2017-12-19", "close": 40.81, "volume": 844498.0}, {"date": "2017-12-20", "close": 40.42, "volume": 1299317.0}, {"date": "2017-12-21", "close": 40.2, "volume": 570697.0}, {"date": "2017-12-22", "close": 40.62, "volume": 445212.0}, {"date": "2017-12-26", "close": 41.03, "volume": 446634.0}, {"date": "2017-12-27", "close": 41.08, "volume": 547427.0}, {"date": "2017-12-28", "close": 41.09, "volume": 603252.0}, {"date": "2017-12-29", "close": 41.06, "volume": 703218.0}, {"date": "2018-01-02", "close": 41.08, "volume": 1137408.0}, {"date": "2018-01-03", "close": 40.67, "volume": 599385.0}, {"date": "2018-01-04", "close": 40.06, "volume": 663574.0}, {"date": "2018-01-05", "close": 39.78, "volume": 1319051.0}, {"date": "2018-01-08", "close": 39.77, "volume": 1492391.0}, {"date": "2018-01-09", "close": 39.54, "volume": 900818.0}, {"date": "2018-01-10", "close": 38.94, "volume": 559372.0}, {"date": "2018-01-11", "close": 38.57, "volume": 862838.0}, {"date": "2018-01-12", "close": 38.36, "volume": 899000.0}, {"date": "2018-01-16", "close": 38.56, "volume": 701284.0}, {"date": "2018-01-17", "close": 38.86, "volume": 816962.0}, {"date": "2018-01-18", "close": 38.46, "volume": 721953.0}, {"date": "2018-01-19", "close": 38.56, "volume": 480164.0}, {"date": "2018-01-22", "close": 38.91, "volume": 878058.0}, {"date": "2018-01-23", "close": 39.32, "volume": 584774.0}, {"date": "2018-01-24", "close": 39.2, "volume": 648082.0}, {"date": "2018-01-25", "close": 39.32, "volume": 923277.0}, {"date": "2018-01-26", "close": 38.71, "volume": 963381.0}, {"date": "2018-01-29", "close": 38.36, "volume": 625274.0}, {"date": "2018-01-30", "close": 38.29, "volume": 513685.0}, {"date": "2018-01-31", "close": 38.67, "volume": 970185.0}, {"date": "2018-02-01", "close": 38.0, "volume": 792652.0}, {"date": "2018-02-02", "close": 37.59, "volume": 665466.0}, {"date": "2018-02-05", "close": 36.27, "volume": 947125.0}, {"date": "2018-02-06", "close": 35.97, "volume": 1241766.0}, {"date": "2018-02-07", "close": 36.0, "volume": 779498.0}, {"date": "2018-02-08", "close": 34.93, "volume": 997541.0}, {"date": "2018-02-09", "close": 35.94, "volume": 775244.0}, {"date": "2018-02-12", "close": 35.99, "volume": 853471.0}, {"date": "2018-02-13", "close": 36.34, "volume": 780031.0}, {"date": "2018-02-14", "close": 36.13, "volume": 1324940.0}, {"date": "2018-02-15", "close": 36.41, "volume": 1072162.0}, {"date": "2018-02-16", "close": 36.53, "volume": 1853590.0}, {"date": "2018-02-20", "close": 36.59, "volume": 1261874.0}, {"date": "2018-02-21", "close": 35.8, "volume": 879561.0}, {"date": "2018-02-22", "close": 36.0, "volume": 1459008.0}, {"date": "2018-02-23", "close": 36.55, "volume": 997959.0}, {"date": "2018-02-26", "close": 36.59, "volume": 825381.0}, {"date": "2018-02-27", "close": 35.82, "volume": 1178684.0}, {"date": "2018-02-28", "close": 35.75, "volume": 1367922.0}, {"date": "2018-03-01", "close": 35.99, "volume": 918682.0}, {"date": "2018-03-02", "close": 36.11, "volume": 526698.0}, {"date": "2018-03-05", "close": 36.47, "volume": 635602.0}, {"date": "2018-03-06", "close": 36.97, "volume": 705533.0}, {"date": "2018-03-07", "close": 37.28, "volume": 722337.0}, {"date": "2018-03-08", "close": 37.19, "volume": 619289.0}, {"date": "2018-03-09", "close": 37.49, "volume": 741900.0}, {"date": "2018-03-12", "close": 37.54, "volume": 874624.0}, {"date": "2018-03-13", "close": 37.31, "volume": 789337.0}, {"date": "2018-03-14", "close": 37.39, "volume": 636276.0}, {"date": "2018-03-15", "close": 37.32, "volume": 646074.0}, {"date": "2018-03-16", "close": 37.96, "volume": 1013864.0}, {"date": "2018-03-19", "close": 37.51, "volume": 579998.0}, {"date": "2018-03-20", "close": 36.91, "volume": 976814.0}, {"date": "2018-03-21", "close": 36.73, "volume": 633219.0}, {"date": "2018-03-22", "close": 36.36, "volume": 689473.0}, {"date": "2018-03-23", "close": 35.46, "volume": 652118.0}, {"date": "2018-03-26", "close": 35.95, "volume": 551685.0}, {"date": "2018-03-27", "close": 36.08, "volume": 692520.0}, {"date": "2018-03-28", "close": 36.78, "volume": 663178.0}, {"date": "2018-03-29", "close": 36.76, "volume": 584592.0}, {"date": "2018-04-02", "close": 35.74, "volume": 1164447.0}, {"date": "2018-04-03", "close": 36.09, "volume": 1322682.0}, {"date": "2018-04-04", "close": 36.29, "volume": 995082.0}, {"date": "2018-04-05", "close": 36.15, "volume": 630333.0}, {"date": "2018-04-06", "close": 35.8, "volume": 755111.0}, {"date": "2018-04-09", "close": 35.44, "volume": 891005.0}, {"date": "2018-04-10", "close": 35.63, "volume": 1168836.0}, {"date": "2018-04-11", "close": 35.53, "volume": 1023574.0}, {"date": "2018-04-12", "close": 35.37, "volume": 849315.0}, {"date": "2018-04-13", "close": 35.81, "volume": 758525.0}, {"date": "2018-04-16", "close": 35.98, "volume": 706533.0}, {"date": "2018-04-17", "close": 36.38, "volume": 843459.0}, {"date": "2018-04-18", "close": 36.15, "volume": 645982.0}, {"date": "2018-04-19", "close": 35.81, "volume": 592896.0}, {"date": "2018-04-20", "close": 36.14, "volume": 1424067.0}, {"date": "2018-04-23", "close": 36.1, "volume": 1124781.0}, {"date": "2018-04-24", "close": 36.54, "volume": 1033487.0}, {"date": "2018-04-25", "close": 36.6, "volume": 921496.0}, {"date": "2018-04-26", "close": 37.17, "volume": 734870.0}, {"date": "2018-04-27", "close": 37.57, "volume": 585274.0}, {"date": "2018-04-30", "close": 37.27, "volume": 660125.0}, {"date": "2018-05-01", "close": 37.92, "volume": 913850.0}, {"date": "2018-05-02", "close": 37.73, "volume": 931523.0}, {"date": "2018-05-03", "close": 38.03, "volume": 830846.0}, {"date": "2018-05-04", "close": 38.54, "volume": 704118.0}, {"date": "2018-05-07", "close": 38.76, "volume": 665119.0}, {"date": "2018-05-08", "close": 38.52, "volume": 700919.0}, {"date": "2018-05-09", "close": 38.49, "volume": 1032355.0}, {"date": "2018-05-10", "close": 38.88, "volume": 604306.0}, {"date": "2018-05-11", "close": 38.71, "volume": 424853.0}, {"date": "2018-05-14", "close": 38.13, "volume": 584019.0}, {"date": "2018-05-15", "close": 37.49, "volume": 994721.0}, {"date": "2018-05-16", "close": 37.07, "volume": 1066357.0}, {"date": "2018-05-17", "close": 36.83, "volume": 523247.0}, {"date": "2018-05-18", "close": 36.74, "volume": 715167.0}, {"date": "2018-05-21", "close": 37.0, "volume": 982505.0}, {"date": "2018-05-22", "close": 37.05, "volume": 892892.0}, {"date": "2018-05-23", "close": 37.75, "volume": 628056.0}, {"date": "2018-05-24", "close": 37.56, "volume": 699391.0}, {"date": "2018-05-25", "close": 37.66, "volume": 666882.0}, {"date": "2018-05-29", "close": 37.71, "volume": 772543.0}, {"date": "2018-05-30", "close": 38.51, "volume": 1078256.0}, {"date": "2018-05-31", "close": 38.49, "volume": 698622.0}, {"date": "2018-06-01", "close": 38.47, "volume": 580987.0}, {"date": "2018-06-04", "close": 38.81, "volume": 761403.0}, {"date": "2018-06-05", "close": 38.74, "volume": 891408.0}, {"date": "2018-06-06", "close": 38.57, "volume": 730140.0}, {"date": "2018-06-07", "close": 38.52, "volume": 1104840.0}, {"date": "2018-06-08", "close": 38.53, "volume": 687714.0}, {"date": "2018-06-11", "close": 38.45, "volume": 471682.0}, {"date": "2018-06-12", "close": 39.01, "volume": 1805710.0}, {"date": "2018-06-13", "close": 38.83, "volume": 1479782.0}, {"date": "2018-06-14", "close": 38.73, "volume": 980425.0}, {"date": "2018-06-15", "close": 38.86, "volume": 1245693.0}, {"date": "2018-06-18", "close": 39.26, "volume": 1324949.0}, {"date": "2018-06-19", "close": 39.38, "volume": 1525896.0}, {"date": "2018-06-20", "close": 39.84, "volume": 999313.0}, {"date": "2018-06-21", "close": 40.05, "volume": 1355667.0}, {"date": "2018-06-22", "close": 40.28, "volume": 2355948.0}, {"date": "2018-06-25", "close": 40.22, "volume": 1334238.0}, {"date": "2018-06-26", "close": 40.08, "volume": 873279.0}, {"date": "2018-06-27", "close": 39.48, "volume": 984596.0}, {"date": "2018-06-28", "close": 39.57, "volume": 1192689.0}, {"date": "2018-06-29", "close": 40.18, "volume": 1917568.0}, {"date": "2018-07-02", "close": 40.05, "volume": 897909.0}, {"date": "2018-07-03", "close": 40.3, "volume": 413335.0}, {"date": "2018-07-05", "close": 40.49, "volume": 900701.0}, {"date": "2018-07-06", "close": 40.62, "volume": 816861.0}, {"date": "2018-07-09", "close": 40.47, "volume": 809625.0}, {"date": "2018-07-10", "close": 40.4, "volume": 721793.0}, {"date": "2018-07-11", "close": 40.33, "volume": 500123.0}, {"date": "2018-07-12", "close": 40.42, "volume": 339217.0}, {"date": "2018-07-13", "close": 40.18, "volume": 455169.0}, {"date": "2018-07-16", "close": 39.94, "volume": 418121.0}, {"date": "2018-07-17", "close": 39.58, "volume": 570541.0}, {"date": "2018-07-18", "close": 39.39, "volume": 389652.0}, {"date": "2018-07-19", "close": 39.67, "volume": 623850.0}, {"date": "2018-07-20", "close": 38.96, "volume": 700428.0}, {"date": "2018-07-23", "close": 38.82, "volume": 936481.0}, {"date": "2018-07-24", "close": 38.81, "volume": 771522.0}, {"date": "2018-07-25", "close": 38.86, "volume": 564753.0}, {"date": "2018-07-26", "close": 38.75, "volume": 649299.0}, {"date": "2018-07-27", "close": 38.32, "volume": 499632.0}, {"date": "2018-07-30", "close": 38.3, "volume": 538736.0}, {"date": "2018-07-31", "close": 38.84, "volume": 1447900.0}, {"date": "2018-08-01", "close": 39.32, "volume": 1654825.0}, {"date": "2018-08-02", "close": 39.24, "volume": 776165.0}, {"date": "2018-08-03", "close": 39.47, "volume": 1121691.0}, {"date": "2018-08-06", "close": 39.58, "volume": 706318.0}, {"date": "2018-08-07", "close": 39.34, "volume": 762075.0}, {"date": "2018-08-08", "close": 39.27, "volume": 785820.0}, {"date": "2018-08-09", "close": 39.24, "volume": 753055.0}, {"date": "2018-08-10", "close": 38.83, "volume": 573316.0}, {"date": "2018-08-13", "close": 38.75, "volume": 689241.0}, {"date": "2018-08-14", "close": 38.71, "volume": 1117471.0}, {"date": "2018-08-15", "close": 38.87, "volume": 1772434.0}, {"date": "2018-08-16", "close": 39.19, "volume": 1345945.0}, {"date": "2018-08-17", "close": 39.26, "volume": 1259446.0}, {"date": "2018-08-20", "close": 39.22, "volume": 920825.0}, {"date": "2018-08-21", "close": 38.8, "volume": 1108704.0}, {"date": "2018-08-22", "close": 38.59, "volume": 778003.0}, {"date": "2018-08-23", "close": 38.55, "volume": 1105261.0}, {"date": "2018-08-24", "close": 38.47, "volume": 2357558.0}, {"date": "2018-08-27", "close": 38.47, "volume": 1552158.0}, {"date": "2018-08-28", "close": 39.08, "volume": 1778633.0}, {"date": "2018-08-29", "close": 39.06, "volume": 1372090.0}, {"date": "2018-08-30", "close": 38.89, "volume": 1339780.0}, {"date": "2018-08-31", "close": 39.06, "volume": 907588.0}, {"date": "2018-09-04", "close": 38.32, "volume": 833652.0}, {"date": "2018-09-05", "close": 38.63, "volume": 1532656.0}, {"date": "2018-09-06", "close": 38.72, "volume": 1732994.0}, {"date": "2018-09-07", "close": 38.45, "volume": 1288809.0}, {"date": "2018-09-10", "close": 38.56, "volume": 981032.0}, {"date": "2018-09-11", "close": 38.75, "volume": 893462.0}, {"date": "2018-09-12", "close": 38.69, "volume": 608237.0}, {"date": "2018-09-13", "close": 38.74, "volume": 810986.0}, {"date": "2018-09-14", "close": 38.58, "volume": 1095922.0}, {"date": "2018-09-17", "close": 38.94, "volume": 1528825.0}, {"date": "2018-09-18", "close": 38.82, "volume": 1131567.0}, {"date": "2018-09-19", "close": 38.08, "volume": 783617.0}, {"date": "2018-09-20", "close": 38.44, "volume": 671496.0}, {"date": "2018-09-21", "close": 38.66, "volume": 1710924.0}, {"date": "2018-09-24", "close": 37.62, "volume": 681008.0}, {"date": "2018-09-25", "close": 37.59, "volume": 796793.0}, {"date": "2018-09-26", "close": 37.14, "volume": 796545.0}, {"date": "2018-09-27", "close": 37.21, "volume": 595189.0}, {"date": "2018-09-28", "close": 37.72, "volume": 1061029.0}, {"date": "2018-10-01", "close": 37.52, "volume": 832134.0}, {"date": "2018-10-02", "close": 37.58, "volume": 749882.0}, {"date": "2018-10-03", "close": 37.16, "volume": 861344.0}, {"date": "2018-10-04", "close": 36.96, "volume": 677571.0}, {"date": "2018-10-05", "close": 37.06, "volume": 660114.0}, {"date": "2018-10-08", "close": 37.64, "volume": 765603.0}, {"date": "2018-10-09", "close": 37.5, "volume": 1494144.0}, {"date": "2018-10-10", "close": 37.12, "volume": 796516.0}, {"date": "2018-10-11", "close": 36.12, "volume": 1140402.0}, {"date": "2018-10-12", "close": 36.27, "volume": 1066830.0}, {"date": "2018-10-15", "close": 36.57, "volume": 804311.0}, {"date": "2018-10-16", "close": 37.16, "volume": 1101294.0}, {"date": "2018-10-17", "close": 36.77, "volume": 1045215.0}, {"date": "2018-10-18", "close": 36.35, "volume": 905619.0}, {"date": "2018-10-19", "close": 36.77, "volume": 562688.0}, {"date": "2018-10-22", "close": 36.02, "volume": 591539.0}, {"date": "2018-10-23", "close": 36.31, "volume": 717902.0}, {"date": "2018-10-24", "close": 36.43, "volume": 737000.0}, {"date": "2018-10-25", "close": 36.88, "volume": 664653.0}, {"date": "2018-10-26", "close": 35.65, "volume": 824308.0}, {"date": "2018-10-29", "close": 36.22, "volume": 1138086.0}, {"date": "2018-10-30", "close": 36.23, "volume": 1053902.0}, {"date": "2018-10-31", "close": 36.19, "volume": 1121296.0}, {"date": "2018-11-01", "close": 35.98, "volume": 944441.0}, {"date": "2018-11-02", "close": 35.35, "volume": 989763.0}, {"date": "2018-11-05", "close": 35.62, "volume": 940468.0}, {"date": "2018-11-06", "close": 35.82, "volume": 640723.0}, {"date": "2018-11-07", "close": 36.19, "volume": 496827.0}, {"date": "2018-11-08", "close": 36.26, "volume": 579682.0}, {"date": "2018-11-09", "close": 36.15, "volume": 538942.0}, {"date": "2018-11-12", "close": 36.15, "volume": 723074.0}, {"date": "2018-11-13", "close": 35.91, "volume": 794058.0}, {"date": "2018-11-14", "close": 35.67, "volume": 496765.0}, {"date": "2018-11-15", "close": 35.44, "volume": 986184.0}, {"date": "2018-11-16", "close": 35.71, "volume": 756274.0}, {"date": "2018-11-19", "close": 35.52, "volume": 609200.0}, {"date": "2018-11-20", "close": 35.18, "volume": 900081.0}, {"date": "2018-11-21", "close": 35.33, "volume": 1057071.0}, {"date": "2018-11-23", "close": 35.54, "volume": 400803.0}, {"date": "2018-11-26", "close": 35.86, "volume": 1071995.0}, {"date": "2018-11-27", "close": 35.92, "volume": 1254688.0}, {"date": "2018-11-28", "close": 36.52, "volume": 1057725.0}, {"date": "2018-11-29", "close": 36.25, "volume": 1212822.0}, {"date": "2018-11-30", "close": 36.92, "volume": 1228564.0}, {"date": "2018-12-03", "close": 37.08, "volume": 839499.0}, {"date": "2018-12-04", "close": 36.32, "volume": 692998.0}, {"date": "2018-12-06", "close": 37.21, "volume": 1183082.0}, {"date": "2018-12-07", "close": 36.8, "volume": 882211.0}, {"date": "2018-12-10", "close": 36.41, "volume": 783752.0}, {"date": "2018-12-11", "close": 36.22, "volume": 716002.0}, {"date": "2018-12-12", "close": 35.53, "volume": 775596.0}, {"date": "2018-12-13", "close": 35.72, "volume": 643302.0}, {"date": "2018-12-14", "close": 35.46, "volume": 930512.0}, {"date": "2018-12-17", "close": 34.06, "volume": 1158823.0}, {"date": "2018-12-18", "close": 34.25, "volume": 1193116.0}, {"date": "2018-12-19", "close": 34.17, "volume": 1172950.0}, {"date": "2018-12-20", "close": 33.8, "volume": 916056.0}, {"date": "2018-12-21", "close": 34.04, "volume": 2082582.0}, {"date": "2018-12-24", "close": 32.54, "volume": 600859.0}, {"date": "2018-12-26", "close": 33.78, "volume": 1162603.0}, {"date": "2018-12-27", "close": 34.09, "volume": 2349196.0}, {"date": "2018-12-28", "close": 33.8, "volume": 919109.0}, {"date": "2018-12-31", "close": 34.13, "volume": 713222.0}, {"date": "2019-01-02", "close": 32.94, "volume": 1150001.0}, {"date": "2019-01-03", "close": 32.82, "volume": 1078960.0}, {"date": "2019-01-04", "close": 33.4, "volume": 699478.0}, {"date": "2019-01-07", "close": 33.5, "volume": 1418668.0}, {"date": "2019-01-08", "close": 34.23, "volume": 1131435.0}, {"date": "2019-01-09", "close": 34.54, "volume": 941298.0}, {"date": "2019-01-10", "close": 35.3, "volume": 1436185.0}, {"date": "2019-01-11", "close": 35.26, "volume": 471406.0}, {"date": "2019-01-14", "close": 35.06, "volume": 671128.0}, {"date": "2019-01-15", "close": 35.53, "volume": 673814.0}, {"date": "2019-01-16", "close": 35.84, "volume": 584661.0}, {"date": "2019-01-17", "close": 36.1, "volume": 871364.0}, {"date": "2019-01-18", "close": 36.12, "volume": 519850.0}, {"date": "2019-01-22", "close": 36.23, "volume": 