{"ticker": "GIL", "overview": {"cik": "1061894", "ticker": "GIL", "name": "Gildan Activewear Inc.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "sic": "2300", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033188", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-096100", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001061894-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001061894-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045444", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000950142-26-001521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0000950142-26-001311", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001104659-26-053497", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001061894-26-000013", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001061894-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-05", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-008093", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020133", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-26", "title": "Annual report (foreign)", "accession": "0001061894-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001061894-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000093", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-16", "title": "Foreign material event", "accession": "0001104659-25-121330", "price_sensitive": true}, {"form": "144", "date": "2025-12-09", "title": "Notice of proposed sale", "accession": "0000950142-25-003155", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "FORM 6-K", "accession": "0001104659-25-118917", "price_sensitive": true}, {"form": "144", "date": "2025-12-03", "title": "Notice of proposed sale", "accession": "0000950142-25-003115", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001104659-25-117421", "price_sensitive": true}, {"form": "S-8", "date": "2025-12-01", "title": "FORM S-8", "accession": "0001104659-25-117397", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-01", "title": "FORM 6-K", "accession": "0001104659-25-117169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-25-000302", "price_sensitive": false}]}, "description": "Gildan Activewear Inc. trades as GIL on the NYSE and is registered in Canada, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GIL", "has_prices": true, "as_of": "2026-08-07", "last": 57.5, "prev_close": 58.17, "change": -0.6700000000000017, "change_pct": -0.011517964586556673, "session_volume": 844038.0, "vwap_5": 57.34404383592211, "vwap_20": 53.47231275898073, "vwap_60": 53.82605902952492, "vwap_250": 58.27533664482337, "high_52w": 72.58, "low_52w": 49.6, "avg_volume_20": 1601361.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003723", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003723-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001140361-26-033188", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "De Depot Et Placement Du Quebec Caisse", "who_key": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC moves to a 6.3% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/898286/0001140361-26-033188-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "HOUSE-2026-20035003-T7", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "ship\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr sells GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "HOUSE-2026-20035003-T8", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "ship\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr picks up GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "13DG-0001274173-26-000138", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "Gildan Activewear Inc.", "who_key": "Gildan Activewear 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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "Gildan Activewear Inc. moves to a 5.7% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1061894/0001274173-26-000138-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "HOUSE-2026-20034713-T40", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "rica\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "HOUSE-2026-20034500-T45", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "rica\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034500-T44", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "rica\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "HOUSE-2026-20034500-T43", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "rica\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "HOUSE-2026-20034500-T46", "src": "CONGRESS", "ticker": "GIL", "cik": "", "company": "Gildan Activewear Inc.", "company_raw": "rica\nGildan Activewear, Inc. Class A Sub.