{"ticker": "FIBK", "overview": {"cik": "860413", "ticker": "FIBK", "name": "FIRST INTERSTATE BANCSYSTEM INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048502", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001493152-26-048199", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000671", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000860413-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045898", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002090710-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-042992", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000860413-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002154828-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0002154828-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042633", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042536", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000860413-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000463", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000860413-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-035055", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002146309-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001196952-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000860413-26-000081", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002146309-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0001196952-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033609", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000860413-26-000078", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 370794.25, "net": -370794.25, "insiders": 1, "first_date": "2026-10-22", "last_date": "2026-10-26"}, "metrics": {"ticker": "FIBK", "has_prices": true, "as_of": "2026-10-30", "last": 37.65, "prev_close": 37.95, "change": -0.30000000000000426, "change_pct": -0.00790513833992106, "session_volume": 1021874.0, "vwap_5": 37.72042745635359, "vwap_20": 36.05533120434284, "vwap_60": 36.760420286807616, "vwap_250": 35.660997907072115, "high_52w": 40.22, "low_52w": 29.68, "avg_volume_20": 1143030.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048502", "src": "INSIDERS", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "Jonathan R. Scott", "who_key": "Scott Jonathan R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 186294.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner sells $186K of FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1909090/000149315226048502/0001493152-26-048502-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "0001493152-26-048199", "src": "INSIDERS", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "Jonathan R. Scott", "who_key": "Scott Jonathan R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 184500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner sells $184K of FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1909090/000149315226048199/0001493152-26-048199-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001493152-26-035055", "src": "INSIDERS", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "Julie A. Scott", "who_key": "SCOTT JULIE A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on FIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/000149315226035055/0001493152-26-035055-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "0001196952-26-000004", "src": "INSIDERS", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "Brian Kevin Turner", "who_key": "TURNER BRIAN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70379.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/000119695226000004/0001196952-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0002146309-26-000004", "src": "INSIDERS", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "Matthew John Ritter", "who_key": "Ritter Matthew John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70379.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/000214630926000004/0002146309-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "13DG-0000093751-26-000463", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM 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 INTERSTATE BANCSYSTEM INC takes a 6.4% passive stake in FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0000093751-26-000463-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902219-26-000149", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST INTERSTATE BANCSYSTEM INC moves to a 4% passive stake in FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0000902219-26-000149-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100121-26-000410", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM 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 INTERSTATE BANCSYSTEM INC crosses 5% of FIBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0002100121-26-000410-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000463", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM 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 INTERSTATE BANCSYSTEM INC takes a 6.4% passive stake in FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0000093751-26-000463-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902219-26-000149", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST INTERSTATE BANCSYSTEM INC moves to a 4% passive stake in FIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0000902219-26-000149-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100121-26-000410", "src": "13DG", "ticker": "FIBK", "cik": "860413", "company": "FIRST INTERSTATE BANCSYSTEM INC", "company_raw": "FIRST INTERSTATE BANCSYSTEM INC", "who": "First Interstate Bancsystem Inc", "who_key": "FIRST INTERSTATE BANCSYSTEM 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 INTERSTATE BANCSYSTEM INC crosses 5% of FIBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860413/0002100121-26-000410-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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 Interstate BancSystem, Inc. - Common Stock", "new_value": "FIRST INTERSTATE BANCSYSTEM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000860413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000860413", "applied": 1, "detected_at": "2026-10-24T10:55:07.701918"}]}, "key_people": [{"who": "Jonathan R. Scott", "who_key": "Scott Jonathan R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 370794.25, "net": -370794.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186294.25, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909090/000149315226048502/0001493152-26-048502-index.htm"}, {"action": "SELL", "amount": 184500.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909090/000149315226048199/0001493152-26-048199-index.htm"}], "latest": {"action": "SELL", "amount": 186294.25, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909090/000149315226048502/0001493152-26-048502-index.htm"}}], "activity": [{"date": "2026-10-22", "net": -184500.0}, {"date": "2026-10-26", "net": -186294.25}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048502", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001493152-26-048199", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000671", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000860413-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045898", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002090710-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-042992", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000860413-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002154828-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0002154828-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042633", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042536", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000860413-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000463", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000860413-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-035055", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002146309-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001196952-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000860413-26-000081", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002146309-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0001196952-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033609", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000860413-26-000078", "price_sensitive": true}], "performance": {"ticker": "FIBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 31.9, "volume": 95054.0}, {"date": "2016-11-01", "close": 31.9, "volume": 60624.0}, {"date": "2016-11-02", "close": 31.15, "volume": 117351.0}, {"date": "2016-11-03", "close": 31.55, "volume": 72424.0}, {"date": "2016-11-04", "close": 31.6, "volume": 78118.0}, {"date": "2016-11-07", "close": 32.25, "volume": 82380.0}, {"date": "2016-11-08", "close": 32.2, "volume": 58362.0}, {"date": "2016-11-09", "close": 33.8, "volume": 136277.0}, {"date": "2016-11-10", "close": 35.65, "volume": 108720.0}, {"date": "2016-11-11", "close": 37.05, "volume": 193823.0}, {"date": "2016-11-14", "close": 37.8, "volume": 141137.0}, {"date": "2016-11-15", "close": 38.05, "volume": 164713.0}, {"date": "2016-11-16", "close": 38.3, "volume": 91939.0}, {"date": "2016-11-17", "close": 38.4, "volume": 109787.0}, {"date": "2016-11-18", "close": 36.05, "volume": 666028.0}, {"date": "2016-11-21", "close": 36.6, "volume": 466298.0}, {"date": "2016-11-22", "close": 36.7, "volume": 401037.0}, {"date": "2016-11-23", "close": 37.35, "volume": 298428.0}, {"date": "2016-11-25", "close": 37.5, "volume": 123587.0}, {"date": "2016-11-28", "close": 37.25, "volume": 215027.0}, {"date": "2016-11-29", "close": 37.3, "volume": 311517.0}, {"date": "2016-11-30", "close": 37.75, "volume": 479827.0}, {"date": "2016-12-01", "close": 38.4, "volume": 438391.0}, {"date": "2016-12-02", "close": 39.2, "volume": 345343.0}, {"date": "2016-12-05", "close": 39.85, "volume": 324135.0}, {"date": "2016-12-06", "close": 40.4, "volume": 263740.0}, {"date": "2016-12-07", "close": 40.55, "volume": 206114.0}, {"date": "2016-12-08", "close": 41.0, "volume": 285403.0}, {"date": "2016-12-09", "close": 41.8, "volume": 250422.0}, {"date": "2016-12-12", "close": 41.4, "volume": 359041.0}, {"date": "2016-12-13", "close": 41.6, "volume": 270485.0}, {"date": "2016-12-14", "close": 41.35, "volume": 158966.0}, {"date": "2016-12-15", "close": 42.3, "volume": 262484.0}, {"date": "2016-12-16", "close": 41.75, "volume": 713950.0}, {"date": "2016-12-19", "close": 41.95, "volume": 148201.0}, {"date": "2016-12-20", "close": 42.4, "volume": 121680.0}, {"date": "2016-12-21", "close": 42.45, "volume": 96708.0}, {"date": "2016-12-22", "close": 42.35, "volume": 218872.0}, {"date": "2016-12-23", "close": 42.3, "volume": 93611.0}, {"date": "2016-12-27", "close": 42.8, "volume": 78969.0}, {"date": "2016-12-28", "close": 42.7, "volume": 116046.0}, {"date": "2016-12-29", "close": 42.55, "volume": 146668.0}, {"date": "2016-12-30", "close": 42.55, "volume": 157527.0}, {"date": "2017-01-03", "close": 42.75, "volume": 171852.0}, {"date": "2017-01-04", "close": 43.35, "volume": 251765.0}, {"date": "2017-01-05", "close": 41.8, "volume": 230329.0}, {"date": "2017-01-06", "close": 41.8, "volume": 94563.0}, {"date": "2017-01-09", "close": 41.25, "volume": 131612.0}, {"date": "2017-01-10", "close": 42.3, "volume": 253506.0}, {"date": "2017-01-11", "close": 42.25, "volume": 181892.0}, {"date": "2017-01-12", "close": 41.35, "volume": 73794.0}, {"date": "2017-01-13", "close": 41.95, "volume": 97966.0}, {"date": "2017-01-17", "close": 40.7, "volume": 207794.0}, {"date": "2017-01-18", "close": 41.0, "volume": 112372.0}, {"date": "2017-01-19", "close": 40.75, "volume": 104486.0}, {"date": "2017-01-20", "close": 41.3, "volume": 126773.0}, {"date": "2017-01-23", "close": 41.05, "volume": 111846.0}, {"date": "2017-01-24", "close": 41.7, "volume": 182608.0}, {"date": "2017-01-25", "close": 41.8, "volume": 179553.0}, {"date": "2017-01-26", "close": 41.65, "volume": 143156.0}, {"date": "2017-01-27", "close": 42.1, "volume": 163817.0}, {"date": "2017-01-30", "close": 41.55, "volume": 151897.0}, {"date": "2017-01-31", "close": 41.15, "volume": 184493.0}, {"date": "2017-02-01", "close": 40.8, "volume": 197499.0}, {"date": "2017-02-02", "close": 40.45, "volume": 125679.0}, {"date": "2017-02-03", "close": 41.45, "volume": 199236.0}, {"date": "2017-02-06", "close": 40.5, "volume": 195719.0}, {"date": "2017-02-07", "close": 40.25, "volume": 236030.0}, {"date": "2017-02-08", "close": 39.7, "volume": 172753.0}, {"date": "2017-02-09", "close": 40.45, "volume": 272987.0}, {"date": "2017-02-10", "close": 41.3, "volume": 110706.0}, {"date": "2017-02-13", "close": 41.65, "volume": 120937.0}, {"date": "2017-02-14", "close": 41.65, "volume": 248946.0}, {"date": "2017-02-15", "close": 42.0, "volume": 169286.0}, {"date": "2017-02-16", "close": 42.3, "volume": 191308.0}, {"date": "2017-02-17", "close": 42.5, "volume": 163560.0}, {"date": "2017-02-21", "close": 42.75, "volume": 234967.0}, {"date": "2017-02-22", "close": 43.1, "volume": 279470.0}, {"date": "2017-02-23", "close": 44.15, "volume": 274316.0}, {"date": "2017-02-24", "close": 44.2, "volume": 279404.0}, {"date": "2017-02-27", "close": 44.25, "volume": 206593.0}, {"date": "2017-02-28", "close": 43.85, "volume": 237327.0}, {"date": "2017-03-01", "close": 44.8, "volume": 168983.0}, {"date": "2017-03-02", "close": 43.75, "volume": 186586.0}, {"date": "2017-03-03", "close": 43.7, "volume": 146326.0}, {"date": "2017-03-06", "close": 43.55, "volume": 132387.0}, {"date": "2017-03-07", "close": 43.2, "volume": 117425.0}, {"date": "2017-03-08", "close": 42.65, "volume": 139019.0}, {"date": "2017-03-09", "close": 42.6, "volume": 205851.0}, {"date": "2017-03-10", "close": 42.2, "volume": 233340.0}, {"date": "2017-03-13", "close": 42.25, "volume": 167698.0}, {"date": "2017-03-14", "close": 42.25, "volume": 137183.0}, {"date": "2017-03-15", "close": 42.25, "volume": 142310.0}, {"date": "2017-03-16", "close": 42.3, "volume": 153539.0}, {"date": "2017-03-17", "close": 42.05, "volume": 1141434.0}, {"date": "2017-03-20", "close": 41.15, "volume": 213423.0}, {"date": "2017-03-21", "close": 38.6, "volume": 193423.0}, {"date": "2017-03-22", "close": 38.55, "volume": 512266.0}, {"date": "2017-03-23", "close": 38.85, "volume": 142284.0}, {"date": "2017-03-24", "close": 39.15, "volume": 189442.0}, {"date": "2017-03-27", "close": 38.8, "volume": 123976.0}, {"date": "2017-03-28", "close": 39.35, "volume": 93978.0}, {"date": "2017-03-29", "close": 38.95, "volume": 102201.0}, {"date": "2017-03-30", "close": 40.25, "volume": 163805.0}, {"date": "2017-03-31", "close": 39.65, "volume": 208854.0}, {"date": "2017-04-03", "close": 39.15, "volume": 148337.0}, {"date": "2017-04-04", "close": 39.25, "volume": 174175.0}, {"date": "2017-04-05", "close": 38.5, "volume": 219105.0}, {"date": "2017-04-06", "close": 39.15, "volume": 125410.0}, {"date": "2017-04-07", "close": 38.8, "volume": 228708.0}, {"date": "2017-04-10", "close": 38.45, "volume": 90349.0}, {"date": "2017-04-11", "close": 38.85, "volume": 162508.0}, {"date": "2017-04-12", "close": 38.05, "volume": 143478.0}, {"date": "2017-04-13", "close": 37.1, "volume": 147562.0}, {"date": "2017-04-17", "close": 37.6, "volume": 204893.0}, {"date": "2017-04-18", "close": 37.85, "volume": 186175.0}, {"date": "2017-04-19", "close": 38.05, "volume": 106604.0}, {"date": "2017-04-20", "close": 39.1, "volume": 131476.0}, {"date": "2017-04-21", "close": 39.6, "volume": 215227.0}, {"date": "2017-04-24", "close": 40.05, "volume": 156287.0}, {"date": "2017-04-25", "close": 40.1, "volume": 136376.0}, {"date": "2017-04-26", "close": 40.4, "volume": 245939.0}, {"date": "2017-04-27", "close": 38.85, "volume": 235067.0}, {"date": "2017-04-28", "close": 37.75, "volume": 178423.0}, {"date": "2017-05-01", "close": 38.55, "volume": 163096.0}, {"date": "2017-05-02", "close": 38.25, "volume": 216368.0}, {"date": "2017-05-03", "close": 38.85, "volume": 274936.0}, {"date": "2017-05-04", "close": 38.8, "volume": 95712.0}, {"date": "2017-05-05", "close": 38.75, "volume": 150795.0}, {"date": "2017-05-08", "close": 39.15, "volume": 134285.0}, {"date": "2017-05-09", "close": 38.65, "volume": 131673.0}, {"date": "2017-05-10", "close": 38.5, "volume": 111619.0}, {"date": "2017-05-11", "close": 38.0, "volume": 264895.0}, {"date": "2017-05-12", "close": 37.55, "volume": 114914.0}, {"date": "2017-05-15", "close": 37.75, "volume": 132780.0}, {"date": "2017-05-16", "close": 37.6, "volume": 165210.0}, {"date": "2017-05-17", "close": 35.85, "volume": 185589.0}, {"date": "2017-05-18", "close": 36.05, "volume": 150044.0}, {"date": "2017-05-19", "close": 35.85, "volume": 158445.0}, {"date": "2017-05-22", "close": 36.1, "volume": 131313.0}, {"date": "2017-05-23", "close": 36.6, "volume": 109592.0}, {"date": "2017-05-24", "close": 36.55, "volume": 92374.0}, {"date": "2017-05-25", "close": 36.15, "volume": 128880.0}, {"date": "2017-05-26", "close": 35.7, "volume": 246288.0}, {"date": "2017-05-30", "close": 34.3, "volume": 337270.0}, {"date": "2017-05-31", "close": 34.9, "volume": 607306.0}, {"date": "2017-06-01", "close": 36.35, "volume": 299579.0}, {"date": "2017-06-02", "close": 36.3, "volume": 342109.0}, {"date": "2017-06-05", "close": 36.375, "volume": 555448.0}, {"date": "2017-06-06", "close": 35.2, "volume": 1548721.0}, {"date": "2017-06-07", "close": 35.3, "volume": 459884.0}, {"date": "2017-06-08", "close": 36.5, "volume": 567095.0}, {"date": "2017-06-09", "close": 37.7, "volume": 453812.0}, {"date": "2017-06-12", "close": 37.8, "volume": 858059.0}, {"date": "2017-06-13", "close": 37.95, "volume": 2672909.0}, {"date": "2017-06-14", "close": 37.9, "volume": 647209.0}, {"date": "2017-06-15", "close": 37.95, "volume": 307946.0}, {"date": "2017-06-16", "close": 37.8, "volume": 459719.0}, {"date": "2017-06-19", "close": 37.55, "volume": 218690.0}, {"date": "2017-06-20", "close": 37.05, "volume": 175355.0}, {"date": "2017-06-21", "close": 36.55, "volume": 175676.0}, {"date": "2017-06-22", "close": 36.4, "volume": 220286.0}, {"date": "2017-06-23", "close": 35.85, "volume": 381236.0}, {"date": "2017-06-26", "close": 36.05, "volume": 309296.0}, {"date": "2017-06-27", "close": 36.4, "volume": 224452.0}, {"date": "2017-06-28", "close": 36.9, "volume": 168584.0}, {"date": "2017-06-29", "close": 37.4, "volume": 261323.0}, {"date": "2017-06-30", "close": 37.2, "volume": 224182.0}, {"date": "2017-07-03", "close": 38.1, "volume": 114519.0}, {"date": "2017-07-05", "close": 37.9, "volume": 175238.0}, {"date": "2017-07-06", "close": 37.2, "volume": 131908.0}, {"date": "2017-07-07", "close": 37.75, "volume": 157547.0}, {"date": "2017-07-10", "close": 37.2, "volume": 163006.0}, {"date": "2017-07-11", "close": 37.15, "volume": 178292.0}, {"date": "2017-07-12", "close": 37.0, "volume": 162556.0}, {"date": "2017-07-13", "close": 37.05, "volume": 105839.0}, {"date": "2017-07-14", "close": 36.8, "volume": 136768.0}, {"date": "2017-07-17", "close": 36.7, "volume": 101994.0}, {"date": "2017-07-18", "close": 36.6, "volume": 93622.0}, {"date": "2017-07-19", "close": 36.8, "volume": 125261.0}, {"date": "2017-07-20", "close": 36.75, "volume": 63732.0}, {"date": "2017-07-21", "close": 36.5, "volume": 178581.0}, {"date": "2017-07-24", "close": 36.6, "volume": 146117.0}, {"date": "2017-07-25", "close": 37.25, "volume": 78560.0}, {"date": "2017-07-26", "close": 36.55, "volume": 141576.0}, {"date": "2017-07-27", "close": 36.85, "volume": 169728.0}, {"date": "2017-07-28", "close": 36.65, "volume": 588673.0}, {"date": "2017-07-31", "close": 36.55, "volume": 220867.0}, {"date": "2017-08-01", "close": 36.85, "volume": 157182.0}, {"date": "2017-08-02", "close": 36.45, "volume": 144186.0}, {"date": "2017-08-03", "close": 