623092.0}, {"date": "2019-01-23", "close": 36.17, "volume": 443030.0}, {"date": "2019-01-24", "close": 36.2, "volume": 379121.0}, {"date": "2019-01-25", "close": 36.77, "volume": 481265.0}, {"date": "2019-01-28", "close": 37.05, "volume": 623194.0}, {"date": "2019-01-29", "close": 37.35, "volume": 424567.0}, {"date": "2019-01-30", "close": 37.67, "volume": 794223.0}, {"date": "2019-01-31", "close": 37.83, "volume": 669626.0}, {"date": "2019-02-01", "close": 37.72, "volume": 742585.0}, {"date": "2019-02-04", "close": 38.19, "volume": 909116.0}, {"date": "2019-02-05", "close": 38.49, "volume": 874098.0}, {"date": "2019-02-06", "close": 38.04, "volume": 923394.0}, {"date": "2019-02-07", "close": 38.5, "volume": 1958954.0}, {"date": "2019-02-08", "close": 38.48, "volume": 465012.0}, {"date": "2019-02-11", "close": 38.41, "volume": 1085001.0}, {"date": "2019-02-12", "close": 38.17, "volume": 1131304.0}, {"date": "2019-02-13", "close": 38.34, "volume": 804456.0}, {"date": "2019-02-14", "close": 38.31, "volume": 782593.0}, {"date": "2019-02-15", "close": 38.6, "volume": 1006685.0}, {"date": "2019-02-19", "close": 38.85, "volume": 660288.0}, {"date": "2019-02-20", "close": 38.71, "volume": 718335.0}, {"date": "2019-02-21", "close": 38.92, "volume": 553559.0}, {"date": "2019-02-22", "close": 39.04, "volume": 709548.0}, {"date": "2019-02-25", "close": 38.99, "volume": 778405.0}, {"date": "2019-02-26", "close": 38.8, "volume": 565979.0}, {"date": "2019-02-27", "close": 38.56, "volume": 672906.0}, {"date": "2019-02-28", "close": 38.6, "volume": 916552.0}, {"date": "2019-03-01", "close": 38.7, "volume": 696782.0}, {"date": "2019-03-04", "close": 38.89, "volume": 605313.0}, {"date": "2019-03-05", "close": 39.02, "volume": 485730.0}, {"date": "2019-03-06", "close": 38.79, "volume": 522677.0}, {"date": "2019-03-07", "close": 39.15, "volume": 1464354.0}, {"date": "2019-03-08", "close": 39.3, "volume": 942529.0}, {"date": "2019-03-11", "close": 39.91, "volume": 811111.0}, {"date": "2019-03-12", "close": 40.57, "volume": 1746931.0}, {"date": "2019-03-13", "close": 41.1, "volume": 2396293.0}, {"date": "2019-03-14", "close": 41.14, "volume": 884899.0}, {"date": "2019-03-15", "close": 40.93, "volume": 1353131.0}, {"date": "2019-03-18", "close": 40.86, "volume": 1068992.0}, {"date": "2019-03-19", "close": 40.1, "volume": 1079971.0}, {"date": "2019-03-20", "close": 39.98, "volume": 1208079.0}, {"date": "2019-03-21", "close": 40.53, "volume": 1177480.0}, {"date": "2019-03-22", "close": 40.11, "volume": 1139977.0}, {"date": "2019-03-25", "close": 40.23, "volume": 876508.0}, {"date": "2019-03-26", "close": 40.74, "volume": 781681.0}, {"date": "2019-03-27", "close": 40.79, "volume": 1215753.0}, {"date": "2019-03-28", "close": 40.62, "volume": 648649.0}, {"date": "2019-03-29", "close": 40.42, "volume": 836262.0}, {"date": "2019-04-01", "close": 40.66, "volume": 1006703.0}, {"date": "2019-04-02", "close": 40.93, "volume": 1187772.0}, {"date": "2019-04-03", "close": 41.11, "volume": 591318.0}, {"date": "2019-04-04", "close": 41.3, "volume": 818010.0}, {"date": "2019-04-05", "close": 41.51, "volume": 777027.0}, {"date": "2019-04-08", "close": 41.5, "volume": 897275.0}, {"date": "2019-04-09", "close": 41.12, "volume": 1114349.0}, {"date": "2019-04-10", "close": 41.42, "volume": 719994.0}, {"date": "2019-04-11", "close": 41.46, "volume": 535051.0}, {"date": "2019-04-12", "close": 41.74, "volume": 456170.0}, {"date": "2019-04-15", "close": 41.7, "volume": 624193.0}, {"date": "2019-04-16", "close": 40.49, "volume": 1117751.0}, {"date": "2019-04-17", "close": 40.02, "volume": 988314.0}, {"date": "2019-04-18", "close": 40.75, "volume": 1079220.0}, {"date": "2019-04-22", "close": 40.48, "volume": 1209800.0}, {"date": "2019-04-23", "close": 41.06, "volume": 671611.0}, {"date": "2019-04-24", "close": 41.33, "volume": 648870.0}, {"date": "2019-04-25", "close": 41.11, "volume": 411859.0}, {"date": "2019-04-26", "close": 41.23, "volume": 1495318.0}, {"date": "2019-04-29", "close": 40.65, "volume": 470628.0}, {"date": "2019-04-30", "close": 41.19, "volume": 804167.0}, {"date": "2019-05-01", "close": 41.33, "volume": 503084.0}, {"date": "2019-05-02", "close": 41.18, "volume": 624864.0}, {"date": "2019-05-03", "close": 41.57, "volume": 407909.0}, {"date": "2019-05-06", "close": 41.58, "volume": 662553.0}, {"date": "2019-05-07", "close": 40.52, "volume": 705721.0}, {"date": "2019-05-08", "close": 40.57, "volume": 484809.0}, {"date": "2019-05-09", "close": 40.64, "volume": 386534.0}, {"date": "2019-05-10", "close": 41.3, "volume": 749443.0}, {"date": "2019-05-13", "close": 41.07, "volume": 809401.0}, {"date": "2019-05-14", "close": 41.29, "volume": 490187.0}, {"date": "2019-05-15", "close": 41.27, "volume": 570945.0}, {"date": "2019-05-16", "close": 41.45, "volume": 499836.0}, {"date": "2019-05-17", "close": 41.41, "volume": 6027575.0}, {"date": "2019-05-20", "close": 40.99, "volume": 547972.0}, {"date": "2019-05-21", "close": 41.13, "volume": 1280472.0}, {"date": "2019-05-22", "close": 41.15, "volume": 411232.0}, {"date": "2019-05-23", "close": 40.81, "volume": 923106.0}, {"date": "2019-05-24", "close": 40.99, "volume": 499525.0}, {"date": "2019-05-28", "close": 40.58, "volume": 868159.0}, {"date": "2019-05-29", "close": 40.03, "volume": 898905.0}, {"date": "2019-05-30", "close": 40.15, "volume": 582960.0}, {"date": "2019-05-31", "close": 40.29, "volume": 981416.0}, {"date": "2019-06-03", "close": 40.13, "volume": 877103.0}, {"date": "2019-06-04", "close": 40.35, "volume": 793705.0}, {"date": "2019-06-05", "close": 41.11, "volume": 727101.0}, {"date": "2019-06-06", "close": 41.25, "volume": 739844.0}, {"date": "2019-06-07", "close": 41.23, "volume": 545409.0}, {"date": "2019-06-10", "close": 40.9, "volume": 544187.0}, {"date": "2019-06-11", "close": 40.88, "volume": 895196.0}, {"date": "2019-06-12", "close": 41.23, "volume": 639575.0}, {"date": "2019-06-13", "close": 41.56, "volume": 916563.0}, {"date": "2019-06-14", "close": 41.29, "volume": 669177.0}, {"date": "2019-06-17", "close": 41.85, "volume": 749151.0}, {"date": "2019-06-18", "close": 41.57, "volume": 415595.0}, {"date": "2019-06-19", "close": 41.8, "volume": 286039.0}, {"date": "2019-06-20", "close": 42.0, "volume": 855715.0}, {"date": "2019-06-21", "close": 40.88, "volume": 1121538.0}, {"date": "2019-06-24", "close": 40.64, "volume": 446694.0}, {"date": "2019-06-25", "close": 40.07, "volume": 565713.0}, {"date": "2019-06-26", "close": 38.99, "volume": 857843.0}, {"date": "2019-06-27", "close": 39.43, "volume": 882265.0}, {"date": "2019-06-28", "close": 39.84, "volume": 1455936.0}, {"date": "2019-07-01", "close": 39.84, "volume": 563891.0}, {"date": "2019-07-02", "close": 40.45, "volume": 667630.0}, {"date": "2019-07-03", "close": 40.84, "volume": 231715.0}, {"date": "2019-07-05", "close": 40.82, "volume": 437791.0}, {"date": "2019-07-08", "close": 40.94, "volume": 819772.0}, {"date": "2019-07-09", "close": 41.11, "volume": 464805.0}, {"date": "2019-07-10", "close": 41.33, "volume": 572147.0}, {"date": "2019-07-11", "close": 40.68, "volume": 1017005.0}, {"date": "2019-07-12", "close": 40.61, "volume": 431281.0}, {"date": "2019-07-15", "close": 40.55, "volume": 339414.0}, {"date": "2019-07-16", "close": 40.34, "volume": 508205.0}, {"date": "2019-07-17", "close": 40.04, "volume": 385348.0}, {"date": "2019-07-18", "close": 40.53, "volume": 642601.0}, {"date": "2019-07-19", "close": 39.75, "volume": 455883.0}, {"date": "2019-07-22", "close": 39.74, "volume": 488771.0}, {"date": "2019-07-23", "close": 40.3, "volume": 725651.0}, {"date": "2019-07-24", "close": 40.58, "volume": 1216593.0}, {"date": "2019-07-25", "close": 40.69, "volume": 606306.0}, {"date": "2019-07-26", "close": 41.32, "volume": 858802.0}, {"date": "2019-07-29", "close": 40.97, "volume": 914287.0}, {"date": "2019-07-30", "close": 41.12, "volume": 580857.0}, {"date": "2019-07-31", "close": 40.82, "volume": 968720.0}, {"date": "2019-08-01", "close": 40.25, "volume": 902935.0}, {"date": "2019-08-02", "close": 40.41, "volume": 755645.0}, {"date": "2019-08-05", "close": 39.65, "volume": 913716.0}, {"date": "2019-08-06", "close": 40.35, "volume": 905562.0}, {"date": "2019-08-07", "close": 40.48, "volume": 918592.0}, {"date": "2019-08-08", "close": 41.29, "volume": 851710.0}, {"date": "2019-08-09", "close": 40.88, "volume": 594678.0}, {"date": "2019-08-12", "close": 40.6, "volume": 380366.0}, {"date": "2019-08-13", "close": 41.06, "volume": 539398.0}, {"date": "2019-08-14", "close": 40.78, "volume": 1165402.0}, {"date": "2019-08-15", "close": 41.24, "volume": 854223.0}, {"date": "2019-08-16", "close": 41.93, "volume": 765093.0}, {"date": "2019-08-19", "close": 42.32, "volume": 619351.0}, {"date": "2019-08-20", "close": 42.01, "volume": 653725.0}, {"date": "2019-08-21", "close": 41.98, "volume": 555093.0}, {"date": "2019-08-22", "close": 42.13, "volume": 299671.0}, {"date": "2019-08-23", "close": 41.56, "volume": 1043105.0}, {"date": "2019-08-26", "close": 41.6, "volume": 514461.0}, {"date": "2019-08-27", "close": 41.22, "volume": 732120.0}, {"date": "2019-08-28", "close": 41.31, "volume": 299667.0}, {"date": "2019-08-29", "close": 41.96, "volume": 380675.0}, {"date": "2019-08-30", "close": 42.2, "volume": 454035.0}, {"date": "2019-09-03", "close": 42.07, "volume": 452682.0}, {"date": "2019-09-04", "close": 42.28, "volume": 785613.0}, {"date": "2019-09-05", "close": 41.96, "volume": 917316.0}, {"date": "2019-09-06", "close": 42.35, "volume": 541703.0}, {"date": "2019-09-09", "close": 42.07, "volume": 849150.0}, {"date": "2019-09-10", "close": 42.25, "volume": 566550.0}, {"date": "2019-09-11", "close": 42.53, "volume": 501742.0}, {"date": "2019-09-12", "close": 42.8, "volume": 508097.0}, {"date": "2019-09-13", "close": 42.01, "volume": 1129282.0}, {"date": "2019-09-16", "close": 42.01, "volume": 1675960.0}, {"date": "2019-09-17", "close": 42.0, "volume": 1054341.0}, {"date": "2019-09-18", "close": 41.9, "volume": 1012645.0}, {"date": "2019-09-19", "close": 41.85, "volume": 1490618.0}, {"date": "2019-09-20", "close": 42.3, "volume": 2301890.0}, {"date": "2019-09-23", "close": 42.27, "volume": 755744.0}, {"date": "2019-09-24", "close": 41.93, "volume": 724990.0}, {"date": "2019-09-25", "close": 42.35, "volume": 1253398.0}, {"date": "2019-09-26", "close": 42.86, "volume": 877081.0}, {"date": "2019-09-27", "close": 42.49, "volume": 684886.0}, {"date": "2019-09-30", "close": 42.83, "volume": 841959.0}, {"date": "2019-10-01", "close": 42.5, "volume": 878691.0}, {"date": "2019-10-02", "close": 42.47, "volume": 753860.0}, {"date": "2019-10-03", "close": 42.75, "volume": 822605.0}, {"date": "2019-10-04", "close": 43.01, "volume": 743330.0}, {"date": "2019-10-07", "close": 42.71, "volume": 823088.0}, {"date": "2019-10-08", "close": 42.18, "volume": 781588.0}, {"date": "2019-10-09", "close": 42.29, "volume": 411389.0}, {"date": "2019-10-10", "close": 42.19, "volume": 698875.0}, {"date": "2019-10-11", "close": 42.37, "volume": 663990.0}, {"date": "2019-10-14", "close": 42.02, "volume": 316801.0}, {"date": "2019-10-15", "close": 42.16, "volume": 615276.0}, {"date": "2019-10-16", "close": 42.37, "volume": 550939.0}, {"date": "2019-10-17", "close": 42.62, "volume": 506621.0}, {"date": "2019-10-18", "close": 42.56, "volume": 508839.0}, {"date": "2019-10-21", "close": 42.69, "volume": 488053.0}, {"date": "2019-10-22", "close": 42.6, "volume": 448500.0}, {"date": "2019-10-23", "close": 42.97, "volume": 465048.0}, {"date": "2019-10-24", "close": 43.01, "volume": 580970.0}, {"date": "2019-10-25", "close": 42.79, "volume": 503464.0}, {"date": "2019-10-28", "close": 42.79, "volume": 380239.0}, {"date": "2019-10-29", "close": 42.97, "volume": 514901.0}, {"date": "2019-10-30", "close": 43.65, "volume": 499157.0}, {"date": "2019-10-31", "close": 43.32, "volume": 645942.0}, {"date": "2019-11-01", "close": 43.53, "volume": 549712.0}, {"date": "2019-11-04", "close": 43.74, "volume": 631032.0}, {"date": "2019-11-05", "close": 43.31, "volume": 1076867.0}, {"date": "2019-11-06", "close": 43.22, "volume": 781155.0}, {"date": "2019-11-07", "close": 43.2, "volume": 1022739.0}, {"date": "2019-11-08", "close": 43.24, "volume": 489804.0}, {"date": "2019-11-11", "close": 43.2, "volume": 1079405.0}, {"date": "2019-11-12", "close": 42.71, "volume": 678803.0}, {"date": "2019-11-13", "close": 43.13, "volume": 594613.0}, {"date": "2019-11-14", "close": 43.83, "volume": 643919.0}, {"date": "2019-11-15", "close": 43.88, "volume": 779818.0}, {"date": "2019-11-18", "close": 44.29, "volume": 556206.0}, {"date": "2019-11-19", "close": 44.48, "volume": 576695.0}, {"date": "2019-11-20", "close": 44.2, "volume": 649182.0}, {"date": "2019-11-21", "close": 43.2, "volume": 502928.0}, {"date": "2019-11-22", "close": 43.64, "volume": 672936.0}, {"date": "2019-11-25", "close": 43.72, "volume": 526415.0}, {"date": "2019-11-26", "close": 43.9, "volume": 1135204.0}, {"date": "2019-11-27", "close": 44.24, "volume": 450500.0}, {"date": "2019-11-29", "close": 44.07, "volume": 300445.0}, {"date": "2019-12-02", "close": 43.28, "volume": 678893.0}, {"date": "2019-12-03", "close": 43.91, "volume": 740586.0}, {"date": "2019-12-04", "close": 44.01, "volume": 606517.0}, {"date": "2019-12-05", "close": 44.14, "volume": 371471.0}, {"date": "2019-12-06", "close": 44.62, "volume": 1033886.0}, {"date": "2019-12-09", "close": 44.8, "volume": 820855.0}, {"date": "2019-12-10", "close": 44.65, "volume": 752560.0}, {"date": "2019-12-11", "close": 43.93, "volume": 664414.0}, {"date": "2019-12-12", "close": 43.15, "volume": 719689.0}, {"date": "2019-12-13", "close": 42.39, "volume": 2127733.0}, {"date": "2019-12-16", "close": 42.72, "volume": 1778246.0}, {"date": "2019-12-17", "close": 42.33, "volume": 1960377.0}, {"date": "2019-12-18", "close": 42.5, "volume": 1023649.0}, {"date": "2019-12-19", "close": 43.31, "volume": 1127702.0}, {"date": "2019-12-20", "close": 43.32, "volume": 1847914.0}, {"date": "2019-12-23", "close": 43.15, "volume": 478796.0}, {"date": "2019-12-24", "close": 43.16, "volume": 172323.0}, {"date": "2019-12-26", "close": 43.59, "volume": 473917.0}, {"date": "2019-12-27", "close": 43.8, "volume": 400154.0}, {"date": "2019-12-30", "close": 43.63, "volume": 469410.0}, {"date": "2019-12-31", "close": 43.9, "volume": 755102.0}, {"date": "2020-01-02", "close": 43.5, "volume": 628893.0}, {"date": "2020-01-03", "close": 43.91, "volume": 749108.0}, {"date": "2020-01-06", "close": 44.15, "volume": 483753.0}, {"date": "2020-01-07", "close": 42.82, "volume": 1123801.0}, {"date": "2020-01-08", "close": 42.25, "volume": 1181669.0}, {"date": "2020-01-09", "close": 41.83, "volume": 1482209.0}, {"date": "2020-01-10", "close": 41.75, "volume": 1204363.0}, {"date": "2020-01-13", "close": 42.16, "volume": 2041018.0}, {"date": "2020-01-14", "close": 42.0, "volume": 2726893.0}, {"date": "2020-01-15", "close": 41.83, "volume": 1358464.0}, {"date": "2020-01-16", "close": 42.38, "volume": 1059017.0}, {"date": "2020-01-17", "close": 42.28, "volume": 2360705.0}, {"date": "2020-01-21", "close": 42.46, "volume": 1001209.0}, {"date": "2020-01-22", "close": 42.04, "volume": 886893.0}, {"date": "2020-01-23", "close": 42.75, "volume": 912396.0}, {"date": "2020-01-24", "close": 42.38, "volume": 955299.0}, {"date": "2020-01-27", "close": 41.76, "volume": 2061724.0}, {"date": "2020-01-28", "close": 41.29, "volume": 1592508.0}, {"date": "2020-01-29", "close": 41.65, "volume": 1681258.0}, {"date": "2020-01-30", "close": 42.16, "volume": 2534757.0}, {"date": "2020-01-31", "close": 41.5, "volume": 802654.0}, {"date": "2020-02-03", "close": 41.57, "volume": 964157.0}, {"date": "2020-02-04", "close": 42.19, "volume": 2572906.0}, {"date": "2020-02-05", "close": 42.5, "volume": 1954647.0}, {"date": "2020-02-06", "close": 42.44, "volume": 1207263.0}, {"date": "2020-02-07", "close": 42.8, "volume": 934725.0}, {"date": "2020-02-10", "close": 43.5, "volume": 1237176.0}, {"date": "2020-02-11", "close": 43.89, "volume": 1236706.0}, {"date": "2020-02-12", "close": 43.8, "volume": 1526455.0}, {"date": "2020-02-13", "close": 44.42, "volume": 718741.0}, {"date": "2020-02-14", "close": 45.32, "volume": 1490618.0}, {"date": "2020-02-18", "close": 45.27, "volume": 978412.0}, {"date": "2020-02-19", "close": 44.42, "volume": 918031.0}, {"date": "2020-02-20", "close": 44.86, "volume": 751255.0}, {"date": "2020-02-21", "close": 44.52, "volume": 