{"ticker": "FHB", "overview": {"cik": "36377", "ticker": "FHB", "name": "FIRST HAWAIIAN, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089785", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087832", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086650", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086492", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083899", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083898", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083886", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083110", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082856", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054867", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000484", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000375", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048724", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0002037645-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001949706-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001846447-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001956598-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001785567-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001189687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001755810-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001104659-26-048156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001355", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001104659-26-026707", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "FHB", "has_prices": true, "as_of": "2026-08-07", "last": 27.49, "prev_close": 27.57, "change": -0.08000000000000185, "change_pct": -0.002901704751541598, "session_volume": 1240476.0, "vwap_5": 27.834242421378836, "vwap_20": 28.53397202820718, "vwap_60": 28.388486448649655, "vwap_250": 26.515096647398774, "high_52w": 30.34, "low_52w": 23.39, "avg_volume_20": 2967832.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000239", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. takes a 5.3% passive stake in FHB", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0000093751-26-000239-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000484", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. crosses 5% of FHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0002100119-26-000484-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000375", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. crosses 5% of FHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0002100121-26-000375-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2025-20030891-T245", "src": "CONGRESS", "ticker": "FHB", "cik": "", "company": "FIRST HAWAIIAN, INC.", "company_raw": "s Schwab Brokerage Account 924\nSP First Hawaiian, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads FHB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030891-T246", "src": "CONGRESS", "ticker": "FHB", "cik": "", "company": "FIRST HAWAIIAN, INC.", "company_raw": "s Schwab Brokerage Account 924\nSP First Hawaiian, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds FHB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-126", "src": "CONGRESS", "ticker": "FHB", "cik": "", "company": "FIRST HAWAIIAN, INC.", "company_raw": "First Hawaiian, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads FHB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446804}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-126", "src": "CONGRESS", "ticker": "FHB", "cik": "", "company": "FIRST HAWAIIAN, INC.", "company_raw": "First Hawaiian, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads FHB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446804}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-57", "src": "CONGRESS", "ticker": "FHB", "cik": "", "company": "FIRST HAWAIIAN, INC.", "company_raw": "First Hawaiian, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FHB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487124}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000239", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. takes a 5.3% passive stake in FHB", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0000093751-26-000239-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000484", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. crosses 5% of FHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0002100119-26-000484-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000375", "src": "13DG", "ticker": "FHB", "cik": "36377", "company": "FIRST HAWAIIAN, INC.", "company_raw": "FIRST HAWAIIAN, INC.", "who": "First Hawaiian, Inc.", "who_key": "FIRST HAWAIIAN, 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": "State Commercial Banks", "country": "United States", "headline": "FIRST HAWAIIAN, INC. crosses 5% of FHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36377/0002100121-26-000375-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Hawaiian, Inc. - Common Stock", "new_value": "FIRST HAWAIIAN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000036377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000036377", "applied": 1, "detected_at": "2026-10-24T10:55:06.091518"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089785", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087832", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086650", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086492", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083899", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083898", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083886", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083110", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082856", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054867", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000484", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000375", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048724", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0002037645-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001949706-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001846447-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001956598-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001785567-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001189687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001755810-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001104659-26-048156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001355", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001104659-26-026707", "price_sensitive": false}], "performance": {"ticker": "FHB", "has_prices": true, "summary": {"n": 2, "avg": 0.26698564925214996, "win_rate": 1.0, "best": 0.3961401726764854, "worst": 0.1378311258278145, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 24.16, "return": 0.1378311258278145}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 19.69, "return": 0.3961401726764854}]}, "price_series": [{"date": "2016-08-08", "close": 24.58, "volume": 985613.0}, {"date": "2016-08-09", "close": 24.41, "volume": 688038.0}, {"date": "2016-08-10", "close": 24.455, "volume": 348711.0}, {"date": "2016-08-11", "close": 24.83, "volume": 850259.0}, {"date": "2016-08-12", "close": 25.01, "volume": 245783.0}, {"date": "2016-08-15", "close": 25.29, "volume": 182324.0}, {"date": "2016-08-16", "close": 25.21, "volume": 521194.0}, {"date": "2016-08-17", "close": 25.5, "volume": 332504.0}, {"date": "2016-08-18", "close": 25.77, "volume": 289975.0}, {"date": "2016-08-19", "close": 26.25, "volume": 357261.0}, {"date": "2016-08-22", "close": 26.25, "volume": 373780.0}, {"date": "2016-08-23", "close": 26.58, "volume": 433375.0}, {"date": "2016-08-24", "close": 26.52, "volume": 359620.0}, {"date": "2016-08-25", "close": 26.75, "volume": 183212.0}, {"date": "2016-08-26", "close": 26.57, "volume": 390034.0}, {"date": "2016-08-29", "close": 26.49, "volume": 739811.0}, {"date": "2016-08-30", "close": 26.51, "volume": 545276.0}, {"date": "2016-08-31", "close": 26.58, "volume": 508243.0}, {"date": "2016-09-01", "close": 26.61, "volume": 330336.0}, {"date": "2016-09-02", "close": 27.19, "volume": 349019.0}, {"date": "2016-09-06", "close": 26.32, "volume": 788634.0}, {"date": "2016-09-07", "close": 26.33, "volume": 552666.0}, {"date": "2016-09-08", "close": 26.15, "volume": 528627.0}, {"date": "2016-09-09", "close": 26.53, "volume": 413726.0}, {"date": "2016-09-12", "close": 26.72, "volume": 323884.0}, {"date": "2016-09-13", "close": 26.32, "volume": 621482.0}, {"date": "2016-09-14", "close": 26.4, "volume": 310276.0}, {"date": "2016-09-15", "close": 26.35, "volume": 400460.0}, {"date": "2016-09-16", "close": 26.18, "volume": 2154885.0}, {"date": "2016-09-19", "close": 26.79, "volume": 673340.0}, {"date": "2016-09-20", "close": 26.78, "volume": 135675.0}, {"date": "2016-09-21", "close": 27.04, "volume": 349750.0}, {"date": "2016-09-22", "close": 26.8, "volume": 741137.0}, {"date": "2016-09-23", "close": 26.77, "volume": 205239.0}, {"date": "2016-09-26", "close": 26.33, "volume": 212334.0}, {"date": "2016-09-27", "close": 26.81, "volume": 306990.0}, {"date": "2016-09-28", "close": 26.62, "volume": 492875.0}, {"date": "2016-09-29", "close": 26.68, "volume": 262036.0}, {"date": "2016-09-30", "close": 26.86, "volume": 1544350.0}, {"date": "2016-10-03", "close": 26.42, "volume": 291842.0}, {"date": "2016-10-04", "close": 26.74, "volume": 225288.0}, {"date": "2016-10-05", "close": 26.3, "volume": 396355.0}, {"date": "2016-10-06", "close": 26.56, "volume": 378833.0}, {"date": "2016-10-07", "close": 26.82, "volume": 311101.0}, {"date": "2016-10-10", "close": 26.86, "volume": 276824.0}, {"date": "2016-10-11", "close": 26.57, "volume": 260407.0}, {"date": "2016-10-12", "close": 26.42, "volume": 173915.0}, {"date": "2016-10-13", "close": 26.18, "volume": 341561.0}, {"date": "2016-10-14", "close": 26.36, "volume": 195743.0}, {"date": "2016-10-17", "close": 26.26, "volume": 142912.0}, {"date": "2016-10-18", "close": 26.7, "volume": 119951.0}, {"date": "2016-10-19", "close": 26.79, "volume": 118915.0}, {"date": "2016-10-20", "close": 26.85, "volume": 104820.0}, {"date": "2016-10-21", "close": 26.77, "volume": 206563.0}, {"date": "2016-10-24", "close": 27.28, "volume": 175264.0}, {"date": "2016-10-25", "close": 27.21, "volume": 115150.0}, {"date": "2016-10-26", "close": 26.93, "volume": 74904.0}, {"date": "2016-10-27", "close": 26.9, "volume": 257010.0}, {"date": "2016-10-28", "close": 27.06, "volume": 170401.0}, {"date": "2016-10-31", "close": 27.28, "volume": 211416.0}, {"date": "2016-11-01", "close": 26.8, "volume": 245512.0}, {"date": "2016-11-02", "close": 26.78, "volume": 190014.0}, {"date": "2016-11-03", "close": 26.77, "volume": 132946.0}, {"date": "2016-11-04", "close": 26.73, "volume": 165129.0}, {"date": "2016-11-07", "close": 26.7, "volume": 193403.0}, {"date": "2016-11-08", "close": 26.6, "volume": 160899.0}, {"date": "2016-11-09", "close": 27.64, "volume": 374718.0}, {"date": "2016-11-10", "close": 28.93, "volume": 469204.0}, {"date": "2016-11-11", "close": 28.84, "volume": 377971.0}, {"date": "2016-11-14", "close": 29.86, "volume": 311800.0}, {"date": "2016-11-15", "close": 29.61, "volume": 221853.0}, {"date": "2016-11-16", "close": 29.48, "volume": 130320.0}, {"date": "2016-11-17", "close": 29.6, "volume": 155920.0}, {"date": "2016-11-18", "close": 29.83, "volume": 126356.0}, {"date": "2016-11-21", "close": 30.48, "volume": 109205.0}, {"date": "2016-11-22", "close": 30.96, "volume": 241049.0}, {"date": "2016-11-23", "close": 31.55, "volume": 169385.0}, {"date": "2016-11-25", "close": 31.66, "volume": 85866.0}, {"date": "2016-11-28", "close": 30.86, "volume": 227273.0}, {"date": "2016-11-29", "close": 30.38, "volume": 354533.0}, {"date": "2016-11-30", "close": 29.99, "volume": 729950.0}, {"date": "2016-12-01", "close": 31.39, "volume": 340746.0}, {"date": "2016-12-02", "close": 31.53, "volume": 243961.0}, {"date": "2016-12-05", "close": 32.5, "volume": 257432.0}, {"date": "2016-12-06", "close": 33.19, "volume": 176701.0}, {"date": "2016-12-07", "close": 33.79, "volume": 370274.0}, {"date": "2016-12-08", "close": 33.6, "volume": 290086.0}, {"date": "2016-12-09", "close": 33.65, "volume": 362463.0}, {"date": "2016-12-12", "close": 32.71, "volume": 294081.0}, {"date": "2016-12-13", "close": 32.45, "volume": 386567.0}, {"date": "2016-12-14", "close": 32.34, "volume": 252259.0}, {"date": "2016-12-15", "close": 32.84, "volume": 272446.0}, {"date": "2016-12-16", "close": 32.82, "volume": 1204479.0}, {"date": "2016-12-19", "close": 33.2, "volume": 155175.0}, {"date": "2016-12-20", "close": 34.18, "volume": 274495.0}, {"date": "2016-12-21", "close": 34.91, "volume": 361764.0}, {"date": "2016-12-22", "close": 35.12, "volume": 230857.0}, {"date": "2016-12-23", "close": 35.03, "volume": 95403.0}, {"date": "2016-12-27", "close": 35.19, "volume": 103833.0}, {"date": "2016-12-28", "close": 35.05, "volume": 104820.0}, {"date": "2016-12-29", "close": 34.93, "volume": 194802.0}, {"date": "2016-12-30", "close": 34.82, "volume": 127230.0}, {"date": "2017-01-03", "close": 34.66, "volume": 202020.0}, {"date": "2017-01-04", "close": 34.85, "volume": 295388.0}, {"date": "2017-01-05", "close": 34.72, "volume": 251454.0}, {"date": "2017-01-06", "close": 34.54, "volume": 149995.0}, {"date": "2017-01-09", "close": 33.96, "volume": 372565.0}, {"date": "2017-01-10", "close": 34.11, "volume": 360293.0}, {"date": "2017-01-11", "close": 33.32, "volume": 299010.0}, {"date": "2017-01-12", "close": 33.04, "volume": 212950.0}, {"date": "2017-01-13", "close": 33.19, "volume": 184000.0}, {"date": "2017-01-17", "close": 32.04, "volume": 327025.0}, {"date": "2017-01-18", "close": 32.25, "volume": 331764.0}, {"date": "2017-01-19", "close": 31.93, "volume": 122088.0}, {"date": "2017-01-20", "close": 32.65, "volume": 268244.0}, {"date": "2017-01-23", "close": 32.68, "volume": 173713.0}, {"date": "2017-01-24", "close": 33.3, "volume": 504070.0}, {"date": "2017-01-25", "close": 34.15, "volume": 333462.0}, {"date": "2017-01-26", "close": 34.59, "volume": 170424.0}, {"date": "2017-01-27", "close": 33.92, "volume": 179991.0}, {"date": "2017-01-30", "close": 32.98, "volume": 155208.0}, {"date": "2017-01-31", "close": 32.99, "volume": 713641.0}, {"date": "2017-02-01", "close": 31.65, "volume": 13048250.0}, {"date": "2017-02-02", "close": 31.66, "volume": 2662687.0}, {"date": "2017-02-03", "close": 32.27, "volume": 3063715.0}, {"date": "2017-02-06", "close": 31.9, "volume": 1290852.0}, {"date": "2017-02-07", "close": 31.81, "volume": 1360359.0}, {"date": "2017-02-08", "close": 31.39, "volume": 1393594.0}, {"date": "2017-02-09", "close": 31.7, "volume": 1100881.0}, {"date": "2017-02-10", "close": 31.55, "volume": 1514235.0}, {"date": "2017-02-13", "close": 32.01, "volume": 734910.0}, {"date": "2017-02-14", "close": 32.345, "volume": 824727.0}, {"date": "2017-02-15", "close": 32.12, "volume": 659104.0}, {"date": "2017-02-16", "close": 32.2, "volume": 512010.0}, {"date": "2017-02-17", "close": 32.02, "volume": 357070.0}, {"date": "2017-02-21", "close": 32.07, "volume": 438727.0}, {"date": "2017-02-22", "close": 32.24, "volume": 750779.0}, {"date": "2017-02-23", "close": 32.05, "volume": 629470.0}, {"date": "2017-02-24", "close": 31.8, "volume": 290954.0}, {"date": "2017-02-27", "close": 31.92, "volume": 572252.0}, {"date": "2017-02-28", "close": 31.68, "volume": 614298.0}, {"date": "2017-03-01", "close": 32.01, "volume": 1659810.0}, {"date": "2017-03-02", "close": 31.66, "volume": 954899.0}, {"date": "2017-03-03", "close": 31.9, "volume": 766915.0}, {"date": "2017-03-06", "close": 31.86, "volume": 352933.0}, {"date": "2017-03-07", "close": 31.83, "volume": 707280.0}, {"date": "2017-03-08", "close": 31.34, "volume": 721604.0}, {"date": "2017-03-09", "close": 31.34, "volume": 276846.0}, {"date": "2017-03-10", "close": 31.25, "volume": 428821.0}, {"date": "2017-03-13", "close": 31.53, "volume": 457776.0}, {"date": "2017-03-14", "close": 31.48, "volume": 270263.0}, {"date": "2017-03-15", "close": 31.36, "volume": 298957.0}, {"date": "2017-03-16", "close": 31.37, "volume": 224982.0}, {"date": "2017-03-17", "close": 31.24, "volume": 1422442.0}, {"date": "2017-03-20", "close": 30.83, "volume": 530047.0}, {"date": "2017-03-21", "close": 29.63, "volume": 1359330.0}, {"date": "2017-03-22", "close": 29.38, "volume": 705366.0}, {"date": "2017-03-23", "close": 29.48, "volume": 448705.0}, {"date": "2017-03-24", "close": 29.66, "volume": 359874.0}, {"date": "2017-03-27", "close": 29.13, "volume": 519508.0}, {"date": "2017-03-28", "close": 29.79, "volume": 376273.0}, {"date": "2017-03-29", "close": 29.55, "volume": 219067.0}, {"date": "2017-03-30", "close": 30.27, "volume": 448324.0}, {"date": "2017-03-31", "close": 29.92, "volume": 451080.0}, {"date": "2017-04-03", "close": 29.51, "volume": 354834.0}, {"date": "2017-04-04", "close": 29.51, "volume": 329696.0}, {"date": "2017-04-05", "close": 28.9, "volume": 605627.0}, {"date": "2017-04-06", "close": 29.25, "volume": 406897.0}, {"date": "2017-04-07", "close": 29.13, "volume": 374357.0}, {"date": "2017-04-10", "close": 28.98, "volume": 229051.0}, {"date": "2017-04-11", "close": 29.11, "volume": 247348.0}, {"date": "2017-04-12", "close": 28.75, "volume": 237749.0}, {"date": "2017-04-13", "close": 28.44, "volume": 612731.0}, {"date": "2017-04-17", "close": 29.01, "volume": 274721.0}, {"date": "2017-04-18", "close": 28.88, "volume": 342582.0}, {"date": "2017-04-19", "close": 29.11, "volume": 300606.0}, {"date": "2017-04-20", "close": 29.8, "volume": 478271.0}, {"date": "2017-04-21", "close": 29.68, "volume": 369631.0}, {"date": "2017-04-24", "close": 30.32, "volume": 372663.0}, {"date": "2017-04-25", "close": 30.39, "volume": 336701.0}, {"date": "2017-04-26", "close": 30.53, "volume": 279326.0}, {"date": "2017-04-27", "close": 30.29, "volume": 283972.0}, {"date": "2017-04-28", "close": 29.77, "volume": 650124.0}, {"date": "2017-05-01", "close": 29.61, "volume": 642514.0}, {"date": "2017-05-02", "close": 29.46, "volume": 411075.0}, {"date": "2017-05-03", "close": 29.81, "volume": 292917.0}, {"date": "2017-05-04", "close": 30.08, "volume": 237785.0}, {"date": "2017-05-05", "close": 29.69, "volume": 176851.0}, {"date": "2017-05-08", "close": 29.57, "volume": 159240.0}, {"date": "2017-05-09", "close": 29.34, "volume": 119663.0}, {"date": "2017-05-10", "close": 29.45, "volume": 164177.0}, {"date": "2017-05-11", "close": 29.0, "volume": 220223.0}, {"date": "2017-05-12", "close": 28.86, "volume": 219343.0}, {"date": "2017-05-15", "close": 29.11, "volume": 230678.0}, {"date": "2017-05-16", "close": 29.21, "volume": 228499.0}, {"date": "2017-05-17", "close": 27.95, "volume": 406520.0}, {"date": "2017-05-18", "close": 28.3, "volume": 217704.0}, {"date": "2017-05-19", "close": 28.34, "volume": 493905.0}, {"date": "2017-05-22", "close": 28.44, "volume": 282071.0}, {"date": "2017-05-23", "close": 28.9, "volume": 248485.0}, {"date": "2017-05-24", "close": 28.43, "volume": 350448.0}, {"date": "2017-05-25", "close": 28.65, "volume": 418022.0}, {"date": "2017-05-26", "close": 28.1, "volume": 163859.0}, {"date": "2017-05-30", "close": 27.58, "volume": 247901.0}, {"date": "2017-05-31", "close": 27.56, "volume": 568861.0}, {"date": "2017-06-01", "close": 28.21, "volume": 183791.0}, {"date": "2017-06-02", "close": 27.93, "volume": 307965.0}, {"date": "2017-06-05", "close": 27.87, "volume": 126635.0}, {"date": "2017-06-06", "close": 27.83, "volume": 320145.0}, {"date": "2017-06-07", "close": 27.94, "volume": 457264.0}, {"date": "2017-06-08", "close": 29.0, "volume": 645434.0}, {"date": "2017-06-09", "close": 30.19, "volume": 533851.0}, {"date": "2017-06-12", "close": 