36.0, "volume": 299487.0}, {"date": "2017-08-04", "close": 36.75, "volume": 224936.0}, {"date": "2017-08-07", "close": 36.55, "volume": 225638.0}, {"date": "2017-08-08", "close": 36.8, "volume": 251207.0}, {"date": "2017-08-09", "close": 35.9, "volume": 367509.0}, {"date": "2017-08-10", "close": 35.85, "volume": 359624.0}, {"date": "2017-08-11", "close": 35.45, "volume": 322349.0}, {"date": "2017-08-14", "close": 36.45, "volume": 149494.0}, {"date": "2017-08-15", "close": 36.05, "volume": 162210.0}, {"date": "2017-08-16", "close": 35.8, "volume": 204500.0}, {"date": "2017-08-17", "close": 35.05, "volume": 319575.0}, {"date": "2017-08-18", "close": 35.0, "volume": 204242.0}, {"date": "2017-08-21", "close": 35.15, "volume": 172931.0}, {"date": "2017-08-22", "close": 35.3, "volume": 253812.0}, {"date": "2017-08-23", "close": 35.45, "volume": 246311.0}, {"date": "2017-08-24", "close": 35.7, "volume": 218502.0}, {"date": "2017-08-25", "close": 35.8, "volume": 169339.0}, {"date": "2017-08-28", "close": 35.4, "volume": 100518.0}, {"date": "2017-08-29", "close": 35.3, "volume": 181806.0}, {"date": "2017-08-30", "close": 35.4, "volume": 138796.0}, {"date": "2017-08-31", "close": 35.2, "volume": 150747.0}, {"date": "2017-09-01", "close": 35.7, "volume": 108203.0}, {"date": "2017-09-05", "close": 34.5, "volume": 229487.0}, {"date": "2017-09-06", "close": 34.7, "volume": 160327.0}, {"date": "2017-09-07", "close": 33.65, "volume": 144634.0}, {"date": "2017-09-08", "close": 34.0, "volume": 160119.0}, {"date": "2017-09-11", "close": 34.7, "volume": 151174.0}, {"date": "2017-09-12", "close": 35.8, "volume": 249575.0}, {"date": "2017-09-13", "close": 35.7, "volume": 281158.0}, {"date": "2017-09-14", "close": 35.25, "volume": 268743.0}, {"date": "2017-09-15", "close": 35.45, "volume": 392872.0}, {"date": "2017-09-18", "close": 35.8, "volume": 229121.0}, {"date": "2017-09-19", "close": 36.1, "volume": 135352.0}, {"date": "2017-09-20", "close": 36.3, "volume": 203957.0}, {"date": "2017-09-21", "close": 36.6, "volume": 207724.0}, {"date": "2017-09-22", "close": 36.9, "volume": 147799.0}, {"date": "2017-09-25", "close": 36.65, "volume": 383562.0}, {"date": "2017-09-26", "close": 37.0, "volume": 329089.0}, {"date": "2017-09-27", "close": 38.25, "volume": 431180.0}, {"date": "2017-09-28", "close": 37.45, "volume": 314437.0}, {"date": "2017-09-29", "close": 38.25, "volume": 304513.0}, {"date": "2017-10-02", "close": 38.9, "volume": 365955.0}, {"date": "2017-10-03", "close": 38.8, "volume": 272289.0}, {"date": "2017-10-04", "close": 38.1, "volume": 199316.0}, {"date": "2017-10-05", "close": 38.3, "volume": 136696.0}, {"date": "2017-10-06", "close": 38.2, "volume": 151808.0}, {"date": "2017-10-09", "close": 38.2, "volume": 157082.0}, {"date": "2017-10-10", "close": 38.85, "volume": 179538.0}, {"date": "2017-10-11", "close": 38.55, "volume": 126918.0}, {"date": "2017-10-12", "close": 38.4, "volume": 192152.0}, {"date": "2017-10-13", "close": 38.1, "volume": 126384.0}, {"date": "2017-10-16", "close": 38.35, "volume": 84756.0}, {"date": "2017-10-17", "close": 37.85, "volume": 146843.0}, {"date": "2017-10-18", "close": 38.15, "volume": 159861.0}, {"date": "2017-10-19", "close": 38.2, "volume": 158159.0}, {"date": "2017-10-20", "close": 38.8, "volume": 196403.0}, {"date": "2017-10-23", "close": 38.2, "volume": 139701.0}, {"date": "2017-10-24", "close": 38.35, "volume": 147031.0}, {"date": "2017-10-25", "close": 38.2, "volume": 135656.0}, {"date": "2017-10-26", "close": 38.6, "volume": 111984.0}, {"date": "2017-10-27", "close": 38.8, "volume": 141582.0}, {"date": "2017-10-30", "close": 37.75, "volume": 137348.0}, {"date": "2017-10-31", "close": 39.3, "volume": 245726.0}, {"date": "2017-11-01", "close": 38.65, "volume": 269722.0}, {"date": "2017-11-02", "close": 39.05, "volume": 94748.0}, {"date": "2017-11-03", "close": 38.8, "volume": 84583.0}, {"date": "2017-11-06", "close": 39.0, "volume": 174795.0}, {"date": "2017-11-07", "close": 37.8, "volume": 141776.0}, {"date": "2017-11-08", "close": 37.55, "volume": 103030.0}, {"date": "2017-11-09", "close": 36.85, "volume": 168240.0}, {"date": "2017-11-10", "close": 36.6, "volume": 190345.0}, {"date": "2017-11-13", "close": 37.2, "volume": 125360.0}, {"date": "2017-11-14", "close": 37.55, "volume": 219933.0}, {"date": "2017-11-15", "close": 37.55, "volume": 183389.0}, {"date": "2017-11-16", "close": 37.5, "volume": 93807.0}, {"date": "2017-11-17", "close": 37.9, "volume": 161587.0}, {"date": "2017-11-20", "close": 38.3, "volume": 101655.0}, {"date": "2017-11-21", "close": 38.65, "volume": 174530.0}, {"date": "2017-11-22", "close": 38.1, "volume": 205666.0}, {"date": "2017-11-24", "close": 37.75, "volume": 72621.0}, {"date": "2017-11-27", "close": 38.15, "volume": 188990.0}, {"date": "2017-11-28", "close": 39.5, "volume": 236585.0}, {"date": "2017-11-29", "close": 40.5, "volume": 361492.0}, {"date": "2017-11-30", "close": 39.7, "volume": 229588.0}, {"date": "2017-12-01", "close": 39.5, "volume": 275713.0}, {"date": "2017-12-04", "close": 40.05, "volume": 301029.0}, {"date": "2017-12-05", "close": 39.3, "volume": 287770.0}, {"date": "2017-12-06", "close": 39.1, "volume": 123001.0}, {"date": "2017-12-07", "close": 39.65, "volume": 246606.0}, {"date": "2017-12-08", "close": 39.55, "volume": 263614.0}, {"date": "2017-12-11", "close": 39.35, "volume": 279566.0}, {"date": "2017-12-12", "close": 39.75, "volume": 210489.0}, {"date": "2017-12-13", "close": 39.3, "volume": 178945.0}, {"date": "2017-12-14", "close": 38.8, "volume": 329138.0}, {"date": "2017-12-15", "close": 39.6, "volume": 405500.0}, {"date": "2017-12-18", "close": 40.5, "volume": 347405.0}, {"date": "2017-12-19", "close": 40.4, "volume": 255286.0}, {"date": "2017-12-20", "close": 40.5, "volume": 293806.0}, {"date": "2017-12-21", "close": 41.15, "volume": 153058.0}, {"date": "2017-12-22", "close": 41.1, "volume": 157753.0}, {"date": "2017-12-26", "close": 40.95, "volume": 173530.0}, {"date": "2017-12-27", "close": 40.6, "volume": 163964.0}, {"date": "2017-12-28", "close": 40.925, "volume": 118915.0}, {"date": "2017-12-29", "close": 40.05, "volume": 125331.0}, {"date": "2018-01-02", "close": 40.2, "volume": 201416.0}, {"date": "2018-01-03", "close": 39.9, "volume": 130634.0}, {"date": "2018-01-04", "close": 40.3, "volume": 153513.0}, {"date": "2018-01-05", "close": 40.8, "volume": 150672.0}, {"date": "2018-01-08", "close": 40.4, "volume": 118463.0}, {"date": "2018-01-09", "close": 40.85, "volume": 277814.0}, {"date": "2018-01-10", "close": 41.4, "volume": 130860.0}, {"date": "2018-01-11", "close": 42.05, "volume": 145411.0}, {"date": "2018-01-12", "close": 42.45, "volume": 131838.0}, {"date": "2018-01-16", "close": 42.0, "volume": 132253.0}, {"date": "2018-01-17", "close": 42.4, "volume": 114397.0}, {"date": "2018-01-18", "close": 42.0, "volume": 94963.0}, {"date": "2018-01-19", "close": 42.6, "volume": 92283.0}, {"date": "2018-01-22", "close": 42.8, "volume": 126290.0}, {"date": "2018-01-23", "close": 42.55, "volume": 88150.0}, {"date": "2018-01-24", "close": 42.15, "volume": 104317.0}, {"date": "2018-01-25", "close": 42.0, "volume": 115336.0}, {"date": "2018-01-26", "close": 42.05, "volume": 128399.0}, {"date": "2018-01-29", "close": 41.8, "volume": 105440.0}, {"date": "2018-01-30", "close": 41.55, "volume": 130015.0}, {"date": "2018-01-31", "close": 41.85, "volume": 241677.0}, {"date": "2018-02-01", "close": 42.15, "volume": 206872.0}, {"date": "2018-02-02", "close": 41.7, "volume": 211517.0}, {"date": "2018-02-05", "close": 39.9, "volume": 224016.0}, {"date": "2018-02-06", "close": 40.05, "volume": 349013.0}, {"date": "2018-02-07", "close": 40.65, "volume": 173240.0}, {"date": "2018-02-08", "close": 39.25, "volume": 215584.0}, {"date": "2018-02-09", "close": 40.05, "volume": 276504.0}, {"date": "2018-02-12", "close": 39.9, "volume": 177950.0}, {"date": "2018-02-13", "close": 40.05, "volume": 213232.0}, {"date": "2018-02-14", "close": 40.8, "volume": 136723.0}, {"date": "2018-02-15", "close": 40.8, "volume": 147134.0}, {"date": "2018-02-16", "close": 41.1, "volume": 157467.0}, {"date": "2018-02-20", "close": 40.4, "volume": 157458.0}, {"date": "2018-02-21", "close": 41.05, "volume": 159173.0}, {"date": "2018-02-22", "close": 40.15, "volume": 481896.0}, {"date": "2018-02-23", "close": 40.4, "volume": 224567.0}, {"date": "2018-02-26", "close": 40.45, "volume": 180726.0}, {"date": "2018-02-27", "close": 39.9, "volume": 148668.0}, {"date": "2018-02-28", "close": 39.5, "volume": 302365.0}, {"date": "2018-03-01", "close": 39.6, "volume": 183201.0}, {"date": "2018-03-02", "close": 40.2, "volume": 162094.0}, {"date": "2018-03-05", "close": 40.45, "volume": 126910.0}, {"date": "2018-03-06", "close": 40.7, "volume": 124899.0}, {"date": "2018-03-07", "close": 41.15, "volume": 142417.0}, {"date": "2018-03-08", "close": 40.85, "volume": 158416.0}, {"date": "2018-03-09", "close": 41.55, "volume": 150848.0}, {"date": "2018-03-12", "close": 41.3, "volume": 138626.0}, {"date": "2018-03-13", "close": 41.15, "volume": 132147.0}, {"date": "2018-03-14", "close": 40.9, "volume": 278695.0}, {"date": "2018-03-15", "close": 41.15, "volume": 139018.0}, {"date": "2018-03-16", "close": 41.6, "volume": 245609.0}, {"date": "2018-03-19", "close": 41.25, "volume": 123382.0}, {"date": "2018-03-20", "close": 40.95, "volume": 88963.0}, {"date": "2018-03-21", "close": 40.8, "volume": 178059.0}, {"date": "2018-03-22", "close": 39.6, "volume": 99250.0}, {"date": "2018-03-23", "close": 38.4, "volume": 188278.0}, {"date": "2018-03-26", "close": 39.4, "volume": 100634.0}, {"date": "2018-03-27", "close": 39.05, "volume": 215238.0}, {"date": "2018-03-28", "close": 39.5, "volume": 104424.0}, {"date": "2018-03-29", "close": 39.55, "volume": 160057.0}, {"date": "2018-04-02", "close": 39.2, "volume": 359909.0}, {"date": "2018-04-03", "close": 39.75, "volume": 196253.0}, {"date": "2018-04-04", "close": 40.1, "volume": 245985.0}, {"date": "2018-04-05", "close": 40.35, "volume": 149412.0}, {"date": "2018-04-06", "close": 39.3, "volume": 119926.0}, {"date": "2018-04-09", "close": 39.15, "volume": 115454.0}, {"date": "2018-04-10", "close": 39.85, "volume": 184927.0}, {"date": "2018-04-11", "close": 39.65, "volume": 162560.0}, {"date": "2018-04-12", "close": 40.05, "volume": 215559.0}, {"date": "2018-04-13", "close": 39.5, "volume": 77413.0}, {"date": "2018-04-16", "close": 39.95, "volume": 78266.0}, {"date": "2018-04-17", "close": 39.55, "volume": 75344.0}, {"date": "2018-04-18", "close": 39.45, "volume": 100263.0}, {"date": "2018-04-19", "close": 39.9, "volume": 79974.0}, {"date": "2018-04-20", "close": 40.0, "volume": 102414.0}, {"date": "2018-04-23", "close": 40.45, "volume": 72492.0}, {"date": "2018-04-24", "close": 40.75, "volume": 121834.0}, {"date": "2018-04-25", "close": 40.1, "volume": 134169.0}, {"date": "2018-04-26", "close": 41.4, "volume": 535252.0}, {"date": "2018-04-27", "close": 41.3, "volume": 291634.0}, {"date": "2018-04-30", "close": 40.5, "volume": 372543.0}, {"date": "2018-05-01", "close": 40.7, "volume": 254131.0}, {"date": "2018-05-02", "close": 40.85, "volume": 204542.0}, {"date": "2018-05-03", "close": 40.5, "volume": 130007.0}, {"date": "2018-05-04", "close": 40.9, "volume": 113297.0}, {"date": "2018-05-07", "close": 41.05, "volume": 136604.0}, {"date": "2018-05-08", "close": 41.7, "volume": 161290.0}, {"date": "2018-05-09", "close": 41.95, "volume": 139358.0}, {"date": "2018-05-10", "close": 41.85, "volume": 117509.0}, {"date": "2018-05-11", "close": 41.8, "volume": 149974.0}, {"date": "2018-05-14", "close": 41.9, "volume": 269945.0}, {"date": "2018-05-15", "close": 42.25, "volume": 228376.0}, {"date": "2018-05-16", "close": 42.7, "volume": 160957.0}, {"date": "2018-05-17", "close": 43.05, "volume": 209705.0}, {"date": "2018-05-18", "close": 43.0, "volume": 155231.0}, {"date": "2018-05-21", "close": 43.8, "volume": 302293.0}, {"date": "2018-05-22", "close": 44.0, "volume": 159275.0}, {"date": "2018-05-23", "close": 44.05, "volume": 147689.0}, {"date": "2018-05-24", "close": 44.05, "volume": 264963.0}, {"date": "2018-05-25", "close": 44.05, "volume": 151840.0}, {"date": "2018-05-29", "close": 43.45, "volume": 206075.0}, {"date": "2018-05-30", "close": 44.05, "volume": 226279.0}, {"date": "2018-05-31", "close": 43.65, "volume": 184224.0}, {"date": "2018-06-01", "close": 43.95, "volume": 163910.0}, {"date": "2018-06-04", "close": 44.1, "volume": 211313.0}, {"date": "2018-06-05", "close": 44.1, "volume": 174005.0}, {"date": "2018-06-06", "close": 44.5, "volume": 220854.0}, {"date": "2018-06-07", "close": 44.55, "volume": 209256.0}, {"date": "2018-06-08", "close": 44.75, "volume": 147688.0}, {"date": "2018-06-11", "close": 43.7, "volume": 191291.0}, {"date": "2018-06-12", "close": 43.2, "volume": 199906.0}, {"date": "2018-06-13", "close": 43.1, "volume": 211969.0}, {"date": "2018-06-14", "close": 43.15, "volume": 152784.0}, {"date": "2018-06-15", "close": 43.0, "volume": 411417.0}, {"date": "2018-06-18", "close": 43.15, "volume": 162734.0}, {"date": "2018-06-19", "close": 43.55, "volume": 206473.0}, {"date": "2018-06-20", "close": 43.6, "volume": 213880.0}, {"date": "2018-06-21", "close": 43.4, "volume": 155660.0}, {"date": "2018-06-22", "close": 43.3, "volume": 988821.0}, {"date": "2018-06-25", "close": 43.0, "volume": 171060.0}, {"date": "2018-06-26", "close": 43.1, "volume": 150117.0}, {"date": "2018-06-27", "close": 42.4, "volume": 206620.0}, {"date": "2018-06-28", "close": 42.55, "volume": 296653.0}, {"date": "2018-06-29", "close": 42.2, "volume": 195595.0}, {"date": "2018-07-02", "close": 42.7, "volume": 113106.0}, {"date": "2018-07-03", "close": 42.5, "volume": 109724.0}, {"date": "2018-07-05", "close": 42.8, "volume": 140795.0}, {"date": "2018-07-06", "close": 43.1, "volume": 109741.0}, {"date": "2018-07-09", "close": 43.9, "volume": 120556.0}, {"date": "2018-07-10", "close": 43.3, "volume": 120494.0}, {"date": "2018-07-11", "close": 43.0, "volume": 91930.0}, {"date": "2018-07-12", "close": 42.45, "volume": 95202.0}, {"date": "2018-07-13", "close": 42.1, "volume": 72802.0}, {"date": "2018-07-16", "close": 42.45, "volume": 84857.0}, {"date": "2018-07-17", "close": 42.4, "volume": 105437.0}, {"date": "2018-07-18", "close": 42.7, "volume": 121529.0}, {"date": "2018-07-19", "close": 42.7, "volume": 150122.0}, {"date": "2018-07-20", "close": 43.15, "volume": 158939.0}, {"date": "2018-07-23", "close": 44.0, "volume": 202215.0}, {"date": "2018-07-24", "close": 43.65, "volume": 190706.0}, {"date": "2018-07-25", "close": 42.85, "volume": 101992.0}, {"date": "2018-07-26", "close": 43.85, "volume": 160444.0}, {"date": "2018-07-27", "close": 43.35, "volume": 126524.0}, {"date": "2018-07-30", "close": 43.35, "volume": 135451.0}, {"date": "2018-07-31", "close": 43.15, "volume": 153694.0}, {"date": "2018-08-01", "close": 43.8, "volume": 97858.0}, {"date": "2018-08-02", "close": 43.95, "volume": 123129.0}, {"date": "2018-08-03", "close": 43.15, "volume": 91972.0}, {"date": "2018-08-06", "close": 43.2, "volume": 66399.0}, {"date": "2018-08-07", "close": 43.35, "volume": 66226.0}, {"date": "2018-08-08", "close": 43.75, "volume": 133275.0}, {"date": "2018-08-09", "close": 43.5, "volume": 92459.0}, {"date": "2018-08-10", "close": 43.5, "volume": 87083.0}, {"date": "2018-08-13", "close": 43.4, "volume": 112283.0}, {"date": "2018-08-14", "close": 44.25, "volume": 174307.0}, {"date": "2018-08-15", "close": 44.55, "volume": 407459.0}, {"date": "2018-08-16", "close": 45.15, "volume": 187807.0}, {"date": "2018-08-17", "close": 45.4, "volume": 151826.0}, {"date": "2018-08-20", "close": 45.55, "volume": 286254.0}, {"date": "2018-08-21", "close": 46.15, "volume": 240351.0}, {"date": "2018-08-22", "close": 46.2, "volume": 188322.0}, {"date": "2018-08-23", "close": 46.55, "volume": 241702.0}, {"date": "2018-08-24", "close": 46.3, "volume": 120576.0}, {"date": "2018-08-27", "close": 46.05, "volume": 212318.0}, {"date": "2018-08-28", "close": 45.6, "volume": 136094.0}, {"date": "2018-08-29", "close": 46.05, "volume": 257145.0}, {"date": "2018-08-30", "close": 46.1, "volume": 140211.0}, {"date": "2018-08-31", "close": 46.45, "volume": 191275.0}, {"date": "2018-09-04", "close": 46.75, "volume": 186340.0}, {"date": "2018-09-05", "close": 46.95, "volume": 136391.0}, {"date": "2018-09-06", "close": 46.5, "volume": 218652.0}, {"date": "2018-09-07", "close": 46.35, "volume": 154960.0}, {"date": "2018-09-10", "close": 45.8, "volume": 242689.0}, {"date": "2018-09-11", "close": 45.9, "volume": 227946.0}, {"date": "2018-09-12", "close": 45.65, "volume": 208406.0}, {"date": "2018-09-13", "close": 45.4, "volume": 189488.0}, {"date": "2018-09-14", "close": 46.2, "volume": 169682.0}, {"date": "2018-09-17", "close": 46.0, "volume": 130813.0}, {"date": "2018-09-18", "close": 45.95, "volume": 172661.0}, {"date": "2018-09-19", "close": 45.85, "volume": 259062.0}, {"date": "2018-09-20", "close": 46.45, "volume": 222734.0}, {"date": "2018-09-21", "close": 45.7, "volume": 656188.0}, {"date": "2018-09-24", "close": 45.55, "volume": 243879.0}, {"date": "2018-09-25", "close": 45.45, "volume": 300416.0}, {"date": "2018-09-26", "close": 44.75, "volume": 194070.0}, {"date": "2018-09-27", "close": 44.75, "volume": 228657.0}, {"date": "2018-09-28", "close": 44.8, "volume": 347844.0}, {"date": "2018-10-01", "close": 44.47, "volume": 371343.0}, {"date": "2018-10-02", "close": 44.37, "volume": 138368.0}, {"date": "2018-10-03", "close": 45.64, "volume": 153508.0}, {"date": "2018-10-04", "close": 45.78, "volume": 234731.0}, {"date": "2018-10-05", "close": 45.45, "volume": 155113.0}, {"date": "2018-10-08", "close": 45.68, "volume": 173622.0}, {"date": "2018-10-09", "close": 45.99, "volume": 186210.0}, {"date": "2018-10-10", "close": 45.9, "volume": 298025.0}, {"date": "2018-10-11", "close": 44.62, "volume": 613204.0}, {"date": "2018-10-12", "close": 43.2, "volume": 553788.0}, {"date": "2018-10-15", "close": 43.48, "volume": 309101.0}, {"date": "2018-10-16", "close": 44.07, "volume": 335196.0}, {"date": "2018-10-17", "close": 44.13, "volume": 400423.0}, {"date": "2018-10-18", "close": 43.2, "volume": 356495.0}, {"date": "2018-10-19", "close": 43.08, "volume": 221203.0}, {"date": "2018-10-22", "close": 41.86, "volume": 213060.0}, {"date": "2018-10-23", "close": 41.73, "volume": 355349.0}, {"date": "2018-10-24", "close": 40.21, "volume": 245026.0}, {"date": "2018-10-25", "close": 41.63, "volume": 257524.0}, {"date": "2018-10-26", "close": 40.98, "volume": 266762.0}, {"date": "2018-10-29", "close": 41.61, "volume": 170587.0}, {"date": "2018-10-30", "close": 41.71, "volume": 206354.0}, {"date": "2018-10-31", "close": 41.46, "volume": 243585.0}, {"date": "2018-11-01", "close": 41.66, "volume": 208974.0}, {"date": "2018-11-02", "close": 42.11, "volume": 183108.0}, {"date": "2018-11-05", "close": 42.63, "volume": 242453.0}, {"date": "2018-11-06", "close": 42.76, "volume": 156770.0}, {"date": "2018-11-07", "close": 42.49, "volume": 204863.0}, {"date": "2018-11-08", "close": 42.87, "volume": 189947.0}, {"date": "2018-11-09", "close": 42.73, "volume": 224346.0}, {"date": "2018-11-12", "close": 42.78, "volume": 265220.0}, {"date": "2018-11-13", "close": 43.11, "volume": 273200.0}, {"date": "2018-11-14", "close": 42.18, "volume": 165311.0}, {"date": "2018-11-15", "close": 43.21, "volume": 223918.0}, {"date": "2018-11-16", "close": 43.16, "volume": 195318.0}, {"date": "2018-11-19", "close": 42.92, "volume": 115270.0}, {"date": "2018-11-20", "close": 42.22, "volume": 133238.0}, {"date": "2018-11-21", "close": 41.89, "volume": 134762.0}, {"date": "2018-11-23", "close": 42.27, "volume": 49469.0}, {"date": "2018-11-26", "close": 42.9, "volume": 102093.0}, {"date": "2018-11-27", "close": 43.04, "volume": 213820.0}, {"date": "2018-11-28", "close": 43.45, "volume": 189323.0}, {"date": "2018-11-29", "close": 43.31, "volume": 203522.0}, {"date": "2018-11-30", "close": 