781103.0}, {"date": "2020-02-24", "close": 43.72, "volume": 698248.0}, {"date": "2020-02-25", "close": 42.57, "volume": 1171432.0}, {"date": "2020-02-26", "close": 41.53, "volume": 987287.0}, {"date": "2020-02-27", "close": 39.19, "volume": 850576.0}, {"date": "2020-02-28", "close": 38.18, "volume": 1850759.0}, {"date": "2020-03-02", "close": 39.21, "volume": 1305857.0}, {"date": "2020-03-03", "close": 39.28, "volume": 1172032.0}, {"date": "2020-03-04", "close": 41.14, "volume": 1110374.0}, {"date": "2020-03-05", "close": 39.66, "volume": 839414.0}, {"date": "2020-03-06", "close": 38.76, "volume": 901204.0}, {"date": "2020-03-09", "close": 35.49, "volume": 1397383.0}, {"date": "2020-03-10", "close": 36.79, "volume": 2822599.0}, {"date": "2020-03-11", "close": 34.05, "volume": 1562270.0}, {"date": "2020-03-12", "close": 31.0, "volume": 1653919.0}, {"date": "2020-03-13", "close": 34.91, "volume": 1788478.0}, {"date": "2020-03-16", "close": 28.49, "volume": 2201332.0}, {"date": "2020-03-17", "close": 29.47, "volume": 2149311.0}, {"date": "2020-03-18", "close": 26.32, "volume": 1716526.0}, {"date": "2020-03-19", "close": 27.3, "volume": 1970824.0}, {"date": "2020-03-20", "close": 25.53, "volume": 1758820.0}, {"date": "2020-03-23", "close": 24.56, "volume": 1446860.0}, {"date": "2020-03-24", "close": 26.93, "volume": 1540776.0}, {"date": "2020-03-25", "close": 28.73, "volume": 1353497.0}, {"date": "2020-03-26", "close": 29.72, "volume": 1767795.0}, {"date": "2020-03-27", "close": 30.27, "volume": 1175210.0}, {"date": "2020-03-30", "close": 30.26, "volume": 1096890.0}, {"date": "2020-03-31", "close": 30.51, "volume": 1523705.0}, {"date": "2020-04-01", "close": 27.8, "volume": 1290561.0}, {"date": "2020-04-02", "close": 27.92, "volume": 1488451.0}, {"date": "2020-04-03", "close": 27.6, "volume": 3052887.0}, {"date": "2020-04-06", "close": 28.62, "volume": 1606777.0}, {"date": "2020-04-07", "close": 30.04, "volume": 2440022.0}, {"date": "2020-04-08", "close": 31.67, "volume": 975843.0}, {"date": "2020-04-09", "close": 33.22, "volume": 1193405.0}, {"date": "2020-04-13", "close": 31.88, "volume": 852005.0}, {"date": "2020-04-14", "close": 33.14, "volume": 636194.0}, {"date": "2020-04-15", "close": 30.56, "volume": 1504855.0}, {"date": "2020-04-16", "close": 30.16, "volume": 1706476.0}, {"date": "2020-04-17", "close": 30.87, "volume": 1047180.0}, {"date": "2020-04-20", "close": 29.5, "volume": 1016196.0}, {"date": "2020-04-21", "close": 28.78, "volume": 2221738.0}, {"date": "2020-04-22", "close": 29.46, "volume": 2295270.0}, {"date": "2020-04-23", "close": 29.54, "volume": 1100589.0}, {"date": "2020-04-24", "close": 29.5, "volume": 2720365.0}, {"date": "2020-04-27", "close": 29.69, "volume": 1117786.0}, {"date": "2020-04-28", "close": 30.18, "volume": 1173464.0}, {"date": "2020-04-29", "close": 31.0, "volume": 568006.0}, {"date": "2020-04-30", "close": 30.49, "volume": 1056402.0}, {"date": "2020-05-01", "close": 29.42, "volume": 1521570.0}, {"date": "2020-05-04", "close": 28.55, "volume": 1530160.0}, {"date": "2020-05-05", "close": 28.21, "volume": 929100.0}, {"date": "2020-05-06", "close": 27.75, "volume": 1755225.0}, {"date": "2020-05-07", "close": 28.56, "volume": 2133254.0}, {"date": "2020-05-08", "close": 29.52, "volume": 1421798.0}, {"date": "2020-05-11", "close": 29.84, "volume": 1795827.0}, {"date": "2020-05-12", "close": 28.12, "volume": 1767077.0}, {"date": "2020-05-13", "close": 26.58, "volume": 1437180.0}, {"date": "2020-05-14", "close": 26.41, "volume": 1544295.0}, {"date": "2020-05-15", "close": 25.34, "volume": 2249216.0}, {"date": "2020-05-18", "close": 27.99, "volume": 3568328.0}, {"date": "2020-05-19", "close": 27.57, "volume": 1217801.0}, {"date": "2020-05-20", "close": 28.06, "volume": 1221003.0}, {"date": "2020-05-21", "close": 28.24, "volume": 2208142.0}, {"date": "2020-05-22", "close": 27.72, "volume": 1225968.0}, {"date": "2020-05-26", "close": 29.94, "volume": 909147.0}, {"date": "2020-05-27", "close": 30.31, "volume": 1689544.0}, {"date": "2020-05-28", "close": 30.2, "volume": 2706752.0}, {"date": "2020-05-29", "close": 29.36, "volume": 1704134.0}, {"date": "2020-06-01", "close": 30.33, "volume": 979517.0}, {"date": "2020-06-02", "close": 30.72, "volume": 998213.0}, {"date": "2020-06-03", "close": 32.54, "volume": 1016602.0}, {"date": "2020-06-04", "close": 32.21, "volume": 873993.0}, {"date": "2020-06-05", "close": 33.31, "volume": 1314966.0}, {"date": "2020-06-08", "close": 34.94, "volume": 1904045.0}, {"date": "2020-06-09", "close": 33.64, "volume": 953198.0}, {"date": "2020-06-10", "close": 31.8, "volume": 1173801.0}, {"date": "2020-06-11", "close": 30.01, "volume": 1146470.0}, {"date": "2020-06-12", "close": 31.07, "volume": 897352.0}, {"date": "2020-06-15", "close": 31.14, "volume": 1217492.0}, {"date": "2020-06-16", "close": 32.32, "volume": 1084791.0}, {"date": "2020-06-17", "close": 31.26, "volume": 854645.0}, {"date": "2020-06-18", "close": 30.82, "volume": 1084810.0}, {"date": "2020-06-19", "close": 30.23, "volume": 3806302.0}, {"date": "2020-06-22", "close": 30.5, "volume": 1064446.0}, {"date": "2020-06-23", "close": 30.69, "volume": 762022.0}, {"date": "2020-06-24", "close": 29.65, "volume": 1102014.0}, {"date": "2020-06-25", "close": 30.76, "volume": 2272578.0}, {"date": "2020-06-26", "close": 30.19, "volume": 1968711.0}, {"date": "2020-06-29", "close": 30.63, "volume": 918112.0}, {"date": "2020-06-30", "close": 30.66, "volume": 1373093.0}, {"date": "2020-07-01", "close": 30.91, "volume": 1054244.0}, {"date": "2020-07-02", "close": 31.28, "volume": 830347.0}, {"date": "2020-07-06", "close": 31.21, "volume": 831830.0}, {"date": "2020-07-07", "close": 29.85, "volume": 587085.0}, {"date": "2020-07-08", "close": 29.48, "volume": 612179.0}, {"date": "2020-07-09", "close": 29.58, "volume": 1749336.0}, {"date": "2020-07-10", "close": 29.96, "volume": 878321.0}, {"date": "2020-07-13", "close": 30.0, "volume": 736803.0}, {"date": "2020-07-14", "close": 29.86, "volume": 1022476.0}, {"date": "2020-07-15", "close": 30.21, "volume": 943185.0}, {"date": "2020-07-16", "close": 29.6, "volume": 947646.0}, {"date": "2020-07-17", "close": 29.73, "volume": 584525.0}, {"date": "2020-07-20", "close": 28.79, "volume": 1285871.0}, {"date": "2020-07-21", "close": 28.96, "volume": 841693.0}, {"date": "2020-07-22", "close": 29.26, "volume": 1038711.0}, {"date": "2020-07-23", "close": 29.12, "volume": 696489.0}, {"date": "2020-07-24", "close": 28.67, "volume": 832124.0}, {"date": "2020-07-27", "close": 28.76, "volume": 1225272.0}, {"date": "2020-07-28", "close": 29.44, "volume": 939129.0}, {"date": "2020-07-29", "close": 29.39, "volume": 1008142.0}, {"date": "2020-07-30", "close": 28.98, "volume": 1232942.0}, {"date": "2020-07-31", "close": 29.14, "volume": 1372690.0}, {"date": "2020-08-03", "close": 28.79, "volume": 1090832.0}, {"date": "2020-08-04", "close": 29.2, "volume": 1237241.0}, {"date": "2020-08-05", "close": 28.7, "volume": 1307020.0}, {"date": "2020-08-06", "close": 29.18, "volume": 1402076.0}, {"date": "2020-08-07", "close": 28.94, "volume": 2009317.0}, {"date": "2020-08-10", "close": 29.81, "volume": 1091838.0}, {"date": "2020-08-11", "close": 29.85, "volume": 1028865.0}, {"date": "2020-08-12", "close": 29.47, "volume": 1009657.0}, {"date": "2020-08-13", "close": 28.95, "volume": 901647.0}, {"date": "2020-08-14", "close": 28.86, "volume": 694147.0}, {"date": "2020-08-17", "close": 28.52, "volume": 632636.0}, {"date": "2020-08-18", "close": 28.3, "volume": 1070146.0}, {"date": "2020-08-19", "close": 27.94, "volume": 1243610.0}, {"date": "2020-08-20", "close": 27.98, "volume": 690345.0}, {"date": "2020-08-21", "close": 27.7, "volume": 2909526.0}, {"date": "2020-08-24", "close": 28.34, "volume": 737971.0}, {"date": "2020-08-25", "close": 28.27, "volume": 820236.0}, {"date": "2020-08-26", "close": 27.75, "volume": 672933.0}, {"date": "2020-08-27", "close": 28.36, "volume": 950007.0}, {"date": "2020-08-28", "close": 28.18, "volume": 795145.0}, {"date": "2020-08-31", "close": 27.92, "volume": 983020.0}, {"date": "2020-09-01", "close": 27.47, "volume": 693303.0}, {"date": "2020-09-02", "close": 27.47, "volume": 1368482.0}, {"date": "2020-09-03", "close": 27.98, "volume": 822314.0}, {"date": "2020-09-04", "close": 27.82, "volume": 601016.0}, {"date": "2020-09-08", "close": 27.23, "volume": 1027618.0}, {"date": "2020-09-09", "close": 27.1, "volume": 938420.0}, {"date": "2020-09-10", "close": 27.0, "volume": 1383721.0}, {"date": "2020-09-11", "close": 26.74, "volume": 1682748.0}, {"date": "2020-09-14", "close": 26.96, "volume": 1786812.0}, {"date": "2020-09-15", "close": 27.04, "volume": 1769704.0}, {"date": "2020-09-16", "close": 27.52, "volume": 4723118.0}, {"date": "2020-09-17", "close": 26.74, "volume": 2271700.0}, {"date": "2020-09-18", "close": 25.74, "volume": 3143557.0}, {"date": "2020-09-21", "close": 25.18, "volume": 1990535.0}, {"date": "2020-09-22", "close": 25.32, "volume": 1783974.0}, {"date": "2020-09-23", "close": 24.1, "volume": 1927337.0}, {"date": "2020-09-24", "close": 24.03, "volume": 1334616.0}, {"date": "2020-09-25", "close": 24.59, "volume": 2599129.0}, {"date": "2020-09-28", "close": 25.47, "volume": 1360594.0}, {"date": "2020-09-29", "close": 24.92, "volume": 1697314.0}, {"date": "2020-09-30", "close": 25.1, "volume": 1723723.0}, {"date": "2020-10-01", "close": 25.72, "volume": 1331989.0}, {"date": "2020-10-02", "close": 26.43, "volume": 1487344.0}, {"date": "2020-10-05", "close": 26.43, "volume": 1447282.0}, {"date": "2020-10-06", "close": 26.33, "volume": 1247346.0}, {"date": "2020-10-07", "close": 25.99, "volume": 883532.0}, {"date": "2020-10-08", "close": 26.24, "volume": 982448.0}, {"date": "2020-10-09", "close": 25.66, "volume": 895456.0}, {"date": "2020-10-12", "close": 25.8, "volume": 1514022.0}, {"date": "2020-10-13", "close": 24.93, "volume": 1034256.0}, {"date": "2020-10-14", "close": 24.79, "volume": 612501.0}, {"date": "2020-10-15", "close": 24.89, "volume": 476449.0}, {"date": "2020-10-16", "close": 24.32, "volume": 1087010.0}, {"date": "2020-10-19", "close": 24.22, "volume": 2231442.0}, {"date": "2020-10-20", "close": 24.5, "volume": 1011730.0}, {"date": "2020-10-21", "close": 24.37, "volume": 2225284.0}, {"date": "2020-10-22", "close": 24.92, "volume": 5199265.0}, {"date": "2020-10-23", "close": 25.2, "volume": 1549601.0}, {"date": "2020-10-26", "close": 24.66, "volume": 1241815.0}, {"date": "2020-10-27", "close": 24.0, "volume": 1544019.0}, {"date": "2020-10-28", "close": 23.25, "volume": 1605729.0}, {"date": "2020-10-29", "close": 23.49, "volume": 1169014.0}, {"date": "2020-10-30", "close": 23.6, "volume": 1375310.0}, {"date": "2020-11-02", "close": 24.51, "volume": 1213354.0}, {"date": "2020-11-03", "close": 25.47, "volume": 1703819.0}, {"date": "2020-11-04", "close": 25.86, "volume": 3579772.0}, {"date": "2020-11-05", "close": 26.14, "volume": 1789019.0}, {"date": "2020-11-06", "close": 25.36, "volume": 1711011.0}, {"date": "2020-11-09", "close": 28.29, "volume": 4114636.0}, {"date": "2020-11-10", "close": 29.81, "volume": 4344765.0}, {"date": "2020-11-11", "close": 30.07, "volume": 1870865.0}, {"date": "2020-11-12", "close": 29.33, "volume": 1912168.0}, {"date": "2020-11-13", "close": 30.49, "volume": 1381944.0}, {"date": "2020-11-16", "close": 32.08, "volume": 2004753.0}, {"date": "2020-11-17", "close": 32.66, "volume": 957072.0}, {"date": "2020-11-18", "close": 31.42, "volume": 1030132.0}, {"date": "2020-11-19", "close": 31.88, "volume": 1290897.0}, {"date": "2020-11-20", "close": 32.31, "volume": 1213440.0}, {"date": "2020-11-23", "close": 32.76, "volume": 1635530.0}, {"date": "2020-11-24", "close": 33.3, "volume": 1781213.0}, {"date": "2020-11-25", "close": 32.37, "volume": 1076212.0}, {"date": "2020-11-27", "close": 31.93, "volume": 579137.0}, {"date": "2020-11-30", "close": 30.97, "volume": 1569573.0}, {"date": "2020-12-01", "close": 31.48, "volume": 769257.0}, {"date": "2020-12-02", "close": 31.32, "volume": 800013.0}, {"date": "2020-12-03", "close": 31.39, "volume": 898427.0}, {"date": "2020-12-04", "close": 32.46, "volume": 1485977.0}, {"date": "2020-12-07", "close": 31.91, "volume": 1003052.0}, {"date": "2020-12-08", "close": 31.35, "volume": 2591893.0}, {"date": "2020-12-09", "close": 31.83, "volume": 2102458.0}, {"date": "2020-12-10", "close": 31.51, "volume": 1256015.0}, {"date": "2020-12-11", "close": 31.14, "volume": 770071.0}, {"date": "2020-12-14", "close": 30.79, "volume": 1669908.0}, {"date": "2020-12-15", "close": 31.59, "volume": 1384719.0}, {"date": "2020-12-16", "close": 30.98, "volume": 1179736.0}, {"date": "2020-12-17", "close": 30.94, "volume": 1271029.0}, {"date": "2020-12-18", "close": 29.6, "volume": 2647238.0}, {"date": "2020-12-21", "close": 29.38, "volume": 952205.0}, {"date": "2020-12-22", "close": 29.34, "volume": 521829.0}, {"date": "2020-12-23", "close": 29.28, "volume": 633424.0}, {"date": "2020-12-24", "close": 29.51, "volume": 259029.0}, {"date": "2020-12-28", "close": 29.61, "volume": 636515.0}, {"date": "2020-12-29", "close": 28.88, "volume": 519048.0}, {"date": "2020-12-30", "close": 28.87, "volume": 611262.0}, {"date": "2020-12-31", "close": 29.18, "volume": 667889.0}, {"date": "2021-01-04", "close": 28.1, "volume": 1697077.0}, {"date": "2021-01-05", "close": 27.71, "volume": 1833869.0}, {"date": "2021-01-06", "close": 27.89, "volume": 2122888.0}, {"date": "2021-01-07", "close": 27.37, "volume": 1688886.0}, {"date": "2021-01-08", "close": 27.3, "volume": 1198914.0}, {"date": "2021-01-11", "close": 26.72, "volume": 1445273.0}, {"date": "2021-01-12", "close": 26.9, "volume": 2391060.0}, {"date": "2021-01-13", "close": 27.77, "volume": 1471634.0}, {"date": "2021-01-14", "close": 28.84, "volume": 4715193.0}, {"date": "2021-01-15", "close": 29.05, "volume": 657707.0}, {"date": "2021-01-19", "close": 29.06, "volume": 1026733.0}, {"date": "2021-01-20", "close": 29.25, "volume": 1439251.0}, {"date": "2021-01-21", "close": 28.92, "volume": 887563.0}, {"date": "2021-01-22", "close": 28.46, "volume": 651503.0}, {"date": "2021-01-25", "close": 28.78, "volume": 689519.0}, {"date": "2021-01-26", "close": 28.71, "volume": 634385.0}, {"date": "2021-01-27", "close": 27.66, "volume": 1550279.0}, {"date": "2021-01-28", "close": 27.92, "volume": 860585.0}, {"date": "2021-01-29", "close": 27.71, "volume": 986408.0}, {"date": "2021-02-01", "close": 27.98, "volume": 1938553.0}, {"date": "2021-02-02", "close": 27.86, "volume": 917844.0}, {"date": "2021-02-03", "close": 28.39, "volume": 1705391.0}, {"date": "2021-02-04", "close": 28.63, "volume": 1590844.0}, {"date": "2021-02-05", "close": 29.37, "volume": 1558351.0}, {"date": "2021-02-08", "close": 29.6, "volume": 982775.0}, {"date": "2021-02-09", "close": 29.71, "volume": 1173793.0}, {"date": "2021-02-10", "close": 29.6, "volume": 1634874.0}, {"date": "2021-02-11", "close": 29.72, "volume": 1249161.0}, {"date": "2021-02-12", "close": 29.73, "volume": 655741.0}, {"date": "2021-02-16", "close": 29.33, "volume": 1522672.0}, {"date": "2021-02-17", "close": 29.05, "volume": 996359.0}, {"date": "2021-02-18", "close": 28.13, "volume": 949216.0}, {"date": "2021-02-19", "close": 28.19, "volume": 1511607.0}, {"date": "2021-02-22", "close": 29.86, "volume": 1864062.0}, {"date": "2021-02-23", "close": 31.86, "volume": 2572850.0}, {"date": "2021-02-24", "close": 33.48, "volume": 4091618.0}, {"date": "2021-02-25", "close": 33.64, "volume": 3953292.0}, {"date": "2021-02-26", "close": 32.75, "volume": 3382201.0}, {"date": "2021-03-01", "close": 33.33, "volume": 2136059.0}, {"date": "2021-03-02", "close": 32.74, "volume": 1667581.0}, {"date": "2021-03-03", "close": 33.39, "volume": 2435861.0}, {"date": "2021-03-04", "close": 32.69, "volume": 1890850.0}, {"date": "2021-03-05", "close": 33.0, "volume": 2842812.0}, {"date": "2021-03-08", "close": 33.59, "volume": 2130130.0}, {"date": "2021-03-09", "close": 32.75, "volume": 1455862.0}, {"date": "2021-03-10", "close": 33.0, "volume": 1991427.0}, {"date": "2021-03-11", "close": 32.84, "volume": 2013310.0}, {"date": "2021-03-12", "close": 33.41, "volume": 1552395.0}, {"date": "2021-03-15", "close": 33.55, "volume": 1530727.0}, {"date": "2021-03-16", "close": 33.22, "volume": 1340950.0}, {"date": "2021-03-17", "close": 33.62, "volume": 1359172.0}, {"date": "2021-03-18", "close": 34.14, "volume": 1907130.0}, {"date": "2021-03-19", "close": 33.27, "volume": 