\nVot. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GIL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003723", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003723-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001140361-26-033188", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "De Depot Et Placement Du Quebec Caisse", "who_key": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "CAISSE DE DEPOT ET PLACEMENT DU QUEBEC moves to a 6.3% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/898286/0001140361-26-033188-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001274173-26-000138", "src": "13DG", "ticker": "GIL", "cik": "1061894", "company": "Gildan Activewear Inc.", "company_raw": "Gildan Activewear Inc.", "who": "Gildan Activewear Inc.", "who_key": "Gildan Activewear 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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Canada", "headline": "Gildan Activewear Inc. moves to a 5.7% passive stake in GIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1061894/0001274173-26-000138-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gildan Activewear, Inc. Class A Sub. Vot. Common Stock", "new_value": "Gildan Activewear Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061894", "applied": 1, "detected_at": "2026-10-24T19:05:02.069950"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033188", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-096100", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001061894-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001061894-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045444", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000950142-26-001521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0000950142-26-001311", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001104659-26-053497", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001061894-26-000013", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001061894-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-05", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-008093", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020133", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-26", "title": "Annual report (foreign)", "accession": "0001061894-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001061894-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000093", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-16", "title": "Foreign material event", "accession": "0001104659-25-121330", "price_sensitive": true}, {"form": "144", "date": "2025-12-09", "title": "Notice of proposed sale", "accession": "0000950142-25-003155", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "FORM 6-K", "accession": "0001104659-25-118917", "price_sensitive": true}, {"form": "144", "date": "2025-12-03", "title": "Notice of proposed sale", "accession": "0000950142-25-003115", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001104659-25-117421", "price_sensitive": true}, {"form": "S-8", "date": "2025-12-01", "title": "FORM S-8", "accession": "0001104659-25-117397", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-01", "title": "FORM 6-K", "accession": "0001104659-25-117169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-25-000302", "price_sensitive": false}], "performance": {"ticker": "GIL", "has_prices": true, "summary": {"n": 6, "avg": -0.012415405137454427, "win_rate": 0.16666666666666666, "best": 0.02204052612868827, "worst": -0.053342113928218665, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-02", "score": 