43.43, "volume": 268919.0}, {"date": "2018-12-03", "close": 43.13, "volume": 141776.0}, {"date": "2018-12-04", "close": 40.5, "volume": 304152.0}, {"date": "2018-12-06", "close": 40.23, "volume": 222303.0}, {"date": "2018-12-07", "close": 40.16, "volume": 271362.0}, {"date": "2018-12-10", "close": 39.51, "volume": 176106.0}, {"date": "2018-12-11", "close": 38.77, "volume": 203169.0}, {"date": "2018-12-12", "close": 39.34, "volume": 174721.0}, {"date": "2018-12-13", "close": 38.13, "volume": 242928.0}, {"date": "2018-12-14", "close": 37.55, "volume": 449835.0}, {"date": "2018-12-17", "close": 37.34, "volume": 257018.0}, {"date": "2018-12-18", "close": 37.23, "volume": 350457.0}, {"date": "2018-12-19", "close": 36.1, "volume": 246535.0}, {"date": "2018-12-20", "close": 36.04, "volume": 250581.0}, {"date": "2018-12-21", "close": 35.87, "volume": 719787.0}, {"date": "2018-12-24", "close": 35.03, "volume": 99370.0}, {"date": "2018-12-26", "close": 36.37, "volume": 199305.0}, {"date": "2018-12-27", "close": 36.19, "volume": 189672.0}, {"date": "2018-12-28", "close": 36.41, "volume": 166377.0}, {"date": "2018-12-31", "close": 36.56, "volume": 157012.0}, {"date": "2019-01-02", "close": 37.07, "volume": 166649.0}, {"date": "2019-01-03", "close": 36.94, "volume": 189227.0}, {"date": "2019-01-04", "close": 37.6, "volume": 171743.0}, {"date": "2019-01-07", "close": 37.61, "volume": 158138.0}, {"date": "2019-01-08", "close": 37.86, "volume": 242229.0}, {"date": "2019-01-09", "close": 38.13, "volume": 165114.0}, {"date": "2019-01-10", "close": 37.81, "volume": 87612.0}, {"date": "2019-01-11", "close": 37.92, "volume": 191750.0}, {"date": "2019-01-14", "close": 37.9, "volume": 266361.0}, {"date": "2019-01-15", "close": 38.17, "volume": 308631.0}, {"date": "2019-01-16", "close": 38.73, "volume": 177221.0}, {"date": "2019-01-17", "close": 38.83, "volume": 130362.0}, {"date": "2019-01-18", "close": 39.11, "volume": 221156.0}, {"date": "2019-01-22", "close": 38.53, "volume": 154051.0}, {"date": "2019-01-23", "close": 38.35, "volume": 160186.0}, {"date": "2019-01-24", "close": 38.5, "volume": 196802.0}, {"date": "2019-01-25", "close": 38.78, "volume": 188310.0}, {"date": "2019-01-28", "close": 38.93, "volume": 84650.0}, {"date": "2019-01-29", "close": 38.9, "volume": 90589.0}, {"date": "2019-01-30", "close": 38.78, "volume": 170773.0}, {"date": "2019-01-31", "close": 38.92, "volume": 237199.0}, {"date": "2019-02-01", "close": 39.31, "volume": 180534.0}, {"date": "2019-02-04", "close": 39.75, "volume": 163308.0}, {"date": "2019-02-05", "close": 39.47, "volume": 114546.0}, {"date": "2019-02-06", "close": 39.81, "volume": 214909.0}, {"date": "2019-02-07", "close": 40.42, "volume": 262726.0}, {"date": "2019-02-08", "close": 39.72, "volume": 214320.0}, {"date": "2019-02-11", "close": 40.31, "volume": 115727.0}, {"date": "2019-02-12", "close": 40.54, "volume": 97101.0}, {"date": "2019-02-13", "close": 40.67, "volume": 114992.0}, {"date": "2019-02-14", "close": 40.31, "volume": 185782.0}, {"date": "2019-02-15", "close": 41.1, "volume": 153003.0}, {"date": "2019-02-19", "close": 41.73, "volume": 132260.0}, {"date": "2019-02-20", "close": 42.19, "volume": 152154.0}, {"date": "2019-02-21", "close": 42.13, "volume": 122359.0}, {"date": "2019-02-22", "close": 42.02, "volume": 158854.0}, {"date": "2019-02-25", "close": 41.71, "volume": 164904.0}, {"date": "2019-02-26", "close": 41.21, "volume": 282552.0}, {"date": "2019-02-27", "close": 41.74, "volume": 110724.0}, {"date": "2019-02-28", "close": 41.64, "volume": 171275.0}, {"date": "2019-03-01", "close": 41.99, "volume": 160041.0}, {"date": "2019-03-04", "close": 42.08, "volume": 237585.0}, {"date": "2019-03-05", "close": 41.98, "volume": 147100.0}, {"date": "2019-03-06", "close": 41.33, "volume": 465904.0}, {"date": "2019-03-07", "close": 41.01, "volume": 324726.0}, {"date": "2019-03-08", "close": 41.25, "volume": 250270.0}, {"date": "2019-03-11", "close": 41.77, "volume": 215533.0}, {"date": "2019-03-12", "close": 41.75, "volume": 179668.0}, {"date": "2019-03-13", "close": 42.04, "volume": 299238.0}, {"date": "2019-03-14", "close": 42.01, "volume": 178932.0}, {"date": "2019-03-15", "close": 41.97, "volume": 514852.0}, {"date": "2019-03-18", "close": 42.16, "volume": 196016.0}, {"date": "2019-03-19", "close": 41.26, "volume": 358772.0}, {"date": "2019-03-20", "close": 40.37, "volume": 243610.0}, {"date": "2019-03-21", "close": 40.34, "volume": 206575.0}, {"date": "2019-03-22", "close": 38.29, "volume": 284466.0}, {"date": "2019-03-25", "close": 38.61, "volume": 216298.0}, {"date": "2019-03-26", "close": 39.91, "volume": 175338.0}, {"date": "2019-03-27", "close": 39.79, "volume": 141159.0}, {"date": "2019-03-28", "close": 39.99, "volume": 189102.0}, {"date": "2019-03-29", "close": 39.82, "volume": 233183.0}, {"date": "2019-04-01", "close": 40.57, "volume": 253869.0}, {"date": "2019-04-02", "close": 40.21, "volume": 109319.0}, {"date": "2019-04-03", "close": 40.25, "volume": 106451.0}, {"date": "2019-04-04", "close": 40.63, "volume": 166209.0}, {"date": "2019-04-05", "close": 40.6, "volume": 197988.0}, {"date": "2019-04-08", "close": 40.64, "volume": 181543.0}, {"date": "2019-04-09", "close": 40.53, "volume": 221823.0}, {"date": "2019-04-10", "close": 40.84, "volume": 258668.0}, {"date": "2019-04-11", "close": 40.67, "volume": 189219.0}, {"date": "2019-04-12", "close": 41.84, "volume": 269119.0}, {"date": "2019-04-15", "close": 41.43, "volume": 128626.0}, {"date": "2019-04-16", "close": 42.29, "volume": 153324.0}, {"date": "2019-04-17", "close": 42.5, "volume": 203290.0}, {"date": "2019-04-18", "close": 41.56, "volume": 132445.0}, {"date": "2019-04-22", "close": 41.4, "volume": 137803.0}, {"date": "2019-04-23", "close": 42.27, "volume": 142666.0}, {"date": "2019-04-24", "close": 42.54, "volume": 129895.0}, {"date": "2019-04-25", "close": 41.95, "volume": 356397.0}, {"date": "2019-04-26", "close": 42.12, "volume": 454705.0}, {"date": "2019-04-29", "close": 42.51, "volume": 302344.0}, {"date": "2019-04-30", "close": 42.26, "volume": 240876.0}, {"date": "2019-05-01", "close": 41.54, "volume": 124353.0}, {"date": "2019-05-02", "close": 41.83, "volume": 168868.0}, {"date": "2019-05-03", "close": 42.54, "volume": 181585.0}, {"date": "2019-05-06", "close": 42.55, "volume": 254164.0}, {"date": "2019-05-07", "close": 41.97, "volume": 109880.0}, {"date": "2019-05-08", "close": 41.69, "volume": 102504.0}, {"date": "2019-05-09", "close": 41.54, "volume": 190875.0}, {"date": "2019-05-10", "close": 41.28, "volume": 198281.0}, {"date": "2019-05-13", "close": 39.4, "volume": 171438.0}, {"date": "2019-05-14", "close": 39.84, "volume": 166129.0}, {"date": "2019-05-15", "close": 39.53, "volume": 198006.0}, {"date": "2019-05-16", "close": 39.71, "volume": 128521.0}, {"date": "2019-05-17", "close": 39.18, "volume": 172149.0}, {"date": "2019-05-20", "close": 39.35, "volume": 236822.0}, {"date": "2019-05-21", "close": 39.4, "volume": 171339.0}, {"date": "2019-05-22", "close": 38.83, "volume": 126561.0}, {"date": "2019-05-23", "close": 37.93, "volume": 243406.0}, {"date": "2019-05-24", "close": 38.33, "volume": 260339.0}, {"date": "2019-05-28", "close": 38.02, "volume": 268461.0}, {"date": "2019-05-29", "close": 38.16, "volume": 383500.0}, {"date": "2019-05-30", "close": 37.94, "volume": 291343.0}, {"date": "2019-05-31", "close": 36.91, "volume": 161522.0}, {"date": "2019-06-03", "close": 37.07, "volume": 181215.0}, {"date": "2019-06-04", "close": 38.05, "volume": 195902.0}, {"date": "2019-06-05", "close": 37.76, "volume": 151951.0}, {"date": "2019-06-06", "close": 37.61, "volume": 189751.0}, {"date": "2019-06-07", "close": 37.4, "volume": 174244.0}, {"date": "2019-06-10", "close": 37.69, "volume": 261729.0}, {"date": "2019-06-11", "close": 38.12, "volume": 241265.0}, {"date": "2019-06-12", "close": 38.21, "volume": 172925.0}, {"date": "2019-06-13", "close": 38.6, "volume": 193822.0}, {"date": "2019-06-14", "close": 38.69, "volume": 148648.0}, {"date": "2019-06-17", "close": 38.8, "volume": 253335.0}, {"date": "2019-06-18", "close": 39.37, "volume": 153813.0}, {"date": "2019-06-19", "close": 39.18, "volume": 225355.0}, {"date": "2019-06-20", "close": 39.29, "volume": 254470.0}, {"date": "2019-06-21", "close": 38.84, "volume": 483599.0}, {"date": "2019-06-24", "close": 38.12, "volume": 228345.0}, {"date": "2019-06-25", "close": 38.21, "volume": 219823.0}, {"date": "2019-06-26", "close": 38.3, "volume": 156854.0}, {"date": "2019-06-27", "close": 38.76, "volume": 146530.0}, {"date": "2019-06-28", "close": 39.61, "volume": 908450.0}, {"date": "2019-07-01", "close": 39.69, "volume": 148131.0}, {"date": "2019-07-02", "close": 39.23, "volume": 154334.0}, {"date": "2019-07-03", "close": 39.42, "volume": 79021.0}, {"date": "2019-07-05", "close": 39.84, "volume": 100818.0}, {"date": "2019-07-08", "close": 39.31, "volume": 106770.0}, {"date": "2019-07-09", "close": 39.43, "volume": 124692.0}, {"date": "2019-07-10", "close": 38.9, "volume": 106486.0}, {"date": "2019-07-11", "close": 39.01, "volume": 118253.0}, {"date": "2019-07-12", "close": 39.42, "volume": 127136.0}, {"date": "2019-07-15", "close": 38.42, "volume": 105583.0}, {"date": "2019-07-16", "close": 38.58, "volume": 116344.0}, {"date": "2019-07-17", "close": 38.13, "volume": 151748.0}, {"date": "2019-07-18", "close": 38.53, "volume": 147275.0}, {"date": "2019-07-19", "close": 38.81, "volume": 149900.0}, {"date": "2019-07-22", "close": 38.7, "volume": 108909.0}, {"date": "2019-07-23", "close": 39.33, "volume": 116609.0}, {"date": "2019-07-24", "close": 40.15, "volume": 225251.0}, {"date": "2019-07-25", "close": 39.63, "volume": 200616.0}, {"date": "2019-07-26", "close": 40.14, "volume": 193984.0}, {"date": "2019-07-29", "close": 39.91, "volume": 163668.0}, {"date": "2019-07-30", "close": 40.05, "volume": 191391.0}, {"date": "2019-07-31", "close": 40.03, "volume": 337929.0}, {"date": "2019-08-01", "close": 39.55, "volume": 299265.0}, {"date": "2019-08-02", "close": 39.35, "volume": 165367.0}, {"date": "2019-08-05", "close": 38.52, "volume": 339220.0}, {"date": "2019-08-06", "close": 38.88, "volume": 184555.0}, {"date": "2019-08-07", "close": 38.4, "volume": 231345.0}, {"date": "2019-08-08", "close": 39.1, "volume": 124151.0}, {"date": "2019-08-09", "close": 38.99, "volume": 109849.0}, {"date": "2019-08-12", "close": 38.51, "volume": 68418.0}, {"date": "2019-08-13", "close": 39.0, "volume": 85336.0}, {"date": "2019-08-14", "close": 38.28, "volume": 163858.0}, {"date": "2019-08-15", "close": 37.71, "volume": 211432.0}, {"date": "2019-08-16", "close": 38.54, "volume": 168524.0}, {"date": "2019-08-19", "close": 39.34, "volume": 106413.0}, {"date": "2019-08-20", "close": 39.03, "volume": 97754.0}, {"date": "2019-08-21", "close": 39.13, "volume": 109407.0}, {"date": "2019-08-22", "close": 39.24, "volume": 143632.0}, {"date": "2019-08-23", "close": 37.9, "volume": 236192.0}, {"date": "2019-08-26", "close": 38.12, "volume": 142513.0}, {"date": "2019-08-27", "close": 36.96, "volume": 276952.0}, {"date": "2019-08-28", "close": 37.61, "volume": 108782.0}, {"date": "2019-08-29", "close": 38.76, "volume": 172550.0}, {"date": "2019-08-30", "close": 39.0, "volume": 166491.0}, {"date": "2019-09-03", "close": 38.52, "volume": 219381.0}, {"date": "2019-09-04", "close": 38.7, "volume": 197282.0}, {"date": "2019-09-05", "close": 39.27, "volume": 190377.0}, {"date": "2019-09-06", "close": 38.82, "volume": 177459.0}, {"date": "2019-09-09", "close": 39.52, "volume": 164733.0}, {"date": "2019-09-10", "close": 39.97, "volume": 228506.0}, {"date": "2019-09-11", "close": 40.54, "volume": 307778.0}, {"date": "2019-09-12", "close": 40.52, "volume": 217795.0}, {"date": "2019-09-13", "close": 40.77, "volume": 183499.0}, {"date": "2019-09-16", "close": 40.65, "volume": 174275.0}, {"date": "2019-09-17", "close": 40.56, "volume": 138882.0}, {"date": "2019-09-18", "close": 40.57, "volume": 233156.0}, {"date": "2019-09-19", "close": 40.25, "volume": 212733.0}, {"date": "2019-09-20", "close": 40.53, "volume": 491680.0}, {"date": "2019-09-23", "close": 40.58, "volume": 149089.0}, {"date": "2019-09-24", "close": 39.94, "volume": 186692.0}, {"date": "2019-09-25", "close": 40.55, "volume": 126874.0}, {"date": "2019-09-26", "close": 40.01, "volume": 95223.0}, {"date": "2019-09-27", "close": 40.22, "volume": 143582.0}, {"date": "2019-09-30", "close": 40.24, "volume": 174908.0}, {"date": "2019-10-01", "close": 39.43, "volume": 86191.0}, {"date": "2019-10-02", "close": 39.44, "volume": 214873.0}, {"date": "2019-10-03", "close": 39.41, "volume": 187895.0}, {"date": "2019-10-04", "close": 39.72, "volume": 133663.0}, {"date": "2019-10-07", "close": 39.95, "volume": 91715.0}, {"date": "2019-10-08", "close": 39.17, "volume": 91938.0}, {"date": "2019-10-09", "close": 39.67, "volume": 151817.0}, {"date": "2019-10-10", "close": 40.08, "volume": 155932.0}, {"date": "2019-10-11", "close": 40.89, "volume": 303241.0}, {"date": "2019-10-14", "close": 41.15, "volume": 242407.0}, {"date": "2019-10-15", "close": 41.675, "volume": 244879.0}, {"date": "2019-10-16", "close": 41.55, "volume": 176712.0}, {"date": "2019-10-17", "close": 41.8, "volume": 195477.0}, {"date": "2019-10-18", "close": 41.91, "volume": 219552.0}, {"date": "2019-10-21", "close": 42.25, "volume": 168392.0}, {"date": "2019-10-22", "close": 42.7, "volume": 222530.0}, {"date": "2019-10-23", "close": 42.95, "volume": 189136.0}, {"date": "2019-10-24", "close": 42.63, "volume": 300361.0}, {"date": "2019-10-25", "close": 42.75, "volume": 238881.0}, {"date": "2019-10-28", "close": 42.73, "volume": 215788.0}, {"date": "2019-10-29", "close": 42.77, "volume": 268249.0}, {"date": "2019-10-30", "close": 42.56, "volume": 266730.0}, {"date": "2019-10-31", "close": 41.96, "volume": 175332.0}, {"date": "2019-11-01", "close": 42.92, "volume": 184117.0}, {"date": "2019-11-04", "close": 43.46, "volume": 195443.0}, {"date": "2019-11-05", "close": 43.42, "volume": 128399.0}, {"date": "2019-11-06", "close": 43.26, "volume": 113340.0}, {"date": "2019-11-07", "close": 42.98, "volume": 193318.0}, {"date": "2019-11-08", "close": 42.75, "volume": 109476.0}, {"date": "2019-11-11", "close": 42.52, "volume": 196040.0}, {"date": "2019-11-12", "close": 42.7, "volume": 168692.0}, {"date": "2019-11-13", "close": 42.78, "volume": 168024.0}, {"date": "2019-11-14", "close": 42.61, "volume": 107828.0}, {"date": "2019-11-15", "close": 42.24, "volume": 86052.0}, {"date": "2019-11-18", "close": 41.99, "volume": 79931.0}, {"date": "2019-11-19", "close": 42.09, "volume": 124316.0}, {"date": "2019-11-20", "close": 41.88, "volume": 160272.0}, {"date": "2019-11-21", "close": 42.02, "volume": 140727.0}, {"date": "2019-11-22", "close": 42.0, "volume": 93278.0}, {"date": "2019-11-25", "close": 42.08, "volume": 233298.0}, {"date": "2019-11-26", "close": 42.08, "volume": 167974.0}, {"date": "2019-11-27", "close": 42.49, "volume": 97239.0}, {"date": "2019-11-29", "close": 42.1, "volume": 64633.0}, {"date": "2019-12-02", "close": 41.68, "volume": 154715.0}, {"date": "2019-12-03", "close": 41.22, "volume": 126015.0}, {"date": "2019-12-04", "close": 41.69, "volume": 135903.0}, {"date": "2019-12-05", "close": 41.92, "volume": 141502.0}, {"date": "2019-12-06", "close": 42.13, "volume": 178582.0}, {"date": "2019-12-09", "close": 41.94, "volume": 157339.0}, {"date": "2019-12-10", "close": 41.79, "volume": 305153.0}, {"date": "2019-12-11", "close": 41.78, "volume": 132904.0}, {"date": "2019-12-12", "close": 42.33, "volume": 209409.0}, {"date": "2019-12-13", "close": 41.78, "volume": 186545.0}, {"date": "2019-12-16", "close": 42.21, "volume": 274131.0}, {"date": "2019-12-17", "close": 42.77, "volume": 191056.0}, {"date": "2019-12-18", "close": 42.48, "volume": 289926.0}, {"date": "2019-12-19", "close": 42.62, "volume": 235908.0}, {"date": "2019-12-20", "close": 42.49, "volume": 414197.0}, {"date": "2019-12-23", "close": 41.95, "volume": 136534.0}, {"date": "2019-12-24", "close": 42.27, "volume": 56614.0}, {"date": "2019-12-26", "close": 42.17, "volume": 82640.0}, {"date": "2019-12-27", "close": 41.84, "volume": 79749.0}, {"date": "2019-12-30", "close": 41.87, "volume": 171354.0}, {"date": "2019-12-31", "close": 41.92, "volume": 123061.0}, {"date": "2020-01-02", "close": 41.73, "volume": 189590.0}, {"date": "2020-01-03", "close": 41.54, "volume": 218906.0}, {"date": "2020-01-06", "close": 41.64, "volume": 219707.0}, {"date": "2020-01-07", "close": 41.21, "volume": 88988.0}, {"date": "2020-01-08", "close": 41.41, "volume": 156421.0}, {"date": "2020-01-09", "close": 41.16, "volume": 156296.0}, {"date": "2020-01-10", "close": 40.75, "volume": 111677.0}, {"date": "2020-01-13", "close": 40.94, "volume": 74670.0}, {"date": "2020-01-14", "close": 40.78, "volume": 162441.0}, {"date": "2020-01-15", "close": 40.43, "volume": 149338.0}, {"date": "2020-01-16", "close": 41.14, "volume": 146898.0}, {"date": "2020-01-17", "close": 41.12, "volume": 126547.0}, {"date": "2020-01-21", "close": 40.27, "volume": 119996.0}, {"date": "2020-01-22", "close": 40.19, "volume": 165148.0}, {"date": "2020-01-23", "close": 40.1, "volume": 140011.0}, {"date": "2020-01-24", "close": 39.27, "volume": 154956.0}, {"date": "2020-01-27", "close": 38.62, "volume": 146046.0}, {"date": "2020-01-28", "close": 38.64, "volume": 100800.0}, {"date": "2020-01-29", "close": 37.83, "volume": 167458.0}, {"date": "2020-01-30", "close": 39.09, "volume": 233452.0}, {"date": "2020-01-31", "close": 38.5, "volume": 260522.0}, {"date": "2020-02-03", "close": 38.68, "volume": 171725.0}, {"date": "2020-02-04", "close": 39.24, "volume": 190072.0}, {"date": "2020-02-05", "close": 39.81, "volume": 129534.0}, {"date": "2020-02-06", "close": 39.43, "volume": 125204.0}, {"date": "2020-02-07", "close": 38.89, "volume": 131484.0}, {"date": "2020-02-10", "close": 39.08, "volume": 130963.0}, {"date": "2020-02-11", "close": 39.04, "volume": 210385.0}, {"date": "2020-02-12", "close": 39.35, "volume": 178024.0}, {"date": "2020-02-13", "close": 39.62, "volume": 99272.0}, {"date": "2020-02-14", "close": 39.46, "volume": 116937.0}, {"date": "2020-02-18", "close": 39.15, "volume": 158777.0}, {"date": "2020-02-19", "close": 39.215, "volume": 102370.0}, {"date": "2020-02-20", "close": 39.94, "volume": 153471.0}, {"date": "2020-02-21", "close": 39.84, "volume": 156932.0}, {"date": "2020-02-24", "close": 38.61, "volume": 200834.0}, {"date": "2020-02-25", "close": 37.76, "volume": 216513.0}, {"date": "2020-02-26", "close": 37.62, "volume": 232636.0}, {"date": "2020-02-27", "close": 35.94, "volume": 201606.0}, {"date": "2020-02-28", "close": 34.06, "volume": 404512.0}, {"date": "2020-03-02", "close": 35.93, "volume": 415415.0}, {"date": "2020-03-03", "close": 34.1, "volume": 475853.0}, {"date": "2020-03-04", "close": 34.38, "volume": 335286.0}, {"date": "2020-03-05", "close": 32.14, "volume": 456064.0}, {"date": "2020-03-06", "close": 31.74, "volume": 357149.0}, {"date": "2020-03-09", "close": 28.31, "volume": 354060.0}, {"date": "2020-03-10", "close": 28.95, "volume": 391515.0}, {"date": "2020-03-11", "close": 27.28, "volume": 419436.0}, {"date": "2020-03-12", "close": 25.82, "volume": 423074.0}, {"date": "2020-03-13", "close": 28.36, "volume": 504001.0}, {"date": "2020-03-16", "close": 26.16, "volume": 467473.0}, {"date": "2020-03-17", "close": 30.32, "volume": 481895.0}, {"date": "2020-03-18", "close": 29.27, "volume": 572392.0}, {"date": "2020-03-19", "close": 30.77, "volume": 566375.0}, {"date": "2020-03-20", "close": 26.06, "volume": 829648.0}, {"date": "2020-03-23", "close": 26.26, "volume": 590274.0}, {"date": "2020-03-24", "close": 27.68, "volume": 521056.0}, {"date": "2020-03-25", "close": 26.5, "volume": 345677.0}, {"date": "2020-03-26", "close": 28.52, "volume": 230081.0}, {"date": "2020-03-27", "close": 27.4, "volume": 241614.0}, {"date": "2020-03-30", "close": 28.05, "volume": 