30.4, "volume": 622675.0}, {"date": "2017-06-13", "close": 30.51, "volume": 435997.0}, {"date": "2017-06-14", "close": 30.6, "volume": 669504.0}, {"date": "2017-06-15", "close": 30.56, "volume": 244701.0}, {"date": "2017-06-16", "close": 30.61, "volume": 1275735.0}, {"date": "2017-06-19", "close": 30.26, "volume": 299639.0}, {"date": "2017-06-20", "close": 29.32, "volume": 616677.0}, {"date": "2017-06-21", "close": 28.74, "volume": 469818.0}, {"date": "2017-06-22", "close": 28.57, "volume": 931028.0}, {"date": "2017-06-23", "close": 28.22, "volume": 2615263.0}, {"date": "2017-06-26", "close": 28.74, "volume": 367369.0}, {"date": "2017-06-27", "close": 29.0, "volume": 302174.0}, {"date": "2017-06-28", "close": 29.89, "volume": 425782.0}, {"date": "2017-06-29", "close": 30.61, "volume": 804482.0}, {"date": "2017-06-30", "close": 30.62, "volume": 494062.0}, {"date": "2017-07-03", "close": 31.23, "volume": 148475.0}, {"date": "2017-07-05", "close": 30.77, "volume": 545484.0}, {"date": "2017-07-06", "close": 30.52, "volume": 363892.0}, {"date": "2017-07-07", "close": 30.79, "volume": 240619.0}, {"date": "2017-07-10", "close": 30.31, "volume": 289882.0}, {"date": "2017-07-11", "close": 29.98, "volume": 230398.0}, {"date": "2017-07-12", "close": 30.07, "volume": 354953.0}, {"date": "2017-07-13", "close": 30.17, "volume": 167233.0}, {"date": "2017-07-14", "close": 30.06, "volume": 221436.0}, {"date": "2017-07-17", "close": 30.21, "volume": 146375.0}, {"date": "2017-07-18", "close": 30.01, "volume": 232255.0}, {"date": "2017-07-19", "close": 29.41, "volume": 751351.0}, {"date": "2017-07-20", "close": 29.4, "volume": 347140.0}, {"date": "2017-07-21", "close": 29.5, "volume": 379785.0}, {"date": "2017-07-24", "close": 30.05, "volume": 272424.0}, {"date": "2017-07-25", "close": 30.62, "volume": 584628.0}, {"date": "2017-07-26", "close": 29.93, "volume": 290333.0}, {"date": "2017-07-27", "close": 30.16, "volume": 493750.0}, {"date": "2017-07-28", "close": 29.24, "volume": 316398.0}, {"date": "2017-07-31", "close": 29.5, "volume": 243807.0}, {"date": "2017-08-01", "close": 29.95, "volume": 184651.0}, {"date": "2017-08-02", "close": 29.81, "volume": 181025.0}, {"date": "2017-08-03", "close": 29.27, "volume": 583308.0}, {"date": "2017-08-04", "close": 29.4, "volume": 172268.0}, {"date": "2017-08-07", "close": 29.3, "volume": 165096.0}, {"date": "2017-08-08", "close": 29.31, "volume": 286339.0}, {"date": "2017-08-09", "close": 28.89, "volume": 145002.0}, {"date": "2017-08-10", "close": 28.3, "volume": 376967.0}, {"date": "2017-08-11", "close": 28.2, "volume": 126096.0}, {"date": "2017-08-14", "close": 28.63, "volume": 314092.0}, {"date": "2017-08-15", "close": 28.43, "volume": 187079.0}, {"date": "2017-08-16", "close": 28.26, "volume": 198011.0}, {"date": "2017-08-17", "close": 27.53, "volume": 337682.0}, {"date": "2017-08-18", "close": 27.29, "volume": 356313.0}, {"date": "2017-08-21", "close": 27.24, "volume": 224127.0}, {"date": "2017-08-22", "close": 27.39, "volume": 116097.0}, {"date": "2017-08-23", "close": 27.55, "volume": 210627.0}, {"date": "2017-08-24", "close": 27.64, "volume": 226794.0}, {"date": "2017-08-25", "close": 27.49, "volume": 173230.0}, {"date": "2017-08-28", "close": 27.26, "volume": 171279.0}, {"date": "2017-08-29", "close": 27.22, "volume": 250798.0}, {"date": "2017-08-30", "close": 27.34, "volume": 184802.0}, {"date": "2017-08-31", "close": 27.09, "volume": 141855.0}, {"date": "2017-09-01", "close": 27.4, "volume": 142339.0}, {"date": "2017-09-05", "close": 26.67, "volume": 301390.0}, {"date": "2017-09-06", "close": 27.02, "volume": 186697.0}, {"date": "2017-09-07", "close": 26.5, "volume": 241744.0}, {"date": "2017-09-08", "close": 26.79, "volume": 165765.0}, {"date": "2017-09-11", "close": 27.36, "volume": 173651.0}, {"date": "2017-09-12", "close": 28.04, "volume": 226174.0}, {"date": "2017-09-13", "close": 28.31, "volume": 323097.0}, {"date": "2017-09-14", "close": 28.31, "volume": 380375.0}, {"date": "2017-09-15", "close": 28.18, "volume": 555990.0}, {"date": "2017-09-18", "close": 28.65, "volume": 304517.0}, {"date": "2017-09-19", "close": 28.65, "volume": 255639.0}, {"date": "2017-09-20", "close": 28.91, "volume": 266539.0}, {"date": "2017-09-21", "close": 28.81, "volume": 196105.0}, {"date": "2017-09-22", "close": 28.97, "volume": 180642.0}, {"date": "2017-09-25", "close": 29.29, "volume": 177234.0}, {"date": "2017-09-26", "close": 29.31, "volume": 147159.0}, {"date": "2017-09-27", "close": 29.95, "volume": 289501.0}, {"date": "2017-09-28", "close": 30.25, "volume": 254596.0}, {"date": "2017-09-29", "close": 30.29, "volume": 203482.0}, {"date": "2017-10-02", "close": 30.3, "volume": 185960.0}, {"date": "2017-10-03", "close": 30.25, "volume": 257730.0}, {"date": "2017-10-04", "close": 29.62, "volume": 229226.0}, {"date": "2017-10-05", "close": 29.8, "volume": 375225.0}, {"date": "2017-10-06", "close": 29.85, "volume": 242344.0}, {"date": "2017-10-09", "close": 29.95, "volume": 100910.0}, {"date": "2017-10-10", "close": 30.01, "volume": 247399.0}, {"date": "2017-10-11", "close": 29.61, "volume": 306205.0}, {"date": "2017-10-12", "close": 29.65, "volume": 300405.0}, {"date": "2017-10-13", "close": 29.69, "volume": 314170.0}, {"date": "2017-10-16", "close": 30.16, "volume": 232504.0}, {"date": "2017-10-17", "close": 29.8, "volume": 268989.0}, {"date": "2017-10-18", "close": 29.99, "volume": 168790.0}, {"date": "2017-10-19", "close": 30.15, "volume": 233524.0}, {"date": "2017-10-20", "close": 30.46, "volume": 149796.0}, {"date": "2017-10-23", "close": 30.02, "volume": 101132.0}, {"date": "2017-10-24", "close": 30.12, "volume": 463212.0}, {"date": "2017-10-25", "close": 29.79, "volume": 194905.0}, {"date": "2017-10-26", "close": 29.91, "volume": 226516.0}, {"date": "2017-10-27", "close": 29.15, "volume": 492066.0}, {"date": "2017-10-30", "close": 28.83, "volume": 418363.0}, {"date": "2017-10-31", "close": 29.24, "volume": 257789.0}, {"date": "2017-11-01", "close": 29.15, "volume": 240596.0}, {"date": "2017-11-02", "close": 29.46, "volume": 258315.0}, {"date": "2017-11-03", "close": 29.37, "volume": 127313.0}, {"date": "2017-11-06", "close": 29.24, "volume": 115421.0}, {"date": "2017-11-07", "close": 28.09, "volume": 164327.0}, {"date": "2017-11-08", "close": 27.94, "volume": 172122.0}, {"date": "2017-11-09", "close": 27.6, "volume": 223652.0}, {"date": "2017-11-10", "close": 27.73, "volume": 257569.0}, {"date": "2017-11-13", "close": 28.18, "volume": 103913.0}, {"date": "2017-11-14", "close": 28.07, "volume": 140154.0}, {"date": "2017-11-15", "close": 27.55, "volume": 482951.0}, {"date": "2017-11-16", "close": 27.82, "volume": 192630.0}, {"date": "2017-11-17", "close": 28.25, "volume": 192166.0}, {"date": "2017-11-20", "close": 28.38, "volume": 133121.0}, {"date": "2017-11-21", "close": 28.4, "volume": 135813.0}, {"date": "2017-11-22", "close": 28.16, "volume": 151931.0}, {"date": "2017-11-24", "close": 27.92, "volume": 49321.0}, {"date": "2017-11-27", "close": 28.14, "volume": 407801.0}, {"date": "2017-11-28", "close": 29.31, "volume": 251379.0}, {"date": "2017-11-29", "close": 29.82, "volume": 288009.0}, {"date": "2017-11-30", "close": 29.27, "volume": 245510.0}, {"date": "2017-12-01", "close": 29.62, "volume": 249586.0}, {"date": "2017-12-04", "close": 30.45, "volume": 317826.0}, {"date": "2017-12-05", "close": 30.04, "volume": 310352.0}, {"date": "2017-12-06", "close": 29.71, "volume": 161453.0}, {"date": "2017-12-07", "close": 29.75, "volume": 185012.0}, {"date": "2017-12-08", "close": 29.55, "volume": 192059.0}, {"date": "2017-12-11", "close": 29.63, "volume": 430200.0}, {"date": "2017-12-12", "close": 29.45, "volume": 431322.0}, {"date": "2017-12-13", "close": 29.08, "volume": 263028.0}, {"date": "2017-12-14", "close": 29.27, "volume": 294750.0}, {"date": "2017-12-15", "close": 29.18, "volume": 857182.0}, {"date": "2017-12-18", "close": 29.62, "volume": 300369.0}, {"date": "2017-12-19", "close": 29.41, "volume": 396468.0}, {"date": "2017-12-20", "close": 29.07, "volume": 266811.0}, {"date": "2017-12-21", "close": 29.37, "volume": 486028.0}, {"date": "2017-12-22", "close": 29.62, "volume": 230865.0}, {"date": "2017-12-26", "close": 29.4, "volume": 157356.0}, {"date": "2017-12-27", "close": 29.47, "volume": 170452.0}, {"date": "2017-12-28", "close": 29.39, "volume": 234806.0}, {"date": "2017-12-29", "close": 29.18, "volume": 271976.0}, {"date": "2018-01-02", "close": 29.87, "volume": 313050.0}, {"date": "2018-01-03", "close": 30.11, "volume": 418407.0}, {"date": "2018-01-04", "close": 29.91, "volume": 421947.0}, {"date": "2018-01-05", "close": 30.35, "volume": 211648.0}, {"date": "2018-01-08", "close": 30.34, "volume": 121212.0}, {"date": "2018-01-09", "close": 30.32, "volume": 498004.0}, {"date": "2018-01-10", "close": 30.49, "volume": 399482.0}, {"date": "2018-01-11", "close": 31.38, "volume": 319523.0}, {"date": "2018-01-12", "close": 32.21, "volume": 435009.0}, {"date": "2018-01-16", "close": 31.92, "volume": 468983.0}, {"date": "2018-01-17", "close": 31.7, "volume": 245541.0}, {"date": "2018-01-18", "close": 31.51, "volume": 129846.0}, {"date": "2018-01-19", "close": 31.91, "volume": 110898.0}, {"date": "2018-01-22", "close": 32.04, "volume": 151191.0}, {"date": "2018-01-23", "close": 31.77, "volume": 128528.0}, {"date": "2018-01-24", "close": 31.4, "volume": 121301.0}, {"date": "2018-01-25", "close": 30.91, "volume": 348272.0}, {"date": "2018-01-26", "close": 28.95, "volume": 1239732.0}, {"date": "2018-01-29", "close": 28.74, "volume": 804587.0}, {"date": "2018-01-30", "close": 28.49, "volume": 586570.0}, {"date": "2018-01-31", "close": 28.9, "volume": 420154.0}, {"date": "2018-02-01", "close": 29.02, "volume": 231324.0}, {"date": "2018-02-02", "close": 28.5, "volume": 371442.0}, {"date": "2018-02-05", "close": 27.63, "volume": 359779.0}, {"date": "2018-02-06", "close": 27.35, "volume": 545070.0}, {"date": "2018-02-07", "close": 27.72, "volume": 456803.0}, {"date": "2018-02-08", "close": 27.4, "volume": 706567.0}, {"date": "2018-02-09", "close": 27.42, "volume": 289309.0}, {"date": "2018-02-12", "close": 27.85, "volume": 323033.0}, {"date": "2018-02-13", "close": 28.15, "volume": 220949.0}, {"date": "2018-02-14", "close": 28.35, "volume": 372721.0}, {"date": "2018-02-15", "close": 28.19, "volume": 243847.0}, {"date": "2018-02-16", "close": 28.3, "volume": 404799.0}, {"date": "2018-02-20", "close": 27.98, "volume": 319616.0}, {"date": "2018-02-21", "close": 28.17, "volume": 519189.0}, {"date": "2018-02-22", "close": 27.96, "volume": 490450.0}, {"date": "2018-02-23", "close": 28.33, "volume": 203533.0}, {"date": "2018-02-26", "close": 28.19, "volume": 168313.0}, {"date": "2018-02-27", "close": 28.07, "volume": 257488.0}, {"date": "2018-02-28", "close": 27.79, "volume": 345372.0}, {"date": "2018-03-01", "close": 27.98, "volume": 234593.0}, {"date": "2018-03-02", "close": 28.15, "volume": 385334.0}, {"date": "2018-03-05", "close": 28.3, "volume": 296014.0}, {"date": "2018-03-06", "close": 28.73, "volume": 172697.0}, {"date": "2018-03-07", "close": 29.09, "volume": 265234.0}, {"date": "2018-03-08", "close": 28.73, "volume": 161336.0}, {"date": "2018-03-09", "close": 29.07, "volume": 252175.0}, {"date": "2018-03-12", "close": 28.8, "volume": 198656.0}, {"date": "2018-03-13", "close": 28.63, "volume": 203658.0}, {"date": "2018-03-14", "close": 29.25, "volume": 914235.0}, {"date": "2018-03-15", "close": 29.25, "volume": 656985.0}, {"date": "2018-03-16", "close": 29.21, "volume": 1168473.0}, {"date": "2018-03-19", "close": 28.99, "volume": 193195.0}, {"date": "2018-03-20", "close": 28.72, "volume": 350022.0}, {"date": "2018-03-21", "close": 28.9, "volume": 545035.0}, {"date": "2018-03-22", "close": 28.27, "volume": 268311.0}, {"date": "2018-03-23", "close": 27.37, "volume": 347050.0}, {"date": "2018-03-26", "close": 28.15, "volume": 264669.0}, {"date": "2018-03-27", "close": 27.76, "volume": 237050.0}, {"date": "2018-03-28", "close": 27.75, "volume": 182564.0}, {"date": "2018-03-29", "close": 27.83, "volume": 205207.0}, {"date": "2018-04-02", "close": 27.46, "volume": 195370.0}, {"date": "2018-04-03", "close": 27.8, "volume": 199153.0}, {"date": "2018-04-04", "close": 28.06, "volume": 394357.0}, {"date": "2018-04-05", "close": 28.03, "volume": 215266.0}, {"date": "2018-04-06", "close": 27.57, "volume": 277488.0}, {"date": "2018-04-09", "close": 27.49, "volume": 231120.0}, {"date": "2018-04-10", "close": 27.75, "volume": 322637.0}, {"date": "2018-04-11", "close": 27.61, "volume": 294125.0}, {"date": "2018-04-12", "close": 28.1, "volume": 303739.0}, {"date": "2018-04-13", "close": 27.66, "volume": 224808.0}, {"date": "2018-04-16", "close": 27.97, "volume": 205490.0}, {"date": "2018-04-17", "close": 27.64, "volume": 196558.0}, {"date": "2018-04-18", "close": 27.53, "volume": 402621.0}, {"date": "2018-04-19", "close": 27.89, "volume": 162840.0}, {"date": "2018-04-20", "close": 28.01, "volume": 175079.0}, {"date": "2018-04-23", "close": 28.32, "volume": 105624.0}, {"date": "2018-04-24", "close": 28.13, "volume": 317486.0}, {"date": "2018-04-25", "close": 28.29, "volume": 190055.0}, {"date": "2018-04-26", "close": 28.28, "volume": 581655.0}, {"date": "2018-04-27", "close": 28.08, "volume": 967957.0}, {"date": "2018-04-30", "close": 27.55, "volume": 757471.0}, {"date": "2018-05-01", "close": 27.59, "volume": 568646.0}, {"date": "2018-05-02", "close": 28.0, "volume": 1024737.0}, {"date": "2018-05-03", "close": 27.92, "volume": 411717.0}, {"date": "2018-05-04", "close": 28.34, "volume": 245632.0}, {"date": "2018-05-07", "close": 28.21, "volume": 251227.0}, {"date": "2018-05-08", "close": 28.35, "volume": 625377.0}, {"date": "2018-05-09", "close": 27.74, "volume": 7718735.0}, {"date": "2018-05-10", "close": 28.29, "volume": 1932065.0}, {"date": "2018-05-11", "close": 28.34, "volume": 1909365.0}, {"date": "2018-05-14", "close": 28.16, "volume": 1618523.0}, {"date": "2018-05-15", "close": 28.39, "volume": 787186.0}, {"date": "2018-05-16", "close": 28.17, "volume": 1157575.0}, {"date": "2018-05-17", "close": 28.51, "volume": 1021827.0}, {"date": "2018-05-18", "close": 28.32, "volume": 584613.0}, {"date": "2018-05-21", "close": 28.65, "volume": 1193442.0}, {"date": "2018-05-22", "close": 28.88, "volume": 1139222.0}, {"date": "2018-05-23", "close": 28.94, "volume": 738596.0}, {"date": "2018-05-24", "close": 28.89, "volume": 1194977.0}, {"date": "2018-05-25", "close": 28.82, "volume": 2083848.0}, {"date": "2018-05-29", "close": 28.4, "volume": 1242920.0}, {"date": "2018-05-30", "close": 29.21, "volume": 747251.0}, {"date": "2018-05-31", "close": 29.28, "volume": 1504088.0}, {"date": "2018-06-01", "close": 29.6, "volume": 1158810.0}, {"date": "2018-06-04", "close": 30.16, "volume": 1599563.0}, {"date": "2018-06-05", "close": 30.15, "volume": 916296.0}, {"date": "2018-06-06", "close": 30.76, "volume": 843031.0}, {"date": "2018-06-07", "close": 30.85, "volume": 876189.0}, {"date": "2018-06-08", "close": 30.92, "volume": 1591466.0}, {"date": "2018-06-11", "close": 30.94, "volume": 1046047.0}, {"date": "2018-06-12", "close": 30.61, "volume": 1254781.0}, {"date": "2018-06-13", "close": 30.57, "volume": 1145315.0}, {"date": "2018-06-14", "close": 30.51, "volume": 659920.0}, {"date": "2018-06-15", "close": 30.21, "volume": 2306424.0}, {"date": "2018-06-18", "close": 30.42, "volume": 516750.0}, {"date": "2018-06-19", "close": 30.69, "volume": 608152.0}, {"date": "2018-06-20", "close": 30.41, "volume": 822620.0}, {"date": "2018-06-21", "close": 30.36, "volume": 475441.0}, {"date": "2018-06-22", "close": 30.62, "volume": 1561315.0}, {"date": "2018-06-25", "close": 30.01, "volume": 865672.0}, {"date": "2018-06-26", "close": 30.07, "volume": 581836.0}, {"date": "2018-06-27", "close": 29.34, "volume": 741753.0}, {"date": "2018-06-28", "close": 29.22, "volume": 620889.0}, {"date": "2018-06-29", "close": 29.02, "volume": 571166.0}, {"date": "2018-07-02", "close": 29.31, "volume": 493193.0}, {"date": "2018-07-03", "close": 29.27, "volume": 263135.0}, {"date": "2018-07-05", "close": 29.27, "volume": 389529.0}, {"date": "2018-07-06", "close": 29.31, "volume": 285474.0}, {"date": "2018-07-09", "close": 29.68, "volume": 854600.0}, {"date": "2018-07-10", "close": 29.14, "volume": 701920.0}, {"date": "2018-07-11", "close": 28.9, "volume": 543834.0}, {"date": "2018-07-12", "close": 28.59, "volume": 919535.0}, {"date": "2018-07-13", "close": 28.36, "volume": 796822.0}, {"date": "2018-07-16", "close": 28.55, "volume": 381040.0}, {"date": "2018-07-17", "close": 28.54, "volume": 795336.0}, {"date": "2018-07-18", "close": 28.81, "volume": 447468.0}, {"date": "2018-07-19", "close": 28.74, "volume": 302821.0}, {"date": "2018-07-20", "close": 28.8, "volume": 473278.0}, {"date": "2018-07-23", "close": 28.77, "volume": 525483.0}, {"date": "2018-07-24", "close": 28.51, "volume": 727260.0}, {"date": "2018-07-25", "close": 28.0, "volume": 478163.0}, {"date": "2018-07-26", "close": 28.28, "volume": 815884.0}, {"date": "2018-07-27", "close": 28.12, "volume": 1154104.0}, {"date": "2018-07-30", "close": 28.1, "volume": 8392744.0}, {"date": "2018-07-31", "close": 28.26, "volume": 2869179.0}, {"date": "2018-08-01", "close": 28.4, "volume": 3134633.0}, {"date": "2018-08-02", "close": 28.69, "volume": 1038965.0}, {"date": "2018-08-03", "close": 28.6, "volume": 1048483.0}, {"date": "2018-08-06", "close": 28.82, "volume": 699277.0}, {"date": "2018-08-07", "close": 28.77, "volume": 719746.0}, {"date": "2018-08-08", "close": 28.99, "volume": 794154.0}, {"date": "2018-08-09", "close": 28.81, "volume": 798222.0}, {"date": "2018-08-10", "close": 28.63, "volume": 1774226.0}, {"date": "2018-08-13", "close": 28.65, "volume": 992174.0}, {"date": "2018-08-14", "close": 28.9, "volume": 694738.0}, {"date": "2018-08-15", "close": 28.61, "volume": 995698.0}, {"date": "2018-08-16", "close": 28.97, "volume": 943593.0}, {"date": "2018-08-17", "close": 29.07, "volume": 1214273.0}, {"date": "2018-08-20", "close": 29.27, "volume": 875311.0}, {"date": "2018-08-21", "close": 29.77, "volume": 1011268.0}, {"date": "2018-08-22", "close": 29.41, "volume": 1038891.0}, {"date": "2018-08-23", "close": 29.31, "volume": 1193686.0}, {"date": "2018-08-24", "close": 28.9, "volume": 895279.0}, {"date": "2018-08-27", "close": 28.99, "volume": 1159302.0}, {"date": "2018-08-28", "close": 28.7, "volume": 1209612.0}, {"date": "2018-08-29", "close": 28.59, "volume": 770537.0}, {"date": "2018-08-30", "close": 28.63, "volume": 662159.0}, {"date": "2018-08-31", "close": 28.99, "volume": 832681.0}, {"date": "2018-09-04", "close": 29.06, "volume": 592580.0}, {"date": "2018-09-05", "close": 29.03, "volume": 627064.0}, {"date": "2018-09-06", "close": 28.68, "volume": 6534910.0}, {"date": "2018-09-07", "close": 28.91, "volume": 1906562.0}, {"date": "2018-09-10", "close": 28.8, "volume": 2207365.0}, {"date": "2018-09-11", "close": 28.41, "volume": 1723955.0}, {"date": "2018-09-12", "close": 27.81, "volume": 1458929.0}, {"date": "2018-09-13", "close": 27.54, "volume": 1570808.0}, {"date": "2018-09-14", "close": 27.91, "volume": 1142858.0}, {"date": "2018-09-17", "close": 28.04, "volume": 1382619.0}, {"date": "2018-09-18", "close": 27.9, "volume": 1050583.0}, {"date": "2018-09-19", "close": 28.08, "volume": 1052596.0}, {"date": "2018-09-20", "close": 28.53, "volume": 1611005.0}, {"date": "2018-09-21", "close": 28.24, "volume": 6298759.0}, {"date": "2018-09-24", "close": 27.91, "volume": 740097.0}, {"date": "2018-09-25", "close": 27.87, "volume": 591894.0}, {"date": "2018-09-26", "close": 27.55, "volume": 1421750.0}, {"date": "2018-09-27", "close": 27.11, "volume": 1425278.0}, {"date": "2018-09-28", "close": 27.16, "volume": 1352041.0}, {"date": "2018-10-01", "close": 27.0, "volume": 