2744412.0}, {"date": "2021-03-22", "close": 32.33, "volume": 1021864.0}, {"date": "2021-03-23", "close": 31.67, "volume": 1416067.0}, {"date": "2021-03-24", "close": 32.01, "volume": 1057401.0}, {"date": "2021-03-25", "close": 32.2, "volume": 923688.0}, {"date": "2021-03-26", "close": 32.98, "volume": 740174.0}, {"date": "2021-03-29", "close": 32.6, "volume": 1043182.0}, {"date": "2021-03-30", "close": 32.35, "volume": 769889.0}, {"date": "2021-03-31", "close": 31.4, "volume": 1460971.0}, {"date": "2021-04-01", "close": 32.28, "volume": 964458.0}, {"date": "2021-04-05", "close": 31.98, "volume": 1408140.0}, {"date": "2021-04-06", "close": 32.6, "volume": 1869301.0}, {"date": "2021-04-07", "close": 32.53, "volume": 820179.0}, {"date": "2021-04-08", "close": 32.51, "volume": 920181.0}, {"date": "2021-04-09", "close": 32.61, "volume": 1218018.0}, {"date": "2021-04-12", "close": 32.7, "volume": 908469.0}, {"date": "2021-04-13", "close": 32.35, "volume": 930910.0}, {"date": "2021-04-14", "close": 32.23, "volume": 837397.0}, {"date": "2021-04-15", "close": 32.13, "volume": 876629.0}, {"date": "2021-04-16", "close": 32.53, "volume": 688708.0}, {"date": "2021-04-19", "close": 32.63, "volume": 988429.0}, {"date": "2021-04-20", "close": 32.8, "volume": 966986.0}, {"date": "2021-04-21", "close": 33.27, "volume": 1086770.0}, {"date": "2021-04-22", "close": 33.05, "volume": 1666097.0}, {"date": "2021-04-23", "close": 33.03, "volume": 976062.0}, {"date": "2021-04-26", "close": 32.87, "volume": 3219466.0}, {"date": "2021-04-27", "close": 33.28, "volume": 1365783.0}, {"date": "2021-04-28", "close": 33.2, "volume": 1119945.0}, {"date": "2021-04-29", "close": 33.74, "volume": 1734790.0}, {"date": "2021-04-30", "close": 33.54, "volume": 578577.0}, {"date": "2021-05-03", "close": 32.75, "volume": 2024044.0}, {"date": "2021-05-04", "close": 32.71, "volume": 1225937.0}, {"date": "2021-05-05", "close": 31.85, "volume": 1596109.0}, {"date": "2021-05-06", "close": 31.92, "volume": 1352653.0}, {"date": "2021-05-07", "close": 32.44, "volume": 1063328.0}, {"date": "2021-05-10", "close": 32.88, "volume": 2521831.0}, {"date": "2021-05-11", "close": 32.66, "volume": 1331443.0}, {"date": "2021-05-12", "close": 31.77, "volume": 1686726.0}, {"date": "2021-05-13", "close": 32.23, "volume": 1315017.0}, {"date": "2021-05-14", "close": 32.69, "volume": 1365084.0}, {"date": "2021-05-17", "close": 32.75, "volume": 1332117.0}, {"date": "2021-05-18", "close": 33.68, "volume": 1931372.0}, {"date": "2021-05-19", "close": 33.61, "volume": 2299650.0}, {"date": "2021-05-20", "close": 34.15, "volume": 1058883.0}, {"date": "2021-05-21", "close": 34.5, "volume": 1002114.0}, {"date": "2021-05-24", "close": 35.16, "volume": 941503.0}, {"date": "2021-05-25", "close": 34.63, "volume": 1228930.0}, {"date": "2021-05-26", "close": 34.73, "volume": 1002383.0}, {"date": "2021-05-27", "close": 34.29, "volume": 1383313.0}, {"date": "2021-05-28", "close": 34.72, "volume": 955398.0}, {"date": "2021-06-01", "close": 36.1, "volume": 1756970.0}, {"date": "2021-06-02", "close": 36.77, "volume": 2746501.0}, {"date": "2021-06-03", "close": 36.24, "volume": 1459832.0}, {"date": "2021-06-04", "close": 35.93, "volume": 980729.0}, {"date": "2021-06-07", "close": 36.35, "volume": 865285.0}, {"date": "2021-06-08", "close": 36.51, "volume": 997070.0}, {"date": "2021-06-09", "close": 36.16, "volume": 1332419.0}, {"date": "2021-06-10", "close": 36.62, "volume": 1017505.0}, {"date": "2021-06-11", "close": 36.26, "volume": 1661223.0}, {"date": "2021-06-14", "close": 36.69, "volume": 1964779.0}, {"date": "2021-06-15", "close": 35.98, "volume": 945372.0}, {"date": "2021-06-16", "close": 35.43, "volume": 814614.0}, {"date": "2021-06-17", "close": 35.18, "volume": 562597.0}, {"date": "2021-06-18", "close": 34.75, "volume": 1532807.0}, {"date": "2021-06-21", "close": 35.68, "volume": 676099.0}, {"date": "2021-06-22", "close": 34.93, "volume": 783879.0}, {"date": "2021-06-23", "close": 35.0, "volume": 1354289.0}, {"date": "2021-06-24", "close": 34.94, "volume": 609160.0}, {"date": "2021-06-25", "close": 35.31, "volume": 1145893.0}, {"date": "2021-06-28", "close": 34.01, "volume": 1471627.0}, {"date": "2021-06-29", "close": 33.64, "volume": 2340365.0}, {"date": "2021-06-30", "close": 33.62, "volume": 1040233.0}, {"date": "2021-07-01", "close": 33.74, "volume": 1037510.0}, {"date": "2021-07-02", "close": 33.69, "volume": 668628.0}, {"date": "2021-07-06", "close": 33.63, "volume": 815052.0}, {"date": "2021-07-07", "close": 33.39, "volume": 553680.0}, {"date": "2021-07-08", "close": 33.22, "volume": 453910.0}, {"date": "2021-07-09", "close": 34.18, "volume": 495916.0}, {"date": "2021-07-12", "close": 34.71, "volume": 763583.0}, {"date": "2021-07-13", "close": 33.95, "volume": 430637.0}, {"date": "2021-07-14", "close": 34.26, "volume": 512086.0}, {"date": "2021-07-15", "close": 34.27, "volume": 369236.0}, {"date": "2021-07-16", "close": 34.04, "volume": 415656.0}, {"date": "2021-07-19", "close": 32.95, "volume": 657094.0}, {"date": "2021-07-20", "close": 34.3, "volume": 714114.0}, {"date": "2021-07-21", "close": 34.83, "volume": 732934.0}, {"date": "2021-07-22", "close": 33.48, "volume": 736075.0}, {"date": "2021-07-23", "close": 33.51, "volume": 660322.0}, {"date": "2021-07-26", "close": 33.65, "volume": 470728.0}, {"date": "2021-07-27", "close": 33.64, "volume": 445815.0}, {"date": "2021-07-28", "close": 33.62, "volume": 454353.0}, {"date": "2021-07-29", "close": 33.7, "volume": 418537.0}, {"date": "2021-07-30", "close": 33.4, "volume": 842469.0}, {"date": "2021-08-02", "close": 32.87, "volume": 402519.0}, {"date": "2021-08-03", "close": 32.36, "volume": 714602.0}, {"date": "2021-08-04", "close": 31.66, "volume": 1144452.0}, {"date": "2021-08-05", "close": 32.81, "volume": 1048566.0}, {"date": "2021-08-06", "close": 32.76, "volume": 866775.0}, {"date": "2021-08-09", "close": 32.51, "volume": 529197.0}, {"date": "2021-08-10", "close": 31.85, "volume": 773265.0}, {"date": "2021-08-11", "close": 32.15, "volume": 518322.0}, {"date": "2021-08-12", "close": 31.84, "volume": 528782.0}, {"date": "2021-08-13", "close": 32.1, "volume": 572144.0}, {"date": "2021-08-16", "close": 32.0, "volume": 542668.0}, {"date": "2021-08-17", "close": 32.14, "volume": 854254.0}, {"date": "2021-08-18", "close": 31.84, "volume": 991809.0}, {"date": "2021-08-19", "close": 31.96, "volume": 886271.0}, {"date": "2021-08-20", "close": 31.84, "volume": 581103.0}, {"date": "2021-08-23", "close": 31.9, "volume": 746903.0}, {"date": "2021-08-24", "close": 31.9, "volume": 492321.0}, {"date": "2021-08-25", "close": 32.21, "volume": 524603.0}, {"date": "2021-08-26", "close": 32.06, "volume": 535115.0}, {"date": "2021-08-27", "close": 32.9, "volume": 995162.0}, {"date": "2021-08-30", "close": 32.69, "volume": 851162.0}, {"date": "2021-08-31", "close": 33.01, "volume": 959312.0}, {"date": "2021-09-01", "close": 33.46, "volume": 844624.0}, {"date": "2021-09-02", "close": 33.46, "volume": 719240.0}, {"date": "2021-09-03", "close": 33.43, "volume": 776018.0}, {"date": "2021-09-07", "close": 33.57, "volume": 1136135.0}, {"date": "2021-09-08", "close": 33.61, "volume": 803835.0}, {"date": "2021-09-09", "close": 32.98, "volume": 1329036.0}, {"date": "2021-09-10", "close": 32.47, "volume": 1823900.0}, {"date": "2021-09-13", "close": 33.23, "volume": 1005842.0}, {"date": "2021-09-14", "close": 32.9, "volume": 768858.0}, {"date": "2021-09-15", "close": 32.72, "volume": 1069781.0}, {"date": "2021-09-16", "close": 32.64, "volume": 1106576.0}, {"date": "2021-09-17", "close": 32.21, "volume": 3224807.0}, {"date": "2021-09-20", "close": 31.99, "volume": 1268725.0}, {"date": "2021-09-21", "close": 32.03, "volume": 584512.0}, {"date": "2021-09-22", "close": 32.43, "volume": 1240288.0}, {"date": "2021-09-23", "close": 32.8, "volume": 1620146.0}, {"date": "2021-09-24", "close": 32.44, "volume": 1276870.0}, {"date": "2021-09-27", "close": 32.81, "volume": 1241860.0}, {"date": "2021-09-28", "close": 32.78, "volume": 821707.0}, {"date": "2021-09-29", "close": 32.38, "volume": 807527.0}, {"date": "2021-09-30", "close": 31.61, "volume": 817141.0}, {"date": "2021-10-01", "close": 32.13, "volume": 1834535.0}, {"date": "2021-10-04", "close": 32.19, "volume": 1413466.0}, {"date": "2021-10-05", "close": 31.84, "volume": 901051.0}, {"date": "2021-10-06", "close": 32.2, "volume": 1096910.0}, {"date": "2021-10-07", "close": 32.29, "volume": 2102070.0}, {"date": "2021-10-08", "close": 32.26, "volume": 1593846.0}, {"date": "2021-10-11", "close": 32.83, "volume": 740088.0}, {"date": "2021-10-12", "close": 33.27, "volume": 1591556.0}, {"date": "2021-10-13", "close": 33.56, "volume": 710486.0}, {"date": "2021-10-14", "close": 33.57, "volume": 567146.0}, {"date": "2021-10-15", "close": 33.66, "volume": 467137.0}, {"date": "2021-10-18", "close": 33.22, "volume": 588063.0}, {"date": "2021-10-19", "close": 33.38, "volume": 1140287.0}, {"date": "2021-10-20", "close": 34.11, "volume": 798781.0}, {"date": "2021-10-21", "close": 33.81, "volume": 857839.0}, {"date": "2021-10-22", "close": 33.69, "volume": 540110.0}, {"date": "2021-10-25", "close": 33.76, "volume": 786442.0}, {"date": "2021-10-26", "close": 33.97, "volume": 850439.0}, {"date": "2021-10-27", "close": 32.97, "volume": 989861.0}, {"date": "2021-10-28", "close": 32.78, "volume": 1015256.0}, {"date": "2021-10-29", "close": 32.68, "volume": 1230963.0}, {"date": "2021-11-01", "close": 33.51, "volume": 656698.0}, {"date": "2021-11-02", "close": 32.96, "volume": 868678.0}, {"date": "2021-11-03", "close": 34.4, "volume": 955610.0}, {"date": "2021-11-04", "close": 33.63, "volume": 599562.0}, {"date": "2021-11-05", "close": 35.7, "volume": 1247537.0}, {"date": "2021-11-08", "close": 35.59, "volume": 821918.0}, {"date": "2021-11-09", "close": 35.9, "volume": 688404.0}, {"date": "2021-11-10", "close": 36.07, "volume": 716856.0}, {"date": "2021-11-11", "close": 36.35, "volume": 563724.0}, {"date": "2021-11-12", "close": 36.25, "volume": 464100.0}, {"date": "2021-11-15", "close": 36.92, "volume": 596022.0}, {"date": "2021-11-16", "close": 36.04, "volume": 1041613.0}, {"date": "2021-11-17", "close": 35.98, "volume": 895738.0}, {"date": "2021-11-18", "close": 36.27, "volume": 681295.0}, {"date": "2021-11-19", "close": 35.49, "volume": 498590.0}, {"date": "2021-11-22", "close": 35.64, "volume": 376398.0}, {"date": "2021-11-23", "close": 35.39, "volume": 556926.0}, {"date": "2021-11-24", "close": 35.46, "volume": 761816.0}, {"date": "2021-11-26", "close": 33.54, "volume": 510185.0}, {"date": "2021-11-29", "close": 33.5, "volume": 891126.0}, {"date": "2021-11-30", "close": 32.77, "volume": 1438466.0}, {"date": "2021-12-01", "close": 31.69, "volume": 959244.0}, {"date": "2021-12-02", "close": 33.45, "volume": 928948.0}, {"date": "2021-12-03", "close": 32.69, "volume": 1126557.0}, {"date": "2021-12-06", "close": 34.08, "volume": 957394.0}, {"date": "2021-12-07", "close": 34.18, "volume": 755935.0}, {"date": "2021-12-08", "close": 34.77, "volume": 1596297.0}, {"date": "2021-12-09", "close": 33.72, "volume": 1089435.0}, {"date": "2021-12-10", "close": 33.37, "volume": 681721.0}, {"date": "2021-12-13", "close": 33.0, "volume": 1421769.0}, {"date": "2021-12-14", "close": 32.79, "volume": 1007703.0}, {"date": "2021-12-15", "close": 33.06, "volume": 752322.0}, {"date": "2021-12-16", "close": 32.79, "volume": 916656.0}, {"date": "2021-12-17", "close": 33.01, "volume": 2682700.0}, {"date": "2021-12-20", "close": 32.28, "volume": 778148.0}, {"date": "2021-12-21", "close": 33.29, "volume": 591314.0}, {"date": "2021-12-22", "close": 33.2, "volume": 747073.0}, {"date": "2021-12-23", "close": 33.2, "volume": 626843.0}, {"date": "2021-12-27", "close": 33.38, "volume": 851112.0}, {"date": "2021-12-28", "close": 33.63, "volume": 548498.0}, {"date": "2021-12-29", "close": 33.79, "volume": 582532.0}, {"date": "2021-12-30", "close": 33.72, "volume": 1347272.0}, {"date": "2021-12-31", "close": 33.5, "volume": 1036345.0}, {"date": "2022-01-03", "close": 34.75, "volume": 1083155.0}, {"date": "2022-01-04", "close": 35.68, "volume": 1352608.0}, {"date": "2022-01-05", "close": 35.13, "volume": 1095341.0}, {"date": "2022-01-06", "close": 35.92, "volume": 772369.0}, {"date": "2022-01-07", "close": 36.48, "volume": 1026794.0}, {"date": "2022-01-10", "close": 36.0, "volume": 1016022.0}, {"date": "2022-01-11", "close": 35.86, "volume": 1006914.0}, {"date": "2022-01-12", "close": 35.39, "volume": 526925.0}, {"date": "2022-01-13", "close": 36.06, "volume": 519423.0}, {"date": "2022-01-14", "close": 35.31, "volume": 991227.0}, {"date": "2022-01-18", "close": 34.69, "volume": 720826.0}, {"date": "2022-01-19", "close": 33.67, "volume": 743676.0}, {"date": "2022-01-20", "close": 32.66, "volume": 1572015.0}, {"date": "2022-01-21", "close": 31.86, "volume": 1534682.0}, {"date": "2022-01-24", "close": 31.83, "volume": 1324483.0}, {"date": "2022-01-25", "close": 31.45, "volume": 1017107.0}, {"date": "2022-01-26", "close": 31.04, "volume": 699456.0}, {"date": "2022-01-27", "close": 30.16, "volume": 788094.0}, {"date": "2022-01-28", "close": 31.22, "volume": 1087989.0}, {"date": "2022-01-31", "close": 31.22, "volume": 1298226.0}, {"date": "2022-02-01", "close": 31.85, "volume": 1213134.0}, {"date": "2022-02-02", "close": 32.1, "volume": 2048177.0}, {"date": "2022-02-03", "close": 31.37, "volume": 702829.0}, {"date": "2022-02-04", "close": 31.66, "volume": 767516.0}, {"date": "2022-02-07", "close": 31.46, "volume": 922957.0}, {"date": "2022-02-08", "close": 31.21, "volume": 990756.0}, {"date": "2022-02-09", "close": 31.57, "volume": 1411903.0}, {"date": "2022-02-10", "close": 31.07, "volume": 1018834.0}, {"date": "2022-02-11", "close": 31.24, "volume": 1651098.0}, {"date": "2022-02-14", "close": 31.22, "volume": 1782173.0}, {"date": "2022-02-15", "close": 31.6, "volume": 949678.0}, {"date": "2022-02-16", "close": 32.15, "volume": 1075460.0}, {"date": "2022-02-17", "close": 32.38, "volume": 1702436.0}, {"date": "2022-02-18", "close": 32.06, "volume": 973590.0}, {"date": "2022-02-22", "close": 31.77, "volume": 827169.0}, {"date": "2022-02-23", "close": 31.1, "volume": 964736.0}, {"date": "2022-02-24", "close": 31.35, "volume": 1121402.0}, {"date": "2022-02-25", "close": 32.15, "volume": 1232744.0}, {"date": "2022-02-28", "close": 31.7, "volume": 1343050.0}, {"date": "2022-03-01", "close": 31.65, "volume": 998696.0}, {"date": "2022-03-02", "close": 32.18, "volume": 860212.0}, {"date": "2022-03-03", "close": 32.67, "volume": 904872.0}, {"date": "2022-03-04", "close": 32.29, "volume": 1224107.0}, {"date": "2022-03-07", "close": 32.18, "volume": 885090.0}, {"date": "2022-03-08", "close": 32.14, "volume": 598892.0}, {"date": "2022-03-09", "close": 33.34, "volume": 1407405.0}, {"date": "2022-03-10", "close": 33.23, "volume": 630537.0}, {"date": "2022-03-11", "close": 33.21, "volume": 544241.0}, {"date": "2022-03-14", "close": 32.76, "volume": 1055649.0}, {"date": "2022-03-15", "close": 32.53, "volume": 923917.0}, {"date": "2022-03-16", "close": 32.49, "volume": 1220212.0}, {"date": "2022-03-17", "close": 32.79, "volume": 931431.0}, {"date": "2022-03-18", "close": 32.6, "volume": 1336550.0}, {"date": "2022-03-21", "close": 32.5, "volume": 462167.0}, {"date": "2022-03-22", "close": 32.63, "volume": 964242.0}, {"date": "2022-03-23", "close": 32.38, "volume": 1122579.0}, {"date": "2022-03-24", "close": 33.01, "volume": 948026.0}, {"date": "2022-03-25", "close": 33.95, "volume": 927630.0}, {"date": "2022-03-28", "close": 33.89, "volume": 1271143.0}, {"date": "2022-03-29", "close": 34.5, "volume": 2561035.0}, {"date": "2022-03-30", "close": 34.0, "volume": 2061690.0}, {"date": "2022-03-31", "close": 33.42, "volume": 1807230.0}, {"date": "2022-04-01", "close": 33.76, "volume": 1395248.0}, {"date": "2022-04-04", "close": 32.98, "volume": 1221257.0}, {"date": "2022-04-05", "close": 32.15, "volume": 1018058.0}, {"date": "2022-04-06", "close": 32.15, "volume": 1144103.0}, {"date": "2022-04-07", "close": 31.51, "volume": 1398121.0}, {"date": "2022-04-08", "close": 31.5, "volume": 1669987.0}, {"date": "2022-04-11", "close": 31.36, "volume": 1864588.0}, {"date": "2022-04-12", "close": 31.21, "volume": 1660027.0}, {"date": "2022-04-13", "close": 31.53, "volume": 1528559.0}, {"date": "2022-04-14", "close": 31.01, "volume": 1641629.0}, {"date": "2022-04-18", "close": 30.8, "volume": 