159884.0}, {"date": "2020-03-31", "close": 28.84, "volume": 325608.0}, {"date": "2020-04-01", "close": 27.71, "volume": 233290.0}, {"date": "2020-04-02", "close": 28.6, "volume": 212967.0}, {"date": "2020-04-03", "close": 26.85, "volume": 202067.0}, {"date": "2020-04-06", "close": 28.62, "volume": 286195.0}, {"date": "2020-04-07", "close": 28.11, "volume": 243772.0}, {"date": "2020-04-08", "close": 29.68, "volume": 376825.0}, {"date": "2020-04-09", "close": 31.76, "volume": 212712.0}, {"date": "2020-04-13", "close": 29.64, "volume": 247813.0}, {"date": "2020-04-14", "close": 29.32, "volume": 171627.0}, {"date": "2020-04-15", "close": 27.24, "volume": 225920.0}, {"date": "2020-04-16", "close": 26.44, "volume": 201029.0}, {"date": "2020-04-17", "close": 28.48, "volume": 199202.0}, {"date": "2020-04-20", "close": 28.4, "volume": 194484.0}, {"date": "2020-04-21", "close": 28.79, "volume": 227583.0}, {"date": "2020-04-22", "close": 28.4, "volume": 197762.0}, {"date": "2020-04-23", "close": 28.89, "volume": 149553.0}, {"date": "2020-04-24", "close": 29.16, "volume": 263369.0}, {"date": "2020-04-27", "close": 31.59, "volume": 186647.0}, {"date": "2020-04-28", "close": 32.58, "volume": 231522.0}, {"date": "2020-04-29", "close": 34.42, "volume": 262568.0}, {"date": "2020-04-30", "close": 33.8, "volume": 345240.0}, {"date": "2020-05-01", "close": 31.83, "volume": 414071.0}, {"date": "2020-05-04", "close": 32.285, "volume": 391363.0}, {"date": "2020-05-05", "close": 31.72, "volume": 281633.0}, {"date": "2020-05-06", "close": 30.96, "volume": 249241.0}, {"date": "2020-05-07", "close": 30.77, "volume": 276682.0}, {"date": "2020-05-08", "close": 32.08, "volume": 214058.0}, {"date": "2020-05-11", "close": 30.75, "volume": 212710.0}, {"date": "2020-05-12", "close": 29.21, "volume": 285656.0}, {"date": "2020-05-13", "close": 28.28, "volume": 290804.0}, {"date": "2020-05-14", "close": 27.83, "volume": 304147.0}, {"date": "2020-05-15", "close": 27.83, "volume": 232565.0}, {"date": "2020-05-18", "close": 30.13, "volume": 231678.0}, {"date": "2020-05-19", "close": 28.38, "volume": 151970.0}, {"date": "2020-05-20", "close": 29.74, "volume": 270279.0}, {"date": "2020-05-21", "close": 29.84, "volume": 158681.0}, {"date": "2020-05-22", "close": 29.37, "volume": 125047.0}, {"date": "2020-05-26", "close": 31.38, "volume": 393045.0}, {"date": "2020-05-27", "close": 33.51, "volume": 224673.0}, {"date": "2020-05-28", "close": 31.86, "volume": 216535.0}, {"date": "2020-05-29", "close": 31.25, "volume": 192988.0}, {"date": "2020-06-01", "close": 31.24, "volume": 229147.0}, {"date": "2020-06-02", "close": 30.87, "volume": 266357.0}, {"date": "2020-06-03", "close": 32.45, "volume": 204106.0}, {"date": "2020-06-04", "close": 32.85, "volume": 215567.0}, {"date": "2020-06-05", "close": 34.67, "volume": 429739.0}, {"date": "2020-06-08", "close": 34.91, "volume": 203369.0}, {"date": "2020-06-09", "close": 34.64, "volume": 211665.0}, {"date": "2020-06-10", "close": 32.9, "volume": 264739.0}, {"date": "2020-06-11", "close": 30.39, "volume": 225541.0}, {"date": "2020-06-12", "close": 31.24, "volume": 266441.0}, {"date": "2020-06-15", "close": 31.64, "volume": 272605.0}, {"date": "2020-06-16", "close": 32.77, "volume": 184915.0}, {"date": "2020-06-17", "close": 31.04, "volume": 271751.0}, {"date": "2020-06-18", "close": 31.39, "volume": 212819.0}, {"date": "2020-06-19", "close": 31.33, "volume": 432725.0}, {"date": "2020-06-22", "close": 31.41, "volume": 159083.0}, {"date": "2020-06-23", "close": 30.73, "volume": 215082.0}, {"date": "2020-06-24", "close": 29.23, "volume": 334147.0}, {"date": "2020-06-25", "close": 30.38, "volume": 208332.0}, {"date": "2020-06-26", "close": 28.98, "volume": 866844.0}, {"date": "2020-06-29", "close": 30.68, "volume": 217223.0}, {"date": "2020-06-30", "close": 30.96, "volume": 275304.0}, {"date": "2020-07-01", "close": 29.86, "volume": 271847.0}, {"date": "2020-07-02", "close": 29.94, "volume": 197030.0}, {"date": "2020-07-06", "close": 30.17, "volume": 208722.0}, {"date": "2020-07-07", "close": 29.04, "volume": 198639.0}, {"date": "2020-07-08", "close": 28.57, "volume": 229073.0}, {"date": "2020-07-09", "close": 27.4, "volume": 196898.0}, {"date": "2020-07-10", "close": 28.63, "volume": 180513.0}, {"date": "2020-07-13", "close": 28.97, "volume": 193479.0}, {"date": "2020-07-14", "close": 28.83, "volume": 158617.0}, {"date": "2020-07-15", "close": 30.26, "volume": 214156.0}, {"date": "2020-07-16", "close": 30.6, "volume": 219436.0}, {"date": "2020-07-17", "close": 29.97, "volume": 151340.0}, {"date": "2020-07-20", "close": 28.92, "volume": 159634.0}, {"date": "2020-07-21", "close": 30.68, "volume": 113576.0}, {"date": "2020-07-22", "close": 29.88, "volume": 133250.0}, {"date": "2020-07-23", "close": 30.51, "volume": 109425.0}, {"date": "2020-07-24", "close": 30.27, "volume": 99609.0}, {"date": "2020-07-27", "close": 29.62, "volume": 105326.0}, {"date": "2020-07-28", "close": 29.31, "volume": 333885.0}, {"date": "2020-07-29", "close": 29.84, "volume": 148746.0}, {"date": "2020-07-30", "close": 29.37, "volume": 134253.0}, {"date": "2020-07-31", "close": 29.11, "volume": 211772.0}, {"date": "2020-08-03", "close": 29.25, "volume": 156272.0}, {"date": "2020-08-04", "close": 29.24, "volume": 167208.0}, {"date": "2020-08-05", "close": 30.01, "volume": 224837.0}, {"date": "2020-08-06", "close": 29.73, "volume": 126173.0}, {"date": "2020-08-07", "close": 30.77, "volume": 136109.0}, {"date": "2020-08-10", "close": 31.68, "volume": 267432.0}, {"date": "2020-08-11", "close": 33.05, "volume": 429403.0}, {"date": "2020-08-12", "close": 33.09, "volume": 229114.0}, {"date": "2020-08-13", "close": 31.82, "volume": 241559.0}, {"date": "2020-08-14", "close": 32.71, "volume": 208602.0}, {"date": "2020-08-17", "close": 32.37, "volume": 182806.0}, {"date": "2020-08-18", "close": 31.26, "volume": 234213.0}, {"date": "2020-08-19", "close": 31.35, "volume": 154685.0}, {"date": "2020-08-20", "close": 30.88, "volume": 158705.0}, {"date": "2020-08-21", "close": 30.77, "volume": 171820.0}, {"date": "2020-08-24", "close": 33.0, "volume": 433368.0}, {"date": "2020-08-25", "close": 32.87, "volume": 226913.0}, {"date": "2020-08-26", "close": 32.23, "volume": 306015.0}, {"date": "2020-08-27", "close": 32.88, "volume": 249461.0}, {"date": "2020-08-28", "close": 32.715, "volume": 176825.0}, {"date": "2020-08-31", "close": 32.8, "volume": 326289.0}, {"date": "2020-09-01", "close": 32.91, "volume": 303622.0}, {"date": "2020-09-02", "close": 32.61, "volume": 201810.0}, {"date": "2020-09-03", "close": 32.83, "volume": 288079.0}, {"date": "2020-09-04", "close": 33.24, "volume": 248329.0}, {"date": "2020-09-08", "close": 32.37, "volume": 321377.0}, {"date": "2020-09-09", "close": 31.94, "volume": 225740.0}, {"date": "2020-09-10", "close": 31.48, "volume": 247837.0}, {"date": "2020-09-11", "close": 31.465, "volume": 175573.0}, {"date": "2020-09-14", "close": 32.06, "volume": 236897.0}, {"date": "2020-09-15", "close": 31.95, "volume": 166180.0}, {"date": "2020-09-16", "close": 31.75, "volume": 316558.0}, {"date": "2020-09-17", "close": 32.36, "volume": 228852.0}, {"date": "2020-09-18", "close": 32.27, "volume": 634254.0}, {"date": "2020-09-21", "close": 30.85, "volume": 334259.0}, {"date": "2020-09-22", "close": 30.97, "volume": 409129.0}, {"date": "2020-09-23", "close": 30.52, "volume": 275571.0}, {"date": "2020-09-24", "close": 30.5, "volume": 405564.0}, {"date": "2020-09-25", "close": 30.98, "volume": 303863.0}, {"date": "2020-09-28", "close": 31.91, "volume": 284337.0}, {"date": "2020-09-29", "close": 31.79, "volume": 234865.0}, {"date": "2020-09-30", "close": 31.85, "volume": 258853.0}, {"date": "2020-10-01", "close": 32.16, "volume": 231594.0}, {"date": "2020-10-02", "close": 33.04, "volume": 215298.0}, {"date": "2020-10-05", "close": 34.0, "volume": 218472.0}, {"date": "2020-10-06", "close": 34.87, "volume": 345046.0}, {"date": "2020-10-07", "close": 35.72, "volume": 262864.0}, {"date": "2020-10-08", "close": 36.09, "volume": 190661.0}, {"date": "2020-10-09", "close": 36.12, "volume": 128162.0}, {"date": "2020-10-12", "close": 36.85, "volume": 260890.0}, {"date": "2020-10-13", "close": 35.29, "volume": 216034.0}, {"date": "2020-10-14", "close": 34.91, "volume": 126764.0}, {"date": "2020-10-15", "close": 35.83, "volume": 159033.0}, {"date": "2020-10-16", "close": 35.69, "volume": 204307.0}, {"date": "2020-10-19", "close": 35.45, "volume": 176676.0}, {"date": "2020-10-20", "close": 35.83, "volume": 186789.0}, {"date": "2020-10-21", "close": 35.88, "volume": 170655.0}, {"date": "2020-10-22", "close": 37.12, "volume": 319594.0}, {"date": "2020-10-23", "close": 36.8, "volume": 196329.0}, {"date": "2020-10-26", "close": 36.43, "volume": 383579.0}, {"date": "2020-10-27", "close": 36.36, "volume": 246081.0}, {"date": "2020-10-28", "close": 35.95, "volume": 330283.0}, {"date": "2020-10-29", "close": 35.75, "volume": 338225.0}, {"date": "2020-10-30", "close": 35.3, "volume": 336040.0}, {"date": "2020-11-02", "close": 35.89, "volume": 302279.0}, {"date": "2020-11-03", "close": 36.72, "volume": 196680.0}, {"date": "2020-11-04", "close": 33.86, "volume": 261672.0}, {"date": "2020-11-05", "close": 34.31, "volume": 207934.0}, {"date": "2020-11-06", "close": 33.98, "volume": 219037.0}, {"date": "2020-11-09", "close": 37.78, "volume": 411070.0}, {"date": "2020-11-10", "close": 38.95, "volume": 364930.0}, {"date": "2020-11-11", "close": 37.56, "volume": 164432.0}, {"date": "2020-11-12", "close": 36.9, "volume": 155771.0}, {"date": "2020-11-13", "close": 38.12, "volume": 225260.0}, {"date": "2020-11-16", "close": 40.08, "volume": 235031.0}, {"date": "2020-11-17", "close": 40.15, "volume": 233090.0}, {"date": "2020-11-18", "close": 39.395, "volume": 167295.0}, {"date": "2020-11-19", "close": 39.6, "volume": 156085.0}, {"date": "2020-11-20", "close": 39.15, "volume": 152208.0}, {"date": "2020-11-23", "close": 39.61, "volume": 143692.0}, {"date": "2020-11-24", "close": 41.22, "volume": 249058.0}, {"date": "2020-11-25", "close": 40.58, "volume": 126725.0}, {"date": "2020-11-27", "close": 39.85, "volume": 81057.0}, {"date": "2020-11-30", "close": 38.05, "volume": 219158.0}, {"date": "2020-12-01", "close": 38.65, "volume": 230730.0}, {"date": "2020-12-02", "close": 39.75, "volume": 205063.0}, {"date": "2020-12-03", "close": 39.51, "volume": 119996.0}, {"date": "2020-12-04", "close": 40.12, "volume": 251524.0}, {"date": "2020-12-07", "close": 40.11, "volume": 181149.0}, {"date": "2020-12-08", "close": 40.56, "volume": 213705.0}, {"date": "2020-12-09", "close": 40.86, "volume": 181255.0}, {"date": "2020-12-10", "close": 40.51, "volume": 149225.0}, {"date": "2020-12-11", "close": 40.36, "volume": 103857.0}, {"date": "2020-12-14", "close": 40.05, "volume": 186696.0}, {"date": "2020-12-15", "close": 40.96, "volume": 145939.0}, {"date": "2020-12-16", "close": 40.59, "volume": 128284.0}, {"date": "2020-12-17", "close": 40.54, "volume": 179355.0}, {"date": "2020-12-18", "close": 40.19, "volume": 714931.0}, {"date": "2020-12-21", "close": 39.72, "volume": 177680.0}, {"date": "2020-12-22", "close": 39.74, "volume": 185477.0}, {"date": "2020-12-23", "close": 40.51, "volume": 160323.0}, {"date": "2020-12-24", "close": 40.66, "volume": 42880.0}, {"date": "2020-12-28", "close": 40.94, "volume": 139647.0}, {"date": "2020-12-29", "close": 40.2, "volume": 97589.0}, {"date": "2020-12-30", "close": 40.55, "volume": 97808.0}, {"date": "2020-12-31", "close": 40.77, "volume": 109432.0}, {"date": "2021-01-04", "close": 40.33, "volume": 196860.0}, {"date": "2021-01-05", "close": 40.44, "volume": 198365.0}, {"date": "2021-01-06", "close": 43.0, "volume": 320813.0}, {"date": "2021-01-07", "close": 43.24, "volume": 184338.0}, {"date": "2021-01-08", "close": 42.17, "volume": 137133.0}, {"date": "2021-01-11", "close": 42.62, "volume": 178917.0}, {"date": "2021-01-12", "close": 43.59, "volume": 171352.0}, {"date": "2021-01-13", "close": 42.55, "volume": 120510.0}, {"date": "2021-01-14", "close": 42.59, "volume": 155975.0}, {"date": "2021-01-15", "close": 42.73, "volume": 136805.0}, {"date": "2021-01-19", "close": 42.45, "volume": 124668.0}, {"date": "2021-01-20", "close": 42.28, "volume": 104322.0}, {"date": "2021-01-21", "close": 41.4, "volume": 128013.0}, {"date": "2021-01-22", "close": 42.01, "volume": 290410.0}, {"date": "2021-01-25", "close": 41.44, "volume": 247526.0}, {"date": "2021-01-26", "close": 40.48, "volume": 225937.0}, {"date": "2021-01-27", "close": 39.79, "volume": 310825.0}, {"date": "2021-01-28", "close": 39.89, "volume": 153760.0}, {"date": "2021-01-29", "close": 38.66, "volume": 290709.0}, {"date": "2021-02-01", "close": 39.49, "volume": 198494.0}, {"date": "2021-02-02", "close": 39.75, "volume": 609245.0}, {"date": "2021-02-03", "close": 40.0, "volume": 227127.0}, {"date": "2021-02-04", "close": 41.19, "volume": 371641.0}, {"date": "2021-02-05", "close": 41.28, "volume": 147831.0}, {"date": "2021-02-08", "close": 42.2, "volume": 185519.0}, {"date": "2021-02-09", "close": 43.02, "volume": 143521.0}, {"date": "2021-02-10", "close": 43.24, "volume": 195963.0}, {"date": "2021-02-11", "close": 42.84, "volume": 352252.0}, {"date": "2021-02-12", "close": 43.7, "volume": 211658.0}, {"date": "2021-02-16", "close": 44.11, "volume": 331041.0}, {"date": "2021-02-17", "close": 44.04, "volume": 211806.0}, {"date": "2021-02-18", "close": 44.01, "volume": 172813.0}, {"date": "2021-02-19", "close": 44.36, "volume": 207681.0}, {"date": "2021-02-22", "close": 45.93, "volume": 350950.0}, {"date": "2021-02-23", "close": 46.04, "volume": 380886.0}, {"date": "2021-02-24", "close": 46.96, "volume": 306875.0}, {"date": "2021-02-25", "close": 46.58, "volume": 237438.0}, {"date": "2021-02-26", "close": 45.42, "volume": 217375.0}, {"date": "2021-03-01", "close": 47.1, "volume": 278375.0}, {"date": "2021-03-02", "close": 45.94, "volume": 160650.0}, {"date": "2021-03-03", "close": 46.99, "volume": 335847.0}, {"date": "2021-03-04", "close": 46.45, "volume": 222286.0}, {"date": "2021-03-05", "close": 47.83, "volume": 350275.0}, {"date": "2021-03-08", "close": 49.47, "volume": 257573.0}, {"date": "2021-03-09", "close": 48.09, "volume": 168841.0}, {"date": "2021-03-10", "close": 49.67, "volume": 184048.0}, {"date": "2021-03-11", "close": 49.81, "volume": 148302.0}, {"date": "2021-03-12", "close": 50.82, "volume": 274043.0}, {"date": "2021-03-15", "close": 49.59, "volume": 135487.0}, {"date": "2021-03-16", "close": 49.13, "volume": 114960.0}, {"date": "2021-03-17", "close": 49.09, "volume": 127537.0}, {"date": "2021-03-18", "close": 49.86, "volume": 309062.0}, {"date": "2021-03-19", "close": 49.12, "volume": 716370.0}, {"date": "2021-03-22", "close": 47.07, "volume": 231309.0}, {"date": "2021-03-23", "close": 45.39, "volume": 211748.0}, {"date": "2021-03-24", "close": 45.46, "volume": 168087.0}, {"date": "2021-03-25", "close": 46.2, "volume": 255878.0}, {"date": "2021-03-26", "close": 47.07, "volume": 154647.0}, {"date": "2021-03-29", "close": 45.66, "volume": 191162.0}, {"date": "2021-03-30", "close": 46.44, "volume": 125494.0}, {"date": "2021-03-31", "close": 46.04, "volume": 207949.0}, {"date": "2021-04-01", "close": 46.52, "volume": 110739.0}, {"date": "2021-04-05", "close": 46.41, "volume": 152117.0}, {"date": "2021-04-06", "close": 46.47, "volume": 93075.0}, {"date": "2021-04-07", "close": 46.06, "volume": 124620.0}, {"date": "2021-04-08", "close": 46.59, "volume": 157067.0}, {"date": "2021-04-09", "close": 47.1, "volume": 129250.0}, {"date": "2021-04-12", "close": 47.73, "volume": 143951.0}, {"date": "2021-04-13", "close": 46.42, "volume": 110437.0}, {"date": "2021-04-14", "close": 47.03, "volume": 88651.0}, {"date": "2021-04-15", "close": 46.87, "volume": 73850.0}, {"date": "2021-04-16", "close": 47.61, "volume": 108396.0}, {"date": "2021-04-19", "close": 48.04, "volume": 183275.0}, {"date": "2021-04-20", "close": 46.68, "volume": 178669.0}, {"date": "2021-04-21", "close": 47.64, "volume": 122636.0}, {"date": "2021-04-22", "close": 46.74, "volume": 112118.0}, {"date": "2021-04-23", "close": 48.6, "volume": 203854.0}, {"date": "2021-04-26", "close": 48.31, "volume": 98813.0}, {"date": "2021-04-27", "close": 48.28, "volume": 138595.0}, {"date": "2021-04-28", "close": 47.4, "volume": 141798.0}, {"date": "2021-04-29", "close": 47.83, "volume": 130048.0}, {"date": "2021-04-30", "close": 46.97, "volume": 178040.0}, {"date": "2021-05-03", "close": 47.74, "volume": 166992.0}, {"date": "2021-05-04", "close": 47.76, "volume": 189718.0}, {"date": "2021-05-05", "close": 47.69, "volume": 322217.0}, {"date": "2021-05-06", "close": 48.24, "volume": 172726.0}, {"date": "2021-05-07", "close": 47.81, "volume": 167546.0}, {"date": "2021-05-10", "close": 46.74, "volume": 239191.0}, {"date": "2021-05-11", "close": 46.08, "volume": 106614.0}, {"date": "2021-05-12", "close": 45.29, "volume": 221848.0}, {"date": "2021-05-13", "close": 47.23, "volume": 152624.0}, {"date": "2021-05-14", "close": 47.55, "volume": 84510.0}, {"date": "2021-05-17", "close": 47.47, "volume": 101225.0}, {"date": "2021-05-18", "close": 46.31, "volume": 88641.0}, {"date": "2021-05-19", "close": 45.87, "volume": 145694.0}, {"date": "2021-05-20", "close": 45.57, "volume": 118114.0}, {"date": "2021-05-21", "close": 46.3, "volume": 113302.0}, {"date": "2021-05-24", "close": 46.32, "volume": 153618.0}, {"date": "2021-05-25", "close": 45.18, "volume": 320222.0}, {"date": "2021-05-26", "close": 45.99, "volume": 170356.0}, {"date": "2021-05-27", "close": 46.89, "volume": 219394.0}, {"date": "2021-05-28", "close": 47.07, "volume": 126046.0}, {"date": "2021-06-01", "close": 47.58, "volume": 149232.0}, {"date": "2021-06-02", "close": 47.54, "volume": 180353.0}, {"date": "2021-06-03", "close": 47.25, "volume": 147391.0}, {"date": "2021-06-04", "close": 46.56, "volume": 122465.0}, {"date": "2021-06-07", "close": 46.45, "volume": 118004.0}, {"date": "2021-06-08", "close": 46.86, "volume": 195577.0}, {"date": "2021-06-09", "close": 46.05, "volume": 82373.0}, {"date": "2021-06-10", "close": 45.51, "volume": 151714.0}, {"date": "2021-06-11", "close": 45.38, "volume": 141002.0}, {"date": "2021-06-14", "close": 44.25, "volume": 121875.0}, {"date": "2021-06-15", "close": 44.83, "volume": 146698.0}, {"date": "2021-06-16", "close": 45.15, "volume": 154290.0}, {"date": "2021-06-17", "close": 43.52, "volume": 201021.0}, {"date": "2021-06-18", "close": 41.28, "volume": 340387.0}, {"date": "2021-06-21", "close": 43.1, "volume": 198564.0}, {"date": "2021-06-22", "close": 42.98, "volume": 183224.0}, {"date": "2021-06-23", "close": 42.91, "volume": 116143.0}, {"date": "2021-06-24", "close": 43.43, "volume": 91382.0}, {"date": "2021-06-25", "close": 43.23, "volume": 477819.0}, {"date": "2021-06-28", "close": 42.53, "volume": 177623.0}, {"date": "2021-06-29", "close": 42.04, "volume": 156648.0}, {"date": "2021-06-30", "close": 41.83, "volume": 185973.0}, {"date": "2021-07-01", "close": 42.34, "volume": 181926.0}, {"date": "2021-07-02", "close": 41.9, "volume": 165075.0}, {"date": "2021-07-06", "close": 41.88, "volume": 646589.0}, {"date": "2021-07-07", "close": 41.8, "volume": 224791.0}, {"date": "2021-07-08", "close": 41.64, "volume": 242378.0}, {"date": "2021-07-09", "close": 42.73, "volume": 155227.0}, {"date": "2021-07-12", "close": 42.83, "volume": 163479.0}, {"date": "2021-07-13", "close": 42.03, "volume": 77042.0}, {"date": "2021-07-14", "close": 42.33, "volume": 171131.0}, {"date": "2021-07-15", "close": 42.94, "volume": 233003.0}, {"date": "2021-07-16", "close": 42.56, "volume": 282571.0}, {"date": "2021-07-19", "close": 41.09, "volume": 374114.0}, {"date": "2021-07-20", "close": 41.94, "volume": 215090.0}, {"date": "2021-07-21", "close": 42.42, "volume": 166664.0}, {"date": "2021-07-22", "close": 41.27, "volume": 117955.0}, {"date": "2021-07-23", "close": 41.73, "volume": 108598.0}, {"date": "2021-07-26", "close": 