2618270.0}, {"date": "2018-10-02", "close": 26.74, "volume": 1525628.0}, {"date": "2018-10-03", "close": 27.14, "volume": 1923276.0}, {"date": "2018-10-04", "close": 27.25, "volume": 1206318.0}, {"date": "2018-10-05", "close": 26.95, "volume": 899389.0}, {"date": "2018-10-08", "close": 27.12, "volume": 935703.0}, {"date": "2018-10-09", "close": 26.73, "volume": 1263783.0}, {"date": "2018-10-10", "close": 26.27, "volume": 2163604.0}, {"date": "2018-10-11", "close": 25.73, "volume": 2193189.0}, {"date": "2018-10-12", "close": 25.53, "volume": 2224192.0}, {"date": "2018-10-15", "close": 25.58, "volume": 1331483.0}, {"date": "2018-10-16", "close": 25.5, "volume": 1796582.0}, {"date": "2018-10-17", "close": 25.43, "volume": 1583775.0}, {"date": "2018-10-18", "close": 25.1, "volume": 973909.0}, {"date": "2018-10-19", "close": 24.68, "volume": 861043.0}, {"date": "2018-10-22", "close": 23.9, "volume": 2531487.0}, {"date": "2018-10-23", "close": 24.12, "volume": 2361665.0}, {"date": "2018-10-24", "close": 23.19, "volume": 1572212.0}, {"date": "2018-10-25", "close": 23.76, "volume": 2084717.0}, {"date": "2018-10-26", "close": 23.51, "volume": 1765444.0}, {"date": "2018-10-29", "close": 23.92, "volume": 1658501.0}, {"date": "2018-10-30", "close": 24.56, "volume": 2095521.0}, {"date": "2018-10-31", "close": 24.78, "volume": 1870817.0}, {"date": "2018-11-01", "close": 25.38, "volume": 1243860.0}, {"date": "2018-11-02", "close": 25.04, "volume": 1347689.0}, {"date": "2018-11-05", "close": 25.19, "volume": 1096869.0}, {"date": "2018-11-06", "close": 25.07, "volume": 868535.0}, {"date": "2018-11-07", "close": 25.37, "volume": 1599926.0}, {"date": "2018-11-08", "close": 25.62, "volume": 1159787.0}, {"date": "2018-11-09", "close": 25.5, "volume": 1028674.0}, {"date": "2018-11-12", "close": 25.28, "volume": 1040557.0}, {"date": "2018-11-13", "close": 25.43, "volume": 1209577.0}, {"date": "2018-11-14", "close": 24.93, "volume": 1268802.0}, {"date": "2018-11-15", "close": 25.32, "volume": 1322639.0}, {"date": "2018-11-16", "close": 25.36, "volume": 1142402.0}, {"date": "2018-11-19", "close": 25.31, "volume": 1524874.0}, {"date": "2018-11-20", "close": 24.83, "volume": 1395200.0}, {"date": "2018-11-21", "close": 24.91, "volume": 1986686.0}, {"date": "2018-11-23", "close": 24.93, "volume": 492045.0}, {"date": "2018-11-26", "close": 25.24, "volume": 813014.0}, {"date": "2018-11-27", "close": 25.23, "volume": 2128500.0}, {"date": "2018-11-28", "close": 25.22, "volume": 1432309.0}, {"date": "2018-11-29", "close": 25.57, "volume": 1495618.0}, {"date": "2018-11-30", "close": 26.02, "volume": 1187080.0}, {"date": "2018-12-03", "close": 25.93, "volume": 1269037.0}, {"date": "2018-12-04", "close": 24.75, "volume": 1493764.0}, {"date": "2018-12-06", "close": 24.26, "volume": 1375407.0}, {"date": "2018-12-07", "close": 24.55, "volume": 973899.0}, {"date": "2018-12-10", "close": 24.23, "volume": 939681.0}, {"date": "2018-12-11", "close": 24.1, "volume": 739039.0}, {"date": "2018-12-12", "close": 24.31, "volume": 862331.0}, {"date": "2018-12-13", "close": 23.59, "volume": 735156.0}, {"date": "2018-12-14", "close": 23.34, "volume": 644479.0}, {"date": "2018-12-17", "close": 23.3, "volume": 798806.0}, {"date": "2018-12-18", "close": 23.0, "volume": 1029967.0}, {"date": "2018-12-19", "close": 22.39, "volume": 1429402.0}, {"date": "2018-12-20", "close": 22.06, "volume": 1029824.0}, {"date": "2018-12-21", "close": 21.69, "volume": 1658801.0}, {"date": "2018-12-24", "close": 21.43, "volume": 314388.0}, {"date": "2018-12-26", "close": 22.4, "volume": 802742.0}, {"date": "2018-12-27", "close": 22.02, "volume": 1068079.0}, {"date": "2018-12-28", "close": 22.2, "volume": 923201.0}, {"date": "2018-12-31", "close": 22.51, "volume": 714574.0}, {"date": "2019-01-02", "close": 23.1, "volume": 834009.0}, {"date": "2019-01-03", "close": 22.93, "volume": 796638.0}, {"date": "2019-01-04", "close": 23.3, "volume": 897367.0}, {"date": "2019-01-07", "close": 23.72, "volume": 650452.0}, {"date": "2019-01-08", "close": 23.99, "volume": 800356.0}, {"date": "2019-01-09", "close": 24.25, "volume": 997206.0}, {"date": "2019-01-10", "close": 24.23, "volume": 868204.0}, {"date": "2019-01-11", "close": 24.33, "volume": 570689.0}, {"date": "2019-01-14", "close": 24.12, "volume": 794913.0}, {"date": "2019-01-15", "close": 24.08, "volume": 681200.0}, {"date": "2019-01-16", "close": 24.67, "volume": 717880.0}, {"date": "2019-01-17", "close": 24.87, "volume": 802699.0}, {"date": "2019-01-18", "close": 25.25, "volume": 407932.0}, {"date": "2019-01-22", "close": 25.03, "volume": 722154.0}, {"date": "2019-01-23", "close": 24.87, "volume": 740938.0}, {"date": "2019-01-24", "close": 25.07, "volume": 709553.0}, {"date": "2019-01-25", "close": 25.99, "volume": 2240119.0}, {"date": "2019-01-28", "close": 26.45, "volume": 1254617.0}, {"date": "2019-01-29", "close": 26.65, "volume": 1406512.0}, {"date": "2019-01-30", "close": 26.06, "volume": 10356770.0}, {"date": "2019-01-31", "close": 25.73, "volume": 4214883.0}, {"date": "2019-02-01", "close": 25.81, "volume": 3812115.0}, {"date": "2019-02-04", "close": 26.06, "volume": 1629825.0}, {"date": "2019-02-05", "close": 26.23, "volume": 1938318.0}, {"date": "2019-02-06", "close": 26.51, "volume": 2093875.0}, {"date": "2019-02-07", "close": 26.82, "volume": 2796862.0}, {"date": "2019-02-08", "close": 26.59, "volume": 1396287.0}, {"date": "2019-02-11", "close": 26.84, "volume": 1261571.0}, {"date": "2019-02-12", "close": 26.98, "volume": 900228.0}, {"date": "2019-02-13", "close": 27.19, "volume": 1146684.0}, {"date": "2019-02-14", "close": 26.82, "volume": 1015675.0}, {"date": "2019-02-15", "close": 27.24, "volume": 738526.0}, {"date": "2019-02-19", "close": 27.49, "volume": 809703.0}, {"date": "2019-02-20", "close": 27.57, "volume": 685903.0}, {"date": "2019-02-21", "close": 27.34, "volume": 819264.0}, {"date": "2019-02-22", "close": 27.27, "volume": 983248.0}, {"date": "2019-02-25", "close": 27.12, "volume": 1258071.0}, {"date": "2019-02-26", "close": 26.68, "volume": 1126340.0}, {"date": "2019-02-27", "close": 26.78, "volume": 1005041.0}, {"date": "2019-02-28", "close": 26.96, "volume": 1661104.0}, {"date": "2019-03-01", "close": 26.86, "volume": 1082987.0}, {"date": "2019-03-04", "close": 27.0, "volume": 1089017.0}, {"date": "2019-03-05", "close": 26.87, "volume": 751093.0}, {"date": "2019-03-06", "close": 26.25, "volume": 994859.0}, {"date": "2019-03-07", "close": 26.07, "volume": 1191655.0}, {"date": "2019-03-08", "close": 25.88, "volume": 1426293.0}, {"date": "2019-03-11", "close": 26.06, "volume": 1237115.0}, {"date": "2019-03-12", "close": 26.22, "volume": 1228952.0}, {"date": "2019-03-13", "close": 26.35, "volume": 808263.0}, {"date": "2019-03-14", "close": 26.6, "volume": 1195499.0}, {"date": "2019-03-15", "close": 26.68, "volume": 2941542.0}, {"date": "2019-03-18", "close": 27.0, "volume": 1060473.0}, {"date": "2019-03-19", "close": 26.49, "volume": 1272302.0}, {"date": "2019-03-20", "close": 25.78, "volume": 1195132.0}, {"date": "2019-03-21", "close": 25.6, "volume": 1440184.0}, {"date": "2019-03-22", "close": 24.91, "volume": 1817029.0}, {"date": "2019-03-25", "close": 24.95, "volume": 1628752.0}, {"date": "2019-03-26", "close": 25.62, "volume": 1506526.0}, {"date": "2019-03-27", "close": 25.57, "volume": 1119582.0}, {"date": "2019-03-28", "close": 25.81, "volume": 1417529.0}, {"date": "2019-03-29", "close": 26.05, "volume": 2105178.0}, {"date": "2019-04-01", "close": 26.49, "volume": 1104823.0}, {"date": "2019-04-02", "close": 26.37, "volume": 595840.0}, {"date": "2019-04-03", "close": 26.55, "volume": 1180569.0}, {"date": "2019-04-04", "close": 26.74, "volume": 2528400.0}, {"date": "2019-04-05", "close": 26.7, "volume": 1650813.0}, {"date": "2019-04-08", "close": 26.67, "volume": 1108629.0}, {"date": "2019-04-09", "close": 26.1, "volume": 795459.0}, {"date": "2019-04-10", "close": 26.37, "volume": 937343.0}, {"date": "2019-04-11", "close": 26.51, "volume": 745227.0}, {"date": "2019-04-12", "close": 26.92, "volume": 663608.0}, {"date": "2019-04-15", "close": 26.5, "volume": 405849.0}, {"date": "2019-04-16", "close": 27.08, "volume": 547085.0}, {"date": "2019-04-17", "close": 27.14, "volume": 1044852.0}, {"date": "2019-04-18", "close": 26.77, "volume": 935056.0}, {"date": "2019-04-22", "close": 26.69, "volume": 615083.0}, {"date": "2019-04-23", "close": 27.05, "volume": 756540.0}, {"date": "2019-04-24", "close": 27.04, "volume": 741749.0}, {"date": "2019-04-25", "close": 26.82, "volume": 1109813.0}, {"date": "2019-04-26", "close": 27.39, "volume": 1126996.0}, {"date": "2019-04-29", "close": 27.58, "volume": 1010090.0}, {"date": "2019-04-30", "close": 27.65, "volume": 968697.0}, {"date": "2019-05-01", "close": 27.22, "volume": 959887.0}, {"date": "2019-05-02", "close": 27.59, "volume": 982323.0}, {"date": "2019-05-03", "close": 28.09, "volume": 533353.0}, {"date": "2019-05-06", "close": 28.06, "volume": 587403.0}, {"date": "2019-05-07", "close": 27.78, "volume": 542964.0}, {"date": "2019-05-08", "close": 27.53, "volume": 1038908.0}, {"date": "2019-05-09", "close": 27.38, "volume": 754180.0}, {"date": "2019-05-10", "close": 27.46, "volume": 688554.0}, {"date": "2019-05-13", "close": 26.66, "volume": 948164.0}, {"date": "2019-05-14", "close": 27.15, "volume": 706525.0}, {"date": "2019-05-15", "close": 26.71, "volume": 798214.0}, {"date": "2019-05-16", "close": 26.97, "volume": 576423.0}, {"date": "2019-05-17", "close": 26.86, "volume": 703730.0}, {"date": "2019-05-20", "close": 27.12, "volume": 656424.0}, {"date": "2019-05-21", "close": 27.25, "volume": 573688.0}, {"date": "2019-05-22", "close": 26.63, "volume": 415366.0}, {"date": "2019-05-23", "close": 25.92, "volume": 802860.0}, {"date": "2019-05-24", "close": 25.96, "volume": 780509.0}, {"date": "2019-05-28", "close": 25.81, "volume": 457572.0}, {"date": "2019-05-29", "close": 25.81, "volume": 614309.0}, {"date": "2019-05-30", "close": 25.35, "volume": 693452.0}, {"date": "2019-05-31", "close": 24.89, "volume": 801146.0}, {"date": "2019-06-03", "close": 25.32, "volume": 829941.0}, {"date": "2019-06-04", "close": 26.09, "volume": 543476.0}, {"date": "2019-06-05", "close": 25.9, "volume": 503016.0}, {"date": "2019-06-06", "close": 25.76, "volume": 609191.0}, {"date": "2019-06-07", "close": 25.68, "volume": 700062.0}, {"date": "2019-06-10", "close": 25.76, "volume": 816658.0}, {"date": "2019-06-11", "close": 25.73, "volume": 660486.0}, {"date": "2019-06-12", "close": 25.77, "volume": 450405.0}, {"date": "2019-06-13", "close": 25.7, "volume": 678595.0}, {"date": "2019-06-14", "close": 25.65, "volume": 417701.0}, {"date": "2019-06-17", "close": 25.4, "volume": 690313.0}, {"date": "2019-06-18", "close": 25.84, "volume": 725626.0}, {"date": "2019-06-19", "close": 25.53, "volume": 741587.0}, {"date": "2019-06-20", "close": 25.58, "volume": 1019752.0}, {"date": "2019-06-21", "close": 25.53, "volume": 1047286.0}, {"date": "2019-06-24", "close": 25.36, "volume": 803521.0}, {"date": "2019-06-25", "close": 25.29, "volume": 736072.0}, {"date": "2019-06-26", "close": 25.39, "volume": 637604.0}, {"date": "2019-06-27", "close": 25.66, "volume": 640469.0}, {"date": "2019-06-28", "close": 25.87, "volume": 1409962.0}, {"date": "2019-07-01", "close": 25.72, "volume": 1305755.0}, {"date": "2019-07-02", "close": 25.24, "volume": 781695.0}, {"date": "2019-07-03", "close": 25.45, "volume": 337900.0}, {"date": "2019-07-05", "close": 25.75, "volume": 506239.0}, {"date": "2019-07-08", "close": 25.55, "volume": 666104.0}, {"date": "2019-07-09", "close": 25.58, "volume": 801749.0}, {"date": "2019-07-10", "close": 25.25, "volume": 639616.0}, {"date": "2019-07-11", "close": 25.45, "volume": 722200.0}, {"date": "2019-07-12", "close": 25.74, "volume": 585420.0}, {"date": "2019-07-15", "close": 25.06, "volume": 550807.0}, {"date": "2019-07-16", "close": 25.15, "volume": 581266.0}, {"date": "2019-07-17", "close": 25.14, "volume": 681018.0}, {"date": "2019-07-18", "close": 25.45, "volume": 435598.0}, {"date": "2019-07-19", "close": 25.71, "volume": 819660.0}, {"date": "2019-07-22", "close": 25.57, "volume": 511047.0}, {"date": "2019-07-23", "close": 25.9, "volume": 516423.0}, {"date": "2019-07-24", "close": 26.38, "volume": 562864.0}, {"date": "2019-07-25", "close": 26.09, "volume": 772712.0}, {"date": "2019-07-26", "close": 27.15, "volume": 1288600.0}, {"date": "2019-07-29", "close": 26.62, "volume": 1148420.0}, {"date": "2019-07-30", "close": 26.82, "volume": 690665.0}, {"date": "2019-07-31", "close": 26.76, "volume": 839404.0}, {"date": "2019-08-01", "close": 25.58, "volume": 1193224.0}, {"date": "2019-08-02", "close": 25.68, "volume": 906360.0}, {"date": "2019-08-05", "close": 25.09, "volume": 742477.0}, {"date": "2019-08-06", "close": 25.44, "volume": 841613.0}, {"date": "2019-08-07", "close": 25.28, "volume": 842854.0}, {"date": "2019-08-08", "close": 25.45, "volume": 562608.0}, {"date": "2019-08-09", "close": 25.23, "volume": 1336889.0}, {"date": "2019-08-12", "close": 25.01, "volume": 763998.0}, {"date": "2019-08-13", "close": 25.18, "volume": 676172.0}, {"date": "2019-08-14", "close": 24.99, "volume": 1023340.0}, {"date": "2019-08-15", "close": 24.7, "volume": 919886.0}, {"date": "2019-08-16", "close": 25.22, "volume": 809726.0}, {"date": "2019-08-19", "close": 25.55, "volume": 603154.0}, {"date": "2019-08-20", "close": 25.3, "volume": 431909.0}, {"date": "2019-08-21", "close": 25.65, "volume": 710065.0}, {"date": "2019-08-22", "close": 25.73, "volume": 738437.0}, {"date": "2019-08-23", "close": 24.62, "volume": 923565.0}, {"date": "2019-08-26", "close": 24.77, "volume": 465570.0}, {"date": "2019-08-27", "close": 24.39, "volume": 545175.0}, {"date": "2019-08-28", "close": 24.88, "volume": 638472.0}, {"date": "2019-08-29", "close": 25.42, "volume": 542956.0}, {"date": "2019-08-30", "close": 25.7, "volume": 646127.0}, {"date": "2019-09-03", "close": 25.02, "volume": 731068.0}, {"date": "2019-09-04", "close": 25.18, "volume": 468210.0}, {"date": "2019-09-05", "close": 25.88, "volume": 502228.0}, {"date": "2019-09-06", "close": 25.64, "volume": 490059.0}, {"date": "2019-09-09", "close": 26.47, "volume": 919243.0}, {"date": "2019-09-10", "close": 26.98, "volume": 893274.0}, {"date": "2019-09-11", "close": 27.41, "volume": 733326.0}, {"date": "2019-09-12", "close": 27.25, "volume": 879386.0}, {"date": "2019-09-13", "close": 27.56, "volume": 830040.0}, {"date": "2019-09-16", "close": 27.41, "volume": 522481.0}, {"date": "2019-09-17", "close": 27.18, "volume": 630931.0}, {"date": "2019-09-18", "close": 27.45, "volume": 956670.0}, {"date": "2019-09-19", "close": 27.51, "volume": 804686.0}, {"date": "2019-09-20", "close": 27.62, "volume": 3824867.0}, {"date": "2019-09-23", "close": 27.22, "volume": 861283.0}, {"date": "2019-09-24", "close": 26.9, "volume": 990923.0}, {"date": "2019-09-25", "close": 27.39, "volume": 719789.0}, {"date": "2019-09-26", "close": 26.97, "volume": 514164.0}, {"date": "2019-09-27", "close": 26.975, "volume": 357464.0}, {"date": "2019-09-30", "close": 26.7, "volume": 444013.0}, {"date": "2019-10-01", "close": 26.22, "volume": 554824.0}, {"date": "2019-10-02", "close": 25.96, "volume": 483064.0}, {"date": "2019-10-03", "close": 25.93, "volume": 732780.0}, {"date": "2019-10-04", "close": 26.29, "volume": 495105.0}, {"date": "2019-10-07", "close": 26.25, "volume": 377278.0}, {"date": "2019-10-08", "close": 25.81, "volume": 481332.0}, {"date": "2019-10-09", "close": 26.32, "volume": 727969.0}, {"date": "2019-10-10", "close": 26.53, "volume": 454168.0}, {"date": "2019-10-11", "close": 26.78, "volume": 415049.0}, {"date": "2019-10-14", "close": 26.63, "volume": 346911.0}, {"date": "2019-10-15", "close": 27.105, "volume": 458286.0}, {"date": "2019-10-16", "close": 27.34, "volume": 713997.0}, {"date": "2019-10-17", "close": 27.54, "volume": 780518.0}, {"date": "2019-10-18", "close": 27.64, "volume": 531685.0}, {"date": "2019-10-21", "close": 27.86, "volume": 358516.0}, {"date": "2019-10-22", "close": 28.09, "volume": 344939.0}, {"date": "2019-10-23", "close": 28.14, "volume": 387030.0}, {"date": "2019-10-24", "close": 27.87, "volume": 347936.0}, {"date": "2019-10-25", "close": 27.66, "volume": 466715.0}, {"date": "2019-10-28", "close": 27.54, "volume": 618557.0}, {"date": "2019-10-29", "close": 27.82, "volume": 357070.0}, {"date": "2019-10-30", "close": 27.52, "volume": 427938.0}, {"date": "2019-10-31", "close": 27.33, "volume": 561768.0}, {"date": "2019-11-01", "close": 27.85, "volume": 621711.0}, {"date": "2019-11-04", "close": 28.17, "volume": 983259.0}, {"date": "2019-11-05", "close": 28.36, "volume": 528908.0}, {"date": "2019-11-06", "close": 28.5, "volume": 507720.0}, {"date": "2019-11-07", "close": 28.79, "volume": 1202100.0}, {"date": "2019-11-08", "close": 28.92, "volume": 565480.0}, {"date": "2019-11-11", "close": 28.92, "volume": 420577.0}, {"date": "2019-11-12", "close": 28.85, "volume": 629592.0}, {"date": "2019-11-13", "close": 28.64, "volume": 1082364.0}, {"date": "2019-11-14", "close": 28.72, "volume": 350671.0}, {"date": "2019-11-15", "close": 28.45, "volume": 338243.0}, {"date": "2019-11-18", "close": 28.39, "volume": 391816.0}, {"date": "2019-11-19", "close": 28.51, "volume": 326591.0}, {"date": "2019-11-20", "close": 28.465, "volume": 564523.0}, {"date": "2019-11-21", "close": 28.41, "volume": 529862.0}, {"date": "2019-11-22", "close": 28.29, "volume": 540669.0}, {"date": "2019-11-25", "close": 28.37, "volume": 586389.0}, {"date": "2019-11-26", "close": 28.54, "volume": 569215.0}, {"date": "2019-11-27", "close": 28.73, "volume": 689447.0}, {"date": "2019-11-29", "close": 28.54, "volume": 225705.0}, {"date": "2019-12-02", "close": 28.39, "volume": 546215.0}, {"date": "2019-12-03", "close": 28.06, "volume": 449017.0}, {"date": "2019-12-04", "close": 28.37, "volume": 526551.0}, {"date": "2019-12-05", "close": 28.35, "volume": 488086.0}, {"date": "2019-12-06", "close": 28.64, "volume": 600544.0}, {"date": "2019-12-09", "close": 28.53, "volume": 465641.0}, {"date": "2019-12-10", "close": 28.55, "volume": 517126.0}, {"date": "2019-12-11", "close": 28.565, "volume": 520002.0}, {"date": "2019-12-12", "close": 29.25, "volume": 554874.0}, {"date": "2019-12-13", "close": 28.94, "volume": 782048.0}, {"date": "2019-12-16", "close": 29.34, "volume": 847880.0}, {"date": "2019-12-17", "close": 29.43, "volume": 744180.0}, {"date": "2019-12-18", "close": 29.2, "volume": 497382.0}, {"date": "2019-12-19", "close": 29.04, "volume": 971225.0}, {"date": "2019-12-20", "close": 29.31, "volume": 1734938.0}, {"date": "2019-12-23", "close": 29.07, "volume": 354901.0}, {"date": "2019-12-24", "close": 29.23, "volume": 130318.0}, {"date": "2019-12-26", "close": 29.05, "volume": 200073.0}, {"date": "2019-12-27", "close": 28.88, "volume": 228112.0}, {"date": "2019-12-30", "close": 28.86, "volume": 256493.0}, {"date": "2019-12-31", "close": 28.85, "volume": 317059.0}, {"date": "2020-01-02", "close": 28.73, "volume": 266463.0}, {"date": "2020-01-03", "close": 28.71, "volume": 545810.0}, {"date": "2020-01-06", "close": 28.495, "volume": 528403.0}, {"date": "2020-01-07", "close": 28.18, "volume": 853972.0}, {"date": "2020-01-08", "close": 28.27, "volume": 677482.0}, {"date": "2020-01-09", "close": 28.365, "volume": 643846.0}, {"date": "2020-01-10", "close": 28.37, "volume": 585575.0}, {"date": "2020-01-13", "close": 28.45, "volume": 474838.0}, {"date": "2020-01-14", "close": 28.55, "volume": 429740.0}, {"date": "2020-01-15", "close": 28.57, "volume": 850423.0}, {"date": "2020-01-16", "close": 28.9, "volume": 387826.0}, {"date": "2020-01-17", "close": 28.93, "volume": 401458.0}, {"date": "2020-01-21", "close": 28.705, "volume": 800408.0}, {"date": "2020-01-22", "close": 28.82, "volume": 357121.0}, {"date": "2020-01-23", "close": 28.92, "volume": 