1015772.0}, {"date": "2022-04-19", "close": 31.22, "volume": 750324.0}, {"date": "2022-04-20", "close": 31.63, "volume": 747569.0}, {"date": "2022-04-21", "close": 31.55, "volume": 613086.0}, {"date": "2022-04-22", "close": 31.23, "volume": 699142.0}, {"date": "2022-04-25", "close": 31.57, "volume": 1278307.0}, {"date": "2022-04-26", "close": 31.0, "volume": 1061083.0}, {"date": "2022-04-27", "close": 30.31, "volume": 1080955.0}, {"date": "2022-04-28", "close": 30.93, "volume": 1023944.0}, {"date": "2022-04-29", "close": 29.46, "volume": 1541436.0}, {"date": "2022-05-02", "close": 29.2, "volume": 1119040.0}, {"date": "2022-05-03", "close": 29.65, "volume": 1100900.0}, {"date": "2022-05-04", "close": 30.42, "volume": 1288733.0}, {"date": "2022-05-05", "close": 29.49, "volume": 1026068.0}, {"date": "2022-05-06", "close": 29.22, "volume": 1279655.0}, {"date": "2022-05-09", "close": 28.02, "volume": 1483361.0}, {"date": "2022-05-10", "close": 27.37, "volume": 1653155.0}, {"date": "2022-05-11", "close": 26.92, "volume": 1111078.0}, {"date": "2022-05-12", "close": 27.38, "volume": 1786647.0}, {"date": "2022-05-13", "close": 27.53, "volume": 1253526.0}, {"date": "2022-05-16", "close": 27.53, "volume": 1260715.0}, {"date": "2022-05-17", "close": 28.41, "volume": 1539875.0}, {"date": "2022-05-18", "close": 27.65, "volume": 1424323.0}, {"date": "2022-05-19", "close": 27.24, "volume": 1586637.0}, {"date": "2022-05-20", "close": 27.27, "volume": 1214252.0}, {"date": "2022-05-23", "close": 27.75, "volume": 1031982.0}, {"date": "2022-05-24", "close": 27.38, "volume": 1217873.0}, {"date": "2022-05-25", "close": 27.92, "volume": 1108951.0}, {"date": "2022-05-26", "close": 27.97, "volume": 948503.0}, {"date": "2022-05-27", "close": 28.57, "volume": 843300.0}, {"date": "2022-05-31", "close": 28.27, "volume": 1223023.0}, {"date": "2022-06-01", "close": 27.46, "volume": 1952584.0}, {"date": "2022-06-02", "close": 27.74, "volume": 2271616.0}, {"date": "2022-06-03", "close": 27.14, "volume": 1025446.0}, {"date": "2022-06-06", "close": 27.22, "volume": 1021160.0}, {"date": "2022-06-07", "close": 27.42, "volume": 1484738.0}, {"date": "2022-06-08", "close": 26.62, "volume": 1151102.0}, {"date": "2022-06-09", "close": 25.76, "volume": 1585609.0}, {"date": "2022-06-10", "close": 25.2, "volume": 3139482.0}, {"date": "2022-06-13", "close": 23.16, "volume": 2644427.0}, {"date": "2022-06-14", "close": 22.67, "volume": 1677037.0}, {"date": "2022-06-15", "close": 23.35, "volume": 1266496.0}, {"date": "2022-06-16", "close": 22.18, "volume": 876928.0}, {"date": "2022-06-17", "close": 22.76, "volume": 1748378.0}, {"date": "2022-06-21", "close": 22.2, "volume": 1523559.0}, {"date": "2022-06-22", "close": 22.2, "volume": 1701056.0}, {"date": "2022-06-23", "close": 22.36, "volume": 1584189.0}, {"date": "2022-06-24", "close": 22.95, "volume": 1439458.0}, {"date": "2022-06-27", "close": 22.74, "volume": 1243347.0}, {"date": "2022-06-28", "close": 22.79, "volume": 1518444.0}, {"date": "2022-06-29", "close": 22.56, "volume": 1605749.0}, {"date": "2022-06-30", "close": 22.38, "volume": 1477404.0}, {"date": "2022-07-01", "close": 22.88, "volume": 921693.0}, {"date": "2022-07-05", "close": 23.29, "volume": 1429913.0}, {"date": "2022-07-06", "close": 22.65, "volume": 833493.0}, {"date": "2022-07-07", "close": 22.68, "volume": 641081.0}, {"date": "2022-07-08", "close": 22.25, "volume": 781440.0}, {"date": "2022-07-11", "close": 22.01, "volume": 831188.0}, {"date": "2022-07-12", "close": 22.32, "volume": 1202843.0}, {"date": "2022-07-13", "close": 21.99, "volume": 1104423.0}, {"date": "2022-07-14", "close": 21.47, "volume": 1612065.0}, {"date": "2022-07-15", "close": 21.92, "volume": 939905.0}, {"date": "2022-07-18", "close": 21.96, "volume": 701600.0}, {"date": "2022-07-19", "close": 22.74, "volume": 864710.0}, {"date": "2022-07-20", "close": 22.45, "volume": 1475457.0}, {"date": "2022-07-21", "close": 22.4, "volume": 1045706.0}, {"date": "2022-07-22", "close": 22.48, "volume": 1022061.0}, {"date": "2022-07-25", "close": 22.79, "volume": 1554338.0}, {"date": "2022-07-26", "close": 22.44, "volume": 1018878.0}, {"date": "2022-07-27", "close": 22.83, "volume": 805388.0}, {"date": "2022-07-28", "close": 23.25, "volume": 1151163.0}, {"date": "2022-07-29", "close": 23.64, "volume": 1314256.0}, {"date": "2022-08-01", "close": 23.43, "volume": 1294725.0}, {"date": "2022-08-02", "close": 22.81, "volume": 1930260.0}, {"date": "2022-08-03", "close": 22.84, "volume": 2632491.0}, {"date": "2022-08-04", "close": 22.05, "volume": 1384536.0}, {"date": "2022-08-05", "close": 22.04, "volume": 739267.0}, {"date": "2022-08-08", "close": 21.91, "volume": 1294644.0}, {"date": "2022-08-09", "close": 21.52, "volume": 1471495.0}, {"date": "2022-08-10", "close": 22.05, "volume": 1220629.0}, {"date": "2022-08-11", "close": 22.63, "volume": 2604822.0}, {"date": "2022-08-12", "close": 22.7, "volume": 1078181.0}, {"date": "2022-08-15", "close": 22.36, "volume": 1053916.0}, {"date": "2022-08-16", "close": 22.46, "volume": 1825843.0}, {"date": "2022-08-17", "close": 21.93, "volume": 1023353.0}, {"date": "2022-08-18", "close": 21.51, "volume": 1058190.0}, {"date": "2022-08-19", "close": 21.16, "volume": 1325971.0}, {"date": "2022-08-22", "close": 20.53, "volume": 1169932.0}, {"date": "2022-08-23", "close": 20.57, "volume": 1252137.0}, {"date": "2022-08-24", "close": 20.45, "volume": 924940.0}, {"date": "2022-08-25", "close": 20.62, "volume": 611574.0}, {"date": "2022-08-26", "close": 19.95, "volume": 1097438.0}, {"date": "2022-08-29", "close": 19.84, "volume": 915884.0}, {"date": "2022-08-30", "close": 19.72, "volume": 1242830.0}, {"date": "2022-08-31", "close": 19.52, "volume": 1143352.0}, {"date": "2022-09-01", "close": 19.47, "volume": 1240670.0}, {"date": "2022-09-02", "close": 19.99, "volume": 2235999.0}, {"date": "2022-09-06", "close": 20.04, "volume": 1489429.0}, {"date": "2022-09-07", "close": 20.81, "volume": 2057020.0}, {"date": "2022-09-08", "close": 21.08, "volume": 2995500.0}, {"date": "2022-09-09", "close": 21.26, "volume": 1026263.0}, {"date": "2022-09-12", "close": 21.74, "volume": 1321558.0}, {"date": "2022-09-13", "close": 21.07, "volume": 1433509.0}, {"date": "2022-09-14", "close": 21.02, "volume": 1622485.0}, {"date": "2022-09-15", "close": 20.93, "volume": 1299741.0}, {"date": "2022-09-16", "close": 21.28, "volume": 3074158.0}, {"date": "2022-09-19", "close": 20.97, "volume": 1301481.0}, {"date": "2022-09-20", "close": 20.64, "volume": 1285047.0}, {"date": "2022-09-21", "close": 19.58, "volume": 2355760.0}, {"date": "2022-09-22", "close": 19.59, "volume": 2810736.0}, {"date": "2022-09-23", "close": 19.21, "volume": 2309778.0}, {"date": "2022-09-26", "close": 18.39, "volume": 2251552.0}, {"date": "2022-09-27", "close": 18.03, "volume": 2045425.0}, {"date": "2022-09-28", "close": 18.58, "volume": 2864810.0}, {"date": "2022-09-29", "close": 17.64, "volume": 2599545.0}, {"date": "2022-09-30", "close": 17.93, "volume": 2021815.0}, {"date": "2022-10-03", "close": 18.1, "volume": 1745124.0}, {"date": "2022-10-04", "close": 18.55, "volume": 1481146.0}, {"date": "2022-10-05", "close": 17.42, "volume": 2497958.0}, {"date": "2022-10-06", "close": 17.23, "volume": 1675122.0}, {"date": "2022-10-07", "close": 16.52, "volume": 1641857.0}, {"date": "2022-10-10", "close": 16.33, "volume": 1424261.0}, {"date": "2022-10-11", "close": 16.65, "volume": 1461125.0}, {"date": "2022-10-12", "close": 16.79, "volume": 1361754.0}, {"date": "2022-10-13", "close": 17.34, "volume": 1730708.0}, {"date": "2022-10-14", "close": 17.04, "volume": 1660808.0}, {"date": "2022-10-17", "close": 17.49, "volume": 1409680.0}, {"date": "2022-10-18", "close": 17.27, "volume": 1448296.0}, {"date": "2022-10-19", "close": 16.41, "volume": 1825474.0}, {"date": "2022-10-20", "close": 16.52, "volume": 1450697.0}, {"date": "2022-10-21", "close": 16.64, "volume": 2020777.0}, {"date": "2022-10-24", "close": 16.69, "volume": 1567322.0}, {"date": "2022-10-25", "close": 17.57, "volume": 2856035.0}, {"date": "2022-10-26", "close": 17.3, "volume": 1950493.0}, {"date": "2022-10-27", "close": 17.18, "volume": 1491768.0}, {"date": "2022-10-28", "close": 17.48, "volume": 2438078.0}, {"date": "2022-10-31", "close": 17.59, "volume": 2185607.0}, {"date": "2022-11-01", "close": 17.43, "volume": 2201859.0}, {"date": "2022-11-02", "close": 17.34, "volume": 1614073.0}, {"date": "2022-11-03", "close": 17.27, "volume": 1328803.0}, {"date": "2022-11-04", "close": 17.22, "volume": 3180898.0}, {"date": "2022-11-07", "close": 16.77, "volume": 2580746.0}, {"date": "2022-11-08", "close": 16.59, "volume": 2428182.0}, {"date": "2022-11-09", "close": 16.01, "volume": 2320905.0}, {"date": "2022-11-10", "close": 17.22, "volume": 3712346.0}, {"date": "2022-11-11", "close": 17.74, "volume": 2877878.0}, {"date": "2022-11-14", "close": 16.8, "volume": 1815276.0}, {"date": "2022-11-15", "close": 17.07, "volume": 1700106.0}, {"date": "2022-11-16", "close": 16.46, "volume": 1301228.0}, {"date": "2022-11-17", "close": 16.26, "volume": 1462056.0}, {"date": "2022-11-18", "close": 16.57, "volume": 1027159.0}, {"date": "2022-11-21", "close": 16.39, "volume": 1855966.0}, {"date": "2022-11-22", "close": 16.78, "volume": 1394355.0}, {"date": "2022-11-23", "close": 16.79, "volume": 826274.0}, {"date": "2022-11-25", "close": 17.11, "volume": 1213007.0}, {"date": "2022-11-28", "close": 16.61, "volume": 1523181.0}, {"date": "2022-11-29", "close": 16.89, "volume": 2065933.0}, {"date": "2022-11-30", "close": 17.32, "volume": 2566682.0}, {"date": "2022-12-01", "close": 17.03, "volume": 1865585.0}, {"date": "2022-12-02", "close": 16.86, "volume": 1624041.0}, {"date": "2022-12-05", "close": 16.05, "volume": 1618596.0}, {"date": "2022-12-06", "close": 15.46, "volume": 2524647.0}, {"date": "2022-12-07", "close": 15.23, "volume": 2805602.0}, {"date": "2022-12-08", "close": 15.4, "volume": 1548024.0}, {"date": "2022-12-09", "close": 15.93, "volume": 4374438.0}, {"date": "2022-12-12", "close": 15.94, "volume": 1870274.0}, {"date": "2022-12-13", "close": 16.17, "volume": 2935035.0}, {"date": "2022-12-14", "close": 16.42, "volume": 2828882.0}, {"date": "2022-12-15", "close": 16.21, "volume": 1683738.0}, {"date": "2022-12-16", "close": 15.82, "volume": 3944963.0}, {"date": "2022-12-19", "close": 15.53, "volume": 1689189.0}, {"date": "2022-12-20", "close": 15.57, "volume": 1168013.0}, {"date": "2022-12-21", "close": 15.67, "volume": 1278320.0}, {"date": "2022-12-22", "close": 15.87, "volume": 1230282.0}, {"date": "2022-12-23", "close": 15.87, "volume": 766157.0}, {"date": "2022-12-27", "close": 15.99, "volume": 734082.0}, {"date": "2022-12-28", "close": 15.36, "volume": 1458450.0}, {"date": "2022-12-29", "close": 15.82, "volume": 1561996.0}, {"date": "2022-12-30", "close": 15.68, "volume": 1214213.0}, {"date": "2023-01-03", "close": 15.22, "volume": 2531658.0}, {"date": "2023-01-04", "close": 15.58, "volume": 1253252.0}, {"date": "2023-01-05", "close": 14.9, "volume": 1622691.0}, {"date": "2023-01-06", "close": 15.36, "volume": 1418952.0}, {"date": "2023-01-09", "close": 14.84, "volume": 2210235.0}, {"date": "2023-01-10", "close": 15.19, "volume": 1753683.0}, {"date": "2023-01-11", "close": 15.61, "volume": 1565316.0}, {"date": "2023-01-12", "close": 16.13, "volume": 2211237.0}, {"date": "2023-01-13", "close": 15.77, "volume": 2330948.0}, {"date": "2023-01-17", "close": 15.81, "volume": 1001049.0}, {"date": "2023-01-18", "close": 15.53, "volume": 1357132.0}, {"date": "2023-01-19", "close": 15.32, "volume": 1886859.0}, {"date": "2023-01-20", "close": 15.37, "volume": 1625921.0}, {"date": "2023-01-23", "close": 15.4, "volume": 1055228.0}, {"date": "2023-01-24", "close": 15.1, "volume": 936250.0}, {"date": "2023-01-25", "close": 15.32, "volume": 1148739.0}, {"date": "2023-01-26", "close": 15.47, "volume": 1397742.0}, {"date": "2023-01-27", "close": 16.45, "volume": 1690628.0}, {"date": "2023-01-30", "close": 16.01, "volume": 1661336.0}, {"date": "2023-01-31", "close": 16.75, "volume": 1951729.0}, {"date": "2023-02-01", "close": 17.03, "volume": 2975696.0}, {"date": "2023-02-02", "close": 17.7, "volume": 2336173.0}, {"date": "2023-02-03", "close": 16.98, "volume": 1697567.0}, {"date": "2023-02-06", "close": 16.52, "volume": 1832485.0}, {"date": "2023-02-07", "close": 16.5, "volume": 3295648.0}, {"date": "2023-02-08", "close": 16.52, "volume": 3167173.0}, {"date": "2023-02-09", "close": 16.08, "volume": 2117211.0}, {"date": "2023-02-10", "close": 16.15, "volume": 1743069.0}, {"date": "2023-02-13", "close": 16.18, "volume": 1093373.0}, {"date": "2023-02-14", "close": 16.0, "volume": 2146768.0}, {"date": "2023-02-15", "close": 16.1, "volume": 1920715.0}, {"date": "2023-02-16", "close": 15.67, "volume": 1610342.0}, {"date": "2023-02-17", "close": 15.42, "volume": 1083195.0}, {"date": "2023-02-21", "close": 14.93, "volume": 1755197.0}, {"date": "2023-02-22", "close": 14.71, "volume": 1463085.0}, {"date": "2023-02-23", "close": 14.73, "volume": 838306.0}, {"date": "2023-02-24", "close": 14.43, "volume": 1566524.0}, {"date": "2023-02-27", "close": 14.22, "volume": 2000156.0}, {"date": "2023-02-28", "close": 14.13, "volume": 4655230.0}, {"date": "2023-03-01", "close": 14.16, "volume": 1634664.0}, {"date": "2023-03-02", "close": 14.28, "volume": 2392030.0}, {"date": "2023-03-03", "close": 14.28, "volume": 2338771.0}, {"date": "2023-03-06", "close": 14.32, "volume": 1530048.0}, {"date": "2023-03-07", "close": 13.8, "volume": 2266372.0}, {"date": "2023-03-08", "close": 13.92, "volume": 1432195.0}, {"date": "2023-03-09", "close": 13.34, "volume": 2591623.0}, {"date": "2023-03-10", "close": 12.61, "volume": 3908567.0}, {"date": "2023-03-13", "close": 12.73, "volume": 3369575.0}, {"date": "2023-03-14", "close": 12.21, "volume": 5004317.0}, {"date": "2023-03-15", "close": 12.36, "volume": 4665154.0}, {"date": "2023-03-16", "close": 11.88, "volume": 3520268.0}, {"date": "2023-03-17", "close": 11.39, "volume": 7262063.0}, {"date": "2023-03-20", "close": 11.59, "volume": 3257506.0}, {"date": "2023-03-21", "close": 12.09, "volume": 3872817.0}, {"date": "2023-03-22", "close": 11.5, "volume": 3930820.0}, {"date": "2023-03-23", "close": 10.84, "volume": 5560729.0}, {"date": "2023-03-24", "close": 11.39, "volume": 5018912.0}, {"date": "2023-03-27", "close": 11.52, "volume": 3815146.0}, {"date": "2023-03-28", "close": 11.77, "volume": 3539160.0}, {"date": "2023-03-29", "close": 12.26, "volume": 3773434.0}, {"date": "2023-03-30", "close": 12.01, "volume": 3815674.0}, {"date": "2023-03-31", "close": 12.33, "volume": 2643383.0}, {"date": "2023-04-03", "close": 12.25, "volume": 2586133.0}, {"date": "2023-04-04", "close": 12.26, "volume": 3205821.0}, {"date": "2023-04-05", "close": 12.49, "volume": 4175396.0}, {"date": "2023-04-06", "close": 12.86, "volume": 4142723.0}, {"date": "2023-04-10", "close": 12.62, "volume": 4345381.0}, {"date": "2023-04-11", "close": 13.04, "volume": 3420600.0}, {"date": "2023-04-12", "close": 12.26, "volume": 2790994.0}, {"date": "2023-04-13", "close": 12.29, "volume": 2013918.0}, {"date": "2023-04-14", "close": 12.35, "volume": 3675613.0}, {"date": "2023-04-17", "close": 12.71, "volume": 1975185.0}, {"date": "2023-04-18", "close": 12.33, "volume": 2403459.0}, {"date": "2023-04-19", "close": 12.94, "volume": 2436280.0}, {"date": "2023-04-20", "close": 12.53, "volume": 1926051.0}, {"date": "2023-04-21", "close": 12.58, "volume": 2618698.0}, {"date": "2023-04-24", "close": 12.61, "volume": 1400204.0}, {"date": "2023-04-25", "close": 12.34, "volume": 3105393.0}, {"date": "2023-04-26", "close": 12.4, "volume": 1791623.0}, {"date": "2023-04-27", "close": 12.71, "volume": 2566845.0}, {"date": "2023-04-28", "close": 12.88, "volume": 2096780.0}, {"date": "2023-05-01", "close": 12.63, "volume": 2222937.0}, {"date": "2023-05-02", "close": 12.17, "volume": 3452780.0}, {"date": "2023-05-03", "close": 11.5, "volume": 5021220.0}, {"date": "2023-05-04", "close": 11.51, "volume": 4289636.0}, {"date": "2023-05-05", "close": 12.09, "volume": 2977693.0}, {"date": "2023-05-08", "close": 11.53, "volume": 3464017.0}, {"date": "2023-05-09", "close": 11.52, "volume": 3362239.0}, {"date": "2023-05-10", "close": 11.5, "volume": 2140315.0}, {"date": "2023-05-11", "close": 11.22, "volume": 3038637.0}, {"date": "2023-05-12", "close": 10.86, "volume": 2511252.0}, {"date": "2023-05-15", "close": 10.76, "volume": 