42.08, "volume": 95389.0}, {"date": "2021-07-27", "close": 42.03, "volume": 99078.0}, {"date": "2021-07-28", "close": 41.07, "volume": 182328.0}, {"date": "2021-07-29", "close": 41.84, "volume": 142807.0}, {"date": "2021-07-30", "close": 41.92, "volume": 189348.0}, {"date": "2021-08-02", "close": 41.74, "volume": 152486.0}, {"date": "2021-08-03", "close": 42.85, "volume": 172164.0}, {"date": "2021-08-04", "close": 42.77, "volume": 148993.0}, {"date": "2021-08-05", "close": 43.53, "volume": 101077.0}, {"date": "2021-08-06", "close": 44.13, "volume": 126170.0}, {"date": "2021-08-09", "close": 44.06, "volume": 186941.0}, {"date": "2021-08-10", "close": 44.76, "volume": 118559.0}, {"date": "2021-08-11", "close": 45.85, "volume": 118238.0}, {"date": "2021-08-12", "close": 45.23, "volume": 113287.0}, {"date": "2021-08-13", "close": 44.67, "volume": 101439.0}, {"date": "2021-08-16", "close": 45.07, "volume": 132856.0}, {"date": "2021-08-17", "close": 44.8, "volume": 84030.0}, {"date": "2021-08-18", "close": 44.95, "volume": 134284.0}, {"date": "2021-08-19", "close": 44.42, "volume": 121954.0}, {"date": "2021-08-20", "close": 45.48, "volume": 97538.0}, {"date": "2021-08-23", "close": 45.39, "volume": 119821.0}, {"date": "2021-08-24", "close": 44.86, "volume": 110996.0}, {"date": "2021-08-25", "close": 44.51, "volume": 134027.0}, {"date": "2021-08-26", "close": 43.85, "volume": 165365.0}, {"date": "2021-08-27", "close": 45.39, "volume": 219016.0}, {"date": "2021-08-30", "close": 43.72, "volume": 123335.0}, {"date": "2021-08-31", "close": 44.06, "volume": 162393.0}, {"date": "2021-09-01", "close": 44.08, "volume": 88010.0}, {"date": "2021-09-02", "close": 43.25, "volume": 155136.0}, {"date": "2021-09-03", "close": 42.95, "volume": 96043.0}, {"date": "2021-09-07", "close": 42.43, "volume": 114254.0}, {"date": "2021-09-08", "close": 41.73, "volume": 99104.0}, {"date": "2021-09-09", "close": 41.85, "volume": 147615.0}, {"date": "2021-09-10", "close": 41.27, "volume": 141244.0}, {"date": "2021-09-13", "close": 41.99, "volume": 183683.0}, {"date": "2021-09-14", "close": 41.99, "volume": 285859.0}, {"date": "2021-09-15", "close": 42.32, "volume": 144085.0}, {"date": "2021-09-16", "close": 39.17, "volume": 2456142.0}, {"date": "2021-09-17", "close": 38.74, "volume": 2108121.0}, {"date": "2021-09-20", "close": 38.1, "volume": 923518.0}, {"date": "2021-09-21", "close": 38.0, "volume": 923791.0}, {"date": "2021-09-22", "close": 37.74, "volume": 495653.0}, {"date": "2021-09-23", "close": 38.5, "volume": 481003.0}, {"date": "2021-09-24", "close": 38.9, "volume": 449897.0}, {"date": "2021-09-27", "close": 40.01, "volume": 877487.0}, {"date": "2021-09-28", "close": 39.94, "volume": 449533.0}, {"date": "2021-09-29", "close": 39.97, "volume": 517047.0}, {"date": "2021-09-30", "close": 40.26, "volume": 781700.0}, {"date": "2021-10-01", "close": 40.66, "volume": 577811.0}, {"date": "2021-10-04", "close": 41.61, "volume": 819514.0}, {"date": "2021-10-05", "close": 42.44, "volume": 651361.0}, {"date": "2021-10-06", "close": 42.21, "volume": 522511.0}, {"date": "2021-10-07", "close": 42.29, "volume": 719346.0}, {"date": "2021-10-08", "close": 42.16, "volume": 326223.0}, {"date": "2021-10-11", "close": 41.75, "volume": 407634.0}, {"date": "2021-10-12", "close": 41.95, "volume": 518006.0}, {"date": "2021-10-13", "close": 40.84, "volume": 447234.0}, {"date": "2021-10-14", "close": 41.21, "volume": 256348.0}, {"date": "2021-10-15", "close": 40.71, "volume": 367012.0}, {"date": "2021-10-18", "close": 40.53, "volume": 209108.0}, {"date": "2021-10-19", "close": 40.67, "volume": 203102.0}, {"date": "2021-10-20", "close": 41.59, "volume": 339458.0}, {"date": "2021-10-21", "close": 41.45, "volume": 245119.0}, {"date": "2021-10-22", "close": 42.26, "volume": 285365.0}, {"date": "2021-10-25", "close": 42.69, "volume": 237082.0}, {"date": "2021-10-26", "close": 42.09, "volume": 342044.0}, {"date": "2021-10-27", "close": 42.51, "volume": 590114.0}, {"date": "2021-10-28", "close": 42.58, "volume": 396221.0}, {"date": "2021-10-29", "close": 41.57, "volume": 634006.0}, {"date": "2021-11-01", "close": 42.71, "volume": 349583.0}, {"date": "2021-11-02", "close": 42.12, "volume": 286955.0}, {"date": "2021-11-03", "close": 43.42, "volume": 329621.0}, {"date": "2021-11-04", "close": 42.89, "volume": 283010.0}, {"date": "2021-11-05", "close": 43.22, "volume": 347623.0}, {"date": "2021-11-08", "close": 43.3, "volume": 186483.0}, {"date": "2021-11-09", "close": 42.78, "volume": 243535.0}, {"date": "2021-11-10", "close": 42.88, "volume": 213179.0}, {"date": "2021-11-11", "close": 43.5, "volume": 251522.0}, {"date": "2021-11-12", "close": 43.21, "volume": 180840.0}, {"date": "2021-11-15", "close": 43.65, "volume": 274774.0}, {"date": "2021-11-16", "close": 43.92, "volume": 313786.0}, {"date": "2021-11-17", "close": 43.66, "volume": 308202.0}, {"date": "2021-11-18", "close": 43.51, "volume": 343559.0}, {"date": "2021-11-19", "close": 43.42, "volume": 295301.0}, {"date": "2021-11-22", "close": 43.75, "volume": 330950.0}, {"date": "2021-11-23", "close": 43.47, "volume": 548434.0}, {"date": "2021-11-24", "close": 42.96, "volume": 154717.0}, {"date": "2021-11-26", "close": 40.59, "volume": 247872.0}, {"date": "2021-11-29", "close": 40.92, "volume": 479013.0}, {"date": "2021-11-30", "close": 40.8, "volume": 680984.0}, {"date": "2021-12-01", "close": 39.64, "volume": 496364.0}, {"date": "2021-12-02", "close": 40.84, "volume": 293249.0}, {"date": "2021-12-03", "close": 40.07, "volume": 269332.0}, {"date": "2021-12-06", "close": 41.82, "volume": 380884.0}, {"date": "2021-12-07", "close": 40.89, "volume": 335408.0}, {"date": "2021-12-08", "close": 40.75, "volume": 304664.0}, {"date": "2021-12-09", "close": 39.92, "volume": 314399.0}, {"date": "2021-12-10", "close": 39.95, "volume": 302725.0}, {"date": "2021-12-13", "close": 39.47, "volume": 409969.0}, {"date": "2021-12-14", "close": 40.35, "volume": 455095.0}, {"date": "2021-12-15", "close": 40.09, "volume": 507466.0}, {"date": "2021-12-16", "close": 40.2, "volume": 350381.0}, {"date": "2021-12-17", "close": 38.77, "volume": 1635826.0}, {"date": "2021-12-20", "close": 38.15, "volume": 485082.0}, {"date": "2021-12-21", "close": 38.75, "volume": 477500.0}, {"date": "2021-12-22", "close": 39.0, "volume": 289372.0}, {"date": "2021-12-23", "close": 39.11, "volume": 364320.0}, {"date": "2021-12-27", "close": 39.76, "volume": 281713.0}, {"date": "2021-12-28", "close": 40.46, "volume": 422334.0}, {"date": "2021-12-29", "close": 40.77, "volume": 293930.0}, {"date": "2021-12-30", "close": 40.6, "volume": 270266.0}, {"date": "2021-12-31", "close": 40.67, "volume": 196867.0}, {"date": "2022-01-03", "close": 41.47, "volume": 974156.0}, {"date": "2022-01-04", "close": 43.4, "volume": 884906.0}, {"date": "2022-01-05", "close": 43.68, "volume": 580450.0}, {"date": "2022-01-06", "close": 44.39, "volume": 543393.0}, {"date": "2022-01-07", "close": 44.52, "volume": 340860.0}, {"date": "2022-01-10", "close": 44.95, "volume": 414423.0}, {"date": "2022-01-11", "close": 44.74, "volume": 264597.0}, {"date": "2022-01-12", "close": 44.23, "volume": 293428.0}, {"date": "2022-01-13", "close": 44.11, "volume": 280888.0}, {"date": "2022-01-14", "close": 44.28, "volume": 258418.0}, {"date": "2022-01-18", "close": 43.4, "volume": 345546.0}, {"date": "2022-01-19", "close": 42.71, "volume": 353206.0}, {"date": "2022-01-20", "close": 40.11, "volume": 988019.0}, {"date": "2022-01-21", "close": 38.66, "volume": 1125209.0}, {"date": "2022-01-24", "close": 40.09, "volume": 772487.0}, {"date": "2022-01-25", "close": 39.67, "volume": 664057.0}, {"date": "2022-01-26", "close": 39.64, "volume": 964277.0}, {"date": "2022-01-27", "close": 37.55, "volume": 2205971.0}, {"date": "2022-01-28", "close": 37.3, "volume": 2054525.0}, {"date": "2022-01-31", "close": 36.75, "volume": 4085733.0}, {"date": "2022-02-01", "close": 38.41, "volume": 1829507.0}, {"date": "2022-02-02", "close": 36.89, "volume": 2184925.0}, {"date": "2022-02-03", "close": 36.2, "volume": 2002393.0}, {"date": "2022-02-04", "close": 36.71, "volume": 1023238.0}, {"date": "2022-02-07", "close": 37.3, "volume": 1035466.0}, {"date": "2022-02-08", "close": 38.31, "volume": 1430931.0}, {"date": "2022-02-09", "close": 37.39, "volume": 1060195.0}, {"date": "2022-02-10", "close": 37.15, "volume": 864300.0}, {"date": "2022-02-11", "close": 37.65, "volume": 771692.0}, {"date": "2022-02-14", "close": 37.27, "volume": 814104.0}, {"date": "2022-02-15", "close": 38.09, "volume": 1327933.0}, {"date": "2022-02-16", "close": 38.78, "volume": 1225086.0}, {"date": "2022-02-17", "close": 38.11, "volume": 775526.0}, {"date": "2022-02-18", "close": 38.6, "volume": 887607.0}, {"date": "2022-02-22", "close": 38.5, "volume": 1017873.0}, {"date": "2022-02-23", "close": 38.51, "volume": 1267409.0}, {"date": "2022-02-24", "close": 37.88, "volume": 1302524.0}, {"date": "2022-02-25", "close": 39.79, "volume": 1097485.0}, {"date": "2022-02-28", "close": 40.6, "volume": 1442148.0}, {"date": "2022-03-01", "close": 38.13, "volume": 1256186.0}, {"date": "2022-03-02", "close": 39.41, "volume": 888717.0}, {"date": "2022-03-03", "close": 39.66, "volume": 688090.0}, {"date": "2022-03-04", "close": 38.52, "volume": 823042.0}, {"date": "2022-03-07", "close": 38.1, "volume": 1176413.0}, {"date": "2022-03-08", "close": 38.43, "volume": 726450.0}, {"date": "2022-03-09", "close": 38.7, "volume": 555145.0}, {"date": "2022-03-10", "close": 38.93, "volume": 595358.0}, {"date": "2022-03-11", "close": 39.03, "volume": 840931.0}, {"date": "2022-03-14", "close": 39.0, "volume": 1145531.0}, {"date": "2022-03-15", "close": 39.24, "volume": 805271.0}, {"date": "2022-03-16", "close": 39.84, "volume": 1065425.0}, {"date": "2022-03-17", "close": 38.93, "volume": 821295.0}, {"date": "2022-03-18", "close": 38.09, "volume": 3734113.0}, {"date": "2022-03-21", "close": 37.61, "volume": 1104482.0}, {"date": "2022-03-22", "close": 38.77, "volume": 1240167.0}, {"date": "2022-03-23", "close": 37.64, "volume": 770693.0}, {"date": "2022-03-24", "close": 37.65, "volume": 639036.0}, {"date": "2022-03-25", "close": 38.98, "volume": 632298.0}, {"date": "2022-03-28", "close": 38.71, "volume": 874085.0}, {"date": "2022-03-29", "close": 38.97, "volume": 418068.0}, {"date": "2022-03-30", "close": 37.04, "volume": 1187902.0}, {"date": "2022-03-31", "close": 36.77, "volume": 662657.0}, {"date": "2022-04-01", "close": 36.38, "volume": 660369.0}, {"date": "2022-04-04", "close": 36.17, "volume": 703619.0}, {"date": "2022-04-05", "close": 35.58, "volume": 516814.0}, {"date": "2022-04-06", "close": 34.88, "volume": 852405.0}, {"date": "2022-04-07", "close": 34.54, "volume": 685331.0}, {"date": "2022-04-08", "close": 34.44, "volume": 429787.0}, {"date": "2022-04-11", "close": 34.8, "volume": 792947.0}, {"date": "2022-04-12", "close": 34.45, "volume": 410112.0}, {"date": "2022-04-13", "close": 34.93, "volume": 320938.0}, {"date": "2022-04-14", "close": 34.35, "volume": 563802.0}, {"date": "2022-04-18", "close": 34.52, "volume": 505594.0}, {"date": "2022-04-19", "close": 35.65, "volume": 391451.0}, {"date": "2022-04-20", "close": 35.59, "volume": 448656.0}, {"date": "2022-04-21", "close": 35.21, "volume": 561247.0}, {"date": "2022-04-22", "close": 34.65, "volume": 434493.0}, {"date": "2022-04-25", "close": 34.63, "volume": 481690.0}, {"date": "2022-04-26", "close": 33.31, "volume": 560001.0}, {"date": "2022-04-27", "close": 33.34, "volume": 710657.0}, {"date": "2022-04-28", "close": 33.02, "volume": 790323.0}, {"date": "2022-04-29", "close": 32.52, "volume": 1147796.0}, {"date": "2022-05-02", "close": 34.06, "volume": 1273303.0}, {"date": "2022-05-03", "close": 35.45, "volume": 1447511.0}, {"date": "2022-05-04", "close": 35.83, "volume": 575232.0}, {"date": "2022-05-05", "close": 34.54, "volume": 554157.0}, {"date": "2022-05-06", "close": 34.73, "volume": 1034352.0}, {"date": "2022-05-09", "close": 34.75, "volume": 840370.0}, {"date": "2022-05-10", "close": 33.86, "volume": 717992.0}, {"date": "2022-05-11", "close": 33.55, "volume": 568820.0}, {"date": "2022-05-12", "close": 34.04, "volume": 463625.0}, {"date": "2022-05-13", "close": 34.22, "volume": 553633.0}, {"date": "2022-05-16", "close": 33.88, "volume": 505133.0}, {"date": "2022-05-17", "close": 34.87, "volume": 453436.0}, {"date": "2022-05-18", "close": 34.0, "volume": 495507.0}, {"date": "2022-05-19", "close": 33.44, "volume": 583344.0}, {"date": "2022-05-20", "close": 33.61, "volume": 389810.0}, {"date": "2022-05-23", "close": 34.5, "volume": 565767.0}, {"date": "2022-05-24", "close": 34.64, "volume": 499428.0}, {"date": "2022-05-25", "close": 35.55, "volume": 719858.0}, {"date": "2022-05-26", "close": 36.83, "volume": 930612.0}, {"date": "2022-05-27", "close": 38.07, "volume": 1150571.0}, {"date": "2022-05-31", "close": 38.07, "volume": 1302138.0}, {"date": "2022-06-01", "close": 37.45, "volume": 1064008.0}, {"date": "2022-06-02", "close": 38.03, "volume": 689927.0}, {"date": "2022-06-03", "close": 38.4, "volume": 870914.0}, {"date": "2022-06-06", "close": 37.99, "volume": 1267134.0}, {"date": "2022-06-07", "close": 38.23, "volume": 812059.0}, {"date": "2022-06-08", "close": 37.8, "volume": 594617.0}, {"date": "2022-06-09", "close": 36.76, "volume": 886419.0}, {"date": "2022-06-10", "close": 36.27, "volume": 1044932.0}, {"date": "2022-06-13", "close": 35.85, "volume": 1194157.0}, {"date": "2022-06-14", "close": 36.13, "volume": 780933.0}, {"date": "2022-06-15", "close": 36.77, "volume": 1165582.0}, {"date": "2022-06-16", "close": 35.7, "volume": 1164177.0}, {"date": "2022-06-17", "close": 36.32, "volume": 1855334.0}, {"date": "2022-06-21", "close": 37.45, "volume": 1283583.0}, {"date": "2022-06-22", "close": 37.55, "volume": 861458.0}, {"date": "2022-06-23", "close": 37.19, "volume": 1308128.0}, {"date": "2022-06-24", "close": 37.93, "volume": 1777110.0}, {"date": "2022-06-27", "close": 38.5, "volume": 833638.0}, {"date": "2022-06-28", "close": 38.38, "volume": 508143.0}, {"date": "2022-06-29", "close": 38.14, "volume": 447991.0}, {"date": "2022-06-30", "close": 38.11, "volume": 703292.0}, {"date": "2022-07-01", "close": 38.72, "volume": 437679.0}, {"date": "2022-07-05", "close": 38.77, "volume": 798871.0}, {"date": "2022-07-06", "close": 38.7, "volume": 555017.0}, {"date": "2022-07-07", "close": 38.98, "volume": 496818.0}, {"date": "2022-07-08", "close": 38.72, "volume": 450423.0}, {"date": "2022-07-11", "close": 38.52, "volume": 387183.0}, {"date": "2022-07-12", "close": 38.63, "volume": 366941.0}, {"date": "2022-07-13", "close": 38.0, "volume": 453126.0}, {"date": "2022-07-14", "close": 37.7, "volume": 381887.0}, {"date": "2022-07-15", "close": 37.98, "volume": 1216428.0}, {"date": "2022-07-18", "close": 38.16, "volume": 564352.0}, {"date": "2022-07-19", "close": 39.0, "volume": 614254.0}, {"date": "2022-07-20", "close": 39.25, "volume": 487186.0}, {"date": "2022-07-21", "close": 39.43, "volume": 482826.0}, {"date": "2022-07-22", "close": 39.53, "volume": 579481.0}, {"date": "2022-07-25", "close": 40.24, "volume": 584187.0}, {"date": "2022-07-26", "close": 40.15, "volume": 734508.0}, {"date": "2022-07-27", "close": 40.44, "volume": 1016455.0}, {"date": "2022-07-28", "close": 40.23, "volume": 787700.0}, {"date": "2022-07-29", "close": 40.78, "volume": 894822.0}, {"date": "2022-08-01", "close": 40.75, "volume": 540446.0}, {"date": "2022-08-02", "close": 40.19, "volume": 366112.0}, {"date": "2022-08-03", "close": 40.58, "volume": 409675.0}, {"date": "2022-08-04", "close": 40.02, "volume": 308935.0}, {"date": "2022-08-05", "close": 40.57, "volume": 594405.0}, {"date": "2022-08-08", "close": 40.3, "volume": 456808.0}, {"date": "2022-08-09", "close": 40.24, "volume": 393574.0}, {"date": "2022-08-10", "close": 40.5, "volume": 618548.0}, {"date": "2022-08-11", "close": 40.91, "volume": 399643.0}, {"date": "2022-08-12", "close": 41.4, "volume": 435650.0}, {"date": "2022-08-15", "close": 41.75, "volume": 521303.0}, {"date": "2022-08-16", "close": 41.96, "volume": 505220.0}, {"date": "2022-08-17", "close": 41.36, "volume": 527891.0}, {"date": "2022-08-18", "close": 41.41, "volume": 491967.0}, {"date": "2022-08-19", "close": 41.17, "volume": 532140.0}, {"date": "2022-08-22", "close": 41.0, "volume": 804581.0}, {"date": "2022-08-23", "close": 40.45, "volume": 681168.0}, {"date": "2022-08-24", "close": 40.3, "volume": 543809.0}, {"date": "2022-08-25", "close": 40.68, "volume": 373990.0}, {"date": "2022-08-26", "close": 40.21, "volume": 482233.0}, {"date": "2022-08-29", "close": 39.61, "volume": 481137.0}, {"date": "2022-08-30", "close": 40.26, "volume": 626810.0}, {"date": "2022-08-31", "close": 40.26, "volume": 847917.0}, {"date": "2022-09-01", "close": 39.76, "volume": 655823.0}, {"date": "2022-09-02", "close": 39.39, "volume": 670477.0}, {"date": "2022-09-06", "close": 38.79, "volume": 858120.0}, {"date": "2022-09-07", "close": 39.39, "volume": 725259.0}, {"date": "2022-09-08", "close": 40.28, "volume": 841269.0}, {"date": "2022-09-09", "close": 40.57, "volume": 377210.0}, {"date": "2022-09-12", "close": 40.86, "volume": 352527.0}, {"date": "2022-09-13", "close": 39.93, "volume": 552906.0}, {"date": "2022-09-14", "close": 40.62, "volume": 814650.0}, {"date": "2022-09-15", "close": 41.74, "volume": 1440670.0}, {"date": "2022-09-16", "close": 41.83, "volume": 1936670.0}, {"date": "2022-09-19", "close": 42.79, "volume": 758218.0}, {"date": "2022-09-20", "close": 43.27, "volume": 877843.0}, {"date": "2022-09-21", "close": 43.01, "volume": 824896.0}, {"date": "2022-09-22", "close": 42.63, "volume": 844248.0}, {"date": "2022-09-23", "close": 41.49, "volume": 1286106.0}, {"date": "2022-09-26", "close": 41.7, "volume": 690631.0}, {"date": "2022-09-27", "close": 40.87, "volume": 792192.0}, {"date": "2022-09-28", "close": 40.65, "volume": 989058.0}, {"date": "2022-09-29", "close": 40.19, "volume": 732082.0}, {"date": "2022-09-30", "close": 40.35, "volume": 557861.0}, {"date": "2022-10-03", "close": 40.84, "volume": 480087.0}, {"date": "2022-10-04", "close": 42.16, "volume": 677586.0}, {"date": "2022-10-05", "close": 42.08, "volume": 415130.0}, {"date": "2022-10-06", "close": 42.18, "volume": 400328.0}, {"date": "2022-10-07", "close": 41.51, "volume": 550004.0}, {"date": "2022-10-10", "close": 41.91, "volume": 306682.0}, {"date": "2022-10-11", "close": 41.93, "volume": 433781.0}, {"date": "2022-10-12", "close": 42.17, "volume": 398682.0}, {"date": "2022-10-13", "close": 43.89, "volume": 943022.0}, {"date": "2022-10-14", "close": 43.04, "volume": 506790.0}, {"date": "2022-10-17", "close": 44.1, "volume": 500815.0}, {"date": "2022-10-18", "close": 43.74, "volume": 535387.0}, {"date": "2022-10-19", "close": 43.75, "volume": 396823.0}, {"date": "2022-10-20", "close": 42.19, "volume": 464733.0}, {"date": "2022-10-21", "close": 42.18, "volume": 803579.0}, {"date": "2022-10-24", "close": 42.28, "volume": 495910.0}, {"date": "2022-10-25", "close": 41.9, "volume": 672597.0}, {"date": "2022-10-26", "close": 43.69, "volume": 718883.0}, {"date": "2022-10-27", "close": 44.19, "volume": 757094.0}, {"date": "2022-10-28", "close": 45.04, "volume": 606640.0}, {"date": "2022-10-31", "close": 45.61, "volume": 664911.0}, {"date": "2022-11-01", "close": 45.5, "volume": 417669.0}, {"date": "2022-11-02", "close": 45.29, "volume": 621359.0}, {"date": "2022-11-03", "close": 44.91, "volume": 348553.0}, {"date": "2022-11-04", "close": 45.97, "volume": 311386.0}, {"date": "2022-11-07", "close": 45.31, "volume": 382472.0}, {"date": "2022-11-08", "close": 45.24, "volume": 341978.0}, {"date": "2022-11-09", "close": 44.78, "volume": 303914.0}, {"date": "2022-11-10", "close": 45.85, "volume": 514757.0}, {"date": "2022-11-11", "close": 44.01, "volume": 542691.0}, {"date": "2022-11-14", "close": 44.16, "volume": 465804.0}, {"date": "2022-11-15", "close": 43.85, "volume": 