0.0, "ref_price": 58.41, "return": -0.015579524054100269}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 57.68, "return": -0.0031206657420249605}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-29", "score": 0.0, "ref_price": 56.26, "return": 0.02204052612868827}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 57.86, "return": -0.006221914967162106}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-24", "score": 0.0, "ref_price": 58.57, "return": -0.01826873826190883}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-22", "score": 0.0, "ref_price": 60.74, "return": -0.053342113928218665}]}, "price_series": [{"date": "2016-08-08", "close": 29.34, "volume": 282319.0}, {"date": "2016-08-09", "close": 29.18, "volume": 258529.0}, {"date": "2016-08-10", "close": 29.17, "volume": 274482.0}, {"date": "2016-08-11", "close": 30.07, "volume": 405956.0}, {"date": "2016-08-12", "close": 29.7, "volume": 397042.0}, {"date": "2016-08-15", "close": 29.71, "volume": 172206.0}, {"date": "2016-08-16", "close": 29.35, "volume": 284174.0}, {"date": "2016-08-17", "close": 29.24, "volume": 266468.0}, {"date": "2016-08-18", "close": 29.88, "volume": 348813.0}, {"date": "2016-08-19", "close": 30.26, "volume": 293270.0}, {"date": "2016-08-22", "close": 29.98, "volume": 193144.0}, {"date": "2016-08-23", "close": 30.01, "volume": 192057.0}, {"date": "2016-08-24", "close": 30.09, "volume": 157466.0}, {"date": "2016-08-25", "close": 29.79, "volume": 173730.0}, {"date": "2016-08-26", "close": 29.79, "volume": 204834.0}, {"date": "2016-08-29", "close": 29.89, "volume": 140954.0}, {"date": "2016-08-30", "close": 29.56, "volume": 216741.0}, {"date": "2016-08-31", "close": 29.48, "volume": 188593.0}, {"date": "2016-09-01", "close": 29.38, "volume": 305613.0}, {"date": "2016-09-02", "close": 29.72, "volume": 201989.0}, {"date": "2016-09-06", "close": 30.01, "volume": 275077.0}, {"date": "2016-09-07", "close": 30.08, "volume": 318158.0}, {"date": "2016-09-08", "close": 29.94, "volume": 364835.0}, {"date": "2016-09-09", "close": 29.16, "volume": 398564.0}, {"date": "2016-09-12", "close": 29.32, "volume": 386384.0}, {"date": "2016-09-13", "close": 28.23, "volume": 649075.0}, {"date": "2016-09-14", "close": 27.97, "volume": 455003.0}, {"date": "2016-09-15", "close": 27.95, "volume": 621030.0}, {"date": "2016-09-16", "close": 27.48, "volume": 390593.0}, {"date": "2016-09-19", "close": 27.59, "volume": 318868.0}, {"date": "2016-09-20", "close": 27.32, "volume": 383796.0}, {"date": "2016-09-21", "close": 27.85, "volume": 341429.0}, {"date": "2016-09-22", "close": 28.39, "volume": 470578.0}, {"date": "2016-09-23", "close": 28.31, "volume": 325231.0}, {"date": "2016-09-26", "close": 27.93, "volume": 341292.0}, {"date": "2016-09-27", "close": 28.17, "volume": 329125.0}, {"date": "2016-09-28", "close": 28.32, "volume": 541997.0}, {"date": "2016-09-29", "close": 27.75, "volume": 416229.0}, {"date": "2016-09-30", "close": 27.95, "volume": 418628.0}, {"date": "2016-10-03", "close": 27.78, "volume": 369866.0}, {"date": "2016-10-04", "close": 27.24, "volume": 474428.0}, {"date": "2016-10-05", "close": 27.55, "volume": 410802.0}, {"date": "2016-10-06", "close": 27.71, "volume": 368065.0}, {"date": "2016-10-07", "close": 27.48, "volume": 299096.0}, {"date": "2016-10-10", "close": 27.47, "volume": 174907.0}, {"date": "2016-10-11", "close": 27.38, "volume": 472782.0}, {"date": "2016-10-12", "close": 27.55, "volume": 573284.0}, {"date": "2016-10-13", "close": 27.28, "volume": 565492.0}, {"date": "2016-10-14", "close": 27.11, "volume": 245760.0}, {"date": "2016-10-17", "close": 26.93, "volume": 287706.0}, {"date": "2016-10-18", "close": 27.16, "volume": 413862.0}, {"date": "2016-10-19", "close": 27.07, "volume": 560742.0}, {"date": "2016-10-20", "close": 26.2, "volume": 655252.0}, {"date": "2016-10-21", "close": 26.37, "volume": 538902.0}, {"date": "2016-10-24", "close": 26.4, "volume": 432227.0}, {"date": "2016-10-25", "close": 25.75, "volume": 464592.0}, {"date": "2016-10-26", "close": 25.69, "volume": 682744.0}, {"date": "2016-10-27", "close": 