785218.0}, {"date": "2020-01-24", "close": 28.61, "volume": 390087.0}, {"date": "2020-01-27", "close": 28.53, "volume": 482212.0}, {"date": "2020-01-28", "close": 28.81, "volume": 673745.0}, {"date": "2020-01-29", "close": 29.11, "volume": 1106042.0}, {"date": "2020-01-30", "close": 29.25, "volume": 786829.0}, {"date": "2020-01-31", "close": 29.06, "volume": 1177191.0}, {"date": "2020-02-03", "close": 29.78, "volume": 646138.0}, {"date": "2020-02-04", "close": 29.97, "volume": 732061.0}, {"date": "2020-02-05", "close": 30.87, "volume": 970417.0}, {"date": "2020-02-06", "close": 30.315, "volume": 821132.0}, {"date": "2020-02-07", "close": 29.7, "volume": 402581.0}, {"date": "2020-02-10", "close": 29.49, "volume": 449987.0}, {"date": "2020-02-11", "close": 29.45, "volume": 339208.0}, {"date": "2020-02-12", "close": 29.43, "volume": 294882.0}, {"date": "2020-02-13", "close": 29.59, "volume": 331762.0}, {"date": "2020-02-14", "close": 29.62, "volume": 453172.0}, {"date": "2020-02-18", "close": 28.81, "volume": 420597.0}, {"date": "2020-02-19", "close": 28.93, "volume": 580936.0}, {"date": "2020-02-20", "close": 29.21, "volume": 694419.0}, {"date": "2020-02-21", "close": 28.3, "volume": 472950.0}, {"date": "2020-02-24", "close": 27.59, "volume": 687224.0}, {"date": "2020-02-25", "close": 26.48, "volume": 982451.0}, {"date": "2020-02-26", "close": 25.955, "volume": 812562.0}, {"date": "2020-02-27", "close": 25.01, "volume": 1133532.0}, {"date": "2020-02-28", "close": 23.95, "volume": 1393631.0}, {"date": "2020-03-02", "close": 24.92, "volume": 2039916.0}, {"date": "2020-03-03", "close": 24.2, "volume": 1548197.0}, {"date": "2020-03-04", "close": 23.91, "volume": 1799657.0}, {"date": "2020-03-05", "close": 22.85, "volume": 2472891.0}, {"date": "2020-03-06", "close": 22.02, "volume": 2433415.0}, {"date": "2020-03-09", "close": 19.47, "volume": 1740600.0}, {"date": "2020-03-10", "close": 19.97, "volume": 1169906.0}, {"date": "2020-03-11", "close": 18.7, "volume": 1118460.0}, {"date": "2020-03-12", "close": 17.67, "volume": 3007937.0}, {"date": "2020-03-13", "close": 19.14, "volume": 1888624.0}, {"date": "2020-03-16", "close": 18.0, "volume": 2334193.0}, {"date": "2020-03-17", "close": 19.69, "volume": 1583566.0}, {"date": "2020-03-18", "close": 19.24, "volume": 1484378.0}, {"date": "2020-03-19", "close": 19.12, "volume": 1186304.0}, {"date": "2020-03-20", "close": 17.39, "volume": 1889285.0}, {"date": "2020-03-23", "close": 15.68, "volume": 1147650.0}, {"date": "2020-03-24", "close": 16.49, "volume": 1544157.0}, {"date": "2020-03-25", "close": 16.37, "volume": 1557486.0}, {"date": "2020-03-26", "close": 17.53, "volume": 1844257.0}, {"date": "2020-03-27", "close": 16.37, "volume": 2181096.0}, {"date": "2020-03-30", "close": 16.68, "volume": 1253630.0}, {"date": "2020-03-31", "close": 16.53, "volume": 836229.0}, {"date": "2020-04-01", "close": 15.03, "volume": 1273012.0}, {"date": "2020-04-02", "close": 15.0, "volume": 1557261.0}, {"date": "2020-04-03", "close": 14.34, "volume": 1651449.0}, {"date": "2020-04-06", "close": 15.16, "volume": 1281542.0}, {"date": "2020-04-07", "close": 15.17, "volume": 1604218.0}, {"date": "2020-04-08", "close": 16.12, "volume": 2040793.0}, {"date": "2020-04-09", "close": 17.62, "volume": 1814232.0}, {"date": "2020-04-13", "close": 16.5, "volume": 1246746.0}, {"date": "2020-04-14", "close": 16.02, "volume": 1588471.0}, {"date": "2020-04-15", "close": 15.06, "volume": 1643670.0}, {"date": "2020-04-16", "close": 15.41, "volume": 1414361.0}, {"date": "2020-04-17", "close": 16.39, "volume": 1105610.0}, {"date": "2020-04-20", "close": 16.44, "volume": 838964.0}, {"date": "2020-04-21", "close": 16.19, "volume": 1174680.0}, {"date": "2020-04-22", "close": 15.91, "volume": 892820.0}, {"date": "2020-04-23", "close": 16.32, "volume": 892714.0}, {"date": "2020-04-24", "close": 16.7, "volume": 1180589.0}, {"date": "2020-04-27", "close": 18.12, "volume": 1178578.0}, {"date": "2020-04-28", "close": 17.61, "volume": 2239373.0}, {"date": "2020-04-29", "close": 18.28, "volume": 1209646.0}, {"date": "2020-04-30", "close": 17.59, "volume": 1108751.0}, {"date": "2020-05-01", "close": 17.06, "volume": 1344266.0}, {"date": "2020-05-04", "close": 16.97, "volume": 1090314.0}, {"date": "2020-05-05", "close": 16.4, "volume": 756496.0}, {"date": "2020-05-06", "close": 15.98, "volume": 1089395.0}, {"date": "2020-05-07", "close": 16.0, "volume": 1061945.0}, {"date": "2020-05-08", "close": 16.515, "volume": 930971.0}, {"date": "2020-05-11", "close": 15.92, "volume": 1325210.0}, {"date": "2020-05-12", "close": 14.84, "volume": 930200.0}, {"date": "2020-05-13", "close": 14.18, "volume": 1181096.0}, {"date": "2020-05-14", "close": 14.2, "volume": 1761414.0}, {"date": "2020-05-15", "close": 13.98, "volume": 959758.0}, {"date": "2020-05-18", "close": 15.46, "volume": 1341114.0}, {"date": "2020-05-19", "close": 14.87, "volume": 1065166.0}, {"date": "2020-05-20", "close": 15.82, "volume": 982319.0}, {"date": "2020-05-21", "close": 16.27, "volume": 1541696.0}, {"date": "2020-05-22", "close": 15.89, "volume": 1147130.0}, {"date": "2020-05-26", "close": 17.13, "volume": 1182892.0}, {"date": "2020-05-27", "close": 17.93, "volume": 1675602.0}, {"date": "2020-05-28", "close": 17.42, "volume": 758950.0}, {"date": "2020-05-29", "close": 17.25, "volume": 1511495.0}, {"date": "2020-06-01", "close": 17.2, "volume": 868100.0}, {"date": "2020-06-02", "close": 17.24, "volume": 904941.0}, {"date": "2020-06-03", "close": 18.0, "volume": 1789606.0}, {"date": "2020-06-04", "close": 18.725, "volume": 1169675.0}, {"date": "2020-06-05", "close": 20.05, "volume": 1603061.0}, {"date": "2020-06-08", "close": 21.175, "volume": 1743074.0}, {"date": "2020-06-09", "close": 20.43, "volume": 1087661.0}, {"date": "2020-06-10", "close": 18.8, "volume": 1164202.0}, {"date": "2020-06-11", "close": 17.42, "volume": 1196905.0}, {"date": "2020-06-12", "close": 17.77, "volume": 1088689.0}, {"date": "2020-06-15", "close": 17.67, "volume": 1034778.0}, {"date": "2020-06-16", "close": 18.36, "volume": 1121824.0}, {"date": "2020-06-17", "close": 17.75, "volume": 1360341.0}, {"date": "2020-06-18", "close": 17.86, "volume": 957329.0}, {"date": "2020-06-19", "close": 17.94, "volume": 2002198.0}, {"date": "2020-06-22", "close": 17.77, "volume": 955690.0}, {"date": "2020-06-23", "close": 17.73, "volume": 1228264.0}, {"date": "2020-06-24", "close": 16.81, "volume": 1303279.0}, {"date": "2020-06-25", "close": 17.33, "volume": 875362.0}, {"date": "2020-06-26", "close": 16.245, "volume": 2284681.0}, {"date": "2020-06-29", "close": 16.66, "volume": 2068507.0}, {"date": "2020-06-30", "close": 17.24, "volume": 1208590.0}, {"date": "2020-07-01", "close": 16.71, "volume": 1382453.0}, {"date": "2020-07-02", "close": 16.57, "volume": 1090279.0}, {"date": "2020-07-06", "close": 16.74, "volume": 1349852.0}, {"date": "2020-07-07", "close": 15.64, "volume": 1339167.0}, {"date": "2020-07-08", "close": 15.58, "volume": 1182263.0}, {"date": "2020-07-09", "close": 15.0, "volume": 1241210.0}, {"date": "2020-07-10", "close": 15.8, "volume": 648711.0}, {"date": "2020-07-13", "close": 16.05, "volume": 600342.0}, {"date": "2020-07-14", "close": 15.62, "volume": 726414.0}, {"date": "2020-07-15", "close": 16.61, "volume": 589525.0}, {"date": "2020-07-16", "close": 16.43, "volume": 701007.0}, {"date": "2020-07-17", "close": 15.89, "volume": 485452.0}, {"date": "2020-07-20", "close": 15.53, "volume": 535764.0}, {"date": "2020-07-21", "close": 17.77, "volume": 7773954.0}, {"date": "2020-07-22", "close": 17.93, "volume": 3934368.0}, {"date": "2020-07-23", "close": 18.59, "volume": 28095470.0}, {"date": "2020-07-24", "close": 17.64, "volume": 3559331.0}, {"date": "2020-07-27", "close": 16.9, "volume": 1985909.0}, {"date": "2020-07-28", "close": 17.0, "volume": 1735331.0}, {"date": "2020-07-29", "close": 17.52, "volume": 1343875.0}, {"date": "2020-07-30", "close": 17.3, "volume": 934874.0}, {"date": "2020-07-31", "close": 17.38, "volume": 1666819.0}, {"date": "2020-08-03", "close": 17.06, "volume": 851196.0}, {"date": "2020-08-04", "close": 16.77, "volume": 766470.0}, {"date": "2020-08-05", "close": 17.4, "volume": 1076341.0}, {"date": "2020-08-06", "close": 17.4, "volume": 1033004.0}, {"date": "2020-08-07", "close": 18.09, "volume": 1061231.0}, {"date": "2020-08-10", "close": 18.27, "volume": 923292.0}, {"date": "2020-08-11", "close": 18.48, "volume": 883858.0}, {"date": "2020-08-12", "close": 18.27, "volume": 710215.0}, {"date": "2020-08-13", "close": 17.94, "volume": 693636.0}, {"date": "2020-08-14", "close": 18.11, "volume": 942913.0}, {"date": "2020-08-17", "close": 17.93, "volume": 565294.0}, {"date": "2020-08-18", "close": 16.91, "volume": 1454564.0}, {"date": "2020-08-19", "close": 17.05, "volume": 1567921.0}, {"date": "2020-08-20", "close": 16.6, "volume": 1120914.0}, {"date": "2020-08-21", "close": 16.24, "volume": 1850214.0}, {"date": "2020-08-24", "close": 16.8, "volume": 1259609.0}, {"date": "2020-08-25", "close": 16.745, "volume": 825001.0}, {"date": "2020-08-26", "close": 16.25, "volume": 980025.0}, {"date": "2020-08-27", "close": 16.71, "volume": 1281785.0}, {"date": "2020-08-28", "close": 16.74, "volume": 530083.0}, {"date": "2020-08-31", "close": 16.53, "volume": 890753.0}, {"date": "2020-09-01", "close": 16.3, "volume": 1245679.0}, {"date": "2020-09-02", "close": 16.42, "volume": 1174567.0}, {"date": "2020-09-03", "close": 16.485, "volume": 1159174.0}, {"date": "2020-09-04", "close": 16.67, "volume": 904102.0}, {"date": "2020-09-08", "close": 15.98, "volume": 1138801.0}, {"date": "2020-09-09", "close": 15.85, "volume": 911994.0}, {"date": "2020-09-10", "close": 15.55, "volume": 1912106.0}, {"date": "2020-09-11", "close": 15.53, "volume": 1476424.0}, {"date": "2020-09-14", "close": 15.92, "volume": 1246425.0}, {"date": "2020-09-15", "close": 15.5, "volume": 1757139.0}, {"date": "2020-09-16", "close": 15.44, "volume": 1714566.0}, {"date": "2020-09-17", "close": 15.53, "volume": 1067705.0}, {"date": "2020-09-18", "close": 15.53, "volume": 2781583.0}, {"date": "2020-09-21", "close": 15.07, "volume": 1630575.0}, {"date": "2020-09-22", "close": 14.82, "volume": 1586417.0}, {"date": "2020-09-23", "close": 14.59, "volume": 1026241.0}, {"date": "2020-09-24", "close": 14.57, "volume": 1032311.0}, {"date": "2020-09-25", "close": 14.49, "volume": 872820.0}, {"date": "2020-09-28", "close": 14.91, "volume": 795067.0}, {"date": "2020-09-29", "close": 14.52, "volume": 1544257.0}, {"date": "2020-09-30", "close": 14.47, "volume": 1465614.0}, {"date": "2020-10-01", "close": 14.42, "volume": 1369088.0}, {"date": "2020-10-02", "close": 14.96, "volume": 1308498.0}, {"date": "2020-10-05", "close": 15.38, "volume": 1443254.0}, {"date": "2020-10-06", "close": 15.55, "volume": 1612873.0}, {"date": "2020-10-07", "close": 15.96, "volume": 1118460.0}, {"date": "2020-10-08", "close": 16.22, "volume": 1062869.0}, {"date": "2020-10-09", "close": 16.11, "volume": 977505.0}, {"date": "2020-10-12", "close": 16.31, "volume": 748864.0}, {"date": "2020-10-13", "close": 15.49, "volume": 815398.0}, {"date": "2020-10-14", "close": 15.38, "volume": 788343.0}, {"date": "2020-10-15", "close": 15.59, "volume": 946296.0}, {"date": "2020-10-16", "close": 15.62, "volume": 981820.0}, {"date": "2020-10-19", "close": 15.33, "volume": 1009239.0}, {"date": "2020-10-20", "close": 15.74, "volume": 1387860.0}, {"date": "2020-10-21", "close": 16.14, "volume": 629730.0}, {"date": "2020-10-22", "close": 16.77, "volume": 1397530.0}, {"date": "2020-10-23", "close": 17.78, "volume": 1979369.0}, {"date": "2020-10-26", "close": 17.68, "volume": 1415449.0}, {"date": "2020-10-27", "close": 16.73, "volume": 1072801.0}, {"date": "2020-10-28", "close": 16.37, "volume": 836668.0}, {"date": "2020-10-29", "close": 16.74, "volume": 798971.0}, {"date": "2020-10-30", "close": 17.26, "volume": 1218244.0}, {"date": "2020-11-02", "close": 18.09, "volume": 1059032.0}, {"date": "2020-11-03", "close": 18.25, "volume": 815524.0}, {"date": "2020-11-04", "close": 16.69, "volume": 948297.0}, {"date": "2020-11-05", "close": 17.78, "volume": 700067.0}, {"date": "2020-11-06", "close": 17.3, "volume": 693308.0}, {"date": "2020-11-09", "close": 21.58, "volume": 2151076.0}, {"date": "2020-11-10", "close": 22.11, "volume": 1300510.0}, {"date": "2020-11-11", "close": 21.03, "volume": 1088141.0}, {"date": "2020-11-12", "close": 20.66, "volume": 581433.0}, {"date": "2020-11-13", "close": 21.27, "volume": 674543.0}, {"date": "2020-11-16", "close": 22.35, "volume": 1223650.0}, {"date": "2020-11-17", "close": 22.51, "volume": 1074830.0}, {"date": "2020-11-18", "close": 22.03, "volume": 1060527.0}, {"date": "2020-11-19", "close": 21.92, "volume": 980558.0}, {"date": "2020-11-20", "close": 21.495, "volume": 1689854.0}, {"date": "2020-11-23", "close": 21.93, "volume": 706187.0}, {"date": "2020-11-24", "close": 23.28, "volume": 1028711.0}, {"date": "2020-11-25", "close": 23.14, "volume": 794934.0}, {"date": "2020-11-27", "close": 22.76, "volume": 378891.0}, {"date": "2020-11-30", "close": 21.92, "volume": 883747.0}, {"date": "2020-12-01", "close": 22.35, "volume": 736213.0}, {"date": "2020-12-02", "close": 22.89, "volume": 612474.0}, {"date": "2020-12-03", "close": 22.67, "volume": 463428.0}, {"date": "2020-12-04", "close": 23.03, "volume": 576509.0}, {"date": "2020-12-07", "close": 23.04, "volume": 382214.0}, {"date": "2020-12-08", "close": 23.01, "volume": 646825.0}, {"date": "2020-12-09", "close": 23.18, "volume": 533724.0}, {"date": "2020-12-10", "close": 23.29, "volume": 382457.0}, {"date": "2020-12-11", "close": 23.02, "volume": 409795.0}, {"date": "2020-12-14", "close": 23.03, "volume": 454257.0}, {"date": "2020-12-15", "close": 23.58, "volume": 432394.0}, {"date": "2020-12-16", "close": 23.24, "volume": 720757.0}, {"date": "2020-12-17", "close": 22.96, "volume": 568936.0}, {"date": "2020-12-18", "close": 22.69, "volume": 2465099.0}, {"date": "2020-12-21", "close": 22.75, "volume": 526918.0}, {"date": "2020-12-22", "close": 22.74, "volume": 451593.0}, {"date": "2020-12-23", "close": 23.48, "volume": 612035.0}, {"date": "2020-12-24", "close": 23.19, "volume": 168156.0}, {"date": "2020-12-28", "close": 23.68, "volume": 578625.0}, {"date": "2020-12-29", "close": 23.03, "volume": 424987.0}, {"date": "2020-12-30", "close": 23.53, "volume": 321733.0}, {"date": "2020-12-31", "close": 23.58, "volume": 296051.0}, {"date": "2021-01-04", "close": 23.7, "volume": 671338.0}, {"date": "2021-01-05", "close": 23.63, "volume": 630923.0}, {"date": "2021-01-06", "close": 25.28, "volume": 1180554.0}, {"date": "2021-01-07", "close": 25.61, "volume": 776632.0}, {"date": "2021-01-08", "close": 25.02, "volume": 953655.0}, {"date": "2021-01-11", "close": 25.46, "volume": 609795.0}, {"date": "2021-01-12", "close": 25.77, "volume": 463909.0}, {"date": "2021-01-13", "close": 25.47, "volume": 674130.0}, {"date": "2021-01-14", "close": 26.11, "volume": 980615.0}, {"date": "2021-01-15", "close": 25.7, "volume": 754532.0}, {"date": "2021-01-19", "close": 26.14, "volume": 838498.0}, {"date": "2021-01-20", "close": 25.9, "volume": 672877.0}, {"date": "2021-01-21", "close": 25.45, "volume": 473656.0}, {"date": "2021-01-22", "close": 25.13, "volume": 606075.0}, {"date": "2021-01-25", "close": 25.01, "volume": 667113.0}, {"date": "2021-01-26", "close": 24.09, "volume": 453473.0}, {"date": "2021-01-27", "close": 23.86, "volume": 619809.0}, {"date": "2021-01-28", "close": 24.18, "volume": 623969.0}, {"date": "2021-01-29", "close": 23.25, "volume": 1529429.0}, {"date": "2021-02-01", "close": 23.83, "volume": 610256.0}, {"date": "2021-02-02", "close": 24.21, "volume": 648681.0}, {"date": "2021-02-03", "close": 24.04, "volume": 467683.0}, {"date": "2021-02-04", "close": 24.58, "volume": 718618.0}, {"date": "2021-02-05", "close": 24.62, "volume": 354422.0}, {"date": "2021-02-08", "close": 25.46, "volume": 934240.0}, {"date": "2021-02-09", "close": 26.14, "volume": 550606.0}, {"date": "2021-02-10", "close": 26.08, "volume": 572640.0}, {"date": "2021-02-11", "close": 26.02, "volume": 623832.0}, {"date": "2021-02-12", "close": 26.37, "volume": 414590.0}, {"date": "2021-02-16", "close": 27.18, "volume": 793227.0}, {"date": "2021-02-17", "close": 27.03, "volume": 664881.0}, {"date": "2021-02-18", "close": 26.93, "volume": 717617.0}, {"date": "2021-02-19", "close": 27.495, "volume": 425904.0}, {"date": "2021-02-22", "close": 28.49, "volume": 941196.0}, {"date": "2021-02-23", "close": 28.87, "volume": 765381.0}, {"date": "2021-02-24", "close": 29.32, "volume": 653942.0}, {"date": "2021-02-25", "close": 28.82, "volume": 647319.0}, {"date": "2021-02-26", "close": 27.89, "volume": 721812.0}, {"date": "2021-03-01", "close": 28.83, "volume": 734646.0}, {"date": "2021-03-02", "close": 28.49, "volume": 435765.0}, {"date": "2021-03-03", "close": 28.91, "volume": 675501.0}, {"date": "2021-03-04", "close": 28.3, "volume": 877021.0}, {"date": "2021-03-05", "close": 29.31, "volume": 775762.0}, {"date": "2021-03-08", "close": 29.98, "volume": 934199.0}, {"date": "2021-03-09", "close": 29.29, "volume": 591067.0}, {"date": "2021-03-10", "close": 29.91, "volume": 632778.0}, {"date": "2021-03-11", "close": 29.61, "volume": 551867.0}, {"date": "2021-03-12", "close": 30.25, "volume": 902919.0}, {"date": "2021-03-15", "close": 29.67, "volume": 489825.0}, {"date": "2021-03-16", "close": 29.13, "volume": 604126.0}, {"date": "2021-03-17", "close": 29.17, "volume": 594118.0}, {"date": "2021-03-18", "close": 29.38, "volume": 1052252.0}, {"date": "2021-03-19", "close": 28.84, "volume": 2084260.0}, {"date": "2021-03-22", "close": 27.96, "volume": 556476.0}, {"date": "2021-03-23", "close": 27.16, "volume": 677594.0}, {"date": "2021-03-24", "close": 26.965, "volume": 660814.0}, {"date": "2021-03-25", "close": 27.89, "volume": 587020.0}, {"date": "2021-03-26", "close": 28.19, "volume": 684048.0}, {"date": "2021-03-29", "close": 27.13, "volume": 664542.0}, {"date": "2021-03-30", "close": 27.96, "volume": 516618.0}, {"date": "2021-03-31", "close": 27.37, "volume": 548760.0}, {"date": "2021-04-01", "close": 27.68, "volume": 477957.0}, {"date": "2021-04-05", "close": 27.45, "volume": 777435.0}, {"date": "2021-04-06", "close": 27.54, "volume": 420483.0}, {"date": "2021-04-07", "close": 27.34, "volume": 460271.0}, {"date": "2021-04-08", "close": 27.36, "volume": 506971.0}, {"date": "2021-04-09", "close": 27.5, "volume": 341178.0}, {"date": "2021-04-12", "close": 27.74, "volume": 384055.0}, {"date": "2021-04-13", "close": 27.07, "volume": 756666.0}, {"date": "2021-04-14", "close": 27.39, "volume": 573915.0}, {"date": "2021-04-15", "close": 27.85, "volume": 1654554.0}, {"date": "2021-04-16", "close": 28.01, "volume": 842605.0}, {"date": "2021-04-19", "close": 27.61, "volume": 837794.0}, {"date": "2021-04-20", "close": 26.73, "volume": 840957.0}, {"date": "2021-04-21", "close": 27.16, "volume": 570612.0}, {"date": "2021-04-22", "close": 27.07, "volume": 615682.0}, {"date": "2021-04-23", "close": 27.14, "volume": 1492932.0}, {"date": "2021-04-26", "close": 26.99, "volume": 830577.0}, {"date": "2021-04-27", "close": 27.09, "volume": 651080.0}, {"date": "2021-04-28", "close": 27.42, "volume": 523164.0}, {"date": "2021-04-29", "close": 27.97, "volume": 551665.0}, {"date": "2021-04-30", "close": 27.46, "volume": 1260916.0}, {"date": "2021-05-03", "close": 27.51, "volume": 900715.0}, {"date": "2021-05-04", "close": 28.08, "volume": 433134.0}, {"date": "2021-05-05", "close": 28.2, "volume": 673957.0}, {"date": "2021-05-06", "close": 28.53, "volume": 654879.0}, {"date": "2021-05-07", "close": 28.5, "volume": 483635.0}, {"date": "2021-05-10", "close": 28.21, "volume": 614450.0}, {"date": "2021-05-11", "close": 28.22, "volume": 739412.0}, {"date": "2021-05-12", "close": 