390616.0}, {"date": "2022-11-16", "close": 43.34, "volume": 346711.0}, {"date": "2022-11-17", "close": 43.19, "volume": 287491.0}, {"date": "2022-11-18", "close": 44.16, "volume": 385733.0}, {"date": "2022-11-21", "close": 44.05, "volume": 260921.0}, {"date": "2022-11-22", "close": 44.38, "volume": 194024.0}, {"date": "2022-11-23", "close": 43.98, "volume": 296020.0}, {"date": "2022-11-25", "close": 44.57, "volume": 130646.0}, {"date": "2022-11-28", "close": 43.63, "volume": 354821.0}, {"date": "2022-11-29", "close": 43.44, "volume": 256222.0}, {"date": "2022-11-30", "close": 43.62, "volume": 765413.0}, {"date": "2022-12-01", "close": 43.09, "volume": 315656.0}, {"date": "2022-12-02", "close": 43.09, "volume": 298512.0}, {"date": "2022-12-05", "close": 41.65, "volume": 547148.0}, {"date": "2022-12-06", "close": 41.33, "volume": 437934.0}, {"date": "2022-12-07", "close": 41.4, "volume": 334565.0}, {"date": "2022-12-08", "close": 41.18, "volume": 442937.0}, {"date": "2022-12-09", "close": 40.47, "volume": 483995.0}, {"date": "2022-12-12", "close": 40.65, "volume": 426495.0}, {"date": "2022-12-13", "close": 39.35, "volume": 903537.0}, {"date": "2022-12-14", "close": 38.45, "volume": 868697.0}, {"date": "2022-12-15", "close": 38.17, "volume": 840893.0}, {"date": "2022-12-16", "close": 37.69, "volume": 1638574.0}, {"date": "2022-12-19", "close": 37.65, "volume": 647513.0}, {"date": "2022-12-20", "close": 38.0, "volume": 670370.0}, {"date": "2022-12-21", "close": 38.5, "volume": 340460.0}, {"date": "2022-12-22", "close": 38.1, "volume": 387655.0}, {"date": "2022-12-23", "close": 38.33, "volume": 262891.0}, {"date": "2022-12-27", "close": 38.39, "volume": 165463.0}, {"date": "2022-12-28", "close": 38.19, "volume": 307131.0}, {"date": "2022-12-29", "close": 38.82, "volume": 427750.0}, {"date": "2022-12-30", "close": 38.65, "volume": 330833.0}, {"date": "2023-01-03", "close": 38.91, "volume": 694112.0}, {"date": "2023-01-04", "close": 38.72, "volume": 498734.0}, {"date": "2023-01-05", "close": 38.34, "volume": 399421.0}, {"date": "2023-01-06", "close": 39.3, "volume": 278596.0}, {"date": "2023-01-09", "close": 38.85, "volume": 385298.0}, {"date": "2023-01-10", "close": 38.85, "volume": 450491.0}, {"date": "2023-01-11", "close": 38.94, "volume": 350872.0}, {"date": "2023-01-12", "close": 39.6, "volume": 332630.0}, {"date": "2023-01-13", "close": 39.4, "volume": 383240.0}, {"date": "2023-01-17", "close": 38.75, "volume": 602216.0}, {"date": "2023-01-18", "close": 37.57, "volume": 475106.0}, {"date": "2023-01-19", "close": 37.35, "volume": 730341.0}, {"date": "2023-01-20", "close": 37.91, "volume": 546972.0}, {"date": "2023-01-23", "close": 37.98, "volume": 422337.0}, {"date": "2023-01-24", "close": 37.21, "volume": 601174.0}, {"date": "2023-01-25", "close": 38.1, "volume": 962405.0}, {"date": "2023-01-26", "close": 37.71, "volume": 543007.0}, {"date": "2023-01-27", "close": 33.62, "volume": 2955911.0}, {"date": "2023-01-30", "close": 34.28, "volume": 2885140.0}, {"date": "2023-01-31", "close": 35.88, "volume": 1584995.0}, {"date": "2023-02-01", "close": 36.6, "volume": 1107359.0}, {"date": "2023-02-02", "close": 37.06, "volume": 827778.0}, {"date": "2023-02-03", "close": 37.59, "volume": 721850.0}, {"date": "2023-02-06", "close": 36.86, "volume": 696970.0}, {"date": "2023-02-07", "close": 37.07, "volume": 622273.0}, {"date": "2023-02-08", "close": 36.57, "volume": 406266.0}, {"date": "2023-02-09", "close": 36.45, "volume": 524911.0}, {"date": "2023-02-10", "close": 36.69, "volume": 405218.0}, {"date": "2023-02-13", "close": 37.04, "volume": 491042.0}, {"date": "2023-02-14", "close": 36.59, "volume": 456351.0}, {"date": "2023-02-15", "close": 37.31, "volume": 479988.0}, {"date": "2023-02-16", "close": 36.53, "volume": 359454.0}, {"date": "2023-02-17", "close": 37.13, "volume": 448504.0}, {"date": "2023-02-21", "close": 36.08, "volume": 673576.0}, {"date": "2023-02-22", "close": 35.91, "volume": 465398.0}, {"date": "2023-02-23", "close": 36.21, "volume": 340545.0}, {"date": "2023-02-24", "close": 35.93, "volume": 507655.0}, {"date": "2023-02-27", "close": 35.95, "volume": 465008.0}, {"date": "2023-02-28", "close": 35.54, "volume": 986550.0}, {"date": "2023-03-01", "close": 35.03, "volume": 721316.0}, {"date": "2023-03-02", "close": 34.56, "volume": 766010.0}, {"date": "2023-03-03", "close": 35.13, "volume": 492910.0}, {"date": "2023-03-06", "close": 35.17, "volume": 560223.0}, {"date": "2023-03-07", "close": 34.37, "volume": 613480.0}, {"date": "2023-03-08", "close": 33.87, "volume": 537248.0}, {"date": "2023-03-09", "close": 31.94, "volume": 726590.0}, {"date": "2023-03-10", "close": 31.74, "volume": 1312579.0}, {"date": "2023-03-13", "close": 31.05, "volume": 2760375.0}, {"date": "2023-03-14", "close": 31.17, "volume": 1170061.0}, {"date": "2023-03-15", "close": 31.39, "volume": 1747218.0}, {"date": "2023-03-16", "close": 31.72, "volume": 1229291.0}, {"date": "2023-03-17", "close": 29.75, "volume": 1838789.0}, {"date": "2023-03-20", "close": 30.65, "volume": 1073436.0}, {"date": "2023-03-21", "close": 31.78, "volume": 1027813.0}, {"date": "2023-03-22", "close": 29.99, "volume": 675619.0}, {"date": "2023-03-23", "close": 29.06, "volume": 817183.0}, {"date": "2023-03-24", "close": 30.07, "volume": 733814.0}, {"date": "2023-03-27", "close": 30.57, "volume": 658337.0}, {"date": "2023-03-28", "close": 30.42, "volume": 601948.0}, {"date": "2023-03-29", "close": 30.68, "volume": 588190.0}, {"date": "2023-03-30", "close": 29.91, "volume": 929794.0}, {"date": "2023-03-31", "close": 29.86, "volume": 865050.0}, {"date": "2023-04-03", "close": 29.51, "volume": 496127.0}, {"date": "2023-04-04", "close": 28.6, "volume": 459861.0}, {"date": "2023-04-05", "close": 28.98, "volume": 560339.0}, {"date": "2023-04-06", "close": 29.77, "volume": 665207.0}, {"date": "2023-04-10", "close": 29.76, "volume": 634623.0}, {"date": "2023-04-11", "close": 29.52, "volume": 399441.0}, {"date": "2023-04-12", "close": 29.13, "volume": 275167.0}, {"date": "2023-04-13", "close": 29.55, "volume": 408795.0}, {"date": "2023-04-14", "close": 28.75, "volume": 492741.0}, {"date": "2023-04-17", "close": 29.61, "volume": 536791.0}, {"date": "2023-04-18", "close": 28.79, "volume": 600386.0}, {"date": "2023-04-19", "close": 29.56, "volume": 457179.0}, {"date": "2023-04-20", "close": 28.9, "volume": 622447.0}, {"date": "2023-04-21", "close": 27.87, "volume": 1354081.0}, {"date": "2023-04-24", "close": 27.59, "volume": 690553.0}, {"date": "2023-04-25", "close": 26.5, "volume": 917693.0}, {"date": "2023-04-26", "close": 26.56, "volume": 952120.0}, {"date": "2023-04-27", "close": 26.37, "volume": 1669882.0}, {"date": "2023-04-28", "close": 25.59, "volume": 1080503.0}, {"date": "2023-05-01", "close": 25.49, "volume": 947163.0}, {"date": "2023-05-02", "close": 24.69, "volume": 1332290.0}, {"date": "2023-05-03", "close": 24.14, "volume": 1397606.0}, {"date": "2023-05-04", "close": 23.09, "volume": 1077245.0}, {"date": "2023-05-05", "close": 23.85, "volume": 1469566.0}, {"date": "2023-05-08", "close": 22.49, "volume": 693418.0}, {"date": "2023-05-09", "close": 22.11, "volume": 937819.0}, {"date": "2023-05-10", "close": 22.47, "volume": 1070535.0}, {"date": "2023-05-11", "close": 21.82, "volume": 718816.0}, {"date": "2023-05-12", "close": 21.78, "volume": 508730.0}, {"date": "2023-05-15", "close": 22.25, "volume": 695875.0}, {"date": "2023-05-16", "close": 21.85, "volume": 523102.0}, {"date": "2023-05-17", "close": 23.37, "volume": 928943.0}, {"date": "2023-05-18", "close": 23.55, "volume": 713603.0}, {"date": "2023-05-19", "close": 22.85, "volume": 564760.0}, {"date": "2023-05-22", "close": 23.52, "volume": 568009.0}, {"date": "2023-05-23", "close": 24.04, "volume": 982617.0}, {"date": "2023-05-24", "close": 23.55, "volume": 788017.0}, {"date": "2023-05-25", "close": 23.35, "volume": 833338.0}, {"date": "2023-05-26", "close": 23.6, "volume": 409824.0}, {"date": "2023-05-30", "close": 23.07, "volume": 786542.0}, {"date": "2023-05-31", "close": 22.05, "volume": 757008.0}, {"date": "2023-06-01", "close": 22.75, "volume": 445703.0}, {"date": "2023-06-02", "close": 24.24, "volume": 576823.0}, {"date": "2023-06-05", "close": 23.53, "volume": 481804.0}, {"date": "2023-06-06", "close": 24.67, "volume": 669294.0}, {"date": "2023-06-07", "close": 25.41, "volume": 695735.0}, {"date": "2023-06-08", "close": 25.18, "volume": 577890.0}, {"date": "2023-06-09", "close": 24.92, "volume": 430681.0}, {"date": "2023-06-12", "close": 24.81, "volume": 530021.0}, {"date": "2023-06-13", "close": 25.93, "volume": 763540.0}, {"date": "2023-06-14", "close": 25.23, "volume": 792117.0}, {"date": "2023-06-15", "close": 25.75, "volume": 626253.0}, {"date": "2023-06-16", "close": 25.52, "volume": 1588450.0}, {"date": "2023-06-20", "close": 24.33, "volume": 1063634.0}, {"date": "2023-06-21", "close": 24.1, "volume": 894208.0}, {"date": "2023-06-22", "close": 23.78, "volume": 539112.0}, {"date": "2023-06-23", "close": 23.4, "volume": 2374456.0}, {"date": "2023-06-26", "close": 23.63, "volume": 733270.0}, {"date": "2023-06-27", "close": 23.77, "volume": 544976.0}, {"date": "2023-06-28", "close": 24.13, "volume": 1504370.0}, {"date": "2023-06-29", "close": 24.42, "volume": 486760.0}, {"date": "2023-06-30", "close": 23.84, "volume": 1345633.0}, {"date": "2023-07-03", "close": 24.19, "volume": 420237.0}, {"date": "2023-07-05", "close": 23.75, "volume": 748870.0}, {"date": "2023-07-06", "close": 23.24, "volume": 840649.0}, {"date": "2023-07-07", "close": 23.53, "volume": 977484.0}, {"date": "2023-07-10", "close": 23.53, "volume": 937692.0}, {"date": "2023-07-11", "close": 23.73, "volume": 879060.0}, {"date": "2023-07-12", "close": 24.36, "volume": 1064308.0}, {"date": "2023-07-13", "close": 25.08, "volume": 965407.0}, {"date": "2023-07-14", "close": 24.86, "volume": 944817.0}, {"date": "2023-07-17", "close": 25.32, "volume": 668556.0}, {"date": "2023-07-18", "close": 26.17, "volume": 1031889.0}, {"date": "2023-07-19", "close": 26.65, "volume": 702917.0}, {"date": "2023-07-20", "close": 26.46, "volume": 832597.0}, {"date": "2023-07-21", "close": 26.31, "volume": 837759.0}, {"date": "2023-07-24", "close": 27.24, "volume": 1083862.0}, {"date": "2023-07-25", "close": 27.63, "volume": 1382480.0}, {"date": "2023-07-26", "close": 29.17, "volume": 1436018.0}, {"date": "2023-07-27", "close": 28.58, "volume": 1656037.0}, {"date": "2023-07-28", "close": 28.79, "volume": 773538.0}, {"date": "2023-07-31", "close": 28.73, "volume": 747994.0}, {"date": "2023-08-01", "close": 28.3, "volume": 823527.0}, {"date": "2023-08-02", "close": 28.67, "volume": 749451.0}, {"date": "2023-08-03", "close": 29.16, "volume": 563912.0}, {"date": "2023-08-04", "close": 29.35, "volume": 760828.0}, {"date": "2023-08-07", "close": 29.56, "volume": 643022.0}, {"date": "2023-08-08", "close": 29.18, "volume": 709042.0}, {"date": "2023-08-09", "close": 28.78, "volume": 459162.0}, {"date": "2023-08-10", "close": 28.73, "volume": 399146.0}, {"date": "2023-08-11", "close": 28.78, "volume": 488092.0}, {"date": "2023-08-14", "close": 28.19, "volume": 363966.0}, {"date": "2023-08-15", "close": 27.13, "volume": 476910.0}, {"date": "2023-08-16", "close": 26.81, "volume": 476674.0}, {"date": "2023-08-17", "close": 26.69, "volume": 516262.0}, {"date": "2023-08-18", "close": 26.8, "volume": 514873.0}, {"date": "2023-08-21", "close": 26.39, "volume": 342028.0}, {"date": "2023-08-22", "close": 25.24, "volume": 500936.0}, {"date": "2023-08-23", "close": 25.42, "volume": 536854.0}, {"date": "2023-08-24", "close": 25.49, "volume": 727144.0}, {"date": "2023-08-25", "close": 25.27, "volume": 621336.0}, {"date": "2023-08-28", "close": 25.65, "volume": 592062.0}, {"date": "2023-08-29", "close": 25.72, "volume": 460542.0}, {"date": "2023-08-30", "close": 25.62, "volume": 500110.0}, {"date": "2023-08-31", "close": 25.91, "volume": 554079.0}, {"date": "2023-09-01", "close": 26.7, "volume": 480848.0}, {"date": "2023-09-05", "close": 25.89, "volume": 552110.0}, {"date": "2023-09-06", "close": 25.03, "volume": 540265.0}, {"date": "2023-09-07", "close": 24.75, "volume": 529688.0}, {"date": "2023-09-08", "close": 25.03, "volume": 517287.0}, {"date": "2023-09-11", "close": 24.92, "volume": 393563.0}, {"date": "2023-09-12", "close": 25.14, "volume": 367395.0}, {"date": "2023-09-13", "close": 25.0, "volume": 549116.0}, {"date": "2023-09-14", "close": 25.6, "volume": 381088.0}, {"date": "2023-09-15", "close": 25.65, "volume": 1717985.0}, {"date": "2023-09-18", "close": 24.95, "volume": 564041.0}, {"date": "2023-09-19", "close": 24.99, "volume": 367174.0}, {"date": "2023-09-20", "close": 24.81, "volume": 379693.0}, {"date": "2023-09-21", "close": 24.5, "volume": 515387.0}, {"date": "2023-09-22", "close": 24.17, "volume": 452542.0}, {"date": "2023-09-25", "close": 24.66, "volume": 404416.0}, {"date": "2023-09-26", "close": 24.71, "volume": 523054.0}, {"date": "2023-09-27", "close": 24.32, "volume": 483658.0}, {"date": "2023-09-28", "close": 24.58, "volume": 341327.0}, {"date": "2023-09-29", "close": 24.94, "volume": 483091.0}, {"date": "2023-10-02", "close": 24.53, "volume": 503324.0}, {"date": "2023-10-03", "close": 23.91, "volume": 453941.0}, {"date": "2023-10-04", "close": 24.05, "volume": 873550.0}, {"date": "2023-10-05", "close": 24.63, "volume": 464656.0}, {"date": "2023-10-06", "close": 24.65, "volume": 905731.0}, {"date": "2023-10-09", "close": 24.47, "volume": 706458.0}, {"date": "2023-10-10", "close": 24.37, "volume": 943304.0}, {"date": "2023-10-11", "close": 24.48, "volume": 662152.0}, {"date": "2023-10-12", "close": 24.15, "volume": 494450.0}, {"date": "2023-10-13", "close": 22.98, "volume": 841223.0}, {"date": "2023-10-16", "close": 23.6, "volume": 1952666.0}, {"date": "2023-10-17", "close": 24.62, "volume": 1105493.0}, {"date": "2023-10-18", "close": 23.61, "volume": 543560.0}, {"date": "2023-10-19", "close": 23.43, "volume": 630867.0}, {"date": "2023-10-20", "close": 22.22, "volume": 674593.0}, {"date": "2023-10-23", "close": 22.26, "volume": 560136.0}, {"date": "2023-10-24", "close": 21.68, "volume": 903945.0}, {"date": "2023-10-25", "close": 21.73, "volume": 1274060.0}, {"date": "2023-10-26", "close": 23.61, "volume": 1056507.0}, {"date": "2023-10-27", "close": 22.81, "volume": 735920.0}, {"date": "2023-10-30", "close": 23.31, "volume": 573737.0}, {"date": "2023-10-31", "close": 23.07, "volume": 519216.0}, {"date": "2023-11-01", "close": 23.15, "volume": 587040.0}, {"date": "2023-11-02", "close": 24.68, "volume": 817138.0}, {"date": "2023-11-03", "close": 24.78, "volume": 758163.0}, {"date": "2023-11-06", "close": 24.65, "volume": 531085.0}, {"date": "2023-11-07", "close": 24.41, "volume": 283541.0}, {"date": "2023-11-08", "close": 23.9, "volume": 371987.0}, {"date": "2023-11-09", "close": 23.32, "volume": 467990.0}, {"date": "2023-11-10", "close": 23.31, "volume": 373671.0}, {"date": "2023-11-13", "close": 23.45, "volume": 383270.0}, {"date": "2023-11-14", "close": 25.58, "volume": 611512.0}, {"date": "2023-11-15", "close": 25.74, "volume": 527741.0}, {"date": "2023-11-16", "close": 25.56, "volume": 594697.0}, {"date": "2023-11-17", "close": 25.68, "volume": 579578.0}, {"date": "2023-11-20", "close": 25.73, "volume": 444171.0}, {"date": "2023-11-21", "close": 24.95, "volume": 418723.0}, {"date": "2023-11-22", "close": 25.26, "volume": 455584.0}, {"date": "2023-11-24", "close": 25.43, "volume": 195291.0}, {"date": "2023-11-27", "close": 25.33, "volume": 543281.0}, {"date": "2023-11-28", "close": 25.46, "volume": 509021.0}, {"date": "2023-11-29", "close": 26.17, "volume": 620886.0}, {"date": "2023-11-30", "close": 25.89, "volume": 616876.0}, {"date": "2023-12-01", "close": 27.65, "volume": 809725.0}, {"date": "2023-12-04", "close": 27.64, "volume": 518669.0}, {"date": "2023-12-05", "close": 26.9, "volume": 572418.0}, {"date": "2023-12-06", "close": 27.31, "volume": 646862.0}, {"date": "2023-12-07", "close": 28.13, "volume": 545102.0}, {"date": "2023-12-08", "close": 28.3, "volume": 494695.0}, {"date": "2023-12-11", "close": 28.25, "volume": 608872.0}, {"date": "2023-12-12", "close": 28.15, "volume": 479465.0}, {"date": "2023-12-13", "close": 30.25, "volume": 1025514.0}, {"date": "2023-12-14", "close": 32.14, "volume": 1401987.0}, {"date": "2023-12-15", "close": 31.67, "volume": 1554078.0}, {"date": "2023-12-18", "close": 31.28, "volume": 691474.0}, {"date": "2023-12-19", "close": 31.64, "volume": 760913.0}, {"date": "2023-12-20", "close": 30.8, "volume": 536324.0}, {"date": "2023-12-21", "close": 30.97, "volume": 284771.0}, {"date": "2023-12-22", "close": 31.17, "volume": 290076.0}, {"date": "2023-12-26", "close": 31.87, "volume": 332905.0}, {"date": "2023-12-27", "close": 31.53, "volume": 435240.0}, {"date": "2023-12-28", "close": 31.44, "volume": 414526.0}, {"date": "2023-12-29", "close": 30.75, "volume": 499971.0}, {"date": "2024-01-02", "close": 31.25, "volume": 482944.0}, {"date": "2024-01-03", "close": 30.33, "volume": 555871.0}, {"date": "2024-01-04", "close": 30.27, "volume": 332054.0}, {"date": "2024-01-05", "close": 30.19, "volume": 648782.0}, {"date": "2024-01-08", "close": 30.32, "volume": 707729.0}, {"date": "2024-01-09", "close": 30.03, "volume": 558809.0}, {"date": "2024-01-10", "close": 30.06, "volume": 403855.0}, {"date": "2024-01-11", "close": 29.61, "volume": 585282.0}, {"date": "2024-01-12", "close": 29.07, "volume": 517149.0}, {"date": "2024-01-16", "close": 28.5, "volume": 573952.0}, {"date": "2024-01-17", "close": 28.4, "volume": 669520.0}, {"date": "2024-01-18", "close": 28.57, "volume": 436570.0}, {"date": "2024-01-19", "close": 29.13, "volume": 517976.0}, {"date": "2024-01-22", "close": 29.56, "volume": 482295.0}, {"date": "2024-01-23", "close": 29.16, "volume": 691209.0}, {"date": "2024-01-24", "close": 29.11, "volume": 434920.0}, {"date": "2024-01-25", "close": 28.48, "volume": 1502150.0}, {"date": "2024-01-26", "close": 28.76, "volume": 645005.0}, {"date": "2024-01-29", "close": 29.4, "volume": 667049.0}, {"date": "2024-01-30", "close": 29.19, "volume": 582794.0}, {"date": "2024-01-31", "close": 27.52, "volume": 1841526.0}, {"date": "2024-02-01", "close": 26.43, "volume": 962748.0}, {"date": "2024-02-02", "close": 26.41, "volume": 907398.0}, {"date": "2024-02-05", "close": 26.09, "volume": 1686151.0}, {"date": "2024-02-06", "close": 26.24, "volume": 630724.0}, {"date": "2024-02-07", "close": 25.77, "volume": 1409034.0}, {"date": "2024-02-08", "close": 25.42, "volume": 1051187.0}, {"date": "2024-02-09", "close": 25.54, "volume": 1228197.0}, {"date": "2024-02-12", "close": 26.52, "volume": 1215234.0}, {"date": "2024-02-13", "close": 24.87, "volume": 1178751.0}, {"date": "2024-02-14", "close": 25.45, "volume": 1160007.0}, {"date": "2024-02-15", "close": 26.78, "volume": 723962.0}, {"date": "2024-02-16", "close": 26.3, "volume": 727636.0}, {"date": "2024-02-20", "close": 26.17, "volume": 786676.0}, {"date": "2024-02-21", "close": 26.12, "volume": 697586.0}, {"date": "2024-02-22", "close": 26.66, "volume": 1030600.0}, {"date": "2024-02-23", "close": 26.68, "volume": 930141.0}, {"date": "2024-02-26", "close": 26.4, "volume": 702795.0}, {"date": "2024-02-27", "close": 26.4, "volume": 527717.0}, {"date": "2024-02-28", "close": 26.01, "volume": 541421.0}, {"date": "2024-02-29", "close": 26.32, "volume": 849086.0}, {"date": "2024-03-01", "close": 26.09, "volume": 769475.0}, {"date": "2024-03-04", "close": 26.53, "volume": 1228887.0}, {"date": "2024-03-05", "close": 27.6, "volume": 890509.0}, {"date": "2024-03-06", "close": 26.59, "volume": 1680809.0}, {"date": "2024-03-07", "close": 26.66, "volume": 935744.0}, {"date": "2024-03-08", "close": 26.6, "volume": 783045.0}, {"date": "2024-03-11", "close": 26.7, "volume": 883678.0}, {"date": "2024-03-12", "close": 26.3, "volume": 686538.0}, {"date": "2024-03-13", "close": 26.07, "volume": 660146.0}, {"date": "2024-03-14", "close": 