25.65, "volume": 499971.0}, {"date": "2016-10-28", "close": 25.72, "volume": 670524.0}, {"date": "2016-10-31", "close": 25.67, "volume": 579004.0}, {"date": "2016-11-01", "close": 25.39, "volume": 800607.0}, {"date": "2016-11-02", "close": 25.14, "volume": 864692.0}, {"date": "2016-11-03", "close": 24.99, "volume": 1854957.0}, {"date": "2016-11-04", "close": 24.62, "volume": 792328.0}, {"date": "2016-11-07", "close": 25.4, "volume": 717799.0}, {"date": "2016-11-08", "close": 25.85, "volume": 716167.0}, {"date": "2016-11-09", "close": 25.38, "volume": 1256741.0}, {"date": "2016-11-10", "close": 25.24, "volume": 692791.0}, {"date": "2016-11-11", "close": 25.18, "volume": 658589.0}, {"date": "2016-11-14", "close": 26.45, "volume": 1231376.0}, {"date": "2016-11-15", "close": 26.74, "volume": 662504.0}, {"date": "2016-11-16", "close": 26.4, "volume": 426372.0}, {"date": "2016-11-17", "close": 26.47, "volume": 402108.0}, {"date": "2016-11-18", "close": 26.31, "volume": 589831.0}, {"date": "2016-11-21", "close": 26.72, "volume": 343774.0}, {"date": "2016-11-22", "close": 27.14, "volume": 377922.0}, {"date": "2016-11-23", "close": 27.35, "volume": 673792.0}, {"date": "2016-11-25", "close": 27.38, "volume": 223345.0}, {"date": "2016-11-28", "close": 27.73, "volume": 916885.0}, {"date": "2016-11-29", "close": 27.74, "volume": 661920.0}, {"date": "2016-11-30", "close": 27.19, "volume": 936048.0}, {"date": "2016-12-01", "close": 27.26, "volume": 1027145.0}, {"date": "2016-12-02", "close": 27.47, "volume": 1075006.0}, {"date": "2016-12-05", "close": 26.98, "volume": 727652.0}, {"date": "2016-12-06", "close": 27.29, "volume": 692647.0}, {"date": "2016-12-07", "close": 27.66, "volume": 598877.0}, {"date": "2016-12-08", "close": 27.68, "volume": 673919.0}, {"date": "2016-12-09", "close": 27.92, "volume": 436910.0}, {"date": "2016-12-12", "close": 27.96, "volume": 813616.0}, {"date": "2016-12-13", "close": 27.94, "volume": 554803.0}, {"date": "2016-12-14", "close": 27.62, "volume": 804868.0}, {"date": "2016-12-15", "close": 27.56, "volume": 533259.0}, {"date": "2016-12-16", "close": 27.83, "volume": 840629.0}, {"date": "2016-12-19", "close": 26.3, "volume": 2073881.0}, {"date": "2016-12-20", "close": 26.28, "volume": 633141.0}, {"date": "2016-12-21", "close": 26.45, "volume": 450452.0}, {"date": "2016-12-22", "close": 25.92, "volume": 911395.0}, {"date": "2016-12-23", "close": 25.55, "volume": 453016.0}, {"date": "2016-12-27", "close": 25.62, "volume": 290527.0}, {"date": "2016-12-28", "close": 25.45, "volume": 494847.0}, {"date": "2016-12-29", "close": 25.54, "volume": 589780.0}, {"date": "2016-12-30", "close": 25.37, "volume": 559190.0}, {"date": "2017-01-03", "close": 25.36, "volume": 1302634.0}, {"date": "2017-01-04", "close": 25.8, "volume": 743624.0}, {"date": "2017-01-05", "close": 25.68, "volume": 903910.0}, {"date": "2017-01-06", "close": 25.41, "volume": 769552.0}, {"date": "2017-01-09", "close": 25.26, "volume": 524199.0}, {"date": "2017-01-10", "close": 25.64, "volume": 672429.0}, {"date": "2017-01-11", "close": 25.0, "volume": 749830.0}, {"date": "2017-01-12", "close": 24.91, "volume": 511333.0}, {"date": "2017-01-13", "close": 24.8, "volume": 441013.0}, {"date": "2017-01-17", "close": 25.11, "volume": 788052.0}, {"date": "2017-01-18", "close": 25.27, "volume": 765099.0}, {"date": "2017-01-19", "close": 24.92, "volume": 770909.0}, {"date": "2017-01-20", "close": 25.08, "volume": 464162.0}, {"date": "2017-01-23", "close": 25.05, "volume": 458977.0}, {"date": "2017-01-24", "close": 25.1, "volume": 393599.0}, {"date": "2017-01-25", "close": 25.88, "volume": 538222.0}, {"date": "2017-01-26", "close": 25.64, "volume": 502344.0}, {"date": "2017-01-27", "close": 25.54, "volume": 617111.0}, {"date": "2017-01-30", "close": 25.76, "volume": 489023.0}, {"date": "2017-01-31", "close": 26.17, "volume": 1065106.0}, {"date": "2017-02-01", "close": 26.07, "volume": 684569.0}, {"date": "2017-02-02", "close": 25.4, "volume": 1060121.0}, {"date": "2017-02-03", "close": 23.91, "volume": 2154606.0}, {"date": "2017-02-06", "close": 23.9, "volume": 1833201.0}, {"date": "2017-02-07", "close": 