27.01, "volume": 526362.0}, {"date": "2021-05-13", "close": 28.46, "volume": 626759.0}, {"date": "2021-05-14", "close": 28.75, "volume": 466660.0}, {"date": "2021-05-17", "close": 28.69, "volume": 264042.0}, {"date": "2021-05-18", "close": 28.4, "volume": 380075.0}, {"date": "2021-05-19", "close": 28.27, "volume": 354805.0}, {"date": "2021-05-20", "close": 28.21, "volume": 556501.0}, {"date": "2021-05-21", "close": 28.27, "volume": 446341.0}, {"date": "2021-05-24", "close": 28.04, "volume": 488592.0}, {"date": "2021-05-25", "close": 27.29, "volume": 448407.0}, {"date": "2021-05-26", "close": 27.7, "volume": 728407.0}, {"date": "2021-05-27", "close": 28.27, "volume": 1299528.0}, {"date": "2021-05-28", "close": 28.16, "volume": 1522807.0}, {"date": "2021-06-01", "close": 28.67, "volume": 1186839.0}, {"date": "2021-06-02", "close": 28.36, "volume": 593147.0}, {"date": "2021-06-03", "close": 28.41, "volume": 568030.0}, {"date": "2021-06-04", "close": 28.26, "volume": 775574.0}, {"date": "2021-06-07", "close": 28.39, "volume": 428554.0}, {"date": "2021-06-08", "close": 28.76, "volume": 519615.0}, {"date": "2021-06-09", "close": 28.52, "volume": 965773.0}, {"date": "2021-06-10", "close": 28.3, "volume": 888761.0}, {"date": "2021-06-11", "close": 28.6, "volume": 502659.0}, {"date": "2021-06-14", "close": 28.44, "volume": 1577962.0}, {"date": "2021-06-15", "close": 29.03, "volume": 1002562.0}, {"date": "2021-06-16", "close": 29.68, "volume": 827483.0}, {"date": "2021-06-17", "close": 28.03, "volume": 1605278.0}, {"date": "2021-06-18", "close": 27.02, "volume": 2072448.0}, {"date": "2021-06-21", "close": 28.18, "volume": 865979.0}, {"date": "2021-06-22", "close": 28.16, "volume": 855450.0}, {"date": "2021-06-23", "close": 28.18, "volume": 643502.0}, {"date": "2021-06-24", "close": 28.87, "volume": 824465.0}, {"date": "2021-06-25", "close": 29.44, "volume": 1628139.0}, {"date": "2021-06-28", "close": 28.04, "volume": 1392891.0}, {"date": "2021-06-29", "close": 28.14, "volume": 602740.0}, {"date": "2021-06-30", "close": 28.34, "volume": 742653.0}, {"date": "2021-07-01", "close": 29.3, "volume": 1612777.0}, {"date": "2021-07-02", "close": 29.13, "volume": 1118543.0}, {"date": "2021-07-06", "close": 28.5, "volume": 1535056.0}, {"date": "2021-07-07", "close": 28.3, "volume": 1007843.0}, {"date": "2021-07-08", "close": 27.9, "volume": 1151174.0}, {"date": "2021-07-09", "close": 29.36, "volume": 869369.0}, {"date": "2021-07-12", "close": 29.54, "volume": 885827.0}, {"date": "2021-07-13", "close": 28.64, "volume": 695413.0}, {"date": "2021-07-14", "close": 28.68, "volume": 460248.0}, {"date": "2021-07-15", "close": 28.8, "volume": 731265.0}, {"date": "2021-07-16", "close": 27.9, "volume": 591996.0}, {"date": "2021-07-19", "close": 26.86, "volume": 998445.0}, {"date": "2021-07-20", "close": 27.51, "volume": 1128047.0}, {"date": "2021-07-21", "close": 27.75, "volume": 569831.0}, {"date": "2021-07-22", "close": 27.16, "volume": 755522.0}, {"date": "2021-07-23", "close": 27.79, "volume": 632862.0}, {"date": "2021-07-26", "close": 28.11, "volume": 394718.0}, {"date": "2021-07-27", "close": 27.88, "volume": 442918.0}, {"date": "2021-07-28", "close": 28.09, "volume": 569199.0}, {"date": "2021-07-29", "close": 28.09, "volume": 355683.0}, {"date": "2021-07-30", "close": 27.53, "volume": 628245.0}, {"date": "2021-08-02", "close": 27.28, "volume": 654919.0}, {"date": "2021-08-03", "close": 27.41, "volume": 1178817.0}, {"date": "2021-08-04", "close": 27.2, "volume": 431418.0}, {"date": "2021-08-05", "close": 27.51, "volume": 421939.0}, {"date": "2021-08-06", "close": 28.4, "volume": 433917.0}, {"date": "2021-08-09", "close": 27.95, "volume": 349494.0}, {"date": "2021-08-10", "close": 28.13, "volume": 545958.0}, {"date": "2021-08-11", "close": 28.53, "volume": 407215.0}, {"date": "2021-08-12", "close": 28.15, "volume": 366177.0}, {"date": "2021-08-13", "close": 27.81, "volume": 425129.0}, {"date": "2021-08-16", "close": 27.72, "volume": 352400.0}, {"date": "2021-08-17", "close": 27.54, "volume": 398767.0}, {"date": "2021-08-18", "close": 27.13, "volume": 399253.0}, {"date": "2021-08-19", "close": 26.94, "volume": 697707.0}, {"date": "2021-08-20", "close": 27.28, "volume": 394147.0}, {"date": "2021-08-23", "close": 27.39, "volume": 290097.0}, {"date": "2021-08-24", "close": 27.54, "volume": 431532.0}, {"date": "2021-08-25", "close": 27.98, "volume": 472074.0}, {"date": "2021-08-26", "close": 27.49, "volume": 358387.0}, {"date": "2021-08-27", "close": 28.11, "volume": 406625.0}, {"date": "2021-08-30", "close": 27.53, "volume": 340384.0}, {"date": "2021-08-31", "close": 27.91, "volume": 494210.0}, {"date": "2021-09-01", "close": 27.53, "volume": 417432.0}, {"date": "2021-09-02", "close": 27.47, "volume": 366777.0}, {"date": "2021-09-03", "close": 27.32, "volume": 383363.0}, {"date": "2021-09-07", "close": 27.09, "volume": 445620.0}, {"date": "2021-09-08", "close": 26.67, "volume": 651123.0}, {"date": "2021-09-09", "close": 26.67, "volume": 387965.0}, {"date": "2021-09-10", "close": 26.62, "volume": 570207.0}, {"date": "2021-09-13", "close": 26.77, "volume": 797428.0}, {"date": "2021-09-14", "close": 26.59, "volume": 771605.0}, {"date": "2021-09-15", "close": 26.94, "volume": 494175.0}, {"date": "2021-09-16", "close": 26.74, "volume": 461317.0}, {"date": "2021-09-17", "close": 26.65, "volume": 1808729.0}, {"date": "2021-09-20", "close": 26.34, "volume": 524834.0}, {"date": "2021-09-21", "close": 26.19, "volume": 431472.0}, {"date": "2021-09-22", "close": 26.92, "volume": 709401.0}, {"date": "2021-09-23", "close": 28.49, "volume": 995600.0}, {"date": "2021-09-24", "close": 28.64, "volume": 706782.0}, {"date": "2021-09-27", "close": 29.75, "volume": 967790.0}, {"date": "2021-09-28", "close": 29.29, "volume": 788452.0}, {"date": "2021-09-29", "close": 29.68, "volume": 391921.0}, {"date": "2021-09-30", "close": 29.35, "volume": 403549.0}, {"date": "2021-10-01", "close": 29.61, "volume": 685007.0}, {"date": "2021-10-04", "close": 29.54, "volume": 300647.0}, {"date": "2021-10-05", "close": 29.59, "volume": 448497.0}, {"date": "2021-10-06", "close": 29.25, "volume": 345406.0}, {"date": "2021-10-07", "close": 29.53, "volume": 411551.0}, {"date": "2021-10-08", "close": 29.22, "volume": 576345.0}, {"date": "2021-10-11", "close": 28.58, "volume": 317232.0}, {"date": "2021-10-12", "close": 28.29, "volume": 406359.0}, {"date": "2021-10-13", "close": 27.84, "volume": 546101.0}, {"date": "2021-10-14", "close": 28.41, "volume": 541022.0}, {"date": "2021-10-15", "close": 28.62, "volume": 429726.0}, {"date": "2021-10-18", "close": 28.69, "volume": 271344.0}, {"date": "2021-10-19", "close": 28.92, "volume": 361638.0}, {"date": "2021-10-20", "close": 29.49, "volume": 377420.0}, {"date": "2021-10-21", "close": 29.41, "volume": 601484.0}, {"date": "2021-10-22", "close": 29.64, "volume": 752106.0}, {"date": "2021-10-25", "close": 29.05, "volume": 438882.0}, {"date": "2021-10-26", "close": 28.85, "volume": 449708.0}, {"date": "2021-10-27", "close": 27.24, "volume": 738378.0}, {"date": "2021-10-28", "close": 27.45, "volume": 550823.0}, {"date": "2021-10-29", "close": 27.59, "volume": 379128.0}, {"date": "2021-11-01", "close": 28.66, "volume": 540428.0}, {"date": "2021-11-02", "close": 28.22, "volume": 269097.0}, {"date": "2021-11-03", "close": 28.69, "volume": 607922.0}, {"date": "2021-11-04", "close": 28.35, "volume": 517739.0}, {"date": "2021-11-05", "close": 28.73, "volume": 375773.0}, {"date": "2021-11-08", "close": 28.68, "volume": 264781.0}, {"date": "2021-11-09", "close": 28.5, "volume": 315848.0}, {"date": "2021-11-10", "close": 28.58, "volume": 381411.0}, {"date": "2021-11-11", "close": 28.71, "volume": 275654.0}, {"date": "2021-11-12", "close": 28.48, "volume": 328118.0}, {"date": "2021-11-15", "close": 28.53, "volume": 398553.0}, {"date": "2021-11-16", "close": 28.33, "volume": 559358.0}, {"date": "2021-11-17", "close": 28.38, "volume": 461724.0}, {"date": "2021-11-18", "close": 28.08, "volume": 261432.0}, {"date": "2021-11-19", "close": 27.47, "volume": 448526.0}, {"date": "2021-11-22", "close": 28.13, "volume": 366809.0}, {"date": "2021-11-23", "close": 28.49, "volume": 342941.0}, {"date": "2021-11-24", "close": 28.15, "volume": 263185.0}, {"date": "2021-11-26", "close": 26.81, "volume": 513712.0}, {"date": "2021-11-29", "close": 26.74, "volume": 370964.0}, {"date": "2021-11-30", "close": 26.25, "volume": 931143.0}, {"date": "2021-12-01", "close": 25.76, "volume": 469381.0}, {"date": "2021-12-02", "close": 26.76, "volume": 500793.0}, {"date": "2021-12-03", "close": 26.31, "volume": 373320.0}, {"date": "2021-12-06", "close": 27.05, "volume": 554280.0}, {"date": "2021-12-07", "close": 26.76, "volume": 605331.0}, {"date": "2021-12-08", "close": 27.21, "volume": 552327.0}, {"date": "2021-12-09", "close": 27.21, "volume": 591946.0}, {"date": "2021-12-10", "close": 27.31, "volume": 466873.0}, {"date": "2021-12-13", "close": 26.57, "volume": 571918.0}, {"date": "2021-12-14", "close": 26.74, "volume": 750791.0}, {"date": "2021-12-15", "close": 27.07, "volume": 1062935.0}, {"date": "2021-12-16", "close": 26.83, "volume": 638678.0}, {"date": "2021-12-17", "close": 26.42, "volume": 2516560.0}, {"date": "2021-12-20", "close": 25.79, "volume": 680685.0}, {"date": "2021-12-21", "close": 26.67, "volume": 448837.0}, {"date": "2021-12-22", "close": 26.97, "volume": 314229.0}, {"date": "2021-12-23", "close": 26.91, "volume": 338306.0}, {"date": "2021-12-27", "close": 27.01, "volume": 348545.0}, {"date": "2021-12-28", "close": 27.26, "volume": 321492.0}, {"date": "2021-12-29", "close": 27.27, "volume": 281818.0}, {"date": "2021-12-30", "close": 27.06, "volume": 296164.0}, {"date": "2021-12-31", "close": 27.33, "volume": 449893.0}, {"date": "2022-01-03", "close": 28.0, "volume": 501469.0}, {"date": "2022-01-04", "close": 28.73, "volume": 470062.0}, {"date": "2022-01-05", "close": 28.7, "volume": 565575.0}, {"date": "2022-01-06", "close": 29.81, "volume": 672661.0}, {"date": "2022-01-07", "close": 30.51, "volume": 711569.0}, {"date": "2022-01-10", "close": 30.46, "volume": 886192.0}, {"date": "2022-01-11", "close": 30.54, "volume": 659757.0}, {"date": "2022-01-12", "close": 30.23, "volume": 1345871.0}, {"date": "2022-01-13", "close": 30.93, "volume": 911250.0}, {"date": "2022-01-14", "close": 30.95, "volume": 609072.0}, {"date": "2022-01-18", "close": 30.89, "volume": 631113.0}, {"date": "2022-01-19", "close": 29.71, "volume": 475375.0}, {"date": "2022-01-20", "close": 29.0, "volume": 651013.0}, {"date": "2022-01-21", "close": 28.88, "volume": 932510.0}, {"date": "2022-01-24", "close": 28.68, "volume": 1027991.0}, {"date": "2022-01-25", "close": 28.8, "volume": 849864.0}, {"date": "2022-01-26", "close": 28.68, "volume": 642379.0}, {"date": "2022-01-27", "close": 28.17, "volume": 397618.0}, {"date": "2022-01-28", "close": 28.19, "volume": 506781.0}, {"date": "2022-01-31", "close": 28.35, "volume": 704753.0}, {"date": "2022-02-01", "close": 28.9, "volume": 467082.0}, {"date": "2022-02-02", "close": 28.61, "volume": 569160.0}, {"date": "2022-02-03", "close": 28.53, "volume": 391424.0}, {"date": "2022-02-04", "close": 28.77, "volume": 464420.0}, {"date": "2022-02-07", "close": 28.76, "volume": 454102.0}, {"date": "2022-02-08", "close": 29.61, "volume": 415252.0}, {"date": "2022-02-09", "close": 29.26, "volume": 377081.0}, {"date": "2022-02-10", "close": 29.19, "volume": 583239.0}, {"date": "2022-02-11", "close": 29.17, "volume": 416629.0}, {"date": "2022-02-14", "close": 28.79, "volume": 434461.0}, {"date": "2022-02-15", "close": 29.61, "volume": 523058.0}, {"date": "2022-02-16", "close": 29.61, "volume": 584857.0}, {"date": "2022-02-17", "close": 28.91, "volume": 618951.0}, {"date": "2022-02-18", "close": 29.18, "volume": 536868.0}, {"date": "2022-02-22", "close": 29.15, "volume": 764946.0}, {"date": "2022-02-23", "close": 28.57, "volume": 606571.0}, {"date": "2022-02-24", "close": 28.05, "volume": 772461.0}, {"date": "2022-02-25", "close": 29.12, "volume": 718881.0}, {"date": "2022-02-28", "close": 29.07, "volume": 432809.0}, {"date": "2022-03-01", "close": 27.42, "volume": 1015581.0}, {"date": "2022-03-02", "close": 28.39, "volume": 502620.0}, {"date": "2022-03-03", "close": 28.4, "volume": 572693.0}, {"date": "2022-03-04", "close": 27.78, "volume": 531888.0}, {"date": "2022-03-07", "close": 27.22, "volume": 612511.0}, {"date": "2022-03-08", "close": 27.08, "volume": 572326.0}, {"date": "2022-03-09", "close": 27.83, "volume": 564835.0}, {"date": "2022-03-10", "close": 27.71, "volume": 318552.0}, {"date": "2022-03-11", "close": 28.03, "volume": 614192.0}, {"date": "2022-03-14", "close": 28.17, "volume": 499505.0}, {"date": "2022-03-15", "close": 28.21, "volume": 507194.0}, {"date": "2022-03-16", "close": 29.0, "volume": 546364.0}, {"date": "2022-03-17", "close": 28.87, "volume": 415481.0}, {"date": "2022-03-18", "close": 28.78, "volume": 1398071.0}, {"date": "2022-03-21", "close": 28.8, "volume": 469426.0}, {"date": "2022-03-22", "close": 29.04, "volume": 368338.0}, {"date": "2022-03-23", "close": 27.96, "volume": 566316.0}, {"date": "2022-03-24", "close": 28.41, "volume": 507663.0}, {"date": "2022-03-25", "close": 29.25, "volume": 468206.0}, {"date": "2022-03-28", "close": 28.92, "volume": 501921.0}, {"date": "2022-03-29", "close": 29.34, "volume": 494593.0}, {"date": "2022-03-30", "close": 28.41, "volume": 536165.0}, {"date": "2022-03-31", "close": 27.89, "volume": 699655.0}, {"date": "2022-04-01", "close": 27.54, "volume": 1016809.0}, {"date": "2022-04-04", "close": 28.21, "volume": 815990.0}, {"date": "2022-04-05", "close": 27.76, "volume": 797747.0}, {"date": "2022-04-06", "close": 27.7, "volume": 614030.0}, {"date": "2022-04-07", "close": 27.62, "volume": 651117.0}, {"date": "2022-04-08", "close": 27.62, "volume": 534669.0}, {"date": "2022-04-11", "close": 27.71, "volume": 513211.0}, {"date": "2022-04-12", "close": 27.31, "volume": 502208.0}, {"date": "2022-04-13", "close": 27.38, "volume": 603277.0}, {"date": "2022-04-14", "close": 26.99, "volume": 524845.0}, {"date": "2022-04-18", "close": 27.03, "volume": 730541.0}, {"date": "2022-04-19", "close": 28.04, "volume": 1013928.0}, {"date": "2022-04-20", "close": 27.99, "volume": 531762.0}, {"date": "2022-04-21", "close": 27.49, "volume": 931433.0}, {"date": "2022-04-22", "close": 26.34, "volume": 745485.0}, {"date": "2022-04-25", "close": 25.61, "volume": 1159898.0}, {"date": "2022-04-26", "close": 24.83, "volume": 900940.0}, {"date": "2022-04-27", "close": 24.33, "volume": 611132.0}, {"date": "2022-04-28", "close": 24.45, "volume": 772777.0}, {"date": "2022-04-29", "close": 23.61, "volume": 699593.0}, {"date": "2022-05-02", "close": 23.91, "volume": 811123.0}, {"date": "2022-05-03", "close": 24.72, "volume": 1051914.0}, {"date": "2022-05-04", "close": 25.2, "volume": 749129.0}, {"date": "2022-05-05", "close": 24.8, "volume": 851002.0}, {"date": "2022-05-06", "close": 24.89, "volume": 830311.0}, {"date": "2022-05-09", "close": 24.75, "volume": 883881.0}, {"date": "2022-05-10", "close": 24.79, "volume": 645105.0}, {"date": "2022-05-11", "close": 24.62, "volume": 821839.0}, {"date": "2022-05-12", "close": 24.57, "volume": 487984.0}, {"date": "2022-05-13", "close": 24.58, "volume": 430556.0}, {"date": "2022-05-16", "close": 24.37, "volume": 397895.0}, {"date": "2022-05-17", "close": 25.19, "volume": 531277.0}, {"date": "2022-05-18", "close": 25.01, "volume": 1040341.0}, {"date": "2022-05-19", "close": 24.45, "volume": 765662.0}, {"date": "2022-05-20", "close": 24.46, "volume": 716121.0}, {"date": "2022-05-23", "close": 24.79, "volume": 482485.0}, {"date": "2022-05-24", "close": 24.55, "volume": 581955.0}, {"date": "2022-05-25", "close": 25.08, "volume": 599895.0}, {"date": "2022-05-26", "close": 25.37, "volume": 630800.0}, {"date": "2022-05-27", "close": 25.8, "volume": 545542.0}, {"date": "2022-05-31", "close": 25.61, "volume": 657684.0}, {"date": "2022-06-01", "close": 25.32, "volume": 368868.0}, {"date": "2022-06-02", "close": 25.96, "volume": 412211.0}, {"date": "2022-06-03", "close": 25.63, "volume": 419984.0}, {"date": "2022-06-06", "close": 26.04, "volume": 674507.0}, {"date": "2022-06-07", "close": 26.05, "volume": 488517.0}, {"date": "2022-06-08", "close": 25.57, "volume": 419148.0}, {"date": "2022-06-09", "close": 24.76, "volume": 406568.0}, {"date": "2022-06-10", "close": 24.0, "volume": 544208.0}, {"date": "2022-06-13", "close": 23.23, "volume": 617252.0}, {"date": "2022-06-14", "close": 23.17, "volume": 626634.0}, {"date": "2022-06-15", "close": 23.01, "volume": 708294.0}, {"date": "2022-06-16", "close": 21.97, "volume": 1643421.0}, {"date": "2022-06-17", "close": 22.11, "volume": 1418814.0}, {"date": "2022-06-21", "close": 22.15, "volume": 901502.0}, {"date": "2022-06-22", "close": 22.26, "volume": 1031916.0}, {"date": "2022-06-23", "close": 21.77, "volume": 597140.0}, {"date": "2022-06-24", "close": 23.33, "volume": 1760862.0}, {"date": "2022-06-27", "close": 23.16, "volume": 1434983.0}, {"date": "2022-06-28", "close": 23.09, "volume": 869785.0}, {"date": "2022-06-29", "close": 22.8, "volume": 822741.0}, {"date": "2022-06-30", "close": 22.71, "volume": 772887.0}, {"date": "2022-07-01", "close": 22.86, "volume": 725709.0}, {"date": "2022-07-05", "close": 22.77, "volume": 781900.0}, {"date": "2022-07-06", "close": 22.87, "volume": 602290.0}, {"date": "2022-07-07", "close": 23.15, "volume": 472254.0}, {"date": "2022-07-08", "close": 23.01, "volume": 266456.0}, {"date": "2022-07-11", "close": 22.81, "volume": 401674.0}, {"date": "2022-07-12", "close": 22.54, "volume": 628753.0}, {"date": "2022-07-13", "close": 21.98, "volume": 1185637.0}, {"date": "2022-07-14", "close": 21.53, "volume": 819879.0}, {"date": "2022-07-15", "close": 22.09, "volume": 610833.0}, {"date": "2022-07-18", "close": 22.3, "volume": 566726.0}, {"date": "2022-07-19", "close": 23.08, "volume": 736242.0}, {"date": "2022-07-20", "close": 23.37, "volume": 564236.0}, {"date": "2022-07-21", "close": 23.48, "volume": 493705.0}, {"date": "2022-07-22", "close": 23.39, "volume": 429631.0}, {"date": "2022-07-25", "close": 23.71, "volume": 562061.0}, {"date": "2022-07-26", "close": 23.86, "volume": 561787.0}, {"date": "2022-07-27", "close": 24.45, "volume": 845953.0}, {"date": "2022-07-28", "close": 24.5, "volume": 834193.0}, {"date": "2022-07-29", "close": 25.49, "volume": 793004.0}, {"date": "2022-08-01", "close": 25.83, "volume": 1005283.0}, {"date": "2022-08-02", "close": 25.8, "volume": 743602.0}, {"date": "2022-08-03", "close": 25.78, "volume": 418024.0}, {"date": "2022-08-04", "close": 25.61, "volume": 393414.0}, {"date": "2022-08-05", "close": 26.03, "volume": 566636.0}, {"date": "2022-08-08", "close": 26.18, "volume": 627172.0}, {"date": "2022-08-09", "close": 26.25, "volume": 468010.0}, {"date": "2022-08-10", "close": 26.67, "volume": 583531.0}, {"date": "2022-08-11", "close": 27.07, "volume": 406225.0}, {"date": "2022-08-12", "close": 27.65, "volume": 542900.0}, {"date": "2022-08-15", "close": 27.76, "volume": 483531.0}, {"date": "2022-08-16", "close": 27.79, "volume": 700899.0}, {"date": "2022-08-17", "close": 27.45, "volume": 493602.0}, {"date": "2022-08-18", "close": 27.46, "volume": 529532.0}, {"date": "2022-08-19", "close": 26.91, "volume": 754604.0}, {"date": "2022-08-22", "close": 26.38, "volume": 301852.0}, {"date": "2022-08-23", "close": 26.44, "volume": 244657.0}, {"date": "2022-08-24", "close": 26.37, "volume": 274344.0}, {"date": "2022-08-25", "close": 26.91, "volume": 274357.0}, {"date": "2022-08-26", "close": 26.32, "volume": 270756.0}, {"date": "2022-08-29", "close": 25.87, "volume": 429776.0}, {"date": "2022-08-30", "close": 25.99, "volume": 590997.0}, {"date": "2022-08-31", "close": 25.71, "volume": 731869.0}, {"date": "2022-09-01", "close": 