25.02, "volume": 995646.0}, {"date": "2024-03-15", "close": 25.21, "volume": 4080155.0}, {"date": "2024-03-18", "close": 24.95, "volume": 806136.0}, {"date": "2024-03-19", "close": 25.27, "volume": 912157.0}, {"date": "2024-03-20", "close": 26.07, "volume": 1059917.0}, {"date": "2024-03-21", "close": 26.55, "volume": 921483.0}, {"date": "2024-03-22", "close": 26.29, "volume": 892415.0}, {"date": "2024-03-25", "close": 26.35, "volume": 739444.0}, {"date": "2024-03-26", "close": 26.28, "volume": 606681.0}, {"date": "2024-03-27", "close": 27.63, "volume": 713442.0}, {"date": "2024-03-28", "close": 27.21, "volume": 925023.0}, {"date": "2024-04-01", "close": 26.28, "volume": 680672.0}, {"date": "2024-04-02", "close": 25.58, "volume": 681667.0}, {"date": "2024-04-03", "close": 25.76, "volume": 601305.0}, {"date": "2024-04-04", "close": 25.79, "volume": 574039.0}, {"date": "2024-04-05", "close": 25.84, "volume": 745200.0}, {"date": "2024-04-08", "close": 26.33, "volume": 435646.0}, {"date": "2024-04-09", "close": 27.0, "volume": 577710.0}, {"date": "2024-04-10", "close": 24.97, "volume": 986399.0}, {"date": "2024-04-11", "close": 25.09, "volume": 899726.0}, {"date": "2024-04-12", "close": 24.84, "volume": 715968.0}, {"date": "2024-04-15", "close": 24.86, "volume": 516671.0}, {"date": "2024-04-16", "close": 24.37, "volume": 648856.0}, {"date": "2024-04-17", "close": 24.44, "volume": 499690.0}, {"date": "2024-04-18", "close": 24.7, "volume": 402736.0}, {"date": "2024-04-19", "close": 25.6, "volume": 655372.0}, {"date": "2024-04-22", "close": 26.11, "volume": 654615.0}, {"date": "2024-04-23", "close": 26.52, "volume": 571154.0}, {"date": "2024-04-24", "close": 26.57, "volume": 672345.0}, {"date": "2024-04-25", "close": 26.95, "volume": 1300999.0}, {"date": "2024-04-26", "close": 27.0, "volume": 511803.0}, {"date": "2024-04-29", "close": 27.09, "volume": 624205.0}, {"date": "2024-04-30", "close": 26.7, "volume": 541086.0}, {"date": "2024-05-01", "close": 27.46, "volume": 931974.0}, {"date": "2024-05-02", "close": 27.89, "volume": 515858.0}, {"date": "2024-05-03", "close": 27.64, "volume": 682010.0}, {"date": "2024-05-06", "close": 27.77, "volume": 479239.0}, {"date": "2024-05-07", "close": 27.65, "volume": 453930.0}, {"date": "2024-05-08", "close": 27.86, "volume": 425727.0}, {"date": "2024-05-09", "close": 27.73, "volume": 523464.0}, {"date": "2024-05-10", "close": 27.75, "volume": 546545.0}, {"date": "2024-05-13", "close": 27.51, "volume": 374711.0}, {"date": "2024-05-14", "close": 27.58, "volume": 702570.0}, {"date": "2024-05-15", "close": 27.86, "volume": 447963.0}, {"date": "2024-05-16", "close": 27.65, "volume": 353468.0}, {"date": "2024-05-17", "close": 27.89, "volume": 446116.0}, {"date": "2024-05-20", "close": 27.72, "volume": 399046.0}, {"date": "2024-05-21", "close": 27.89, "volume": 334244.0}, {"date": "2024-05-22", "close": 27.76, "volume": 492479.0}, {"date": "2024-05-23", "close": 27.11, "volume": 514216.0}, {"date": "2024-05-24", "close": 27.11, "volume": 790546.0}, {"date": "2024-05-28", "close": 26.5, "volume": 647296.0}, {"date": "2024-05-29", "close": 26.07, "volume": 493358.0}, {"date": "2024-05-30", "close": 26.51, "volume": 353294.0}, {"date": "2024-05-31", "close": 26.54, "volume": 864685.0}, {"date": "2024-06-03", "close": 26.23, "volume": 578416.0}, {"date": "2024-06-04", "close": 25.95, "volume": 503793.0}, {"date": "2024-06-05", "close": 26.08, "volume": 314993.0}, {"date": "2024-06-06", "close": 26.2, "volume": 330774.0}, {"date": "2024-06-07", "close": 26.14, "volume": 347483.0}, {"date": "2024-06-10", "close": 25.52, "volume": 432802.0}, {"date": "2024-06-11", "close": 25.26, "volume": 604380.0}, {"date": "2024-06-12", "close": 26.05, "volume": 568035.0}, {"date": "2024-06-13", "close": 25.99, "volume": 636728.0}, {"date": "2024-06-14", "close": 25.23, "volume": 571629.0}, {"date": "2024-06-17", "close": 25.78, "volume": 588493.0}, {"date": "2024-06-18", "close": 25.93, "volume": 848380.0}, {"date": "2024-06-20", "close": 25.96, "volume": 702264.0}, {"date": "2024-06-21", "close": 25.99, "volume": 1352275.0}, {"date": "2024-06-24", "close": 26.95, "volume": 722793.0}, {"date": "2024-06-25", "close": 26.29, "volume": 572706.0}, {"date": "2024-06-26", "close": 26.39, "volume": 710203.0}, {"date": "2024-06-27", "close": 26.72, "volume": 555912.0}, {"date": "2024-06-28", "close": 27.77, "volume": 1374286.0}, {"date": "2024-07-01", "close": 27.43, "volume": 675353.0}, {"date": "2024-07-02", "close": 27.96, "volume": 465063.0}, {"date": "2024-07-03", "close": 27.71, "volume": 580754.0}, {"date": "2024-07-05", "close": 27.11, "volume": 397567.0}, {"date": "2024-07-08", "close": 27.19, "volume": 536069.0}, {"date": "2024-07-09", "close": 27.71, "volume": 569956.0}, {"date": "2024-07-10", "close": 28.61, "volume": 421258.0}, {"date": "2024-07-11", "close": 29.25, "volume": 923103.0}, {"date": "2024-07-12", "close": 29.17, "volume": 727542.0}, {"date": "2024-07-15", "close": 29.94, "volume": 1106029.0}, {"date": "2024-07-16", "close": 31.66, "volume": 924538.0}, {"date": "2024-07-17", "close": 31.72, "volume": 2358831.0}, {"date": "2024-07-18", "close": 31.23, "volume": 1299059.0}, {"date": "2024-07-19", "close": 31.16, "volume": 814258.0}, {"date": "2024-07-22", "close": 31.57, "volume": 493127.0}, {"date": "2024-07-23", "close": 32.31, "volume": 722374.0}, {"date": "2024-07-24", "close": 31.6, "volume": 636489.0}, {"date": "2024-07-25", "close": 32.15, "volume": 1037566.0}, {"date": "2024-07-26", "close": 32.35, "volume": 744771.0}, {"date": "2024-07-29", "close": 31.29, "volume": 699765.0}, {"date": "2024-07-30", "close": 31.79, "volume": 602598.0}, {"date": "2024-07-31", "close": 31.57, "volume": 547865.0}, {"date": "2024-08-01", "close": 29.71, "volume": 750824.0}, {"date": "2024-08-02", "close": 28.77, "volume": 941693.0}, {"date": "2024-08-05", "close": 27.78, "volume": 745243.0}, {"date": "2024-08-06", "close": 27.62, "volume": 428765.0}, {"date": "2024-08-07", "close": 27.61, "volume": 523719.0}, {"date": "2024-08-08", "close": 28.44, "volume": 722016.0}, {"date": "2024-08-09", "close": 28.28, "volume": 365708.0}, {"date": "2024-08-12", "close": 28.06, "volume": 473887.0}, {"date": "2024-08-13", "close": 28.35, "volume": 339321.0}, {"date": "2024-08-14", "close": 28.11, "volume": 391392.0}, {"date": "2024-08-15", "close": 28.89, "volume": 312302.0}, {"date": "2024-08-16", "close": 29.27, "volume": 496350.0}, {"date": "2024-08-19", "close": 29.59, "volume": 366490.0}, {"date": "2024-08-20", "close": 28.85, "volume": 295359.0}, {"date": "2024-08-21", "close": 29.07, "volume": 213968.0}, {"date": "2024-08-22", "close": 29.16, "volume": 233727.0}, {"date": "2024-08-23", "close": 30.73, "volume": 521926.0}, {"date": "2024-08-26", "close": 30.74, "volume": 353334.0}, {"date": "2024-08-27", "close": 30.78, "volume": 409788.0}, {"date": "2024-08-28", "close": 31.12, "volume": 462561.0}, {"date": "2024-08-29", "close": 30.69, "volume": 515741.0}, {"date": "2024-08-30", "close": 31.05, "volume": 398070.0}, {"date": "2024-09-03", "close": 30.53, "volume": 525436.0}, {"date": "2024-09-04", "close": 30.08, "volume": 659074.0}, {"date": "2024-09-05", "close": 29.9, "volume": 266664.0}, {"date": "2024-09-06", "close": 29.36, "volume": 453843.0}, {"date": "2024-09-09", "close": 29.68, "volume": 468536.0}, {"date": "2024-09-10", "close": 29.42, "volume": 339490.0}, {"date": "2024-09-11", "close": 29.07, "volume": 364741.0}, {"date": "2024-09-12", "close": 29.14, "volume": 292338.0}, {"date": "2024-09-13", "close": 30.2, "volume": 344908.0}, {"date": "2024-09-16", "close": 30.51, "volume": 345432.0}, {"date": "2024-09-17", "close": 30.8, "volume": 543888.0}, {"date": "2024-09-18", "close": 30.94, "volume": 505031.0}, {"date": "2024-09-19", "close": 32.01, "volume": 684457.0}, {"date": "2024-09-20", "close": 30.98, "volume": 2390538.0}, {"date": "2024-09-23", "close": 30.86, "volume": 468588.0}, {"date": "2024-09-24", "close": 30.42, "volume": 505815.0}, {"date": "2024-09-25", "close": 29.79, "volume": 360195.0}, {"date": "2024-09-26", "close": 30.22, "volume": 361758.0}, {"date": "2024-09-27", "close": 30.37, "volume": 467830.0}, {"date": "2024-09-30", "close": 30.68, "volume": 266703.0}, {"date": "2024-10-01", "close": 29.54, "volume": 796916.0}, {"date": "2024-10-02", "close": 29.43, "volume": 345200.0}, {"date": "2024-10-03", "close": 29.53, "volume": 405526.0}, {"date": "2024-10-04", "close": 29.84, "volume": 346990.0}, {"date": "2024-10-07", "close": 29.49, "volume": 291512.0}, {"date": "2024-10-08", "close": 29.32, "volume": 291201.0}, {"date": "2024-10-09", "close": 29.61, "volume": 448071.0}, {"date": "2024-10-10", "close": 29.68, "volume": 679200.0}, {"date": "2024-10-11", "close": 30.77, "volume": 644903.0}, {"date": "2024-10-14", "close": 30.97, "volume": 332318.0}, {"date": "2024-10-15", "close": 31.64, "volume": 558381.0}, {"date": "2024-10-16", "close": 32.5, "volume": 530434.0}, {"date": "2024-10-17", "close": 32.84, "volume": 459570.0}, {"date": "2024-10-18", "close": 32.22, "volume": 635626.0}, {"date": "2024-10-21", "close": 31.25, "volume": 557485.0}, {"date": "2024-10-22", "close": 31.6, "volume": 372799.0}, {"date": "2024-10-23", "close": 31.96, "volume": 541460.0}, {"date": "2024-10-24", "close": 32.01, "volume": 639113.0}, {"date": "2024-10-25", "close": 30.95, "volume": 1014911.0}, {"date": "2024-10-28", "close": 31.75, "volume": 746193.0}, {"date": "2024-10-29", "close": 31.42, "volume": 561423.0}, {"date": "2024-10-30", "close": 31.61, "volume": 439946.0}, {"date": "2024-10-31", "close": 30.8, "volume": 503010.0}, {"date": "2024-11-01", "close": 30.78, "volume": 627823.0}, {"date": "2024-11-04", "close": 29.86, "volume": 551500.0}, {"date": "2024-11-05", "close": 30.38, "volume": 595012.0}, {"date": "2024-11-06", "close": 34.45, "volume": 1424560.0}, {"date": "2024-11-07", "close": 32.61, "volume": 1066333.0}, {"date": "2024-11-08", "close": 32.77, "volume": 471365.0}, {"date": "2024-11-11", "close": 33.93, "volume": 527663.0}, {"date": "2024-11-12", "close": 33.74, "volume": 619981.0}, {"date": "2024-11-13", "close": 33.51, "volume": 549659.0}, {"date": "2024-11-14", "close": 33.28, "volume": 329040.0}, {"date": "2024-11-15", "close": 33.14, "volume": 373862.0}, {"date": "2024-11-18", "close": 33.51, "volume": 494328.0}, {"date": "2024-11-19", "close": 33.42, "volume": 582949.0}, {"date": "2024-11-20", "close": 33.39, "volume": 478748.0}, {"date": "2024-11-21", "close": 33.83, "volume": 386583.0}, {"date": "2024-11-22", "close": 34.39, "volume": 621693.0}, {"date": "2024-11-25", "close": 35.47, "volume": 1081689.0}, {"date": "2024-11-26", "close": 35.41, "volume": 1148545.0}, {"date": "2024-11-27", "close": 35.35, "volume": 832882.0}, {"date": "2024-11-29", "close": 34.97, "volume": 287646.0}, {"date": "2024-12-02", "close": 34.91, "volume": 452650.0}, {"date": "2024-12-03", "close": 34.31, "volume": 513250.0}, {"date": "2024-12-04", "close": 34.5, "volume": 585982.0}, {"date": "2024-12-05", "close": 34.28, "volume": 619571.0}, {"date": "2024-12-06", "close": 34.46, "volume": 437784.0}, {"date": "2024-12-09", "close": 34.26, "volume": 511490.0}, {"date": "2024-12-10", "close": 33.95, "volume": 972605.0}, {"date": "2024-12-11", "close": 34.44, "volume": 962746.0}, {"date": "2024-12-12", "close": 34.07, "volume": 683430.0}, {"date": "2024-12-13", "close": 34.08, "volume": 776811.0}, {"date": "2024-12-16", "close": 34.34, "volume": 506052.0}, {"date": "2024-12-17", "close": 33.62, "volume": 675813.0}, {"date": "2024-12-18", "close": 31.85, "volume": 1271611.0}, {"date": "2024-12-19", "close": 31.52, "volume": 877799.0}, {"date": "2024-12-20", "close": 32.64, "volume": 1869147.0}, {"date": "2024-12-23", "close": 32.53, "volume": 581210.0}, {"date": "2024-12-24", "close": 32.77, "volume": 236112.0}, {"date": "2024-12-26", "close": 32.98, "volume": 326996.0}, {"date": "2024-12-27", "close": 32.39, "volume": 405641.0}, {"date": "2024-12-30", "close": 32.51, "volume": 430262.0}, {"date": "2024-12-31", "close": 32.47, "volume": 426980.0}, {"date": "2025-01-02", "close": 31.96, "volume": 476226.0}, {"date": "2025-01-03", "close": 32.23, "volume": 450653.0}, {"date": "2025-01-06", "close": 32.19, "volume": 711372.0}, {"date": "2025-01-07", "close": 31.71, "volume": 1176079.0}, {"date": "2025-01-08", "close": 31.84, "volume": 453655.0}, {"date": "2025-01-10", "close": 30.53, "volume": 815883.0}, {"date": "2025-01-13", "close": 30.27, "volume": 898702.0}, {"date": "2025-01-14", "close": 31.77, "volume": 885360.0}, {"date": "2025-01-15", "close": 32.39, "volume": 608389.0}, {"date": "2025-01-16", "close": 32.53, "volume": 482369.0}, {"date": "2025-01-17", "close": 32.54, "volume": 336239.0}, {"date": "2025-01-21", "close": 32.76, "volume": 529506.0}, {"date": "2025-01-22", "close": 32.37, "volume": 610519.0}, {"date": "2025-01-23", "close": 32.62, "volume": 432087.0}, {"date": "2025-01-24", "close": 32.59, "volume": 472022.0}, {"date": "2025-01-27", "close": 33.3, "volume": 563029.0}, {"date": "2025-01-28", "close": 33.24, "volume": 443820.0}, {"date": "2025-01-29", "close": 32.86, "volume": 537614.0}, {"date": "2025-01-30", "close": 33.5, "volume": 796265.0}, {"date": "2025-01-31", "close": 32.95, "volume": 617931.0}, {"date": "2025-02-03", "close": 31.75, "volume": 994848.0}, {"date": "2025-02-04", "close": 32.44, "volume": 657946.0}, {"date": "2025-02-05", "close": 33.03, "volume": 408849.0}, {"date": "2025-02-06", "close": 33.23, "volume": 455529.0}, {"date": "2025-02-07", "close": 32.86, "volume": 505106.0}, {"date": "2025-02-10", "close": 32.2, "volume": 530552.0}, {"date": "2025-02-11", "close": 32.89, "volume": 343764.0}, {"date": "2025-02-12", "close": 32.04, "volume": 572707.0}, {"date": "2025-02-13", "close": 32.65, "volume": 420981.0}, {"date": "2025-02-14", "close": 32.69, "volume": 762871.0}, {"date": "2025-02-18", "close": 32.75, "volume": 512397.0}, {"date": "2025-02-19", "close": 32.69, "volume": 293597.0}, {"date": "2025-02-20", "close": 32.17, "volume": 324381.0}, {"date": "2025-02-21", "close": 31.09, "volume": 462420.0}, {"date": "2025-02-24", "close": 30.75, "volume": 581703.0}, {"date": "2025-02-25", "close": 30.47, "volume": 766949.0}, {"date": "2025-02-26", "close": 30.34, "volume": 515817.0}, {"date": "2025-02-27", "close": 30.55, "volume": 361060.0}, {"date": "2025-02-28", "close": 30.7, "volume": 689239.0}, {"date": "2025-03-03", "close": 30.6, "volume": 765963.0}, {"date": "2025-03-04", "close": 29.06, "volume": 661844.0}, {"date": "2025-03-05", "close": 28.87, "volume": 569686.0}, {"date": "2025-03-06", "close": 28.9, "volume": 658474.0}, {"date": "2025-03-07", "close": 28.94, "volume": 643049.0}, {"date": "2025-03-10", "close": 27.81, "volume": 742204.0}, {"date": "2025-03-11", "close": 27.77, "volume": 1036964.0}, {"date": "2025-03-12", "close": 28.27, "volume": 854354.0}, {"date": "2025-03-13", "close": 28.09, "volume": 553652.0}, {"date": "2025-03-14", "close": 28.85, "volume": 645483.0}, {"date": "2025-03-17", "close": 29.14, "volume": 729332.0}, {"date": "2025-03-18", "close": 28.84, "volume": 478717.0}, {"date": "2025-03-19", "close": 29.13, "volume": 836472.0}, {"date": "2025-03-20", "close": 28.63, "volume": 551306.0}, {"date": "2025-03-21", "close": 28.7, "volume": 2539316.0}, {"date": "2025-03-24", "close": 29.41, "volume": 598305.0}, {"date": "2025-03-25", "close": 29.3, "volume": 425000.0}, {"date": "2025-03-26", "close": 29.25, "volume": 354472.0}, {"date": "2025-03-27", "close": 29.1, "volume": 578338.0}, {"date": "2025-03-28", "close": 28.59, "volume": 360828.0}, {"date": "2025-03-31", "close": 28.65, "volume": 499263.0}, {"date": "2025-04-01", "close": 28.38, "volume": 653242.0}, {"date": "2025-04-02", "close": 28.72, "volume": 707876.0}, {"date": "2025-04-03", "close": 25.64, "volume": 1176067.0}, {"date": "2025-04-04", "close": 24.72, "volume": 1710445.0}, {"date": "2025-04-07", "close": 24.5, "volume": 1057949.0}, {"date": "2025-04-08", "close": 23.86, "volume": 1123509.0}, {"date": "2025-04-09", "close": 26.01, "volume": 2352677.0}, {"date": "2025-04-10", "close": 24.52, "volume": 1308931.0}, {"date": "2025-04-11", "close": 24.33, "volume": 854326.0}, {"date": "2025-04-14", "close": 24.75, "volume": 943212.0}, {"date": "2025-04-15", "close": 25.79, "volume": 1486377.0}, {"date": "2025-04-16", "close": 26.0, "volume": 689700.0}, {"date": "2025-04-17", "close": 25.99, "volume": 690107.0}, {"date": "2025-04-21", "close": 25.99, "volume": 525819.0}, {"date": "2025-04-22", "close": 26.82, "volume": 478441.0}, {"date": "2025-04-23", "close": 27.71, "volume": 866402.0}, {"date": "2025-04-24", "close": 28.31, "volume": 919757.0}, {"date": "2025-04-25", "close": 28.0, "volume": 475423.0}, {"date": "2025-04-28", "close": 28.08, "volume": 698219.0}, {"date": "2025-04-29", "close": 27.79, "volume": 1234452.0}, {"date": "2025-04-30", "close": 26.195, "volume": 2812375.0}, {"date": "2025-05-01", "close": 26.65, "volume": 1139306.0}, {"date": "2025-05-02", "close": 27.05, "volume": 1126769.0}, {"date": "2025-05-05", "close": 26.72, "volume": 1516923.0}, {"date": "2025-05-06", "close": 26.55, "volume": 639748.0}, {"date": "2025-05-07", "close": 26.35, "volume": 598958.0}, {"date": "2025-05-08", "close": 27.23, "volume": 902125.0}, {"date": "2025-05-09", "close": 26.97, "volume": 873085.0}, {"date": "2025-05-12", "close": 28.31, "volume": 1388851.0}, {"date": "2025-05-13", "close": 28.21, "volume": 616025.0}, {"date": "2025-05-14", "close": 27.83, "volume": 960502.0}, {"date": "2025-05-15", "close": 27.69, "volume": 699991.0}, {"date": "2025-05-16", "close": 27.61, "volume": 907335.0}, {"date": "2025-05-19", "close": 27.51, "volume": 488109.0}, {"date": "2025-05-20", "close": 27.48, "volume": 497601.0}, {"date": "2025-05-21", "close": 26.43, "volume": 557562.0}, {"date": "2025-05-22", "close": 26.47, "volume": 688409.0}, {"date": "2025-05-23", "close": 26.61, "volume": 1025197.0}, {"date": "2025-05-27", "close": 27.24, "volume": 633665.0}, {"date": "2025-05-28", "close": 26.79, "volume": 1032221.0}, {"date": "2025-05-29", "close": 27.21, "volume": 1368215.0}, {"date": "2025-05-30", "close": 27.15, "volume": 1549602.0}, {"date": "2025-06-02", "close": 26.75, "volume": 1093686.0}, {"date": "2025-06-03", "close": 27.17, "volume": 1030086.0}, {"date": "2025-06-04", "close": 27.24, "volume": 1068541.0}, {"date": "2025-06-05", "close": 27.2, "volume": 746971.0}, {"date": "2025-06-06", "close": 27.89, "volume": 749237.0}, {"date": "2025-06-09", "close": 27.86, "volume": 808695.0}, {"date": "2025-06-10", "close": 28.15, "volume": 676448.0}, {"date": "2025-06-11", "close": 27.75, "volume": 1227354.0}, {"date": "2025-06-12", "close": 27.45, "volume": 654516.0}, {"date": "2025-06-13", "close": 26.68, "volume": 670687.0}, {"date": "2025-06-16", "close": 26.48, "volume": 629955.0}, {"date": "2025-06-17", "close": 25.97, "volume": 1009624.0}, {"date": "2025-06-18", "close": 26.21, "volume": 1020583.0}, {"date": "2025-06-20", "close": 26.37, "volume": 1467668.0}, {"date": "2025-06-23", "close": 27.45, "volume": 1078825.0}, {"date": "2025-06-24", "close": 27.9, "volume": 1565279.0}, {"date": "2025-06-25", "close": 28.15, "volume": 921675.0}, {"date": "2025-06-26", "close": 29.01, "volume": 1054410.0}, {"date": "2025-06-27", "close": 28.48, "volume": 3435446.0}, {"date": "2025-06-30", "close": 28.82, "volume": 1328308.0}, {"date": "2025-07-01", "close": 30.01, "volume": 1118161.0}, {"date": "2025-07-02", "close": 30.59, "volume": 989580.0}, {"date": "2025-07-03", "close": 31.12, "volume": 559825.0}, {"date": "2025-07-07", "close": 30.71, "volume": 796281.0}, {"date": "2025-07-08", "close": 30.95, "volume": 896433.0}, {"date": "2025-07-09", "close": 31.18, "volume": 698773.0}, {"date": "2025-07-10", "close": 31.38, "volume": 753619.0}, {"date": "2025-07-11", "close": 