2847760.0}, {"date": "2023-05-16", "close": 10.27, "volume": 4573019.0}, {"date": "2023-05-17", "close": 10.7, "volume": 3071870.0}, {"date": "2023-05-18", "close": 11.02, "volume": 2955131.0}, {"date": "2023-05-19", "close": 11.21, "volume": 3054290.0}, {"date": "2023-05-22", "close": 11.72, "volume": 3701020.0}, {"date": "2023-05-23", "close": 11.8, "volume": 4185091.0}, {"date": "2023-05-24", "close": 11.3, "volume": 2738623.0}, {"date": "2023-05-25", "close": 11.17, "volume": 3400768.0}, {"date": "2023-05-26", "close": 11.34, "volume": 2624996.0}, {"date": "2023-05-30", "close": 11.71, "volume": 2085240.0}, {"date": "2023-05-31", "close": 11.6, "volume": 3484776.0}, {"date": "2023-06-01", "close": 11.3, "volume": 2591138.0}, {"date": "2023-06-02", "close": 11.92, "volume": 2371386.0}, {"date": "2023-06-05", "close": 11.73, "volume": 2474356.0}, {"date": "2023-06-06", "close": 12.07, "volume": 3505799.0}, {"date": "2023-06-07", "close": 12.82, "volume": 4373559.0}, {"date": "2023-06-08", "close": 12.56, "volume": 1759253.0}, {"date": "2023-06-09", "close": 12.58, "volume": 1818097.0}, {"date": "2023-06-12", "close": 12.64, "volume": 2173137.0}, {"date": "2023-06-13", "close": 12.64, "volume": 2680759.0}, {"date": "2023-06-14", "close": 12.5, "volume": 4102592.0}, {"date": "2023-06-15", "close": 12.78, "volume": 2186722.0}, {"date": "2023-06-16", "close": 12.76, "volume": 36918260.0}, {"date": "2023-06-20", "close": 12.62, "volume": 3194708.0}, {"date": "2023-06-21", "close": 12.56, "volume": 3301698.0}, {"date": "2023-06-22", "close": 12.04, "volume": 3568446.0}, {"date": "2023-06-23", "close": 11.38, "volume": 22423190.0}, {"date": "2023-06-26", "close": 12.4, "volume": 4589169.0}, {"date": "2023-06-27", "close": 12.74, "volume": 2798234.0}, {"date": "2023-06-28", "close": 12.37, "volume": 2835507.0}, {"date": "2023-06-29", "close": 12.63, "volume": 2199397.0}, {"date": "2023-06-30", "close": 12.57, "volume": 2564932.0}, {"date": "2023-07-03", "close": 13.13, "volume": 1274701.0}, {"date": "2023-07-05", "close": 13.01, "volume": 2184172.0}, {"date": "2023-07-06", "close": 12.87, "volume": 2840041.0}, {"date": "2023-07-07", "close": 13.59, "volume": 5560935.0}, {"date": "2023-07-10", "close": 13.55, "volume": 2640470.0}, {"date": "2023-07-11", "close": 13.94, "volume": 2102439.0}, {"date": "2023-07-12", "close": 13.65, "volume": 2721482.0}, {"date": "2023-07-13", "close": 13.97, "volume": 2335205.0}, {"date": "2023-07-14", "close": 13.54, "volume": 3432439.0}, {"date": "2023-07-17", "close": 13.48, "volume": 2476022.0}, {"date": "2023-07-18", "close": 13.76, "volume": 2399602.0}, {"date": "2023-07-19", "close": 14.12, "volume": 2470118.0}, {"date": "2023-07-20", "close": 13.65, "volume": 2684239.0}, {"date": "2023-07-21", "close": 13.68, "volume": 1397152.0}, {"date": "2023-07-24", "close": 13.77, "volume": 1266274.0}, {"date": "2023-07-25", "close": 13.56, "volume": 1417046.0}, {"date": "2023-07-26", "close": 14.01, "volume": 1681053.0}, {"date": "2023-07-27", "close": 13.96, "volume": 3411254.0}, {"date": "2023-07-28", "close": 14.39, "volume": 1748582.0}, {"date": "2023-07-31", "close": 14.7, "volume": 1940536.0}, {"date": "2023-08-01", "close": 14.45, "volume": 2349545.0}, {"date": "2023-08-02", "close": 14.23, "volume": 4238699.0}, {"date": "2023-08-03", "close": 14.23, "volume": 3424663.0}, {"date": "2023-08-04", "close": 14.22, "volume": 2743786.0}, {"date": "2023-08-07", "close": 14.63, "volume": 1907360.0}, {"date": "2023-08-08", "close": 14.29, "volume": 2221754.0}, {"date": "2023-08-09", "close": 13.75, "volume": 2314967.0}, {"date": "2023-08-10", "close": 13.65, "volume": 2265480.0}, {"date": "2023-08-11", "close": 13.7, "volume": 1192230.0}, {"date": "2023-08-14", "close": 13.35, "volume": 1719253.0}, {"date": "2023-08-15", "close": 12.86, "volume": 1479755.0}, {"date": "2023-08-16", "close": 12.87, "volume": 1707500.0}, {"date": "2023-08-17", "close": 12.88, "volume": 1759595.0}, {"date": "2023-08-18", "close": 12.95, "volume": 1659253.0}, {"date": "2023-08-21", "close": 12.78, "volume": 1728245.0}, {"date": "2023-08-22", "close": 12.95, "volume": 1925317.0}, {"date": "2023-08-23", "close": 13.53, "volume": 1873258.0}, {"date": "2023-08-24", "close": 13.46, "volume": 1392965.0}, {"date": "2023-08-25", "close": 13.32, "volume": 1016220.0}, {"date": "2023-08-28", "close": 13.59, "volume": 1896049.0}, {"date": "2023-08-29", "close": 13.8, "volume": 1620459.0}, {"date": "2023-08-30", "close": 13.81, "volume": 1599750.0}, {"date": "2023-08-31", "close": 13.67, "volume": 1817063.0}, {"date": "2023-09-01", "close": 14.03, "volume": 3449846.0}, {"date": "2023-09-05", "close": 13.8, "volume": 1690269.0}, {"date": "2023-09-06", "close": 13.84, "volume": 1302450.0}, {"date": "2023-09-07", "close": 13.86, "volume": 1089233.0}, {"date": "2023-09-08", "close": 13.74, "volume": 1602876.0}, {"date": "2023-09-11", "close": 13.55, "volume": 1600425.0}, {"date": "2023-09-12", "close": 13.42, "volume": 1474611.0}, {"date": "2023-09-13", "close": 12.94, "volume": 2567015.0}, {"date": "2023-09-14", "close": 13.37, "volume": 1974851.0}, {"date": "2023-09-15", "close": 13.5, "volume": 6535742.0}, {"date": "2023-09-18", "close": 13.4, "volume": 2230391.0}, {"date": "2023-09-19", "close": 13.5, "volume": 2236314.0}, {"date": "2023-09-20", "close": 13.52, "volume": 2436562.0}, {"date": "2023-09-21", "close": 12.57, "volume": 4126888.0}, {"date": "2023-09-22", "close": 12.62, "volume": 2982075.0}, {"date": "2023-09-25", "close": 12.76, "volume": 3604174.0}, {"date": "2023-09-26", "close": 12.47, "volume": 2469950.0}, {"date": "2023-09-27", "close": 12.45, "volume": 2184288.0}, {"date": "2023-09-28", "close": 12.62, "volume": 2452823.0}, {"date": "2023-09-29", "close": 12.76, "volume": 2195768.0}, {"date": "2023-10-02", "close": 12.35, "volume": 2324278.0}, {"date": "2023-10-03", "close": 11.71, "volume": 3582601.0}, {"date": "2023-10-04", "close": 12.0, "volume": 2738125.0}, {"date": "2023-10-05", "close": 12.19, "volume": 2407678.0}, {"date": "2023-10-06", "close": 11.91, "volume": 2820795.0}, {"date": "2023-10-09", "close": 12.01, "volume": 1858133.0}, {"date": "2023-10-10", "close": 12.14, "volume": 2474139.0}, {"date": "2023-10-11", "close": 12.5, "volume": 1911128.0}, {"date": "2023-10-12", "close": 12.0, "volume": 2062327.0}, {"date": "2023-10-13", "close": 11.87, "volume": 1908704.0}, {"date": "2023-10-16", "close": 12.34, "volume": 1971819.0}, {"date": "2023-10-17", "close": 12.51, "volume": 2107997.0}, {"date": "2023-10-18", "close": 12.06, "volume": 1297828.0}, {"date": "2023-10-19", "close": 11.48, "volume": 2103284.0}, {"date": "2023-10-20", "close": 11.39, "volume": 1738161.0}, {"date": "2023-10-23", "close": 11.15, "volume": 2317572.0}, {"date": "2023-10-24", "close": 11.43, "volume": 1728392.0}, {"date": "2023-10-25", "close": 11.01, "volume": 1954048.0}, {"date": "2023-10-26", "close": 11.27, "volume": 1823599.0}, {"date": "2023-10-27", "close": 11.13, "volume": 1822680.0}, {"date": "2023-10-30", "close": 11.26, "volume": 3518873.0}, {"date": "2023-10-31", "close": 11.21, "volume": 2707208.0}, {"date": "2023-11-01", "close": 11.46, "volume": 3224393.0}, {"date": "2023-11-02", "close": 12.26, "volume": 2243393.0}, {"date": "2023-11-03", "close": 12.89, "volume": 1973701.0}, {"date": "2023-11-06", "close": 12.62, "volume": 1209944.0}, {"date": "2023-11-07", "close": 12.07, "volume": 1628936.0}, {"date": "2023-11-08", "close": 12.0, "volume": 1389334.0}, {"date": "2023-11-09", "close": 11.25, "volume": 2136782.0}, {"date": "2023-11-10", "close": 11.3, "volume": 1424870.0}, {"date": "2023-11-13", "close": 10.84, "volume": 2162971.0}, {"date": "2023-11-14", "close": 12.16, "volume": 2388922.0}, {"date": "2023-11-15", "close": 12.29, "volume": 1692854.0}, {"date": "2023-11-16", "close": 11.7, "volume": 1535124.0}, {"date": "2023-11-17", "close": 11.81, "volume": 1374687.0}, {"date": "2023-11-20", "close": 11.83, "volume": 1292123.0}, {"date": "2023-11-21", "close": 11.33, "volume": 1223102.0}, {"date": "2023-11-22", "close": 11.4, "volume": 1053369.0}, {"date": "2023-11-24", "close": 11.35, "volume": 536453.0}, {"date": "2023-11-27", "close": 11.35, "volume": 1381913.0}, {"date": "2023-11-28", "close": 12.05, "volume": 2005724.0}, {"date": "2023-11-29", "close": 12.3, "volume": 3228861.0}, {"date": "2023-11-30", "close": 12.22, "volume": 2689790.0}, {"date": "2023-12-01", "close": 13.55, "volume": 3390124.0}, {"date": "2023-12-04", "close": 13.77, "volume": 2749766.0}, {"date": "2023-12-05", "close": 13.53, "volume": 2085698.0}, {"date": "2023-12-06", "close": 13.82, "volume": 2841353.0}, {"date": "2023-12-07", "close": 14.2, "volume": 1760761.0}, {"date": "2023-12-08", "close": 14.31, "volume": 2284800.0}, {"date": "2023-12-11", "close": 14.2, "volume": 1221644.0}, {"date": "2023-12-12", "close": 13.91, "volume": 2021968.0}, {"date": "2023-12-13", "close": 14.77, "volume": 3758933.0}, {"date": "2023-12-14", "close": 15.76, "volume": 3540785.0}, {"date": "2023-12-15", "close": 15.29, "volume": 4621929.0}, {"date": "2023-12-18", "close": 15.0, "volume": 2025317.0}, {"date": "2023-12-19", "close": 15.09, "volume": 3086196.0}, {"date": "2023-12-20", "close": 15.18, "volume": 3177086.0}, {"date": "2023-12-21", "close": 15.1, "volume": 2617014.0}, {"date": "2023-12-22", "close": 14.99, "volume": 2266303.0}, {"date": "2023-12-26", "close": 15.22, "volume": 2100935.0}, {"date": "2023-12-27", "close": 14.89, "volume": 5100874.0}, {"date": "2023-12-28", "close": 14.85, "volume": 1998372.0}, {"date": "2023-12-29", "close": 14.5, "volume": 2427177.0}, {"date": "2024-01-02", "close": 14.84, "volume": 2978712.0}, {"date": "2024-01-03", "close": 14.19, "volume": 2499349.0}, {"date": "2024-01-04", "close": 14.26, "volume": 2215357.0}, {"date": "2024-01-05", "close": 14.31, "volume": 2608573.0}, {"date": "2024-01-08", "close": 14.58, "volume": 2277921.0}, {"date": "2024-01-09", "close": 14.23, "volume": 2085536.0}, {"date": "2024-01-10", "close": 14.48, "volume": 1440714.0}, {"date": "2024-01-11", "close": 14.15, "volume": 2190870.0}, {"date": "2024-01-12", "close": 14.44, "volume": 2041641.0}, {"date": "2024-01-16", "close": 14.16, "volume": 1822069.0}, {"date": "2024-01-17", "close": 13.72, "volume": 2495538.0}, {"date": "2024-01-18", "close": 13.6, "volume": 2303925.0}, {"date": "2024-01-19", "close": 14.32, "volume": 6305772.0}, {"date": "2024-01-22", "close": 14.77, "volume": 2827848.0}, {"date": "2024-01-23", "close": 14.49, "volume": 1599880.0}, {"date": "2024-01-24", "close": 14.38, "volume": 1083170.0}, {"date": "2024-01-25", "close": 14.51, "volume": 1163525.0}, {"date": "2024-01-26", "close": 14.63, "volume": 1208324.0}, {"date": "2024-01-29", "close": 14.53, "volume": 1764833.0}, {"date": "2024-01-30", "close": 14.15, "volume": 1499953.0}, {"date": "2024-01-31", "close": 13.55, "volume": 2965831.0}, {"date": "2024-02-01", "close": 13.22, "volume": 2603657.0}, {"date": "2024-02-02", "close": 13.05, "volume": 1731768.0}, {"date": "2024-02-05", "close": 12.77, "volume": 1801362.0}, {"date": "2024-02-06", "close": 12.73, "volume": 2618304.0}, {"date": "2024-02-07", "close": 13.08, "volume": 3861554.0}, {"date": "2024-02-08", "close": 13.63, "volume": 2850629.0}, {"date": "2024-02-09", "close": 13.32, "volume": 1515740.0}, {"date": "2024-02-12", "close": 13.63, "volume": 2452199.0}, {"date": "2024-02-13", "close": 12.71, "volume": 3438163.0}, {"date": "2024-02-14", "close": 12.88, "volume": 1685476.0}, {"date": "2024-02-15", "close": 13.66, "volume": 2185075.0}, {"date": "2024-02-16", "close": 13.75, "volume": 1466582.0}, {"date": "2024-02-20", "close": 13.54, "volume": 1350715.0}, {"date": "2024-02-21", "close": 13.53, "volume": 1279597.0}, {"date": "2024-02-22", "close": 13.42, "volume": 1584381.0}, {"date": "2024-02-23", "close": 13.31, "volume": 1443877.0}, {"date": "2024-02-26", "close": 13.12, "volume": 933657.0}, {"date": "2024-02-27", "close": 13.15, "volume": 913568.0}, {"date": "2024-02-28", "close": 12.95, "volume": 2101219.0}, {"date": "2024-02-29", "close": 13.22, "volume": 3361503.0}, {"date": "2024-03-01", "close": 13.42, "volume": 1553542.0}, {"date": "2024-03-04", "close": 13.39, "volume": 1437523.0}, {"date": "2024-03-05", "close": 13.72, "volume": 2044867.0}, {"date": "2024-03-06", "close": 13.51, "volume": 1705728.0}, {"date": "2024-03-07", "close": 13.61, "volume": 1485003.0}, {"date": "2024-03-08", "close": 13.78, "volume": 1594662.0}, {"date": "2024-03-11", "close": 13.7, "volume": 1565883.0}, {"date": "2024-03-12", "close": 13.5, "volume": 1223715.0}, {"date": "2024-03-13", "close": 13.43, "volume": 1170035.0}, {"date": "2024-03-14", "close": 12.91, "volume": 2006064.0}, {"date": "2024-03-15", "close": 13.14, "volume": 2832071.0}, {"date": "2024-03-18", "close": 13.32, "volume": 1447678.0}, {"date": "2024-03-19", "close": 13.17, "volume": 1846767.0}, {"date": "2024-03-20", "close": 13.59, "volume": 1621689.0}, {"date": "2024-03-21", "close": 14.24, "volume": 2191150.0}, {"date": "2024-03-22", "close": 13.38, "volume": 1565390.0}, {"date": "2024-03-25", "close": 13.52, "volume": 863557.0}, {"date": "2024-03-26", "close": 13.14, "volume": 1231002.0}, {"date": "2024-03-27", "close": 13.67, "volume": 1556321.0}, {"date": "2024-03-28", "close": 13.87, "volume": 1597874.0}, {"date": "2024-04-01", "close": 13.33, "volume": 1649188.0}, {"date": "2024-04-02", "close": 13.15, "volume": 1729982.0}, {"date": "2024-04-03", "close": 13.35, "volume": 1570588.0}, {"date": "2024-04-04", "close": 13.07, "volume": 1318175.0}, {"date": "2024-04-05", "close": 13.12, "volume": 903315.0}, {"date": "2024-04-08", "close": 13.76, "volume": 1015822.0}, {"date": "2024-04-09", "close": 14.24, "volume": 1671293.0}, {"date": "2024-04-10", "close": 13.17, "volume": 2384679.0}, {"date": "2024-04-11", "close": 13.49, "volume": 1821388.0}, {"date": "2024-04-12", "close": 13.26, "volume": 1878999.0}, {"date": "2024-04-15", "close": 12.93, "volume": 1582239.0}, {"date": "2024-04-16", "close": 12.76, "volume": 1473937.0}, {"date": "2024-04-17", "close": 12.88, "volume": 1362736.0}, {"date": "2024-04-18", "close": 13.01, "volume": 1346799.0}, {"date": "2024-04-19", "close": 13.31, "volume": 1209934.0}, {"date": "2024-04-22", "close": 13.34, "volume": 1835496.0}, {"date": "2024-04-23", "close": 13.58, "volume": 1528205.0}, {"date": "2024-04-24", "close": 13.57, "volume": 1345982.0}, {"date": "2024-04-25", "close": 13.31, "volume": 1918558.0}, {"date": "2024-04-26", "close": 13.37, "volume": 896230.0}, {"date": "2024-04-29", "close": 13.81, "volume": 1796840.0}, {"date": "2024-04-30", "close": 13.71, "volume": 2060042.0}, {"date": "2024-05-01", "close": 13.44, "volume": 1771412.0}, {"date": "2024-05-02", "close": 13.74, "volume": 1366204.0}, {"date": "2024-05-03", "close": 13.85, "volume": 1087970.0}, {"date": "2024-05-06", "close": 13.9, "volume": 1160923.0}, {"date": "2024-05-07", "close": 13.74, "volume": 2096751.0}, {"date": "2024-05-08", "close": 13.93, "volume": 2808486.0}, {"date": "2024-05-09", "close": 14.17, "volume": 1595966.0}, {"date": "2024-05-10", "close": 14.1, "volume": 1162035.0}, {"date": "2024-05-13", "close": 14.44, "volume": 1269869.0}, {"date": "2024-05-14", "close": 14.97, "volume": 1858280.0}, {"date": "2024-05-15", "close": 14.75, "volume": 1834338.0}, {"date": "2024-05-16", "close": 14.4, "volume": 1383190.0}, {"date": "2024-05-17", "close": 14.18, "volume": 797901.0}, {"date": "2024-05-20", "close": 14.09, "volume": 836642.0}, {"date": "2024-05-21", "close": 14.17, "volume": 923137.0}, {"date": "2024-05-22", "close": 13.81, "volume": 864403.0}, {"date": "2024-05-23", "close": 13.4, "volume": 1291181.0}, {"date": "2024-05-24", "close": 13.37, "volume": 883422.0}, {"date": "2024-05-28", "close": 13.22, "volume": 1327405.0}, {"date": "2024-05-29", "close": 12.98, "volume": 1504490.0}, {"date": "2024-05-30", "close": 13.48, "volume": 1647552.0}, {"date": "2024-05-31", "close": 13.95, "volume": 1845735.0}, {"date": "2024-06-03", "close": 13.83, "volume": 1010477.0}, {"date": "2024-06-04", "close": 13.7, "volume": 860656.0}, {"date": "2024-06-05", "close": 13.6, "volume": 794952.0}, {"date": "2024-06-06", "close": 13.66, "volume": 876464.0}, {"date": "2024-06-07", "close": 13.37, "volume": 1029027.0}, {"date": "2024-06-10", "close": 13.26, "volume": 1203730.0}, {"date": "2024-06-11", "close": 12.99, "volume": 