25.45, "volume": 465046.0}, {"date": "2022-09-02", "close": 25.31, "volume": 437216.0}, {"date": "2022-09-06", "close": 25.04, "volume": 446551.0}, {"date": "2022-09-07", "close": 25.47, "volume": 741450.0}, {"date": "2022-09-08", "close": 26.11, "volume": 441944.0}, {"date": "2022-09-09", "close": 26.39, "volume": 448991.0}, {"date": "2022-09-12", "close": 26.5, "volume": 549029.0}, {"date": "2022-09-13", "close": 25.59, "volume": 512097.0}, {"date": "2022-09-14", "close": 25.99, "volume": 688172.0}, {"date": "2022-09-15", "close": 26.04, "volume": 608407.0}, {"date": "2022-09-16", "close": 25.75, "volume": 1551327.0}, {"date": "2022-09-19", "close": 26.7, "volume": 833695.0}, {"date": "2022-09-20", "close": 26.53, "volume": 483802.0}, {"date": "2022-09-21", "close": 26.31, "volume": 732898.0}, {"date": "2022-09-22", "close": 25.71, "volume": 745122.0}, {"date": "2022-09-23", "close": 25.27, "volume": 640641.0}, {"date": "2022-09-26", "close": 25.17, "volume": 441752.0}, {"date": "2022-09-27", "close": 24.74, "volume": 504919.0}, {"date": "2022-09-28", "close": 25.17, "volume": 542136.0}, {"date": "2022-09-29", "close": 24.75, "volume": 454833.0}, {"date": "2022-09-30", "close": 24.63, "volume": 720412.0}, {"date": "2022-10-03", "close": 24.99, "volume": 713796.0}, {"date": "2022-10-04", "close": 26.16, "volume": 741546.0}, {"date": "2022-10-05", "close": 25.76, "volume": 797249.0}, {"date": "2022-10-06", "close": 25.59, "volume": 661999.0}, {"date": "2022-10-07", "close": 24.98, "volume": 540145.0}, {"date": "2022-10-10", "close": 24.97, "volume": 537101.0}, {"date": "2022-10-11", "close": 24.92, "volume": 841369.0}, {"date": "2022-10-12", "close": 24.88, "volume": 601258.0}, {"date": "2022-10-13", "close": 25.71, "volume": 854042.0}, {"date": "2022-10-14", "close": 25.7, "volume": 597713.0}, {"date": "2022-10-17", "close": 26.41, "volume": 616472.0}, {"date": "2022-10-18", "close": 26.55, "volume": 558273.0}, {"date": "2022-10-19", "close": 26.27, "volume": 613927.0}, {"date": "2022-10-20", "close": 25.78, "volume": 603911.0}, {"date": "2022-10-21", "close": 26.1, "volume": 516749.0}, {"date": "2022-10-24", "close": 26.08, "volume": 545516.0}, {"date": "2022-10-25", "close": 26.09, "volume": 785462.0}, {"date": "2022-10-26", "close": 25.84, "volume": 508675.0}, {"date": "2022-10-27", "close": 25.8, "volume": 460411.0}, {"date": "2022-10-28", "close": 25.47, "volume": 555277.0}, {"date": "2022-10-31", "close": 25.58, "volume": 655949.0}, {"date": "2022-11-01", "close": 25.47, "volume": 499459.0}, {"date": "2022-11-02", "close": 25.32, "volume": 504550.0}, {"date": "2022-11-03", "close": 25.01, "volume": 408712.0}, {"date": "2022-11-04", "close": 25.62, "volume": 319575.0}, {"date": "2022-11-07", "close": 25.77, "volume": 363509.0}, {"date": "2022-11-08", "close": 25.81, "volume": 282113.0}, {"date": "2022-11-09", "close": 25.45, "volume": 298967.0}, {"date": "2022-11-10", "close": 26.93, "volume": 424854.0}, {"date": "2022-11-11", "close": 26.8, "volume": 558075.0}, {"date": "2022-11-14", "close": 26.35, "volume": 377236.0}, {"date": "2022-11-15", "close": 26.1, "volume": 310818.0}, {"date": "2022-11-16", "close": 26.1, "volume": 385351.0}, {"date": "2022-11-17", "close": 25.83, "volume": 501740.0}, {"date": "2022-11-18", "close": 25.73, "volume": 406847.0}, {"date": "2022-11-21", "close": 26.02, "volume": 285047.0}, {"date": "2022-11-22", "close": 26.62, "volume": 434412.0}, {"date": "2022-11-23", "close": 26.56, "volume": 379954.0}, {"date": "2022-11-25", "close": 26.71, "volume": 134761.0}, {"date": "2022-11-28", "close": 26.13, "volume": 338728.0}, {"date": "2022-11-29", "close": 26.12, "volume": 273767.0}, {"date": "2022-11-30", "close": 26.55, "volume": 635919.0}, {"date": "2022-12-01", "close": 26.26, "volume": 390217.0}, {"date": "2022-12-02", "close": 26.2, "volume": 310858.0}, {"date": "2022-12-05", "close": 24.37, "volume": 675335.0}, {"date": "2022-12-06", "close": 24.36, "volume": 692199.0}, {"date": "2022-12-07", "close": 24.48, "volume": 473723.0}, {"date": "2022-12-08", "close": 24.84, "volume": 689404.0}, {"date": "2022-12-09", "close": 24.87, "volume": 410127.0}, {"date": "2022-12-12", "close": 25.32, "volume": 565283.0}, {"date": "2022-12-13", "close": 25.31, "volume": 732125.0}, {"date": "2022-12-14", "close": 25.14, "volume": 685674.0}, {"date": "2022-12-15", "close": 24.72, "volume": 811113.0}, {"date": "2022-12-16", "close": 24.49, "volume": 3301924.0}, {"date": "2022-12-19", "close": 24.91, "volume": 646503.0}, {"date": "2022-12-20", "close": 25.21, "volume": 535806.0}, {"date": "2022-12-21", "close": 25.5, "volume": 456068.0}, {"date": "2022-12-22", "close": 25.39, "volume": 331411.0}, {"date": "2022-12-23", "close": 25.54, "volume": 253103.0}, {"date": "2022-12-27", "close": 25.67, "volume": 281609.0}, {"date": "2022-12-28", "close": 25.51, "volume": 278249.0}, {"date": "2022-12-29", "close": 25.96, "volume": 302793.0}, {"date": "2022-12-30", "close": 26.04, "volume": 359223.0}, {"date": "2023-01-03", "close": 26.06, "volume": 535701.0}, {"date": "2023-01-04", "close": 25.95, "volume": 513968.0}, {"date": "2023-01-05", "close": 25.83, "volume": 714150.0}, {"date": "2023-01-06", "close": 26.48, "volume": 356628.0}, {"date": "2023-01-09", "close": 26.28, "volume": 490667.0}, {"date": "2023-01-10", "close": 26.36, "volume": 455233.0}, {"date": "2023-01-11", "close": 26.56, "volume": 347775.0}, {"date": "2023-01-12", "close": 27.21, "volume": 529000.0}, {"date": "2023-01-13", "close": 27.05, "volume": 487676.0}, {"date": "2023-01-17", "close": 26.75, "volume": 514247.0}, {"date": "2023-01-18", "close": 25.64, "volume": 611516.0}, {"date": "2023-01-19", "close": 25.46, "volume": 451490.0}, {"date": "2023-01-20", "close": 25.9, "volume": 545305.0}, {"date": "2023-01-23", "close": 25.75, "volume": 454665.0}, {"date": "2023-01-24", "close": 25.37, "volume": 343751.0}, {"date": "2023-01-25", "close": 25.43, "volume": 354005.0}, {"date": "2023-01-26", "close": 25.44, "volume": 782586.0}, {"date": "2023-01-27", "close": 26.75, "volume": 971885.0}, {"date": "2023-01-30", "close": 26.9, "volume": 770359.0}, {"date": "2023-01-31", "close": 27.44, "volume": 686239.0}, {"date": "2023-02-01", "close": 27.44, "volume": 550689.0}, {"date": "2023-02-02", "close": 27.79, "volume": 574020.0}, {"date": "2023-02-03", "close": 27.84, "volume": 972221.0}, {"date": "2023-02-06", "close": 27.5, "volume": 450254.0}, {"date": "2023-02-07", "close": 27.78, "volume": 454016.0}, {"date": "2023-02-08", "close": 27.44, "volume": 356666.0}, {"date": "2023-02-09", "close": 27.23, "volume": 292699.0}, {"date": "2023-02-10", "close": 27.09, "volume": 348886.0}, {"date": "2023-02-13", "close": 27.35, "volume": 240219.0}, {"date": "2023-02-14", "close": 27.1, "volume": 253377.0}, {"date": "2023-02-15", "close": 27.45, "volume": 303535.0}, {"date": "2023-02-16", "close": 26.82, "volume": 271643.0}, {"date": "2023-02-17", "close": 27.05, "volume": 350197.0}, {"date": "2023-02-21", "close": 26.73, "volume": 410443.0}, {"date": "2023-02-22", "close": 26.72, "volume": 476683.0}, {"date": "2023-02-23", "close": 26.8, "volume": 288144.0}, {"date": "2023-02-24", "close": 27.12, "volume": 450286.0}, {"date": "2023-02-27", "close": 27.31, "volume": 535183.0}, {"date": "2023-02-28", "close": 27.35, "volume": 578042.0}, {"date": "2023-03-01", "close": 27.39, "volume": 458804.0}, {"date": "2023-03-02", "close": 26.33, "volume": 446676.0}, {"date": "2023-03-03", "close": 26.73, "volume": 453012.0}, {"date": "2023-03-06", "close": 26.16, "volume": 1023359.0}, {"date": "2023-03-07", "close": 25.64, "volume": 446026.0}, {"date": "2023-03-08", "close": 25.48, "volume": 417803.0}, {"date": "2023-03-09", "close": 23.86, "volume": 733849.0}, {"date": "2023-03-10", "close": 23.03, "volume": 1906683.0}, {"date": "2023-03-13", "close": 20.19, "volume": 3445734.0}, {"date": "2023-03-14", "close": 21.17, "volume": 1780610.0}, {"date": "2023-03-15", "close": 20.94, "volume": 2310663.0}, {"date": "2023-03-16", "close": 21.67, "volume": 2031308.0}, {"date": "2023-03-17", "close": 21.14, "volume": 2978183.0}, {"date": "2023-03-20", "close": 21.23, "volume": 1599269.0}, {"date": "2023-03-21", "close": 22.35, "volume": 1059638.0}, {"date": "2023-03-22", "close": 20.98, "volume": 882036.0}, {"date": "2023-03-23", "close": 20.54, "volume": 1359650.0}, {"date": "2023-03-24", "close": 20.87, "volume": 838200.0}, {"date": "2023-03-27", "close": 20.94, "volume": 757414.0}, {"date": "2023-03-28", "close": 21.23, "volume": 612300.0}, {"date": "2023-03-29", "close": 21.0, "volume": 693377.0}, {"date": "2023-03-30", "close": 20.43, "volume": 819837.0}, {"date": "2023-03-31", "close": 20.63, "volume": 919975.0}, {"date": "2023-04-03", "close": 20.54, "volume": 1198314.0}, {"date": "2023-04-04", "close": 20.35, "volume": 1254622.0}, {"date": "2023-04-05", "close": 20.15, "volume": 1059039.0}, {"date": "2023-04-06", "close": 20.22, "volume": 871725.0}, {"date": "2023-04-10", "close": 20.05, "volume": 942726.0}, {"date": "2023-04-11", "close": 20.46, "volume": 1091416.0}, {"date": "2023-04-12", "close": 20.34, "volume": 845696.0}, {"date": "2023-04-13", "close": 20.5, "volume": 556438.0}, {"date": "2023-04-14", "close": 20.31, "volume": 774773.0}, {"date": "2023-04-17", "close": 20.63, "volume": 691586.0}, {"date": "2023-04-18", "close": 19.72, "volume": 1151431.0}, {"date": "2023-04-19", "close": 20.3, "volume": 755541.0}, {"date": "2023-04-20", "close": 20.05, "volume": 717082.0}, {"date": "2023-04-21", "close": 19.75, "volume": 666702.0}, {"date": "2023-04-24", "close": 19.82, "volume": 616820.0}, {"date": "2023-04-25", "close": 18.99, "volume": 1004753.0}, {"date": "2023-04-26", "close": 18.85, "volume": 1096110.0}, {"date": "2023-04-27", "close": 19.38, "volume": 998178.0}, {"date": "2023-04-28", "close": 19.11, "volume": 1032279.0}, {"date": "2023-05-01", "close": 18.21, "volume": 1225774.0}, {"date": "2023-05-02", "close": 16.87, "volume": 1815550.0}, {"date": "2023-05-03", "close": 17.02, "volume": 1978969.0}, {"date": "2023-05-04", "close": 16.73, "volume": 2625372.0}, {"date": "2023-05-05", "close": 17.09, "volume": 1004687.0}, {"date": "2023-05-08", "close": 17.09, "volume": 1502957.0}, {"date": "2023-05-09", "close": 16.7, "volume": 937290.0}, {"date": "2023-05-10", "close": 16.31, "volume": 688134.0}, {"date": "2023-05-11", "close": 15.62, "volume": 1546532.0}, {"date": "2023-05-12", "close": 15.62, "volume": 1663999.0}, {"date": "2023-05-15", "close": 16.29, "volume": 1858789.0}, {"date": "2023-05-16", "close": 16.25, "volume": 1219506.0}, {"date": "2023-05-17", "close": 17.18, "volume": 1367208.0}, {"date": "2023-05-18", "close": 17.26, "volume": 1336413.0}, {"date": "2023-05-19", "close": 16.67, "volume": 1275572.0}, {"date": "2023-05-22", "close": 17.37, "volume": 681757.0}, {"date": "2023-05-23", "close": 17.35, "volume": 796046.0}, {"date": "2023-05-24", "close": 17.12, "volume": 653736.0}, {"date": "2023-05-25", "close": 16.86, "volume": 638595.0}, {"date": "2023-05-26", "close": 16.82, "volume": 670619.0}, {"date": "2023-05-30", "close": 16.84, "volume": 853513.0}, {"date": "2023-05-31", "close": 16.49, "volume": 866157.0}, {"date": "2023-06-01", "close": 16.98, "volume": 869101.0}, {"date": "2023-06-02", "close": 18.06, "volume": 778802.0}, {"date": "2023-06-05", "close": 17.65, "volume": 898646.0}, {"date": "2023-06-06", "close": 18.7, "volume": 844808.0}, {"date": "2023-06-07", "close": 19.48, "volume": 1054298.0}, {"date": "2023-06-08", "close": 19.21, "volume": 726987.0}, {"date": "2023-06-09", "close": 19.08, "volume": 774402.0}, {"date": "2023-06-12", "close": 19.24, "volume": 829602.0}, {"date": "2023-06-13", "close": 19.68, "volume": 726184.0}, {"date": "2023-06-14", "close": 19.15, "volume": 883850.0}, {"date": "2023-06-15", "close": 19.34, "volume": 644035.0}, {"date": "2023-06-16", "close": 19.21, "volume": 2947927.0}, {"date": "2023-06-20", "close": 18.85, "volume": 680885.0}, {"date": "2023-06-21", "close": 18.52, "volume": 500189.0}, {"date": "2023-06-22", "close": 17.97, "volume": 979890.0}, {"date": "2023-06-23", "close": 17.66, "volume": 732720.0}, {"date": "2023-06-26", "close": 17.88, "volume": 454986.0}, {"date": "2023-06-27", "close": 18.24, "volume": 473057.0}, {"date": "2023-06-28", "close": 17.91, "volume": 675277.0}, {"date": "2023-06-29", "close": 18.1, "volume": 876301.0}, {"date": "2023-06-30", "close": 18.01, "volume": 554948.0}, {"date": "2023-07-03", "close": 18.58, "volume": 276350.0}, {"date": "2023-07-05", "close": 18.21, "volume": 618868.0}, {"date": "2023-07-06", "close": 17.92, "volume": 1052426.0}, {"date": "2023-07-07", "close": 18.51, "volume": 901448.0}, {"date": "2023-07-10", "close": 18.63, "volume": 813170.0}, {"date": "2023-07-11", "close": 18.67, "volume": 1067820.0}, {"date": "2023-07-12", "close": 19.18, "volume": 795317.0}, {"date": "2023-07-13", "close": 19.5, "volume": 952115.0}, {"date": "2023-07-14", "close": 19.24, "volume": 744235.0}, {"date": "2023-07-17", "close": 19.4, "volume": 576362.0}, {"date": "2023-07-18", "close": 20.68, "volume": 1180234.0}, {"date": "2023-07-19", "close": 21.52, "volume": 1181096.0}, {"date": "2023-07-20", "close": 21.2, "volume": 1259504.0}, {"date": "2023-07-21", "close": 20.94, "volume": 1043079.0}, {"date": "2023-07-24", "close": 21.68, "volume": 1390698.0}, {"date": "2023-07-25", "close": 21.4, "volume": 1184523.0}, {"date": "2023-07-26", "close": 22.4, "volume": 1121481.0}, {"date": "2023-07-27", "close": 21.92, "volume": 1341429.0}, {"date": "2023-07-28", "close": 21.36, "volume": 1294603.0}, {"date": "2023-07-31", "close": 20.69, "volume": 1114119.0}, {"date": "2023-08-01", "close": 20.38, "volume": 1096159.0}, {"date": "2023-08-02", "close": 20.49, "volume": 910298.0}, {"date": "2023-08-03", "close": 20.3, "volume": 666363.0}, {"date": "2023-08-04", "close": 20.32, "volume": 448111.0}, {"date": "2023-08-07", "close": 20.53, "volume": 396700.0}, {"date": "2023-08-08", "close": 20.38, "volume": 661514.0}, {"date": "2023-08-09", "close": 20.27, "volume": 442989.0}, {"date": "2023-08-10", "close": 20.43, "volume": 536994.0}, {"date": "2023-08-11", "close": 20.13, "volume": 685180.0}, {"date": "2023-08-14", "close": 19.64, "volume": 496394.0}, {"date": "2023-08-15", "close": 18.64, "volume": 928265.0}, {"date": "2023-08-16", "close": 18.58, "volume": 839077.0}, {"date": "2023-08-17", "close": 19.46, "volume": 1184363.0}, {"date": "2023-08-18", "close": 19.22, "volume": 713216.0}, {"date": "2023-08-21", "close": 18.92, "volume": 1057656.0}, {"date": "2023-08-22", "close": 18.61, "volume": 722255.0}, {"date": "2023-08-23", "close": 18.86, "volume": 649680.0}, {"date": "2023-08-24", "close": 18.83, "volume": 685551.0}, {"date": "2023-08-25", "close": 18.68, "volume": 574979.0}, {"date": "2023-08-28", "close": 18.93, "volume": 619948.0}, {"date": "2023-08-29", "close": 19.18, "volume": 433974.0}, {"date": "2023-08-30", "close": 19.01, "volume": 494874.0}, {"date": "2023-08-31", "close": 18.91, "volume": 625321.0}, {"date": "2023-09-01", "close": 19.31, "volume": 511721.0}, {"date": "2023-09-05", "close": 18.87, "volume": 566790.0}, {"date": "2023-09-06", "close": 18.29, "volume": 610824.0}, {"date": "2023-09-07", "close": 18.08, "volume": 1244993.0}, {"date": "2023-09-08", "close": 18.3, "volume": 741287.0}, {"date": "2023-09-11", "close": 17.96, "volume": 736636.0}, {"date": "2023-09-12", "close": 17.84, "volume": 992709.0}, {"date": "2023-09-13", "close": 17.57, "volume": 1037050.0}, {"date": "2023-09-14", "close": 17.79, "volume": 1065227.0}, {"date": "2023-09-15", "close": 18.26, "volume": 3582543.0}, {"date": "2023-09-18", "close": 18.32, "volume": 943713.0}, {"date": "2023-09-19", "close": 18.45, "volume": 1117202.0}, {"date": "2023-09-20", "close": 18.39, "volume": 907678.0}, {"date": "2023-09-21", "close": 18.33, "volume": 973979.0}, {"date": "2023-09-22", "close": 18.19, "volume": 995513.0}, {"date": "2023-09-25", "close": 18.22, "volume": 593634.0}, {"date": "2023-09-26", "close": 17.96, "volume": 1360766.0}, {"date": "2023-09-27", "close": 18.08, "volume": 881206.0}, {"date": "2023-09-28", "close": 17.86, "volume": 1018191.0}, {"date": "2023-09-29", "close": 18.05, "volume": 1024092.0}, {"date": "2023-10-02", "close": 17.63, "volume": 841329.0}, {"date": "2023-10-03", "close": 17.52, "volume": 531619.0}, {"date": "2023-10-04", "close": 17.38, "volume": 645524.0}, {"date": "2023-10-05", "close": 17.66, "volume": 625958.0}, {"date": "2023-10-06", "close": 17.93, "volume": 987646.0}, {"date": "2023-10-09", "close": 18.02, "volume": 722101.0}, {"date": "2023-10-10", "close": 18.27, "volume": 498185.0}, {"date": "2023-10-11", "close": 18.29, "volume": 432924.0}, {"date": "2023-10-12", "close": 18.08, "volume": 607343.0}, {"date": "2023-10-13", "close": 17.92, "volume": 896884.0}, {"date": "2023-10-16", "close": 18.49, "volume": 906912.0}, {"date": "2023-10-17", "close": 18.59, "volume": 931356.0}, {"date": "2023-10-18", "close": 18.11, "volume": 581411.0}, {"date": "2023-10-19", "close": 17.94, "volume": 523796.0}, {"date": "2023-10-20", "close": 17.26, "volume": 822242.0}, {"date": "2023-10-23", "close": 17.55, "volume": 1051173.0}, {"date": "2023-10-24", "close": 17.52, "volume": 919920.0}, {"date": "2023-10-25", "close": 17.68, "volume": 1097511.0}, {"date": "2023-10-26", "close": 18.13, "volume": 1417727.0}, {"date": "2023-10-27", "close": 17.81, "volume": 1171138.0}, {"date": "2023-10-30", "close": 18.0, "volume": 904790.0}, {"date": "2023-10-31", "close": 17.93, "volume": 818344.0}, {"date": "2023-11-01", "close": 18.0, "volume": 857208.0}, {"date": "2023-11-02", "close": 18.88, "volume": 772299.0}, {"date": "2023-11-03", "close": 19.21, "volume": 833987.0}, {"date": "2023-11-06", "close": 18.83, "volume": 977917.0}, {"date": "2023-11-07", "close": 18.33, "volume": 905259.0}, {"date": "2023-11-08", "close": 18.19, "volume": 950459.0}, {"date": "2023-11-09", "close": 18.11, "volume": 905334.0}, {"date": "2023-11-10", "close": 18.22, "volume": 565517.0}, {"date": "2023-11-13", "close": 18.11, "volume": 671015.0}, {"date": "2023-11-14", "close": 19.48, "volume": 1156447.0}, {"date": "2023-11-15", "close": 19.39, "volume": 863719.0}, {"date": "2023-11-16", "close": 19.46, "volume": 784758.0}, {"date": "2023-11-17", "close": 19.42, "volume": 607096.0}, {"date": "2023-11-20", "close": 19.49, "volume": 843011.0}, {"date": "2023-11-21", "close": 19.22, "volume": 658678.0}, {"date": "2023-11-22", "close": 19.1, "volume": 639678.0}, {"date": "2023-11-24", "close": 19.1, "volume": 231403.0}, {"date": "2023-11-27", "close": 19.14, "volume": 689970.0}, {"date": "2023-11-28", "close": 19.22, "volume": 560543.0}, {"date": "2023-11-29", "close": 19.68, "volume": 1052491.0}, {"date": "2023-11-30", "close": 19.65, "volume": 777232.0}, {"date": "2023-12-01", "close": 20.43, "volume": 1008134.0}, {"date": "2023-12-04", "close": 20.68, "volume": 843273.0}, {"date": "2023-12-05", "close": 20.31, "volume": 655278.0}, {"date": "2023-12-06", "close": 20.42, "volume": 740681.0}, {"date": "2023-12-07", "close": 20.88, "volume": 851484.0}, {"date": "2023-12-08", "close": 21.04, "volume": 664627.0}, {"date": "2023-12-11", "close": 21.08, "volume": 747923.0}, {"date": "2023-12-12", "close": 21.17, "volume": 742828.0}, {"date": "2023-12-13", "close": 21.87, "volume": 1269009.0}, {"date": "2023-12-14", "close": 22.81, "volume": 1260189.0}, {"date": "2023-12-15", "close": 22.6, "volume": 3026431.0}, {"date": "2023-12-18", "close": 22.73, "volume": 875409.0}, {"date": "2023-12-19", "close": 23.03, "volume": 795465.0}, {"date": "2023-12-20", "close": 22.37, "volume": 848874.0}, {"date": "2023-12-21", "close": 22.67, "volume": 566087.0}, {"date": "2023-12-22", "close": 22.72, "volume": 