31.04, "volume": 594195.0}, {"date": "2025-07-14", "close": 31.3, "volume": 539084.0}, {"date": "2025-07-15", "close": 29.99, "volume": 620922.0}, {"date": "2025-07-16", "close": 30.14, "volume": 594397.0}, {"date": "2025-07-17", "close": 30.77, "volume": 502710.0}, {"date": "2025-07-18", "close": 30.76, "volume": 523955.0}, {"date": "2025-07-21", "close": 30.53, "volume": 450979.0}, {"date": "2025-07-22", "close": 30.5, "volume": 643896.0}, {"date": "2025-07-23", "close": 30.47, "volume": 715021.0}, {"date": "2025-07-24", "close": 29.53, "volume": 623172.0}, {"date": "2025-07-25", "close": 29.73, "volume": 734370.0}, {"date": "2025-07-28", "close": 29.65, "volume": 599907.0}, {"date": "2025-07-29", "close": 29.38, "volume": 1021823.0}, {"date": "2025-07-30", "close": 28.6, "volume": 1938769.0}, {"date": "2025-07-31", "close": 28.79, "volume": 1248458.0}, {"date": "2025-08-01", "close": 28.41, "volume": 1214189.0}, {"date": "2025-08-04", "close": 29.28, "volume": 1093032.0}, {"date": "2025-08-05", "close": 29.71, "volume": 1330798.0}, {"date": "2025-08-06", "close": 29.17, "volume": 1005319.0}, {"date": "2025-08-07", "close": 28.8, "volume": 887178.0}, {"date": "2025-08-08", "close": 29.24, "volume": 840446.0}, {"date": "2025-08-11", "close": 28.84, "volume": 664806.0}, {"date": "2025-08-12", "close": 30.05, "volume": 903659.0}, {"date": "2025-08-13", "close": 30.59, "volume": 751331.0}, {"date": "2025-08-14", "close": 30.61, "volume": 514677.0}, {"date": "2025-08-15", "close": 30.04, "volume": 941895.0}, {"date": "2025-08-18", "close": 30.33, "volume": 418633.0}, {"date": "2025-08-19", "close": 30.16, "volume": 486591.0}, {"date": "2025-08-20", "close": 30.22, "volume": 533613.0}, {"date": "2025-08-21", "close": 30.03, "volume": 411568.0}, {"date": "2025-08-22", "close": 31.99, "volume": 1031172.0}, {"date": "2025-08-25", "close": 31.83, "volume": 690517.0}, {"date": "2025-08-26", "close": 31.93, "volume": 689395.0}, {"date": "2025-08-27", "close": 32.2, "volume": 554220.0}, {"date": "2025-08-28", "close": 32.05, "volume": 562859.0}, {"date": "2025-08-29", "close": 32.72, "volume": 1065264.0}, {"date": "2025-09-02", "close": 32.56, "volume": 960056.0}, {"date": "2025-09-03", "close": 32.48, "volume": 710437.0}, {"date": "2025-09-04", "close": 32.825, "volume": 533290.0}, {"date": "2025-09-05", "close": 32.55, "volume": 432290.0}, {"date": "2025-09-08", "close": 32.86, "volume": 479975.0}, {"date": "2025-09-09", "close": 32.49, "volume": 2800328.0}, {"date": "2025-09-10", "close": 32.12, "volume": 1050939.0}, {"date": "2025-09-11", "close": 32.48, "volume": 731992.0}, {"date": "2025-09-12", "close": 32.68, "volume": 743047.0}, {"date": "2025-09-15", "close": 32.42, "volume": 627815.0}, {"date": "2025-09-16", "close": 32.06, "volume": 797123.0}, {"date": "2025-09-17", "close": 32.44, "volume": 873732.0}, {"date": "2025-09-18", "close": 33.84, "volume": 1782850.0}, {"date": "2025-09-19", "close": 33.45, "volume": 2186244.0}, {"date": "2025-09-22", "close": 32.73, "volume": 549548.0}, {"date": "2025-09-23", "close": 33.25, "volume": 1699466.0}, {"date": "2025-09-24", "close": 33.06, "volume": 1059115.0}, {"date": "2025-09-25", "close": 32.69, "volume": 738394.0}, {"date": "2025-09-26", "close": 32.55, "volume": 1064708.0}, {"date": "2025-09-29", "close": 32.13, "volume": 769299.0}, {"date": "2025-09-30", "close": 31.87, "volume": 959357.0}, {"date": "2025-10-01", "close": 31.75, "volume": 793738.0}, {"date": "2025-10-02", "close": 31.69, "volume": 810809.0}, {"date": "2025-10-03", "close": 31.89, "volume": 554448.0}, {"date": "2025-10-06", "close": 32.0, "volume": 1032067.0}, {"date": "2025-10-07", "close": 31.84, "volume": 739390.0}, {"date": "2025-10-08", "close": 31.72, "volume": 521352.0}, {"date": "2025-10-09", "close": 31.35, "volume": 706417.0}, {"date": "2025-10-10", "close": 30.36, "volume": 990334.0}, {"date": "2025-10-13", "close": 31.21, "volume": 680038.0}, {"date": "2025-10-14", "close": 32.3, "volume": 863600.0}, {"date": "2025-10-15", "close": 31.53, "volume": 777154.0}, {"date": "2025-10-16", "close": 29.31, "volume": 1644132.0}, {"date": "2025-10-17", "close": 29.9, "volume": 878805.0}, {"date": "2025-10-20", "close": 31.12, "volume": 1155413.0}, {"date": "2025-10-21", "close": 31.21, "volume": 571434.0}, {"date": "2025-10-22", "close": 31.34, "volume": 759643.0}, {"date": "2025-10-23", "close": 31.24, "volume": 784731.0}, {"date": "2025-10-24", "close": 31.63, "volume": 739145.0}, {"date": "2025-10-27", "close": 32.17, "volume": 1208203.0}, {"date": "2025-10-28", "close": 32.26, "volume": 826949.0}, {"date": "2025-10-29", "close": 32.11, "volume": 921263.0}, {"date": "2025-10-30", "close": 31.48, "volume": 1278992.0}, {"date": "2025-10-31", "close": 31.25, "volume": 802505.0}, {"date": "2025-11-03", "close": 31.76, "volume": 918086.0}, {"date": "2025-11-04", "close": 31.69, "volume": 723719.0}, {"date": "2025-11-05", "close": 32.2, "volume": 778611.0}, {"date": "2025-11-06", "close": 31.79, "volume": 681082.0}, {"date": "2025-11-07", "close": 32.49, "volume": 852673.0}, {"date": "2025-11-10", "close": 31.99, "volume": 633252.0}, {"date": "2025-11-11", "close": 32.415, "volume": 891171.0}, {"date": "2025-11-12", "close": 32.45, "volume": 670550.0}, {"date": "2025-11-13", "close": 31.42, "volume": 1069266.0}, {"date": "2025-11-14", "close": 31.33, "volume": 859010.0}, {"date": "2025-11-17", "close": 29.68, "volume": 631222.0}, {"date": "2025-11-18", "close": 29.98, "volume": 686317.0}, {"date": "2025-11-19", "close": 30.73, "volume": 621732.0}, {"date": "2025-11-20", "close": 30.6, "volume": 943238.0}, {"date": "2025-11-21", "close": 31.42, "volume": 976713.0}, {"date": "2025-11-24", "close": 31.72, "volume": 779230.0}, {"date": "2025-11-25", "close": 33.13, "volume": 4855027.0}, {"date": "2025-11-26", "close": 32.8, "volume": 2332101.0}, {"date": "2025-11-28", "close": 32.84, "volume": 1474308.0}, {"date": "2025-12-01", "close": 33.03, "volume": 16609540.0}, {"date": "2025-12-02", "close": 32.78, "volume": 1757001.0}, {"date": "2025-12-03", "close": 33.33, "volume": 1148320.0}, {"date": "2025-12-04", "close": 33.67, "volume": 1030840.0}, {"date": "2025-12-05", "close": 34.11, "volume": 1208459.0}, {"date": "2025-12-08", "close": 33.87, "volume": 1391727.0}, {"date": "2025-12-09", "close": 34.2, "volume": 1259246.0}, {"date": "2025-12-10", "close": 35.625, "volume": 1562870.0}, {"date": "2025-12-11", "close": 35.47, "volume": 1714382.0}, {"date": "2025-12-12", "close": 35.4, "volume": 1081432.0}, {"date": "2025-12-15", "close": 35.64, "volume": 956486.0}, {"date": "2025-12-16", "close": 35.57, "volume": 1358732.0}, {"date": "2025-12-17", "close": 35.54, "volume": 1008024.0}, {"date": "2025-12-18", "close": 35.59, "volume": 1345957.0}, {"date": "2025-12-19", "close": 35.76, "volume": 1941574.0}, {"date": "2025-12-22", "close": 36.07, "volume": 866344.0}, {"date": "2025-12-23", "close": 35.9, "volume": 1284745.0}, {"date": "2025-12-24", "close": 35.86, "volume": 429925.0}, {"date": "2025-12-26", "close": 35.93, "volume": 928612.0}, {"date": "2025-12-29", "close": 35.77, "volume": 820472.0}, {"date": "2025-12-30", "close": 35.15, "volume": 912654.0}, {"date": "2025-12-31", "close": 34.6, "volume": 671818.0}, {"date": "2026-01-02", "close": 35.3, "volume": 1236695.0}, {"date": "2026-01-05", "close": 36.05, "volume": 1126073.0}, {"date": "2026-01-06", "close": 37.09, "volume": 1063400.0}, {"date": "2026-01-07", "close": 36.88, "volume": 939240.0}, {"date": "2026-01-08", "close": 37.52, "volume": 990757.0}, {"date": "2026-01-09", "close": 37.21, "volume": 629164.0}, {"date": "2026-01-12", "close": 36.75, "volume": 752929.0}, {"date": "2026-01-13", "close": 36.47, "volume": 757812.0}, {"date": "2026-01-14", "close": 36.53, "volume": 1687312.0}, {"date": "2026-01-15", "close": 37.27, "volume": 1630758.0}, {"date": "2026-01-16", "close": 36.85, "volume": 1325401.0}, {"date": "2026-01-20", "close": 36.11, "volume": 914820.0}, {"date": "2026-01-21", "close": 38.05, "volume": 1760196.0}, {"date": "2026-01-22", "close": 38.22, "volume": 1108813.0}, {"date": "2026-01-23", "close": 36.66, "volume": 677046.0}, {"date": "2026-01-26", "close": 36.72, "volume": 571161.0}, {"date": "2026-01-27", "close": 36.86, "volume": 459555.0}, {"date": "2026-01-28", "close": 36.66, "volume": 759647.0}, {"date": "2026-01-29", "close": 36.14, "volume": 2030536.0}, {"date": "2026-01-30", "close": 35.47, "volume": 2108758.0}, {"date": "2026-02-02", "close": 36.81, "volume": 1953350.0}, {"date": "2026-02-03", "close": 37.6, "volume": 1392149.0}, {"date": "2026-02-04", "close": 38.14, "volume": 914622.0}, {"date": "2026-02-05", "close": 38.0, "volume": 1444249.0}, {"date": "2026-02-06", "close": 38.82, "volume": 1200073.0}, {"date": "2026-02-09", "close": 39.0, "volume": 981581.0}, {"date": "2026-02-10", "close": 38.14, "volume": 738164.0}, {"date": "2026-02-11", "close": 37.93, "volume": 964353.0}, {"date": "2026-02-12", "close": 37.34, "volume": 1034804.0}, {"date": "2026-02-13", "close": 37.66, "volume": 674802.0}, {"date": "2026-02-17", "close": 37.97, "volume": 858199.0}, {"date": "2026-02-18", "close": 37.26, "volume": 815098.0}, {"date": "2026-02-19", "close": 37.14, "volume": 828905.0}, {"date": "2026-02-20", "close": 37.44, "volume": 785560.0}, {"date": "2026-02-23", "close": 35.77, "volume": 976945.0}, {"date": "2026-02-24", "close": 35.56, "volume": 947747.0}, {"date": "2026-02-25", "close": 36.34, "volume": 703953.0}, {"date": "2026-02-26", "close": 36.79, "volume": 792665.0}, {"date": "2026-02-27", "close": 34.61, "volume": 1413575.0}, {"date": "2026-03-02", "close": 35.18, "volume": 1770363.0}, {"date": "2026-03-03", "close": 34.73, "volume": 920833.0}, {"date": "2026-03-04", "close": 35.16, "volume": 883058.0}, {"date": "2026-03-05", "close": 35.0, "volume": 1215562.0}, {"date": "2026-03-06", "close": 34.19, "volume": 915066.0}, {"date": "2026-03-09", "close": 34.02, "volume": 1734459.0}, {"date": "2026-03-10", "close": 34.02, "volume": 1390936.0}, {"date": "2026-03-11", "close": 33.76, "volume": 809679.0}, {"date": "2026-03-12", "close": 33.23, "volume": 1112337.0}, {"date": "2026-03-13", "close": 33.13, "volume": 1049501.0}, {"date": "2026-03-16", "close": 33.22, "volume": 559580.0}, {"date": "2026-03-17", "close": 33.1, "volume": 723104.0}, {"date": "2026-03-18", "close": 32.03, "volume": 1611602.0}, {"date": "2026-03-19", "close": 32.28, "volume": 1801138.0}, {"date": "2026-03-20", "close": 32.48, "volume": 3944698.0}, {"date": "2026-03-23", "close": 33.16, "volume": 1175591.0}, {"date": "2026-03-24", "close": 33.27, "volume": 743795.0}, {"date": "2026-03-25", "close": 33.63, "volume": 733194.0}, {"date": "2026-03-26", "close": 33.5, "volume": 1110252.0}, {"date": "2026-03-27", "close": 32.81, "volume": 1155198.0}, {"date": "2026-03-30", "close": 32.82, "volume": 782993.0}, {"date": "2026-03-31", "close": 33.4, "volume": 1762443.0}, {"date": "2026-04-01", "close": 33.55, "volume": 1060051.0}, {"date": "2026-04-02", "close": 33.48, "volume": 1206822.0}, {"date": "2026-04-06", "close": 33.85, "volume": 949318.0}, {"date": "2026-04-07", "close": 33.22, "volume": 2039109.0}, {"date": "2026-04-08", "close": 34.04, "volume": 1603820.0}, {"date": "2026-04-09", "close": 34.27, "volume": 2185089.0}, {"date": "2026-04-10", "close": 34.03, "volume": 1192522.0}, {"date": "2026-04-13", "close": 34.44, "volume": 868337.0}, {"date": "2026-04-14", "close": 34.25, "volume": 802004.0}, {"date": "2026-04-15", "close": 34.07, "volume": 860904.0}, {"date": "2026-04-16", "close": 33.77, "volume": 916651.0}, {"date": "2026-04-17", "close": 34.62, "volume": 1429600.0}, {"date": "2026-04-20", "close": 34.46, "volume": 789481.0}, {"date": "2026-04-21", "close": 34.23, "volume": 869222.0}, {"date": "2026-04-22", "close": 34.48, "volume": 998143.0}, {"date": "2026-04-23", "close": 34.86, "volume": 1008157.0}, {"date": "2026-04-24", "close": 34.85, "volume": 1278982.0}, {"date": "2026-04-27", "close": 35.33, "volume": 1767292.0}, {"date": "2026-04-28", "close": 35.68, "volume": 1332317.0}, {"date": "2026-04-29", "close": 34.43, "volume": 1880208.0}, {"date": "2026-04-30", "close": 35.49, "volume": 2670941.0}, {"date": "2026-05-01", "close": 35.45, "volume": 1385008.0}, {"date": "2026-05-04", "close": 34.99, "volume": 1107441.0}, {"date": "2026-05-05", "close": 35.9, "volume": 1098844.0}, {"date": "2026-05-06", "close": 36.385, "volume": 1219706.0}, {"date": "2026-05-07", "close": 36.25, "volume": 1480224.0}, {"date": "2026-05-08", "close": 36.42, "volume": 1559801.0}, {"date": "2026-05-11", "close": 35.1, "volume": 1724700.0}, {"date": "2026-05-12", "close": 34.59, "volume": 1701961.0}, {"date": "2026-05-13", "close": 34.11, "volume": 1709567.0}, {"date": "2026-05-14", "close": 34.34, "volume": 863499.0}, {"date": "2026-05-15", "close": 34.08, "volume": 1360738.0}, {"date": "2026-05-18", "close": 34.38, "volume": 1289515.0}, {"date": "2026-05-19", "close": 34.36, "volume": 970090.0}, {"date": "2026-05-20", "close": 35.18, "volume": 1164033.0}, {"date": "2026-05-21", "close": 35.2, "volume": 815105.0}, {"date": "2026-05-22", "close": 35.49, "volume": 1251666.0}, {"date": "2026-05-26", "close": 36.13, "volume": 900072.0}, {"date": "2026-05-27", "close": 35.66, "volume": 1109176.0}, {"date": "2026-05-28", "close": 35.6, "volume": 957568.0}, {"date": "2026-05-29", "close": 35.6, "volume": 1310754.0}, {"date": "2026-06-01", "close": 34.73, "volume": 932357.0}, {"date": "2026-06-02", "close": 35.22, "volume": 691737.0}, {"date": "2026-06-03", "close": 34.32, "volume": 1115062.0}, {"date": "2026-06-04", "close": 35.72, "volume": 853250.0}, {"date": "2026-06-05", "close": 35.57, "volume": 1088967.0}, {"date": "2026-06-08", "close": 35.57, "volume": 713808.0}, {"date": "2026-06-09", "close": 36.1, "volume": 829705.0}, {"date": "2026-06-10", "close": 36.22, "volume": 796579.0}, {"date": "2026-06-11", "close": 36.56, "volume": 891974.0}, {"date": "2026-06-12", "close": 37.11, "volume": 646125.0}, {"date": "2026-06-15", "close": 36.43, "volume": 802293.0}, {"date": "2026-06-16", "close": 36.52, "volume": 753456.0}, {"date": "2026-06-17", "close": 35.64, "volume": 1572143.0}, {"date": "2026-06-18", "close": 36.43, "volume": 2426846.0}, {"date": "2026-06-22", "close": 36.71, "volume": 888796.0}, {"date": "2026-06-23", "close": 37.33, "volume": 771796.0}, {"date": "2026-06-24", "close": 37.88, "volume": 888637.0}, {"date": "2026-06-25", "close": 38.44, "volume": 670990.0}, {"date": "2026-06-26", "close": 38.63, "volume": 2415016.0}, {"date": "2026-06-29", "close": 38.59, "volume": 979765.0}, {"date": "2026-06-30", "close": 38.56, "volume": 1240141.0}, {"date": "2026-07-01", "close": 39.26, "volume": 1280367.0}, {"date": "2026-07-02", "close": 39.15, "volume": 911428.0}, {"date": "2026-07-06", "close": 39.38, "volume": 797909.0}, {"date": "2026-07-07", "close": 39.16, "volume": 848589.0}, {"date": "2026-07-08", "close": 38.25, "volume": 1220015.0}, {"date": "2026-07-09", "close": 38.91, "volume": 754964.0}, {"date": "2026-07-10", "close": 38.85, "volume": 629556.0}, {"date": "2026-07-13", "close": 38.83, "volume": 887851.0}, {"date": "2026-07-14", "close": 38.94, "volume": 897822.0}, {"date": "2026-07-15", "close": 39.35, "volume": 1660513.0}, {"date": "2026-07-16", "close": 40.22, "volume": 1910171.0}, {"date": "2026-07-17", "close": 39.18, "volume": 1659657.0}, {"date": "2026-07-20", "close": 38.55, "volume": 918327.0}, {"date": "2026-07-21", "close": 38.97, "volume": 987502.0}, {"date": "2026-07-22", "close": 38.39, "volume": 821509.0}, {"date": "2026-07-23", "close": 38.1, "volume": 1759266.0}, {"date": "2026-07-24", "close": 38.12, "volume": 1996797.0}, {"date": "2026-07-27", "close": 37.76, "volume": 1599417.0}, {"date": "2026-07-28", "close": 38.09, "volume": 2118138.0}, {"date": "2026-07-29", "close": 37.75, "volume": 1480762.0}, {"date": "2026-07-30", "close": 38.46, "volume": 1103258.0}, {"date": "2026-07-31", "close": 38.02, "volume": 1015606.0}, {"date": "2026-08-03", "close": 38.57, "volume": 1119475.0}, {"date": "2026-08-04", "close": 38.4, "volume": 1585673.0}, {"date": "2026-08-05", "close": 38.07, "volume": 1095849.0}, {"date": "2026-08-06", "close": 37.42, "volume": 1120982.0}, {"date": "2026-08-07", "close": 37.53, "volume": 878865.0}, {"date": "2026-08-10", "close": 37.38, "volume": 943364.0}, {"date": "2026-08-11", "close": 38.02, "volume": 930559.0}, {"date": "2026-08-12", "close": 38.53, "volume": 975099.0}, {"date": "2026-08-13", "close": 38.84, "volume": 688183.0}, {"date": "2026-08-14", "close": 39.17, "volume": 884389.0}, {"date": "2026-08-17", "close": 38.89, "volume": 903528.0}, {"date": "2026-08-18", "close": 38.46, "volume": 894720.0}, {"date": "2026-08-19", "close": 37.84, "volume": 886910.0}, {"date": "2026-08-20", "close": 37.81, "volume": 837033.0}, {"date": "2026-08-21", "close": 37.49, "volume": 1075571.0}, {"date": "2026-08-24", "close": 37.24, "volume": 1007427.0}, {"date": "2026-08-25", "close": 37.06, "volume": 749638.0}, {"date": "2026-08-26", "close": 37.2, "volume": 632320.0}, {"date": "2026-08-27", "close": 37.27, "volume": 596781.0}, {"date": "2026-08-28", "close": 37.04, "volume": 801048.0}, {"date": "2026-08-31", "close": 36.81, "volume": 792142.0}, {"date": "2026-09-01", "close": 36.315, "volume": 1216083.0}, {"date": "2026-09-02", "close": 37.16, "volume": 891970.0}, {"date": "2026-09-03", "close": 37.48, "volume": 1066528.0}, {"date": "2026-09-04", "close": 37.85, "volume": 868156.0}, {"date": "2026-09-08", "close": 37.22, "volume": 804889.0}, {"date": "2026-09-09", "close": 36.82, "volume": 1016714.0}, {"date": "2026-09-10", "close": 36.88, "volume": 1074887.0}, {"date": "2026-09-11", "close": 36.92, "volume": 725396.0}, {"date": "2026-09-14", "close": 37.3, "volume": 946807.0}, {"date": "2026-09-15", "close": 37.46, "volume": 1049913.0}, {"date": "2026-09-16", "close": 36.92, "volume": 1977026.0}, {"date": "2026-09-17", "close": 37.16, "volume": 1114597.0}, {"date": "2026-09-18", "close": 37.35, "volume": 4018246.0}, {"date": "2026-09-21", "close": 36.83, "volume": 1156942.0}, {"date": "2026-09-22", "close": 36.54, "volume": 1211764.0}, {"date": "2026-09-23", "close": 36.02, "volume": 1062138.0}, {"date": "2026-09-24", "close": 36.51, "volume": 1031520.0}, {"date": "2026-09-25", "close": 36.91, "volume": 1646962.0}, {"date": "2026-09-28", "close": 36.33, "volume": 1026825.0}, {"date": "2026-09-29", "close": 36.0, "volume": 1383890.0}, {"date": "2026-09-30", "close": 35.74, "volume": 1015773.0}, {"date": "2026-10-01", "close": 35.77, "volume": 1354150.0}, {"date": "2026-10-02", "close": 36.0, "volume": 1238284.0}, {"date": "2026-10-05", "close": 35.62, "volume": 2214603.0}, {"date": "2026-10-06", "close": 35.52, "volume": 1222527.0}, {"date": "2026-10-07", "close": 34.74, "volume": 869248.0}, {"date": "2026-10-08", "close": 34.94, "volume": 999867.0}, {"date": "2026-10-09", "close": 34.52, "volume": 750423.0}, {"date": "2026-10-12", "close": 34.79, "volume": 836090.0}, {"date": "2026-10-13", "close": 34.71, "volume": 989445.0}, {"date": "2026-10-14", "close": 34.37, "volume": 1061183.0}, {"date": "2026-10-15", "close": 34.81, "volume": 882744.0}, {"date": "2026-10-16", "close": 34.82, "volume": 864535.0}, {"date": "2026-10-19", "close": 34.73, "volume": 776418.0}, {"date": "2026-10-20", "close": 35.56, "volume": 841625.0}, {"date": "2026-10-21", "close": 35.67, "volume": 787081.0}, {"date": "2026-10-22", "close": 36.88, "volume": 1957300.0}, {"date": "2026-10-23", "close": 36.78, "volume": 1585636.0}, {"date": "2026-10-26", "close": 37.68, "volume": 1641841.0}, {"date": "2026-10-27", "close": 37.83, "volume": 1203252.0}, {"date": "2026-10-28", "close": 37.56, "volume": 1369544.0}, {"date": "2026-10-29", "close": 37.95, "volume": 985364.0}, {"date": "2026-10-30", "close": 37.65, "volume": 1021874.0}], "refreshing": true}