1609018.0}, {"date": "2024-06-12", "close": 13.33, "volume": 1883751.0}, {"date": "2024-06-13", "close": 13.32, "volume": 1382467.0}, {"date": "2024-06-14", "close": 13.3, "volume": 1430306.0}, {"date": "2024-06-17", "close": 13.22, "volume": 1870685.0}, {"date": "2024-06-18", "close": 13.44, "volume": 1271826.0}, {"date": "2024-06-20", "close": 13.38, "volume": 1732838.0}, {"date": "2024-06-21", "close": 13.39, "volume": 2428382.0}, {"date": "2024-06-24", "close": 13.58, "volume": 892032.0}, {"date": "2024-06-25", "close": 13.4, "volume": 2707476.0}, {"date": "2024-06-26", "close": 13.33, "volume": 985593.0}, {"date": "2024-06-27", "close": 13.29, "volume": 1322739.0}, {"date": "2024-06-28", "close": 13.31, "volume": 1871570.0}, {"date": "2024-07-01", "close": 13.23, "volume": 919044.0}, {"date": "2024-07-02", "close": 13.41, "volume": 703535.0}, {"date": "2024-07-03", "close": 13.49, "volume": 355303.0}, {"date": "2024-07-05", "close": 13.22, "volume": 726213.0}, {"date": "2024-07-08", "close": 13.31, "volume": 563028.0}, {"date": "2024-07-09", "close": 13.39, "volume": 891708.0}, {"date": "2024-07-10", "close": 13.58, "volume": 1227986.0}, {"date": "2024-07-11", "close": 14.24, "volume": 1736297.0}, {"date": "2024-07-12", "close": 14.63, "volume": 1495993.0}, {"date": "2024-07-15", "close": 14.7, "volume": 1215659.0}, {"date": "2024-07-16", "close": 15.01, "volume": 1460559.0}, {"date": "2024-07-17", "close": 14.9, "volume": 1820134.0}, {"date": "2024-07-18", "close": 14.71, "volume": 3689451.0}, {"date": "2024-07-19", "close": 14.55, "volume": 1337932.0}, {"date": "2024-07-22", "close": 15.08, "volume": 2672262.0}, {"date": "2024-07-23", "close": 15.42, "volume": 2240219.0}, {"date": "2024-07-24", "close": 14.94, "volume": 1720614.0}, {"date": "2024-07-25", "close": 15.11, "volume": 1903095.0}, {"date": "2024-07-26", "close": 15.77, "volume": 1566942.0}, {"date": "2024-07-29", "close": 15.63, "volume": 2058215.0}, {"date": "2024-07-30", "close": 15.79, "volume": 1516117.0}, {"date": "2024-07-31", "close": 16.09, "volume": 1822402.0}, {"date": "2024-08-01", "close": 15.72, "volume": 1982044.0}, {"date": "2024-08-02", "close": 15.12, "volume": 2970835.0}, {"date": "2024-08-05", "close": 14.81, "volume": 2292772.0}, {"date": "2024-08-06", "close": 15.27, "volume": 2049151.0}, {"date": "2024-08-07", "close": 15.11, "volume": 1073953.0}, {"date": "2024-08-08", "close": 15.26, "volume": 2569865.0}, {"date": "2024-08-09", "close": 14.82, "volume": 2689287.0}, {"date": "2024-08-12", "close": 14.5, "volume": 1576159.0}, {"date": "2024-08-13", "close": 15.02, "volume": 1451103.0}, {"date": "2024-08-14", "close": 14.94, "volume": 1274351.0}, {"date": "2024-08-15", "close": 14.99, "volume": 1189489.0}, {"date": "2024-08-16", "close": 15.0, "volume": 1140779.0}, {"date": "2024-08-19", "close": 15.29, "volume": 1007638.0}, {"date": "2024-08-20", "close": 14.88, "volume": 1071174.0}, {"date": "2024-08-21", "close": 15.09, "volume": 836667.0}, {"date": "2024-08-22", "close": 15.13, "volume": 1137394.0}, {"date": "2024-08-23", "close": 15.74, "volume": 1092373.0}, {"date": "2024-08-26", "close": 15.9, "volume": 2823630.0}, {"date": "2024-08-27", "close": 16.01, "volume": 1534311.0}, {"date": "2024-08-28", "close": 15.87, "volume": 1426374.0}, {"date": "2024-08-29", "close": 16.07, "volume": 2170820.0}, {"date": "2024-08-30", "close": 16.0, "volume": 1452032.0}, {"date": "2024-09-03", "close": 15.78, "volume": 1325827.0}, {"date": "2024-09-04", "close": 15.85, "volume": 1189382.0}, {"date": "2024-09-05", "close": 15.78, "volume": 1019987.0}, {"date": "2024-09-06", "close": 15.61, "volume": 941546.0}, {"date": "2024-09-09", "close": 15.69, "volume": 1235267.0}, {"date": "2024-09-10", "close": 15.6, "volume": 1019750.0}, {"date": "2024-09-11", "close": 15.88, "volume": 2027549.0}, {"date": "2024-09-12", "close": 16.35, "volume": 1922085.0}, {"date": "2024-09-13", "close": 16.8, "volume": 1452775.0}, {"date": "2024-09-16", "close": 16.91, "volume": 1465466.0}, {"date": "2024-09-17", "close": 16.8, "volume": 1533557.0}, {"date": "2024-09-18", "close": 17.01, "volume": 1865688.0}, {"date": "2024-09-19", "close": 17.49, "volume": 2007504.0}, {"date": "2024-09-20", "close": 17.23, "volume": 4219556.0}, {"date": "2024-09-23", "close": 17.42, "volume": 1425810.0}, {"date": "2024-09-24", "close": 17.51, "volume": 952126.0}, {"date": "2024-09-25", "close": 17.18, "volume": 824787.0}, {"date": "2024-09-26", "close": 17.33, "volume": 2165534.0}, {"date": "2024-09-27", "close": 17.53, "volume": 2124824.0}, {"date": "2024-09-30", "close": 17.57, "volume": 1451990.0}, {"date": "2024-10-01", "close": 17.54, "volume": 1613064.0}, {"date": "2024-10-02", "close": 17.51, "volume": 1254732.0}, {"date": "2024-10-03", "close": 17.49, "volume": 866070.0}, {"date": "2024-10-04", "close": 17.94, "volume": 2360774.0}, {"date": "2024-10-07", "close": 17.57, "volume": 1217702.0}, {"date": "2024-10-08", "close": 17.43, "volume": 1579329.0}, {"date": "2024-10-09", "close": 17.53, "volume": 1015381.0}, {"date": "2024-10-10", "close": 17.33, "volume": 1579624.0}, {"date": "2024-10-11", "close": 17.64, "volume": 789837.0}, {"date": "2024-10-14", "close": 18.03, "volume": 1157168.0}, {"date": "2024-10-15", "close": 18.36, "volume": 1904161.0}, {"date": "2024-10-16", "close": 18.64, "volume": 1163275.0}, {"date": "2024-10-17", "close": 19.0, "volume": 1510389.0}, {"date": "2024-10-18", "close": 19.21, "volume": 1730202.0}, {"date": "2024-10-21", "close": 18.65, "volume": 1343843.0}, {"date": "2024-10-22", "close": 18.42, "volume": 1149750.0}, {"date": "2024-10-23", "close": 18.36, "volume": 1237367.0}, {"date": "2024-10-24", "close": 18.63, "volume": 1028441.0}, {"date": "2024-10-25", "close": 18.36, "volume": 1576177.0}, {"date": "2024-10-28", "close": 18.12, "volume": 1282435.0}, {"date": "2024-10-29", "close": 18.22, "volume": 1528738.0}, {"date": "2024-10-30", "close": 18.26, "volume": 978549.0}, {"date": "2024-10-31", "close": 17.79, "volume": 1329440.0}, {"date": "2024-11-01", "close": 17.52, "volume": 1307395.0}, {"date": "2024-11-04", "close": 18.0, "volume": 1682310.0}, {"date": "2024-11-05", "close": 18.48, "volume": 2885799.0}, {"date": "2024-11-06", "close": 18.64, "volume": 2860375.0}, {"date": "2024-11-07", "close": 19.22, "volume": 1584589.0}, {"date": "2024-11-08", "close": 19.28, "volume": 1934256.0}, {"date": "2024-11-11", "close": 19.03, "volume": 1051640.0}, {"date": "2024-11-12", "close": 18.16, "volume": 1572335.0}, {"date": "2024-11-13", "close": 18.09, "volume": 1689902.0}, {"date": "2024-11-14", "close": 18.48, "volume": 2407273.0}, {"date": "2024-11-15", "close": 18.39, "volume": 1742239.0}, {"date": "2024-11-18", "close": 18.05, "volume": 1363541.0}, {"date": "2024-11-19", "close": 18.49, "volume": 1063277.0}, {"date": "2024-11-20", "close": 18.75, "volume": 1127616.0}, {"date": "2024-11-21", "close": 19.03, "volume": 942143.0}, {"date": "2024-11-22", "close": 19.32, "volume": 841704.0}, {"date": "2024-11-25", "close": 19.55, "volume": 1761943.0}, {"date": "2024-11-26", "close": 19.48, "volume": 919523.0}, {"date": "2024-11-27", "close": 19.58, "volume": 796002.0}, {"date": "2024-11-29", "close": 19.36, "volume": 675508.0}, {"date": "2024-12-02", "close": 19.25, "volume": 1596075.0}, {"date": "2024-12-03", "close": 19.16, "volume": 697539.0}, {"date": "2024-12-04", "close": 19.31, "volume": 662790.0}, {"date": "2024-12-05", "close": 19.21, "volume": 721468.0}, {"date": "2024-12-06", "close": 19.52, "volume": 661765.0}, {"date": "2024-12-09", "close": 19.89, "volume": 1069779.0}, {"date": "2024-12-10", "close": 19.45, "volume": 1086962.0}, {"date": "2024-12-11", "close": 19.66, "volume": 1144592.0}, {"date": "2024-12-12", "close": 19.71, "volume": 904588.0}, {"date": "2024-12-13", "close": 19.97, "volume": 1075523.0}, {"date": "2024-12-16", "close": 20.28, "volume": 1047682.0}, {"date": "2024-12-17", "close": 20.32, "volume": 1040982.0}, {"date": "2024-12-18", "close": 18.66, "volume": 2272666.0}, {"date": "2024-12-19", "close": 17.84, "volume": 2662774.0}, {"date": "2024-12-20", "close": 18.08, "volume": 5909187.0}, {"date": "2024-12-23", "close": 18.41, "volume": 1270973.0}, {"date": "2024-12-24", "close": 18.82, "volume": 938632.0}, {"date": "2024-12-26", "close": 18.99, "volume": 805151.0}, {"date": "2024-12-27", "close": 18.63, "volume": 799600.0}, {"date": "2024-12-30", "close": 18.52, "volume": 1151311.0}, {"date": "2024-12-31", "close": 18.56, "volume": 1255794.0}, {"date": "2025-01-02", "close": 18.75, "volume": 914006.0}, {"date": "2025-01-03", "close": 18.94, "volume": 940435.0}, {"date": "2025-01-06", "close": 18.28, "volume": 1740755.0}, {"date": "2025-01-07", "close": 17.42, "volume": 2574663.0}, {"date": "2025-01-08", "close": 16.9, "volume": 2414912.0}, {"date": "2025-01-10", "close": 16.16, "volume": 3433256.0}, {"date": "2025-01-13", "close": 16.69, "volume": 2740626.0}, {"date": "2025-01-14", "close": 17.17, "volume": 2017162.0}, {"date": "2025-01-15", "close": 17.2, "volume": 2255929.0}, {"date": "2025-01-16", "close": 17.23, "volume": 2029405.0}, {"date": "2025-01-17", "close": 17.5, "volume": 1828245.0}, {"date": "2025-01-21", "close": 17.67, "volume": 1291743.0}, {"date": "2025-01-22", "close": 17.43, "volume": 1200535.0}, {"date": "2025-01-23", "close": 17.1, "volume": 2934633.0}, {"date": "2025-01-24", "close": 17.24, "volume": 1782748.0}, {"date": "2025-01-27", "close": 17.91, "volume": 2362889.0}, {"date": "2025-01-28", "close": 17.75, "volume": 1662630.0}, {"date": "2025-01-29", "close": 17.51, "volume": 1745973.0}, {"date": "2025-01-30", "close": 18.28, "volume": 1349849.0}, {"date": "2025-01-31", "close": 18.36, "volume": 1230027.0}, {"date": "2025-02-03", "close": 18.05, "volume": 1019262.0}, {"date": "2025-02-04", "close": 17.9, "volume": 1709881.0}, {"date": "2025-02-05", "close": 17.74, "volume": 4296156.0}, {"date": "2025-02-06", "close": 17.79, "volume": 4129638.0}, {"date": "2025-02-07", "close": 17.64, "volume": 3244845.0}, {"date": "2025-02-10", "close": 17.21, "volume": 1903419.0}, {"date": "2025-02-11", "close": 17.18, "volume": 1359061.0}, {"date": "2025-02-12", "close": 16.95, "volume": 2340919.0}, {"date": "2025-02-13", "close": 17.12, "volume": 1174185.0}, {"date": "2025-02-14", "close": 17.01, "volume": 1806058.0}, {"date": "2025-02-18", "close": 16.83, "volume": 1296878.0}, {"date": "2025-02-19", "close": 16.56, "volume": 1701268.0}, {"date": "2025-02-20", "close": 16.52, "volume": 1410706.0}, {"date": "2025-02-21", "close": 16.11, "volume": 1955487.0}, {"date": "2025-02-24", "close": 16.0, "volume": 1447956.0}, {"date": "2025-02-25", "close": 16.35, "volume": 2072104.0}, {"date": "2025-02-26", "close": 16.67, "volume": 1477604.0}, {"date": "2025-02-27", "close": 16.84, "volume": 1396525.0}, {"date": "2025-02-28", "close": 17.3, "volume": 2321398.0}, {"date": "2025-03-03", "close": 16.81, "volume": 2033643.0}, {"date": "2025-03-04", "close": 16.67, "volume": 1546541.0}, {"date": "2025-03-05", "close": 16.97, "volume": 1296169.0}, {"date": "2025-03-06", "close": 16.58, "volume": 1975672.0}, {"date": "2025-03-07", "close": 17.38, "volume": 2080997.0}, {"date": "2025-03-10", "close": 16.8, "volume": 3445595.0}, {"date": "2025-03-11", "close": 15.91, "volume": 2794761.0}, {"date": "2025-03-12", "close": 16.06, "volume": 2106040.0}, {"date": "2025-03-13", "close": 15.39, "volume": 2071820.0}, {"date": "2025-03-14", "close": 15.66, "volume": 2914379.0}, {"date": "2025-03-17", "close": 16.0, "volume": 3318975.0}, {"date": "2025-03-18", "close": 15.93, "volume": 1863954.0}, {"date": "2025-03-19", "close": 16.07, "volume": 2246359.0}, {"date": "2025-03-20", "close": 16.24, "volume": 2450253.0}, {"date": "2025-03-21", "close": 15.98, "volume": 3242689.0}, {"date": "2025-03-24", "close": 16.63, "volume": 1388930.0}, {"date": "2025-03-25", "close": 16.65, "volume": 2833853.0}, {"date": "2025-03-26", "close": 16.44, "volume": 3620680.0}, {"date": "2025-03-27", "close": 16.39, "volume": 2879079.0}, {"date": "2025-03-28", "close": 16.1, "volume": 4363020.0}, {"date": "2025-03-31", "close": 16.0, "volume": 2306145.0}, {"date": "2025-04-01", "close": 16.22, "volume": 3630544.0}, {"date": "2025-04-02", "close": 16.29, "volume": 1020819.0}, {"date": "2025-04-03", "close": 14.59, "volume": 2057799.0}, {"date": "2025-04-04", "close": 14.27, "volume": 3533308.0}, {"date": "2025-04-07", "close": 13.85, "volume": 3401149.0}, {"date": "2025-04-08", "close": 13.09, "volume": 2767373.0}, {"date": "2025-04-09", "close": 14.18, "volume": 3579072.0}, {"date": "2025-04-10", "close": 13.28, "volume": 2118554.0}, {"date": "2025-04-11", "close": 13.39, "volume": 1646582.0}, {"date": "2025-04-14", "close": 13.83, "volume": 1698594.0}, {"date": "2025-04-15", "close": 13.91, "volume": 1655507.0}, {"date": "2025-04-16", "close": 13.76, "volume": 1693862.0}, {"date": "2025-04-17", "close": 13.99, "volume": 2888676.0}, {"date": "2025-04-21", "close": 13.52, "volume": 1681544.0}, {"date": "2025-04-22", "close": 13.66, "volume": 1992338.0}, {"date": "2025-04-23", "close": 13.89, "volume": 1145110.0}, {"date": "2025-04-24", "close": 14.14, "volume": 1292130.0}, {"date": "2025-04-25", "close": 14.24, "volume": 1616395.0}, {"date": "2025-04-28", "close": 14.21, "volume": 1596556.0}, {"date": "2025-04-29", "close": 13.83, "volume": 1322576.0}, {"date": "2025-04-30", "close": 13.83, "volume": 2200171.0}, {"date": "2025-05-01", "close": 14.21, "volume": 1208401.0}, {"date": "2025-05-02", "close": 14.47, "volume": 1025863.0}, {"date": "2025-05-05", "close": 14.14, "volume": 1358842.0}, {"date": "2025-05-06", "close": 14.02, "volume": 2390566.0}, {"date": "2025-05-07", "close": 14.5, "volume": 2357968.0}, {"date": "2025-05-08", "close": 14.49, "volume": 1420358.0}, {"date": "2025-05-09", "close": 14.51, "volume": 2100111.0}, {"date": "2025-05-12", "close": 15.03, "volume": 2390987.0}, {"date": "2025-05-13", "close": 14.81, "volume": 2546086.0}, {"date": "2025-05-14", "close": 14.5, "volume": 2044116.0}, {"date": "2025-05-15", "close": 14.97, "volume": 2734266.0}, {"date": "2025-05-16", "close": 14.93, "volume": 2081220.0}, {"date": "2025-05-19", "close": 14.91, "volume": 2268005.0}, {"date": "2025-05-20", "close": 14.74, "volume": 2248986.0}, {"date": "2025-05-21", "close": 14.14, "volume": 2392195.0}, {"date": "2025-05-22", "close": 14.11, "volume": 1624711.0}, {"date": "2025-05-23", "close": 13.99, "volume": 1277840.0}, {"date": "2025-05-27", "close": 14.48, "volume": 1599369.0}, {"date": "2025-05-28", "close": 14.22, "volume": 1455254.0}, {"date": "2025-05-29", "close": 14.54, "volume": 1936502.0}, {"date": "2025-05-30", "close": 14.23, "volume": 2006919.0}, {"date": "2025-06-02", "close": 14.21, "volume": 1356303.0}, {"date": "2025-06-03", "close": 14.45, "volume": 1043156.0}, {"date": "2025-06-04", "close": 14.39, "volume": 1229013.0}, {"date": "2025-06-05", "close": 14.41, "volume": 973699.0}, {"date": "2025-06-06", "close": 14.7, "volume": 972121.0}, {"date": "2025-06-09", "close": 14.62, "volume": 1944021.0}, {"date": "2025-06-10", "close": 15.02, "volume": 2141185.0}, {"date": "2025-06-11", "close": 14.96, "volume": 3086841.0}, {"date": "2025-06-12", "close": 15.13, "volume": 2102501.0}, {"date": "2025-06-13", "close": 14.93, "volume": 1796939.0}, {"date": "2025-06-16", "close": 15.01, "volume": 1316031.0}, {"date": "2025-06-17", "close": 14.8, "volume": 1329165.0}, {"date": "2025-06-18", "close": 14.8, "volume": 1230514.0}, {"date": "2025-06-20", "close": 14.88, "volume": 1915130.0}, {"date": "2025-06-23", "close": 14.96, "volume": 1372137.0}, {"date": "2025-06-24", "close": 14.85, "volume": 1104222.0}, {"date": "2025-06-25", "close": 14.6, "volume": 1888761.0}, {"date": "2025-06-26", "close": 15.09, "volume": 2029931.0}, {"date": "2025-06-27", "close": 15.19, "volume": 2725434.0}, {"date": "2025-06-30", "close": 15.04, "volume": 1594503.0}, {"date": "2025-07-01", "close": 15.42, "volume": 2245016.0}, {"date": "2025-07-02", "close": 15.61, "volume": 1595595.0}, {"date": "2025-07-03", "close": 15.69, "volume": 956876.0}, {"date": "2025-07-07", "close": 15.32, "volume": 1780677.0}, {"date": "2025-07-08", "close": 15.64, "volume": 2013046.0}, {"date": "2025-07-09", "close": 15.67, "volume": 1647364.0}, {"date": "2025-07-10", "close": 16.06, "volume": 2030501.0}, {"date": "2025-07-11", "close": 16.1, "volume": 