443539.0}, {"date": "2023-12-26", "close": 23.05, "volume": 561040.0}, {"date": "2023-12-27", "close": 22.96, "volume": 360182.0}, {"date": "2023-12-28", "close": 23.14, "volume": 453272.0}, {"date": "2023-12-29", "close": 22.86, "volume": 840068.0}, {"date": "2024-01-02", "close": 22.73, "volume": 817427.0}, {"date": "2024-01-03", "close": 22.12, "volume": 638226.0}, {"date": "2024-01-04", "close": 22.28, "volume": 1025257.0}, {"date": "2024-01-05", "close": 22.1, "volume": 2157090.0}, {"date": "2024-01-08", "close": 22.22, "volume": 919254.0}, {"date": "2024-01-09", "close": 21.94, "volume": 517679.0}, {"date": "2024-01-10", "close": 21.92, "volume": 405988.0}, {"date": "2024-01-11", "close": 21.75, "volume": 640349.0}, {"date": "2024-01-12", "close": 21.57, "volume": 410141.0}, {"date": "2024-01-16", "close": 21.17, "volume": 428021.0}, {"date": "2024-01-17", "close": 21.07, "volume": 445888.0}, {"date": "2024-01-18", "close": 21.34, "volume": 666074.0}, {"date": "2024-01-19", "close": 21.69, "volume": 573924.0}, {"date": "2024-01-22", "close": 22.16, "volume": 665168.0}, {"date": "2024-01-23", "close": 21.65, "volume": 831492.0}, {"date": "2024-01-24", "close": 21.85, "volume": 1052162.0}, {"date": "2024-01-25", "close": 21.61, "volume": 1176575.0}, {"date": "2024-01-26", "close": 22.29, "volume": 908270.0}, {"date": "2024-01-29", "close": 22.76, "volume": 720631.0}, {"date": "2024-01-30", "close": 22.77, "volume": 628835.0}, {"date": "2024-01-31", "close": 21.69, "volume": 1742283.0}, {"date": "2024-02-01", "close": 21.33, "volume": 948393.0}, {"date": "2024-02-02", "close": 21.29, "volume": 837105.0}, {"date": "2024-02-05", "close": 21.02, "volume": 599433.0}, {"date": "2024-02-06", "close": 20.9, "volume": 652587.0}, {"date": "2024-02-07", "close": 20.94, "volume": 671506.0}, {"date": "2024-02-08", "close": 20.95, "volume": 408107.0}, {"date": "2024-02-09", "close": 21.21, "volume": 604714.0}, {"date": "2024-02-12", "close": 21.57, "volume": 500360.0}, {"date": "2024-02-13", "close": 20.97, "volume": 879022.0}, {"date": "2024-02-14", "close": 21.35, "volume": 785965.0}, {"date": "2024-02-15", "close": 21.71, "volume": 688327.0}, {"date": "2024-02-16", "close": 21.63, "volume": 659816.0}, {"date": "2024-02-20", "close": 21.41, "volume": 760226.0}, {"date": "2024-02-21", "close": 21.43, "volume": 481677.0}, {"date": "2024-02-22", "close": 21.17, "volume": 451018.0}, {"date": "2024-02-23", "close": 21.16, "volume": 415691.0}, {"date": "2024-02-26", "close": 20.88, "volume": 572694.0}, {"date": "2024-02-27", "close": 20.98, "volume": 457736.0}, {"date": "2024-02-28", "close": 20.8, "volume": 509846.0}, {"date": "2024-02-29", "close": 20.96, "volume": 707703.0}, {"date": "2024-03-01", "close": 20.81, "volume": 571564.0}, {"date": "2024-03-04", "close": 20.76, "volume": 707253.0}, {"date": "2024-03-05", "close": 21.42, "volume": 822767.0}, {"date": "2024-03-06", "close": 21.3, "volume": 657368.0}, {"date": "2024-03-07", "close": 21.265, "volume": 388365.0}, {"date": "2024-03-08", "close": 21.44, "volume": 475783.0}, {"date": "2024-03-11", "close": 21.39, "volume": 463426.0}, {"date": "2024-03-12", "close": 21.26, "volume": 600388.0}, {"date": "2024-03-13", "close": 21.26, "volume": 416997.0}, {"date": "2024-03-14", "close": 20.93, "volume": 940858.0}, {"date": "2024-03-15", "close": 21.04, "volume": 1642827.0}, {"date": "2024-03-18", "close": 20.95, "volume": 691045.0}, {"date": "2024-03-19", "close": 21.05, "volume": 531020.0}, {"date": "2024-03-20", "close": 21.65, "volume": 473121.0}, {"date": "2024-03-21", "close": 21.75, "volume": 633818.0}, {"date": "2024-03-22", "close": 21.28, "volume": 378969.0}, {"date": "2024-03-25", "close": 21.32, "volume": 389912.0}, {"date": "2024-03-26", "close": 21.28, "volume": 415365.0}, {"date": "2024-03-27", "close": 21.73, "volume": 1118771.0}, {"date": "2024-03-28", "close": 21.96, "volume": 901764.0}, {"date": "2024-04-01", "close": 21.51, "volume": 574503.0}, {"date": "2024-04-02", "close": 21.18, "volume": 656330.0}, {"date": "2024-04-03", "close": 21.25, "volume": 649750.0}, {"date": "2024-04-04", "close": 21.31, "volume": 723492.0}, {"date": "2024-04-05", "close": 21.2, "volume": 471013.0}, {"date": "2024-04-08", "close": 21.71, "volume": 478243.0}, {"date": "2024-04-09", "close": 22.11, "volume": 525315.0}, {"date": "2024-04-10", "close": 21.22, "volume": 770476.0}, {"date": "2024-04-11", "close": 21.09, "volume": 371129.0}, {"date": "2024-04-12", "close": 20.99, "volume": 389051.0}, {"date": "2024-04-15", "close": 20.88, "volume": 391995.0}, {"date": "2024-04-16", "close": 20.53, "volume": 478241.0}, {"date": "2024-04-17", "close": 20.54, "volume": 501783.0}, {"date": "2024-04-18", "close": 20.53, "volume": 883144.0}, {"date": "2024-04-19", "close": 21.0, "volume": 866053.0}, {"date": "2024-04-22", "close": 21.67, "volume": 1235851.0}, {"date": "2024-04-23", "close": 21.96, "volume": 804126.0}, {"date": "2024-04-24", "close": 22.21, "volume": 764700.0}, {"date": "2024-04-25", "close": 22.07, "volume": 728288.0}, {"date": "2024-04-26", "close": 21.89, "volume": 641078.0}, {"date": "2024-04-29", "close": 21.51, "volume": 872156.0}, {"date": "2024-04-30", "close": 21.09, "volume": 748338.0}, {"date": "2024-05-01", "close": 21.55, "volume": 749417.0}, {"date": "2024-05-02", "close": 21.69, "volume": 441647.0}, {"date": "2024-05-03", "close": 21.78, "volume": 446179.0}, {"date": "2024-05-06", "close": 22.04, "volume": 591112.0}, {"date": "2024-05-07", "close": 21.94, "volume": 398802.0}, {"date": "2024-05-08", "close": 22.12, "volume": 555054.0}, {"date": "2024-05-09", "close": 22.1, "volume": 441440.0}, {"date": "2024-05-10", "close": 22.11, "volume": 278164.0}, {"date": "2024-05-13", "close": 22.11, "volume": 355717.0}, {"date": "2024-05-14", "close": 22.38, "volume": 323861.0}, {"date": "2024-05-15", "close": 22.05, "volume": 713638.0}, {"date": "2024-05-16", "close": 22.01, "volume": 553690.0}, {"date": "2024-05-17", "close": 21.96, "volume": 390624.0}, {"date": "2024-05-20", "close": 21.44, "volume": 482582.0}, {"date": "2024-05-21", "close": 21.62, "volume": 555768.0}, {"date": "2024-05-22", "close": 21.18, "volume": 453218.0}, {"date": "2024-05-23", "close": 20.61, "volume": 655792.0}, {"date": "2024-05-24", "close": 20.57, "volume": 609725.0}, {"date": "2024-05-28", "close": 20.33, "volume": 572324.0}, {"date": "2024-05-29", "close": 19.97, "volume": 530123.0}, {"date": "2024-05-30", "close": 20.28, "volume": 740647.0}, {"date": "2024-05-31", "close": 20.33, "volume": 1592017.0}, {"date": "2024-06-03", "close": 20.07, "volume": 529127.0}, {"date": "2024-06-04", "close": 19.86, "volume": 516614.0}, {"date": "2024-06-05", "close": 20.05, "volume": 429684.0}, {"date": "2024-06-06", "close": 20.06, "volume": 437439.0}, {"date": "2024-06-07", "close": 19.95, "volume": 335855.0}, {"date": "2024-06-10", "close": 19.79, "volume": 579641.0}, {"date": "2024-06-11", "close": 19.77, "volume": 448325.0}, {"date": "2024-06-12", "close": 20.22, "volume": 541513.0}, {"date": "2024-06-13", "close": 19.92, "volume": 463928.0}, {"date": "2024-06-14", "close": 19.66, "volume": 372180.0}, {"date": "2024-06-17", "close": 20.03, "volume": 586112.0}, {"date": "2024-06-18", "close": 20.05, "volume": 475065.0}, {"date": "2024-06-20", "close": 20.15, "volume": 481844.0}, {"date": "2024-06-21", "close": 20.05, "volume": 1906962.0}, {"date": "2024-06-24", "close": 20.49, "volume": 537071.0}, {"date": "2024-06-25", "close": 20.25, "volume": 727702.0}, {"date": "2024-06-26", "close": 20.29, "volume": 427374.0}, {"date": "2024-06-27", "close": 20.47, "volume": 568637.0}, {"date": "2024-06-28", "close": 20.76, "volume": 1976204.0}, {"date": "2024-07-01", "close": 20.67, "volume": 783866.0}, {"date": "2024-07-02", "close": 20.84, "volume": 499855.0}, {"date": "2024-07-03", "close": 20.52, "volume": 637179.0}, {"date": "2024-07-05", "close": 20.55, "volume": 1738072.0}, {"date": "2024-07-08", "close": 20.65, "volume": 798151.0}, {"date": "2024-07-09", "close": 21.0, "volume": 628542.0}, {"date": "2024-07-10", "close": 21.59, "volume": 773885.0}, {"date": "2024-07-11", "close": 22.07, "volume": 797056.0}, {"date": "2024-07-12", "close": 22.44, "volume": 953671.0}, {"date": "2024-07-15", "close": 23.28, "volume": 813894.0}, {"date": "2024-07-16", "close": 24.2, "volume": 1115592.0}, {"date": "2024-07-17", "close": 24.72, "volume": 1463634.0}, {"date": "2024-07-18", "close": 24.27, "volume": 1159052.0}, {"date": "2024-07-19", "close": 24.27, "volume": 859901.0}, {"date": "2024-07-22", "close": 24.74, "volume": 733921.0}, {"date": "2024-07-23", "close": 24.87, "volume": 680225.0}, {"date": "2024-07-24", "close": 24.31, "volume": 801987.0}, {"date": "2024-07-25", "close": 25.12, "volume": 1076343.0}, {"date": "2024-07-26", "close": 26.1, "volume": 1146598.0}, {"date": "2024-07-29", "close": 25.21, "volume": 907189.0}, {"date": "2024-07-30", "close": 25.26, "volume": 814936.0}, {"date": "2024-07-31", "close": 25.04, "volume": 833649.0}, {"date": "2024-08-01", "close": 24.11, "volume": 953759.0}, {"date": "2024-08-02", "close": 23.46, "volume": 625505.0}, {"date": "2024-08-05", "close": 22.99, "volume": 643121.0}, {"date": "2024-08-06", "close": 23.06, "volume": 465545.0}, {"date": "2024-08-07", "close": 22.9, "volume": 338029.0}, {"date": "2024-08-08", "close": 23.24, "volume": 400079.0}, {"date": "2024-08-09", "close": 23.33, "volume": 411441.0}, {"date": "2024-08-12", "close": 22.96, "volume": 410990.0}, {"date": "2024-08-13", "close": 23.25, "volume": 325106.0}, {"date": "2024-08-14", "close": 23.1, "volume": 444553.0}, {"date": "2024-08-15", "close": 23.38, "volume": 469877.0}, {"date": "2024-08-16", "close": 23.56, "volume": 547765.0}, {"date": "2024-08-19", "close": 23.6, "volume": 520817.0}, {"date": "2024-08-20", "close": 23.08, "volume": 433687.0}, {"date": "2024-08-21", "close": 23.2, "volume": 327276.0}, {"date": "2024-08-22", "close": 23.48, "volume": 308539.0}, {"date": "2024-08-23", "close": 24.26, "volume": 530381.0}, {"date": "2024-08-26", "close": 24.13, "volume": 377510.0}, {"date": "2024-08-27", "close": 23.92, "volume": 369351.0}, {"date": "2024-08-28", "close": 24.06, "volume": 309850.0}, {"date": "2024-08-29", "close": 24.36, "volume": 350975.0}, {"date": "2024-08-30", "close": 24.33, "volume": 700848.0}, {"date": "2024-09-03", "close": 24.08, "volume": 536266.0}, {"date": "2024-09-04", "close": 23.97, "volume": 399534.0}, {"date": "2024-09-05", "close": 23.55, "volume": 436396.0}, {"date": "2024-09-06", "close": 23.1, "volume": 463106.0}, {"date": "2024-09-09", "close": 23.25, "volume": 528018.0}, {"date": "2024-09-10", "close": 23.14, "volume": 673474.0}, {"date": "2024-09-11", "close": 22.7, "volume": 519667.0}, {"date": "2024-09-12", "close": 22.66, "volume": 390150.0}, {"date": "2024-09-13", "close": 23.27, "volume": 447544.0}, {"date": "2024-09-16", "close": 23.46, "volume": 532243.0}, {"date": "2024-09-17", "close": 23.63, "volume": 409185.0}, {"date": "2024-09-18", "close": 23.6, "volume": 592092.0}, {"date": "2024-09-19", "close": 24.2, "volume": 477717.0}, {"date": "2024-09-20", "close": 23.8, "volume": 2825793.0}, {"date": "2024-09-23", "close": 23.74, "volume": 475913.0}, {"date": "2024-09-24", "close": 22.93, "volume": 744109.0}, {"date": "2024-09-25", "close": 22.7, "volume": 457723.0}, {"date": "2024-09-26", "close": 23.12, "volume": 694172.0}, {"date": "2024-09-27", "close": 22.8, "volume": 655337.0}, {"date": "2024-09-30", "close": 23.15, "volume": 466321.0}, {"date": "2024-10-01", "close": 22.54, "volume": 560563.0}, {"date": "2024-10-02", "close": 22.33, "volume": 533320.0}, {"date": "2024-10-03", "close": 22.37, "volume": 423960.0}, {"date": "2024-10-04", "close": 22.9, "volume": 511477.0}, {"date": "2024-10-07", "close": 22.66, "volume": 369978.0}, {"date": "2024-10-08", "close": 22.62, "volume": 420644.0}, {"date": "2024-10-09", "close": 22.86, "volume": 543723.0}, {"date": "2024-10-10", "close": 22.9, "volume": 331027.0}, {"date": "2024-10-11", "close": 23.54, "volume": 428423.0}, {"date": "2024-10-14", "close": 23.63, "volume": 308436.0}, {"date": "2024-10-15", "close": 24.2, "volume": 582575.0}, {"date": "2024-10-16", "close": 24.44, "volume": 435937.0}, {"date": "2024-10-17", "close": 24.67, "volume": 489548.0}, {"date": "2024-10-18", "close": 24.53, "volume": 645213.0}, {"date": "2024-10-21", "close": 23.64, "volume": 493366.0}, {"date": "2024-10-22", "close": 23.87, "volume": 411052.0}, {"date": "2024-10-23", "close": 23.85, "volume": 572856.0}, {"date": "2024-10-24", "close": 23.99, "volume": 647491.0}, {"date": "2024-10-25", "close": 23.96, "volume": 708492.0}, {"date": "2024-10-28", "close": 24.95, "volume": 720193.0}, {"date": "2024-10-29", "close": 25.01, "volume": 458095.0}, {"date": "2024-10-30", "close": 25.14, "volume": 503286.0}, {"date": "2024-10-31", "close": 24.74, "volume": 400549.0}, {"date": "2024-11-01", "close": 24.82, "volume": 404806.0}, {"date": "2024-11-04", "close": 25.03, "volume": 579909.0}, {"date": "2024-11-05", "close": 25.4, "volume": 476928.0}, {"date": "2024-11-06", "close": 28.3, "volume": 1147569.0}, {"date": "2024-11-07", "close": 27.0, "volume": 922776.0}, {"date": "2024-11-08", "close": 27.15, "volume": 737993.0}, {"date": "2024-11-11", "close": 27.67, "volume": 583065.0}, {"date": "2024-11-12", "close": 27.53, "volume": 463420.0}, {"date": "2024-11-13", "close": 27.39, "volume": 640732.0}, {"date": "2024-11-14", "close": 27.24, "volume": 608721.0}, {"date": "2024-11-15", "close": 27.2, "volume": 632952.0}, {"date": "2024-11-18", "close": 26.91, "volume": 488014.0}, {"date": "2024-11-19", "close": 26.85, "volume": 461306.0}, {"date": "2024-11-20", "close": 26.99, "volume": 496267.0}, {"date": "2024-11-21", "close": 27.29, "volume": 592481.0}, {"date": "2024-11-22", "close": 27.9, "volume": 1382051.0}, {"date": "2024-11-25", "close": 28.16, "volume": 1177509.0}, {"date": "2024-11-26", "close": 27.68, "volume": 900929.0}, {"date": "2024-11-27", "close": 27.6, "volume": 728967.0}, {"date": "2024-11-29", "close": 27.61, "volume": 411558.0}, {"date": "2024-12-02", "close": 27.4, "volume": 641484.0}, {"date": "2024-12-03", "close": 27.06, "volume": 588622.0}, {"date": "2024-12-04", "close": 27.1, "volume": 557661.0}, {"date": "2024-12-05", "close": 27.36, "volume": 688465.0}, {"date": "2024-12-06", "close": 27.3, "volume": 505288.0}, {"date": "2024-12-09", "close": 27.39, "volume": 662714.0}, {"date": "2024-12-10", "close": 27.42, "volume": 805997.0}, {"date": "2024-12-11", "close": 27.47, "volume": 810315.0}, {"date": "2024-12-12", "close": 27.26, "volume": 652430.0}, {"date": "2024-12-13", "close": 27.06, "volume": 705179.0}, {"date": "2024-12-16", "close": 27.27, "volume": 706035.0}, {"date": "2024-12-17", "close": 26.72, "volume": 821485.0}, {"date": "2024-12-18", "close": 25.19, "volume": 1141158.0}, {"date": "2024-12-19", "close": 25.2, "volume": 991303.0}, {"date": "2024-12-20", "close": 25.48, "volume": 3018039.0}, {"date": "2024-12-23", "close": 25.7, "volume": 646633.0}, {"date": "2024-12-24", "close": 26.03, "volume": 179833.0}, {"date": "2024-12-26", "close": 26.24, "volume": 359019.0}, {"date": "2024-12-27", "close": 25.95, "volume": 467141.0}, {"date": "2024-12-30", "close": 25.91, "volume": 497176.0}, {"date": "2024-12-31", "close": 25.95, "volume": 544986.0}, {"date": "2025-01-02", "close": 25.57, "volume": 636700.0}, {"date": "2025-01-03", "close": 25.9, "volume": 558315.0}, {"date": "2025-01-06", "close": 25.53, "volume": 721855.0}, {"date": "2025-01-07", "close": 25.24, "volume": 743503.0}, {"date": "2025-01-08", "close": 25.07, "volume": 588916.0}, {"date": "2025-01-10", "close": 24.76, "volume": 1850257.0}, {"date": "2025-01-13", "close": 25.01, "volume": 1159858.0}, {"date": "2025-01-14", "close": 25.63, "volume": 1062122.0}, {"date": "2025-01-15", "close": 26.01, "volume": 771924.0}, {"date": "2025-01-16", "close": 25.89, "volume": 455123.0}, {"date": "2025-01-17", "close": 26.09, "volume": 445437.0}, {"date": "2025-01-21", "close": 26.44, "volume": 557898.0}, {"date": "2025-01-22", "close": 26.29, "volume": 457701.0}, {"date": "2025-01-23", "close": 26.14, "volume": 635372.0}, {"date": "2025-01-24", "close": 26.36, "volume": 453676.0}, {"date": "2025-01-27", "close": 26.89, "volume": 891851.0}, {"date": "2025-01-28", "close": 26.59, "volume": 584533.0}, {"date": "2025-01-29", "close": 26.49, "volume": 586734.0}, {"date": "2025-01-30", "close": 26.79, "volume": 1221896.0}, {"date": "2025-01-31", "close": 27.62, "volume": 2162472.0}, {"date": "2025-02-03", "close": 27.58, "volume": 1264428.0}, {"date": "2025-02-04", "close": 27.7, "volume": 1169687.0}, {"date": "2025-02-05", "close": 28.04, "volume": 710816.0}, {"date": "2025-02-06", "close": 28.18, "volume": 629143.0}, {"date": "2025-02-07", "close": 27.49, "volume": 809729.0}, {"date": "2025-02-10", "close": 27.15, "volume": 613839.0}, {"date": "2025-02-11", "close": 27.75, "volume": 511027.0}, {"date": "2025-02-12", "close": 27.17, "volume": 546769.0}, {"date": "2025-02-13", "close": 27.4, "volume": 747291.0}, {"date": "2025-02-14", "close": 27.12, "volume": 485860.0}, {"date": "2025-02-18", "close": 27.79, "volume": 622859.0}, {"date": "2025-02-19", "close": 27.49, "volume": 568670.0}, {"date": "2025-02-20", "close": 27.27, "volume": 603228.0}, {"date": "2025-02-21", "close": 26.48, "volume": 640271.0}, {"date": "2025-02-24", "close": 26.36, "volume": 510557.0}, {"date": "2025-02-25", "close": 26.47, "volume": 668799.0}, {"date": "2025-02-26", "close": 26.56, "volume": 599250.0}, {"date": "2025-02-27", "close": 26.69, "volume": 463854.0}, {"date": "2025-02-28", "close": 26.91, "volume": 765989.0}, {"date": "2025-03-03", "close": 26.9, "volume": 882865.0}, {"date": "2025-03-04", "close": 26.06, "volume": 736260.0}, {"date": "2025-03-05", "close": 25.93, "volume": 557530.0}, {"date": "2025-03-06", "close": 25.71, "volume": 529770.0}, {"date": "2025-03-07", "close": 25.79, "volume": 702054.0}, {"date": "2025-03-10", "close": 25.44, "volume": 1522157.0}, {"date": "2025-03-11", "close": 24.7, "volume": 856513.0}, {"date": "2025-03-12", "close": 24.53, "volume": 948215.0}, {"date": "2025-03-13", "close": 24.15, "volume": 757416.0}, {"date": "2025-03-14", "close": 24.66, "volume": 827307.0}, {"date": "2025-03-17", "close": 24.6, "volume": 856081.0}, {"date": "2025-03-18", "close": 24.46, "volume": 735946.0}, {"date": "2025-03-19", "close": 24.66, "volume": 973562.0}, {"date": "2025-03-20", "close": 24.26, "volume": 2426852.0}, {"date": "2025-03-21", "close": 24.13, "volume": 2379816.0}, {"date": "2025-03-24", "close": 25.01, "volume": 1067251.0}, {"date": "2025-03-25", "close": 24.99, "volume": 573172.0}, {"date": "2025-03-26", "close": 24.87, "volume": 506564.0}, {"date": "2025-03-27", "close": 24.77, "volume": 828601.0}, {"date": "2025-03-28", "close": 24.29, "volume": 560545.0}, {"date": "2025-03-31", "close": 24.44, "volume": 885074.0}, {"date": "2025-04-01", "close": 24.23, "volume": 705036.0}, {"date": "2025-04-02", "close": 24.68, "volume": 919927.0}, {"date": "2025-04-03", "close": 22.66, "volume": 1768582.0}, {"date": "2025-04-04", "close": 21.66, "volume": 1214021.0}, {"date": "2025-04-07", "close": 21.67, "volume": 1298844.0}, {"date": "2025-04-08", "close": 21.26, "volume": 1055287.0}, {"date": "2025-04-09", "close": 22.54, "volume": 1765668.0}, {"date": "2025-04-10", "close": 21.14, "volume": 1197185.0}, {"date": "2025-04-11", "close": 21.42, "volume": 993368.0}, {"date": "2025-04-14", "close": 21.74, "volume": 1055430.0}, {"date": "2025-04-15", "close": 22.15, "volume": 811542.0}, {"date": "2025-04-16", "close": 22.25, "volume": 1020010.0}, {"date": "2025-04-17", "close": 22.64, "volume": 1089416.0}, {"date": "2025-04-21", "close": 22.46, "volume": 853125.0}, {"date": "2025-04-22", "close": 23.29, "volume": 1064695.0}, {"date": "2025-04-23", "close": 23.48, "volume": 1349513.0}, {"date": "2025-04-24", "close": 23.04, "volume": 1345856.0}, {"date": "2025-04-25", "close": 22.85, "volume": 889583.0}, {"date": "2025-04-28", "close": 22.94, "volume": 660103.0}, {"date": "2025-04-29", "close": 23.22, "volume": 815848.0}, {"date": "2025-04-30", "close": 22.86, "volume": 811939.0}, {"date": "2025-05-01", "close": 22.95, "volume": 674335.0}, {"date": "2025-05-02", "close": 23.26, "volume": 530489.0}, {"date": "2025-05-05", "close": 23.32, "volume": 461787.0}, {"date": "2025-05-06", "close": 23.03, "volume": 623340.0}, {"date": "2025-05-07", "close": 23.0, "volume": 958721.0}, {"date": "2025-05-08", "close": 23.64, "volume": 721498.0}, {"date": "2025-05-09", "close": 23.62, "volume": 547646.0}, {"date": "2025-05-12", "close": 24.64, "volume": 787665.0}, {"date": "2025-05-13", "close": 24.54, "volume": 831996.0}, {"date": "2025-05-14", "close": 24.53, "volume": 665152.0}, {"date": "2025-05-15", "close": 24.51, "volume": 531857.0}, {"date": "2025-05-16", "close": 24.59, "volume": 563440.0}, {"date": "2025-05-19", "close": 24.24, "volume": 525663.0}, {"date": "2025-05-20", "close": 24.29, "volume": 510700.0}, {"date": "2025-05-21", "close": 23.5, "volume": 551825.0}, {"date": "2025-05-22", "close": 23.6, "volume": 830057.0}, {"date": "2025-05-23", "close": 23.42, "volume": 405579.0}, {"date": "2025-05-27", "close": 23.92, "volume": 446724.0}, {"date": "2025-05-28", "close": 23.62, "volume": 481673.0}, {"date": "2025-05-29", "close": 23.87, "volume": 469897.0}, {"date": "2025-05-30", "close": 23.88, "volume": 1086734.0}, {"date": "2025-06-02", "close": 23.49, "volume": 589155.0}, {"date": "2025-06-03", "close": 23.93, "volume": 725280.0}, {"date": "2025-06-04", "close": 23.59, "volume": 532549.0}, {"date": "2025-06-05", "close": 23.61, "volume": 696760.0}, {"date": "2025-06-06", "close": 24.135, "volume": 519053.0}, {"date": "2025-06-09", "close": 24.17, "volume": 564379.0}, {"date": "2025-06-10", "close": 24.38, "volume": 571161.0}, {"date": "2025-06-11", "close": 24.16, "volume": 850890.0}, {"date": "2025-06-12", "close": 24.15, "volume": 816990.0}, {"date": "2025-06-13", "close": 23.41, "volume": 1370472.0}, {"date": "2025-06-16", "close": 23.27, "volume": 609579.0}, {"date": "2025-06-17", "close": 23.04, "volume": 864083.0}, {"date": "2025-06-18", "close": 23.16, "volume": 545746.0}, {"date": "2025-06-20", "close": 23.34, "volume": 1023254.0}, {"date": "2025-06-23", "close": 24.05, "volume": 646018.0}, {"date": "2025-06-24", "close": 24.46, "volume": 2624683.0}, {"date": "2025-06-25", "close": 24.26, "volume": 846296.0}, {"date": "2025-06-26", "close": 24.73, "volume": 521000.0}, {"date": "2025-06-27", "close": 24.83, "volume": 1572063.0}, {"date": "2025-06-30", "close": 24.96, "volume": 859590.0}, {"date": "2025-07-01", "close": 25.72, "volume": 1171398.0}, {"date": "2025-07-02", "close": 26.22, "volume": 2777215.0}, {"date": "2025-07-03", "close": 26.41, "volume": 1043568.0}, {"date": "2025-07-07", "close": 26.27, "volume": 1255302.0}, {"date": "2025-07-08", "close": 26.43, "volume": 1433465.0}, {"date": "2025-07-09", "close": 26.16, "volume": 1399471.0}, {"date": "2025-07-10", "close": 26.21, "volume": 1148597.0}, {"date": "2025-07-11", "close": 25.87, "volume": 1005971.0}, {"date": "2025-07-14", "close": 26.04, "volume": 1193905.0}, {"date": "2025-07-15", "close": 25.05, "volume": 1263458.0}, {"date": "2025-07-16", "close": 25.24, "volume": 549350.0}, {"date": "2025-07-17", "close": 25.53, "volume": 1201786.0}, {"date": "2025-07-18", "close": 25.54, "volume": 618341.0}, {"date": "2025-07-21", "close": 25.45, "volume": 532146.0}, {"date": "2025-07-22", "close": 25.52, "volume": 981587.0}, {"date": "2025-07-23", "close": 25.57, "volume": 676830.0}, {"date": "2025-07-24", "close": 25.2, "volume": 1044956.0}, {"date": "2025-07-25", "close": 25.42, "volume": 1353390.0}, {"date": "2025-07-28", "close": 25.13, "volume": 1002130.0}, {"date": "2025-07-29", "close": 24.81, "volume": 1023369.0}, {"date": "2025-07-30", "close": 24.53, "volume": 1304764.0}, {"date": "2025-07-31", "close": 24.25, "volume": 1235880.0}, {"date": "2025-08-01", "close": 23.73, "volume": 1100698.0}, {"date": "2025-08-04", "close": 23.95, "volume": 984272.0}, {"date": "2025-08-05", "close": 24.04, "volume": 1204594.0}, {"date": "2025-08-06", "close": 23.84, "volume": 824981.0}, {"date": "2025-08-07", "close": 23.66, "volume": 1108940.0}, {"date": "2025-08-08", "close": 23.92, "volume": 1192459.0}, {"date": "2025-08-11", "close": 23.87, "volume": 734786.0}, {"date": "2025-08-12", "close": 24.57, "volume": 737136.0}, {"date": "2025-08-13", "close": 25.03, "volume": 917257.0}, {"date": "2025-08-14", "close": 25.07, "volume": 963209.0}, {"date": "2025-08-15", "close": 24.5, "volume": 1160078.0}, {"date": "2025-08-18", "close": 24.56, "volume": 967736.0}, {"date": "2025-08-19", "close": 24.57, "volume": 1023561.0}, {"date": "2025-08-20", "close": 24.61, "volume": 740420.0}, {"date": "2025-08-21", "close": 24.61, "volume": 741958.0}, {"date": "2025-08-22", "close": 25.51, "volume": 1225328.0}, {"date": "2025-08-25", "close": 25.31, "volume": 809898.0}, {"date": "2025-08-26", "close": 25.59, "volume": 1001795.0}, {"date": "2025-08-27", "close": 26.01, "volume": 1428578.0}, {"date": "2025-08-28", "close": 25.91, "volume": 1566548.0}, {"date": "2025-08-29", "close": 25.95, "volume": 1703554.0}, {"date": "2025-09-02", "close": 25.69, "volume": 950005.0}, {"date": "2025-09-03", "close": 25.91, "volume": 695577.0}, {"date": "2025-09-04", "close": 26.13, "volume": 681645.0}, {"date": "2025-09-05", "close": 25.73, "volume": 781808.0}, {"date": "2025-09-08", "close": 25.78, "volume": 650022.0}, {"date": "2025-09-09", "close": 25.71, "volume": 729635.0}, {"date": "2025-09-10", "close": 25.57, "volume": 1022191.0}, {"date": "2025-09-11", "close": 25.72, "volume": 1232015.0}, {"date": "2025-09-12", "close": 25.57, "volume": 757190.0}, {"date": "2025-09-15", "close": 25.4, "volume": 656961.0}, {"date": "2025-09-16", "close": 25.1, "volume": 806354.0}, {"date": "2025-09-17", "close": 25.37, "volume": 840157.0}, {"date": "2025-09-18", "close": 25.96, "volume": 634348.0}, {"date": "2025-09-19", "close": 25.67, "volume": 2070554.0}, {"date": "2025-09-22", "close": 25.31, "volume": 730408.0}, {"date": "2025-09-23", "close": 25.06, "volume": 857711.0}, {"date": "2025-09-24", "close": 25.15, "volume": 650135.0}, {"date": "2025-09-25", "close": 25.07, "volume": 646469.0}, {"date": "2025-09-26", "close": 25.17, "volume": 828478.0}, {"date": "2025-09-29", "close": 24.92, "volume": 1095911.0}, {"date": "2025-09-30", "close": 24.83, "volume": 693433.0}, {"date": "2025-10-01", "close": 24.55, "volume": 909580.0}, {"date": "2025-10-02", "close": 24.46, "volume": 930870.0}, {"date": "2025-10-03", "close": 24.61, "volume": 1017865.0}, {"date": "2025-10-06", "close": 24.82, "volume": 1003437.0}, {"date": "2025-10-07", "close": 24.72, "volume": 542739.0}, {"date": "2025-10-08", "close": 24.51, "volume": 855337.0}, {"date": "2025-10-09", "close": 24.41, "volume": 845737.0}, {"date": "2025-10-10", "close": 23.49, "volume": 954553.0}, {"date": "2025-10-13", "close": 24.16, "volume": 840738.0}, {"date": "2025-10-14", "close": 24.62, "volume": 840536.0}, {"date": "2025-10-15", "close": 24.02, "volume": 1030452.0}, {"date": "2025-10-16", "close": 22.77, "volume": 1891956.0}, {"date": "2025-10-17", "close": 23.23, "volume": 1185049.0}, {"date": "2025-10-20", "close": 23.57, "volume": 1015859.0}, {"date": "2025-10-21", "close": 23.75, "volume": 842340.0}, {"date": "2025-10-22", "close": 23.6, "volume": 1347775.0}, {"date": "2025-10-23", "close": 23.67, "volume": 1598132.0}, {"date": "2025-10-24", "close": 24.78, "volume": 2011267.0}, {"date": "2025-10-27", "close": 25.01, "volume": 1643627.0}, {"date": "2025-10-28", "close": 25.03, "volume": 1297193.0}, {"date": "2025-10-29", "close": 24.46, "volume": 1176793.0}, {"date": "2025-10-30", "close": 24.38, "volume": 1206854.0}, {"date": "2025-10-31", "close": 24.53, "volume": 1288748.0}, {"date": "2025-11-03", "close": 24.63, "volume": 1261714.0}, {"date": "2025-11-04", "close": 24.4, "volume": 1063354.0}, {"date": "2025-11-05", "close": 24.76, "volume": 1144960.0}, {"date": "2025-11-06", "close": 24.41, "volume": 1348029.0}, {"date": "2025-11-07", "close": 24.79, "volume": 956887.0}, {"date": "2025-11-10", "close": 24.83, "volume": 1033647.0}, {"date": "2025-11-11", "close": 24.89, "volume": 820033.0}, {"date": "2025-11-12", "close": 24.78, "volume": 1200884.0}, {"date": "2025-11-13", "close": 24.56, "volume": 920624.0}, {"date": "2025-11-14", "close": 24.25, "volume": 3211081.0}, {"date": "2025-11-17", "close": 23.39, "volume": 1873683.0}, {"date": "2025-11-18", "close": 23.69, "volume": 1626778.0}, {"date": "2025-11-19", "close": 24.09, "volume": 1179679.0}, {"date": "2025-11-20", "close": 24.08, "volume": 1345219.0}, {"date": "2025-11-21", "close": 24.6, "volume": 2555183.0}, {"date": "2025-11-24", "close": 24.66, "volume": 1346305.0}, {"date": "2025-11-25", "close": 25.33, "volume": 2428890.0}, {"date": "2025-11-26", "close": 25.17, "volume": 1704705.0}, {"date": "2025-11-28", "close": 24.92, "volume": 856038.0}, {"date": "2025-12-01", "close": 25.37, "volume": 1705569.0}, {"date": "2025-12-02", "close": 24.99, "volume": 1963927.0}, {"date": "2025-12-03", "close": 25.3, "volume": 1226397.0}, {"date": "2025-12-04", "close": 25.33, "volume": 1086538.0}, {"date": "2025-12-05", "close": 25.25, "volume": 1035567.0}, {"date": "2025-12-08", "close": 25.54, "volume": 1340668.0}, {"date": "2025-12-09", "close": 25.19, "volume": 1272004.0}, {"date": "2025-12-10", "close": 26.06, "volume": 1399510.0}, {"date": "2025-12-11", "close": 26.16, "volume": 1202106.0}, {"date": "2025-12-12", "close": 26.01, "volume": 1004096.0}, {"date": "2025-12-15", "close": 26.06, "volume": 1193891.0}, {"date": "2025-12-16", "close": 25.93, "volume": 1004955.0}, {"date": "2025-12-17", "close": 26.3, "volume": 1095011.0}, {"date": "2025-12-18", "close": 26.29, "volume": 1185035.0}, {"date": "2025-12-19", "close": 26.26, "volume": 3107860.0}, {"date": "2025-12-22", "close": 26.46, "volume": 1029542.0}, {"date": "2025-12-23", "close": 26.28, "volume": 1214991.0}, {"date": "2025-12-24", "close": 26.25, "volume": 433338.0}, {"date": "2025-12-26", "close": 26.06, "volume": 572797.0}, {"date": "2025-12-29", "close": 25.75, "volume": 773578.0}, {"date": "2025-12-30", "close": 25.58, "volume": 723399.0}, {"date": "2025-12-31", "close": 25.3, "volume": 881483.0}, {"date": "2026-01-02", "close": 25.67, "volume": 1161534.0}, {"date": "2026-01-05", "close": 26.28, "volume": 1298692.0}, {"date": "2026-01-06", "close": 26.51, "volume": 1614561.0}, {"date": "2026-01-07", "close": 26.32, "volume": 1027681.0}, {"date": "2026-01-08", "close": 27.17, "volume": 2228872.0}, {"date": "2026-01-09", "close": 26.91, "volume": 2181615.0}, {"date": "2026-01-12", "close": 26.34, "volume": 1316537.0}, {"date": "2026-01-13", "close": 26.12, "volume": 947936.0}, {"date": "2026-01-14", "close": 26.54, "volume": 873956.0}, {"date": "2026-01-15", "close": 26.89, "volume": 729097.0}, {"date": "2026-01-16", "close": 26.71, "volume": 711445.0}, {"date": "2026-01-20", "close": 26.49, "volume": 834201.0}, {"date": "2026-01-21", "close": 27.705, "volume": 1548968.0}, {"date": "2026-01-22", "close": 27.93, "volume": 1580085.0}, {"date": "2026-01-23", "close": 27.09, "volume": 1547523.0}, {"date": "2026-01-26", "close": 27.48, "volume": 2635814.0}, {"date": "2026-01-27", "close": 27.07, "volume": 3139700.0}, {"date": "2026-01-28", "close": 27.01, "volume": 1520564.0}, {"date": "2026-01-29", "close": 27.57, "volume": 2221425.0}, {"date": "2026-01-30", "close": 26.55, "volume": 2527508.0}, {"date": "2026-02-02", "close": 26.38, "volume": 1833569.0}, {"date": "2026-02-03", "close": 26.54, "volume": 1964297.0}, {"date": "2026-02-04", "close": 27.12, "volume": 1925359.0}, {"date": "2026-02-05", "close": 26.71, "volume": 2254685.0}, {"date": "2026-02-06", "close": 27.23, "volume": 1551825.0}, {"date": "2026-02-09", "close": 27.2, "volume": 1359230.0}, {"date": "2026-02-10", "close": 27.05, "volume": 973159.0}, {"date": "2026-02-11", "close": 26.78, "volume": 794583.0}, {"date": "2026-02-12", "close": 26.09, "volume": 1432973.0}, {"date": "2026-02-13", "close": 26.3, "volume": 1126725.0}, {"date": "2026-02-17", "close": 26.4, "volume": 888359.0}, {"date": "2026-02-18", "close": 26.45, "volume": 1125682.0}, {"date": "2026-02-19", "close": 26.23, "volume": 1465682.0}, {"date": "2026-02-20", "close": 26.39, "volume": 1281475.0}, {"date": "2026-02-23", "close": 25.04, "volume": 1236616.0}, {"date": "2026-02-24", "close": 25.07, "volume": 1022798.0}, {"date": "2026-02-25", "close": 25.58, "volume": 859859.0}, {"date": "2026-02-26", "close": 25.89, "volume": 1481502.0}, {"date": "2026-02-27", "close": 24.76, "volume": 2102814.0}, {"date": "2026-03-02", "close": 25.13, "volume": 1577665.0}, {"date": "2026-03-03", "close": 25.01, "volume": 1243003.0}, {"date": "2026-03-04", "close": 25.15, "volume": 1234308.0}, {"date": "2026-03-05", "close": 24.95, "volume": 1380847.0}, {"date": "2026-03-06", "close": 24.48, "volume": 1178744.0}, {"date": "2026-03-09", "close": 24.41, "volume": 1561128.0}, {"date": "2026-03-10", "close": 24.17, "volume": 1906178.0}, {"date": "2026-03-11", "close": 24.02, "volume": 1148285.0}, {"date": "2026-03-12", "close": 23.88, "volume": 1477849.0}, {"date": "2026-03-13", "close": 23.95, "volume": 1318589.0}, {"date": "2026-03-16", "close": 23.82, "volume": 1416753.0}, {"date": "2026-03-17", "close": 23.97, "volume": 936694.0}, {"date": "2026-03-18", "close": 23.6, "volume": 1506974.0}, {"date": "2026-03-19", "close": 23.69, "volume": 1409975.0}, {"date": "2026-03-20", "close": 23.8, "volume": 3236120.0}, {"date": "2026-03-23", "close": 24.23, "volume": 2779070.0}, {"date": "2026-03-24", "close": 24.53, "volume": 1774805.0}, {"date": "2026-03-25", "close": 24.44, "volume": 1242950.0}, {"date": "2026-03-26", "close": 24.59, "volume": 1441098.0}, {"date": "2026-03-27", "close": 24.17, "volume": 1522529.0}, {"date": "2026-03-30", "close": 24.13, "volume": 1266298.0}, {"date": "2026-03-31", "close": 24.64, "volume": 1851713.0}, {"date": "2026-04-01", "close": 24.98, "volume": 1263076.0}, {"date": "2026-04-02", "close": 25.05, "volume": 1321542.0}, {"date": "2026-04-06", "close": 25.51, "volume": 1207315.0}, {"date": "2026-04-07", "close": 25.68, "volume": 1675646.0}, {"date": "2026-04-08", "close": 26.39, "volume": 1860525.0}, {"date": "2026-04-09", "close": 26.73, "volume": 1566438.0}, {"date": "2026-04-10", "close": 26.27, "volume": 2229490.0}, {"date": "2026-04-13", "close": 26.56, "volume": 1533987.0}, {"date": "2026-04-14", "close": 26.46, "volume": 1049795.0}, {"date": "2026-04-15", "close": 26.43, "volume": 1379626.0}, {"date": "2026-04-16", "close": 26.23, "volume": 1025622.0}, {"date": "2026-04-17", "close": 26.82, "volume": 1828581.0}, {"date": "2026-04-20", "close": 27.15, "volume": 1929798.0}, {"date": "2026-04-21", "close": 26.87, "volume": 2300046.0}, {"date": "2026-04-22", "close": 26.78, "volume": 2187614.0}, {"date": "2026-04-23", "close": 26.96, "volume": 2705353.0}, {"date": "2026-04-24", "close": 26.41, "volume": 3113171.0}, {"date": "2026-04-27", "close": 27.28, "volume": 2418069.0}, {"date": "2026-04-28", "close": 27.16, "volume": 2119410.0}, {"date": "2026-04-29", "close": 26.93, "volume": 1484886.0}, {"date": "2026-04-30", "close": 27.28, "volume": 2543730.0}, {"date": "2026-05-01", "close": 27.47, "volume": 1440034.0}, {"date": "2026-05-04", "close": 27.2, "volume": 1499454.0}, {"date": "2026-05-05", "close": 27.52, "volume": 1779095.0}, {"date": "2026-05-06", "close": 27.62, "volume": 3153907.0}, {"date": "2026-05-07", "close": 27.43, "volume": 2522758.0}, {"date": "2026-05-08", "close": 27.34, "volume": 1550501.0}, {"date": "2026-05-11", "close": 26.76, "volume": 1805327.0}, {"date": "2026-05-12", "close": 26.42, "volume": 1444462.0}, {"date": "2026-05-13", "close": 26.13, "volume": 1248118.0}, {"date": "2026-05-14", "close": 26.65, "volume": 1568387.0}, {"date": "2026-05-15", "close": 26.41, "volume": 1484293.0}, {"date": "2026-05-18", "close": 26.63, "volume": 1296925.0}, {"date": "2026-05-19", "close": 26.43, "volume": 1147189.0}, {"date": "2026-05-20", "close": 27.16, "volume": 1828338.0}, {"date": "2026-05-21", "close": 27.27, "volume": 1371230.0}, {"date": "2026-05-22", "close": 27.35, "volume": 1356378.0}, {"date": "2026-05-26", "close": 27.41, "volume": 1906889.0}, {"date": "2026-05-27", "close": 27.18, "volume": 1330858.0}, {"date": "2026-05-28", "close": 27.11, "volume": 1372142.0}, {"date": "2026-05-29", "close": 26.98, "volume": 1607813.0}, {"date": "2026-06-01", "close": 26.59, "volume": 1592624.0}, {"date": "2026-06-02", "close": 27.01, "volume": 1309005.0}, {"date": "2026-06-03", "close": 26.46, "volume": 1121431.0}, {"date": "2026-06-04", "close": 27.24, "volume": 2243613.0}, {"date": "2026-06-05", "close": 27.35, "volume": 1009142.0}, {"date": "2026-06-08", "close": 27.54, "volume": 1156997.0}, {"date": "2026-06-09", "close": 27.87, "volume": 1153235.0}, {"date": "2026-06-10", "close": 28.01, "volume": 986246.0}, {"date": "2026-06-11", "close": 28.15, "volume": 1246868.0}, {"date": "2026-06-12", "close": 28.69, "volume": 996925.0}, {"date": "2026-06-15", "close": 28.2, "volume": 1159221.0}, {"date": "2026-06-16", "close": 28.33, "volume": 1046480.0}, {"date": "2026-06-17", "close": 27.76, "volume": 1564251.0}, {"date": "2026-06-18", "close": 27.93, "volume": 2454291.0}, {"date": "2026-06-22", "close": 28.34, "volume": 1602805.0}, {"date": "2026-06-23", "close": 28.6, "volume": 2398550.0}, {"date": "2026-06-24", "close": 28.96, "volume": 2277563.0}, {"date": "2026-06-25", "close": 29.3, "volume": 1282908.0}, {"date": "2026-06-26", "close": 29.55, "volume": 2756185.0}, {"date": "2026-06-29", "close": 29.25, "volume": 1915474.0}, {"date": "2026-06-30", "close": 29.3, "volume": 2294510.0}, {"date": "2026-07-01", "close": 30.21, "volume": 3308668.0}, {"date": "2026-07-02", "close": 29.97, "volume": 1589428.0}, {"date": "2026-07-06", "close": 30.34, "volume": 1790279.0}, {"date": "2026-07-07", "close": 30.23, "volume": 1476604.0}, {"date": "2026-07-08", "close": 29.48, "volume": 1875882.0}, {"date": "2026-07-09", "close": 30.01, "volume": 1829179.0}, {"date": "2026-07-10", "close": 30.13, "volume": 1285434.0}, {"date": "2026-07-13", "close": 29.14, "volume": 10437060.0}, {"date": "2026-07-14", "close": 28.53, "volume": 6535654.0}, {"date": "2026-07-15", "close": 28.75, "volume": 2831681.0}, {"date": "2026-07-16", "close": 29.72, "volume": 2688411.0}, {"date": "2026-07-17", "close": 29.29, "volume": 2537805.0}, {"date": "2026-07-20", "close": 28.86, "volume": 2274514.0}, {"date": "2026-07-21", "close": 29.06, "volume": 2342789.0}, {"date": "2026-07-22", "close": 28.81, "volume": 1736387.0}, {"date": "2026-07-23", "close": 28.65, "volume": 3569116.0}, {"date": "2026-07-24", "close": 28.11, "volume": 4395290.0}, {"date": "2026-07-27", "close": 27.79, "volume": 3073617.0}, {"date": "2026-07-28", "close": 28.09, "volume": 2395350.0}, {"date": "2026-07-29", "close": 28.0, "volume": 2690155.0}, {"date": "2026-07-30", "close": 27.92, "volume": 1579367.0}, {"date": "2026-07-31", "close": 27.79, "volume": 1803702.0}, {"date": "2026-08-03", "close": 28.01, "volume": 1825049.0}, {"date": "2026-08-04", "close": 28.25, "volume": 1725799.0}, {"date": "2026-08-05", "close": 27.77, "volume": 1798424.0}, {"date": "2026-08-06", "close": 27.57, "volume": 1876007.0}, {"date": "2026-08-07", "close": 27.49, "volume": 1240476.0}], "refreshing": true}