1117301.0}, {"date": "2025-07-14", "close": 16.19, "volume": 1354025.0}, {"date": "2025-07-15", "close": 15.83, "volume": 1283434.0}, {"date": "2025-07-16", "close": 15.93, "volume": 1336001.0}, {"date": "2025-07-17", "close": 15.69, "volume": 1303856.0}, {"date": "2025-07-18", "close": 15.45, "volume": 1142077.0}, {"date": "2025-07-21", "close": 15.51, "volume": 1143189.0}, {"date": "2025-07-22", "close": 15.85, "volume": 1258778.0}, {"date": "2025-07-23", "close": 15.88, "volume": 891255.0}, {"date": "2025-07-24", "close": 15.5, "volume": 973405.0}, {"date": "2025-07-25", "close": 15.55, "volume": 705944.0}, {"date": "2025-07-28", "close": 15.39, "volume": 1516362.0}, {"date": "2025-07-29", "close": 15.69, "volume": 1835495.0}, {"date": "2025-07-30", "close": 15.39, "volume": 2541201.0}, {"date": "2025-07-31", "close": 15.16, "volume": 1290319.0}, {"date": "2025-08-01", "close": 14.91, "volume": 1841423.0}, {"date": "2025-08-04", "close": 14.82, "volume": 1942331.0}, {"date": "2025-08-05", "close": 15.12, "volume": 2631538.0}, {"date": "2025-08-06", "close": 14.68, "volume": 3051942.0}, {"date": "2025-08-07", "close": 14.52, "volume": 2078447.0}, {"date": "2025-08-08", "close": 14.43, "volume": 1624508.0}, {"date": "2025-08-11", "close": 14.06, "volume": 1718144.0}, {"date": "2025-08-12", "close": 14.57, "volume": 1393446.0}, {"date": "2025-08-13", "close": 14.95, "volume": 1105404.0}, {"date": "2025-08-14", "close": 14.72, "volume": 1140579.0}, {"date": "2025-08-15", "close": 14.72, "volume": 1834994.0}, {"date": "2025-08-18", "close": 14.56, "volume": 1125190.0}, {"date": "2025-08-19", "close": 15.03, "volume": 806001.0}, {"date": "2025-08-20", "close": 14.91, "volume": 1248386.0}, {"date": "2025-08-21", "close": 14.79, "volume": 979207.0}, {"date": "2025-08-22", "close": 15.53, "volume": 1689857.0}, {"date": "2025-08-25", "close": 15.5, "volume": 1083374.0}, {"date": "2025-08-26", "close": 15.48, "volume": 2180975.0}, {"date": "2025-08-27", "close": 16.09, "volume": 1331903.0}, {"date": "2025-08-28", "close": 16.02, "volume": 1056963.0}, {"date": "2025-08-29", "close": 16.21, "volume": 1130449.0}, {"date": "2025-09-02", "close": 16.19, "volume": 1460725.0}, {"date": "2025-09-03", "close": 16.15, "volume": 1300639.0}, {"date": "2025-09-04", "close": 16.57, "volume": 1559689.0}, {"date": "2025-09-05", "close": 16.91, "volume": 1603087.0}, {"date": "2025-09-08", "close": 16.55, "volume": 1494785.0}, {"date": "2025-09-09", "close": 16.1, "volume": 1210952.0}, {"date": "2025-09-10", "close": 16.41, "volume": 1896040.0}, {"date": "2025-09-11", "close": 16.81, "volume": 1498048.0}, {"date": "2025-09-12", "close": 16.64, "volume": 895377.0}, {"date": "2025-09-15", "close": 16.56, "volume": 2427372.0}, {"date": "2025-09-16", "close": 16.36, "volume": 1756553.0}, {"date": "2025-09-17", "close": 16.1, "volume": 1595603.0}, {"date": "2025-09-18", "close": 16.39, "volume": 1430985.0}, {"date": "2025-09-19", "close": 16.16, "volume": 2945623.0}, {"date": "2025-09-22", "close": 16.29, "volume": 1377695.0}, {"date": "2025-09-23", "close": 16.09, "volume": 1762812.0}, {"date": "2025-09-24", "close": 15.82, "volume": 1174428.0}, {"date": "2025-09-25", "close": 15.45, "volume": 2673266.0}, {"date": "2025-09-26", "close": 15.56, "volume": 1574026.0}, {"date": "2025-09-29", "close": 15.56, "volume": 1660410.0}, {"date": "2025-09-30", "close": 15.57, "volume": 1861322.0}, {"date": "2025-10-01", "close": 15.79, "volume": 1084536.0}, {"date": "2025-10-02", "close": 15.63, "volume": 1028575.0}, {"date": "2025-10-03", "close": 15.48, "volume": 1285688.0}, {"date": "2025-10-06", "close": 15.26, "volume": 1751224.0}, {"date": "2025-10-07", "close": 14.99, "volume": 1434589.0}, {"date": "2025-10-08", "close": 14.9, "volume": 1829427.0}, {"date": "2025-10-09", "close": 14.44, "volume": 1773586.0}, {"date": "2025-10-10", "close": 13.77, "volume": 2756104.0}, {"date": "2025-10-13", "close": 13.8, "volume": 1743884.0}, {"date": "2025-10-14", "close": 13.7, "volume": 2305016.0}, {"date": "2025-10-15", "close": 13.68, "volume": 1834984.0}, {"date": "2025-10-16", "close": 13.52, "volume": 3106157.0}, {"date": "2025-10-17", "close": 13.39, "volume": 2607380.0}, {"date": "2025-10-20", "close": 13.2, "volume": 2188108.0}, {"date": "2025-10-21", "close": 13.22, "volume": 2059603.0}, {"date": "2025-10-22", "close": 13.56, "volume": 1894125.0}, {"date": "2025-10-23", "close": 13.38, "volume": 1482366.0}, {"date": "2025-10-24", "close": 13.35, "volume": 908084.0}, {"date": "2025-10-27", "close": 13.32, "volume": 1289604.0}, {"date": "2025-10-28", "close": 13.22, "volume": 2529544.0}, {"date": "2025-10-29", "close": 12.69, "volume": 3176810.0}, {"date": "2025-10-30", "close": 12.73, "volume": 2246274.0}, {"date": "2025-10-31", "close": 12.94, "volume": 1963739.0}, {"date": "2025-11-03", "close": 12.96, "volume": 2373968.0}, {"date": "2025-11-04", "close": 12.84, "volume": 2879637.0}, {"date": "2025-11-05", "close": 12.23, "volume": 3427846.0}, {"date": "2025-11-06", "close": 11.97, "volume": 4666967.0}, {"date": "2025-11-07", "close": 12.41, "volume": 2228552.0}, {"date": "2025-11-10", "close": 12.2, "volume": 1796391.0}, {"date": "2025-11-11", "close": 12.01, "volume": 2438275.0}, {"date": "2025-11-12", "close": 11.95, "volume": 2607427.0}, {"date": "2025-11-13", "close": 11.76, "volume": 1734614.0}, {"date": "2025-11-14", "close": 11.87, "volume": 2011573.0}, {"date": "2025-11-17", "close": 11.5, "volume": 2392234.0}, {"date": "2025-11-18", "close": 11.57, "volume": 1833593.0}, {"date": "2025-11-19", "close": 11.66, "volume": 2264764.0}, {"date": "2025-11-20", "close": 11.49, "volume": 1796323.0}, {"date": "2025-11-21", "close": 11.79, "volume": 1796867.0}, {"date": "2025-11-24", "close": 11.69, "volume": 2247444.0}, {"date": "2025-11-25", "close": 12.18, "volume": 1742524.0}, {"date": "2025-11-26", "close": 12.26, "volume": 1891487.0}, {"date": "2025-11-28", "close": 12.19, "volume": 677485.0}, {"date": "2025-12-01", "close": 12.13, "volume": 1312457.0}, {"date": "2025-12-02", "close": 12.09, "volume": 1283967.0}, {"date": "2025-12-03", "close": 12.14, "volume": 1386358.0}, {"date": "2025-12-04", "close": 11.94, "volume": 1254073.0}, {"date": "2025-12-05", "close": 11.84, "volume": 2934525.0}, {"date": "2025-12-08", "close": 11.78, "volume": 1216733.0}, {"date": "2025-12-09", "close": 11.7, "volume": 1666968.0}, {"date": "2025-12-10", "close": 11.9, "volume": 1647051.0}, {"date": "2025-12-11", "close": 11.76, "volume": 1610677.0}, {"date": "2025-12-12", "close": 11.64, "volume": 2250959.0}, {"date": "2025-12-15", "close": 11.67, "volume": 1758975.0}, {"date": "2025-12-16", "close": 11.52, "volume": 1984107.0}, {"date": "2025-12-17", "close": 11.33, "volume": 1799374.0}, {"date": "2025-12-18", "close": 11.2, "volume": 2225441.0}, {"date": "2025-12-19", "close": 11.08, "volume": 5704929.0}, {"date": "2025-12-22", "close": 11.07, "volume": 1966538.0}, {"date": "2025-12-23", "close": 11.04, "volume": 1561520.0}, {"date": "2025-12-24", "close": 11.19, "volume": 828093.0}, {"date": "2025-12-26", "close": 11.2, "volume": 855754.0}, {"date": "2025-12-29", "close": 11.1, "volume": 1558053.0}, {"date": "2025-12-30", "close": 11.22, "volume": 1182176.0}, {"date": "2025-12-31", "close": 10.99, "volume": 1809979.0}, {"date": "2026-01-02", "close": 11.07, "volume": 1745792.0}, {"date": "2026-01-05", "close": 11.14, "volume": 2638157.0}, {"date": "2026-01-06", "close": 11.54, "volume": 2979266.0}, {"date": "2026-01-07", "close": 11.22, "volume": 1765186.0}, {"date": "2026-01-08", "close": 11.15, "volume": 2486130.0}, {"date": "2026-01-09", "close": 11.1, "volume": 2437416.0}, {"date": "2026-01-12", "close": 11.1, "volume": 3386587.0}, {"date": "2026-01-13", "close": 11.03, "volume": 2831653.0}, {"date": "2026-01-14", "close": 11.07, "volume": 3344434.0}, {"date": "2026-01-15", "close": 10.97, "volume": 4816275.0}, {"date": "2026-01-16", "close": 11.12, "volume": 3616027.0}, {"date": "2026-01-20", "close": 10.8, "volume": 3504422.0}, {"date": "2026-01-21", "close": 10.87, "volume": 2968976.0}, {"date": "2026-01-22", "close": 10.79, "volume": 2574392.0}, {"date": "2026-01-23", "close": 10.8, "volume": 2402052.0}, {"date": "2026-01-26", "close": 10.55, "volume": 2269107.0}, {"date": "2026-01-27", "close": 10.52, "volume": 1932283.0}, {"date": "2026-01-28", "close": 10.35, "volume": 2864692.0}, {"date": "2026-01-29", "close": 10.61, "volume": 2312192.0}, {"date": "2026-01-30", "close": 10.56, "volume": 2505895.0}, {"date": "2026-02-02", "close": 10.34, "volume": 2127036.0}, {"date": "2026-02-03", "close": 10.61, "volume": 2875919.0}, {"date": "2026-02-04", "close": 10.48, "volume": 4254179.0}, {"date": "2026-02-05", "close": 10.46, "volume": 2533807.0}, {"date": "2026-02-06", "close": 10.59, "volume": 1695797.0}, {"date": "2026-02-09", "close": 10.55, "volume": 1659543.0}, {"date": "2026-02-10", "close": 10.61, "volume": 2229865.0}, {"date": "2026-02-11", "close": 10.27, "volume": 6413992.0}, {"date": "2026-02-12", "close": 9.88, "volume": 6191083.0}, {"date": "2026-02-13", "close": 10.11, "volume": 2319706.0}, {"date": "2026-02-17", "close": 9.97, "volume": 3149113.0}, {"date": "2026-02-18", "close": 9.83, "volume": 1961027.0}, {"date": "2026-02-19", "close": 10.17, "volume": 4651811.0}, {"date": "2026-02-20", "close": 10.46, "volume": 3361625.0}, {"date": "2026-02-23", "close": 10.13, "volume": 3972673.0}, {"date": "2026-02-24", "close": 10.08, "volume": 2284684.0}, {"date": "2026-02-25", "close": 10.33, "volume": 2248732.0}, {"date": "2026-02-26", "close": 10.5, "volume": 2426594.0}, {"date": "2026-02-27", "close": 9.89, "volume": 2917256.0}, {"date": "2026-03-02", "close": 9.72, "volume": 2352894.0}, {"date": "2026-03-03", "close": 10.02, "volume": 3076752.0}, {"date": "2026-03-04", "close": 10.35, "volume": 3796627.0}, {"date": "2026-03-05", "close": 10.26, "volume": 2465931.0}, {"date": "2026-03-06", "close": 10.09, "volume": 1873553.0}, {"date": "2026-03-09", "close": 10.09, "volume": 3326412.0}, {"date": "2026-03-10", "close": 10.07, "volume": 2630941.0}, {"date": "2026-03-11", "close": 9.93, "volume": 1898817.0}, {"date": "2026-03-12", "close": 9.94, "volume": 2782810.0}, {"date": "2026-03-13", "close": 9.74, "volume": 2073101.0}, {"date": "2026-03-16", "close": 9.61, "volume": 2494354.0}, {"date": "2026-03-17", "close": 9.78, "volume": 2434607.0}, {"date": "2026-03-18", "close": 9.73, "volume": 3031997.0}, {"date": "2026-03-19", "close": 9.67, "volume": 2217038.0}, {"date": "2026-03-20", "close": 9.3, "volume": 5057505.0}, {"date": "2026-03-23", "close": 9.43, "volume": 3241313.0}, {"date": "2026-03-24", "close": 9.35, "volume": 1919463.0}, {"date": "2026-03-25", "close": 9.38, "volume": 2121470.0}, {"date": "2026-03-26", "close": 9.45, "volume": 1759483.0}, {"date": "2026-03-27", "close": 9.18, "volume": 1962286.0}, {"date": "2026-03-30", "close": 9.35, "volume": 2003002.0}, {"date": "2026-03-31", "close": 9.42, "volume": 2120948.0}, {"date": "2026-04-01", "close": 9.23, "volume": 1944936.0}, {"date": "2026-04-02", "close": 9.3, "volume": 1958810.0}, {"date": "2026-04-06", "close": 9.42, "volume": 1429202.0}, {"date": "2026-04-07", "close": 9.52, "volume": 1768554.0}, {"date": "2026-04-08", "close": 9.6, "volume": 1835195.0}, {"date": "2026-04-09", "close": 9.34, "volume": 1983281.0}, {"date": "2026-04-10", "close": 9.68, "volume": 1559748.0}, {"date": "2026-04-13", "close": 9.67, "volume": 1587974.0}, {"date": "2026-04-14", "close": 9.86, "volume": 1915909.0}, {"date": "2026-04-15", "close": 10.15, "volume": 2701806.0}, {"date": "2026-04-16", "close": 10.2, "volume": 4733442.0}, {"date": "2026-04-17", "close": 10.45, "volume": 2308386.0}, {"date": "2026-04-20", "close": 10.83, "volume": 2339522.0}, {"date": "2026-04-21", "close": 10.69, "volume": 2187755.0}, {"date": "2026-04-22", "close": 10.6, "volume": 2375180.0}, {"date": "2026-04-23", "close": 10.53, "volume": 2053481.0}, {"date": "2026-04-24", "close": 10.7, "volume": 1997463.0}, {"date": "2026-04-27", "close": 10.9, "volume": 2074307.0}, {"date": "2026-04-28", "close": 11.12, "volume": 1953528.0}, {"date": "2026-04-29", "close": 10.76, "volume": 2173137.0}, {"date": "2026-04-30", "close": 10.81, "volume": 1860764.0}, {"date": "2026-05-01", "close": 10.94, "volume": 1794495.0}, {"date": "2026-05-04", "close": 11.09, "volume": 2229296.0}, {"date": "2026-05-05", "close": 11.33, "volume": 2871649.0}, {"date": "2026-05-06", "close": 12.17, "volume": 5089429.0}, {"date": "2026-05-07", "close": 12.03, "volume": 3587098.0}, {"date": "2026-05-08", "close": 12.37, "volume": 3139844.0}, {"date": "2026-05-11", "close": 12.13, "volume": 3157547.0}, {"date": "2026-05-12", "close": 11.96, "volume": 4654491.0}, {"date": "2026-05-13", "close": 11.74, "volume": 2386835.0}, {"date": "2026-05-14", "close": 11.6, "volume": 4294203.0}, {"date": "2026-05-15", "close": 11.68, "volume": 2456368.0}, {"date": "2026-05-18", "close": 11.64, "volume": 1642524.0}, {"date": "2026-05-19", "close": 11.37, "volume": 1666995.0}, {"date": "2026-05-20", "close": 11.54, "volume": 1685540.0}, {"date": "2026-05-21", "close": 11.46, "volume": 1858068.0}, {"date": "2026-05-22", "close": 11.46, "volume": 1581968.0}, {"date": "2026-05-26", "close": 11.58, "volume": 3269617.0}, {"date": "2026-05-27", "close": 11.51, "volume": 3878759.0}, {"date": "2026-05-28", "close": 11.55, "volume": 3858164.0}, {"date": "2026-05-29", "close": 11.64, "volume": 3538098.0}, {"date": "2026-06-01", "close": 11.58, "volume": 3959113.0}, {"date": "2026-06-02", "close": 11.87, "volume": 2703279.0}, {"date": "2026-06-03", "close": 11.66, "volume": 2618473.0}, {"date": "2026-06-04", "close": 12.18, "volume": 2550824.0}, {"date": "2026-06-05", "close": 12.2, "volume": 2077547.0}, {"date": "2026-06-08", "close": 12.26, "volume": 2097698.0}, {"date": "2026-06-09", "close": 12.63, "volume": 4224490.0}, {"date": "2026-06-10", "close": 12.42, "volume": 2583916.0}, {"date": "2026-06-11", "close": 12.32, "volume": 1830038.0}, {"date": "2026-06-12", "close": 12.28, "volume": 1491104.0}, {"date": "2026-06-15", "close": 12.22, "volume": 1534000.0}, {"date": "2026-06-16", "close": 12.15, "volume": 1773868.0}, {"date": "2026-06-17", "close": 11.54, "volume": 1962886.0}, {"date": "2026-06-18", "close": 11.71, "volume": 3109703.0}, {"date": "2026-06-22", "close": 11.72, "volume": 1471730.0}, {"date": "2026-06-23", "close": 11.69, "volume": 1338875.0}, {"date": "2026-06-24", "close": 11.49, "volume": 2684773.0}, {"date": "2026-06-25", "close": 11.63, "volume": 2254103.0}, {"date": "2026-06-26", "close": 11.93, "volume": 3996655.0}, {"date": "2026-06-29", "close": 11.82, "volume": 2261488.0}, {"date": "2026-06-30", "close": 11.8, "volume": 2308362.0}, {"date": "2026-07-01", "close": 12.15, "volume": 1839118.0}, {"date": "2026-07-02", "close": 12.51, "volume": 2175964.0}, {"date": "2026-07-06", "close": 12.57, "volume": 2157253.0}, {"date": "2026-07-07", "close": 12.19, "volume": 1926193.0}, {"date": "2026-07-08", "close": 11.68, "volume": 2186881.0}, {"date": "2026-07-09", "close": 11.88, "volume": 1743914.0}, {"date": "2026-07-10", "close": 12.01, "volume": 2543858.0}, {"date": "2026-07-13", "close": 12.18, "volume": 2779976.0}, {"date": "2026-07-14", "close": 12.47, "volume": 2666649.0}, {"date": "2026-07-15", "close": 12.48, "volume": 3387383.0}, {"date": "2026-07-16", "close": 12.75, "volume": 2095371.0}, {"date": "2026-07-17", "close": 12.51, "volume": 1582354.0}, {"date": "2026-07-20", "close": 12.13, "volume": 1425525.0}, {"date": "2026-07-21", "close": 12.28, "volume": 1495417.0}, {"date": "2026-07-22", "close": 12.05, "volume": 1580585.0}, {"date": "2026-07-23", "close": 12.13, "volume": 2279750.0}, {"date": "2026-07-24", "close": 12.28, "volume": 1788282.0}, {"date": "2026-07-27", "close": 12.12, "volume": 1180364.0}, {"date": "2026-07-28", "close": 12.01, "volume": 1757627.0}, {"date": "2026-07-29", "close": 12.26, "volume": 2170740.0}, {"date": "2026-07-30", "close": 12.04, "volume": 1520837.0}, {"date": "2026-07-31", "close": 11.82, "volume": 1676893.0}, {"date": "2026-08-03", "close": 11.9, "volume": 1406770.0}, {"date": "2026-08-04", "close": 11.96, "volume": 1977017.0}, {"date": "2026-08-05", "close": 11.8, "volume": 3780556.0}, {"date": "2026-08-06", "close": 11.5, "volume": 2565111.0}, {"date": "2026-08-07", "close": 11.69, "volume": 1662049.0}], "refreshing": true}