23.78, "volume": 1214997.0}, {"date": "2017-02-08", "close": 24.07, "volume": 1223535.0}, {"date": "2017-02-09", "close": 24.67, "volume": 819789.0}, {"date": "2017-02-10", "close": 25.05, "volume": 991422.0}, {"date": "2017-02-13", "close": 25.0, "volume": 411657.0}, {"date": "2017-02-14", "close": 25.13, "volume": 350148.0}, {"date": "2017-02-15", "close": 25.03, "volume": 567811.0}, {"date": "2017-02-16", "close": 24.84, "volume": 614747.0}, {"date": "2017-02-17", "close": 25.03, "volume": 593448.0}, {"date": "2017-02-21", "close": 25.13, "volume": 1057348.0}, {"date": "2017-02-22", "close": 24.76, "volume": 1322771.0}, {"date": "2017-02-23", "close": 25.19, "volume": 2504612.0}, {"date": "2017-02-24", "close": 25.58, "volume": 2129485.0}, {"date": "2017-02-27", "close": 25.23, "volume": 1234111.0}, {"date": "2017-02-28", "close": 25.38, "volume": 975962.0}, {"date": "2017-03-01", "close": 26.05, "volume": 830603.0}, {"date": "2017-03-02", "close": 25.77, "volume": 831190.0}, {"date": "2017-03-03", "close": 25.86, "volume": 855612.0}, {"date": "2017-03-06", "close": 25.81, "volume": 535142.0}, {"date": "2017-03-07", "close": 25.63, "volume": 722572.0}, {"date": "2017-03-08", "close": 25.43, "volume": 448098.0}, {"date": "2017-03-09", "close": 25.5, "volume": 501433.0}, {"date": "2017-03-10", "close": 25.68, "volume": 358101.0}, {"date": "2017-03-13", "close": 25.56, "volume": 359959.0}, {"date": "2017-03-14", "close": 25.9, "volume": 683114.0}, {"date": "2017-03-15", "close": 26.42, "volume": 796480.0}, {"date": "2017-03-16", "close": 26.36, "volume": 602907.0}, {"date": "2017-03-17", "close": 26.39, "volume": 675861.0}, {"date": "2017-03-20", "close": 26.27, "volume": 815488.0}, {"date": "2017-03-21", "close": 25.75, "volume": 739167.0}, {"date": "2017-03-22", "close": 25.59, "volume": 671091.0}, {"date": "2017-03-23", "close": 25.82, "volume": 676307.0}, {"date": "2017-03-24", "close": 26.16, "volume": 684322.0}, {"date": "2017-03-27", "close": 26.35, "volume": 710203.0}, {"date": "2017-03-28", "close": 26.56, "volume": 711983.0}, {"date": "2017-03-29", "close": 26.8, "volume": 456135.0}, {"date": "2017-03-30", "close": 26.83, "volume": 418694.0}, {"date": "2017-03-31", "close": 27.04, "volume": 524191.0}, {"date": "2017-04-03", "close": 26.51, "volume": 490295.0}, {"date": "2017-04-04", "close": 26.14, "volume": 742122.0}, {"date": "2017-04-05", "close": 26.39, "volume": 522432.0}, {"date": "2017-04-06", "close": 26.48, "volume": 293975.0}, {"date": "2017-04-07", "close": 26.45, "volume": 282920.0}, {"date": "2017-04-10", "close": 26.77, "volume": 266185.0}, {"date": "2017-04-11", "close": 27.09, "volume": 397525.0}, {"date": "2017-04-12", "close": 26.94, "volume": 370719.0}, {"date": "2017-04-13", "close": 26.99, "volume": 524060.0}, {"date": "2017-04-17", "close": 27.49, "volume": 561096.0}, {"date": "2017-04-18", "close": 27.56, "volume": 455146.0}, {"date": "2017-04-19", "close": 27.51, "volume": 1026730.0}, {"date": "2017-04-20", "close": 27.76, "volume": 710508.0}, {"date": "2017-04-21", "close": 27.67, "volume": 480036.0}, {"date": "2017-04-24", "close": 28.0, "volume": 781159.0}, {"date": "2017-04-25", "close": 27.85, "volume": 684737.0}, {"date": "2017-04-26", "close": 27.73, "volume": 832577.0}, {"date": "2017-04-27", "close": 28.09, "volume": 480571.0}, {"date": "2017-04-28", "close": 28.04, "volume": 477949.0}, {"date": "2017-05-01", "close": 28.13, "volume": 594922.0}, {"date": "2017-05-02", "close": 28.21, "volume": 278833.0}, {"date": "2017-05-03", "close": 27.57, "volume": 628340.0}, {"date": "2017-05-04", "close": 28.52, "volume": 1074649.0}, {"date": "2017-05-05", "close": 28.71, "volume": 701954.0}, {"date": "2017-05-08", "close": 28.58, "volume": 706106.0}, {"date": "2017-05-09", "close": 28.55, "volume": 933978.0}, {"date": "2017-05-10", "close": 28.97, "volume": 1114563.0}, {"date": "2017-05-11", "close": 28.53, "volume": 541715.0}, {"date": "2017-05-12", "close": 27.95, "volume": 652488.0}, {"date": "2017-05-15", "close": 28.39, "volume": 944792.0}, {"date": "2017-05-16", "close": 27.76, "volume": 745708.0}, {"date": "2017-05-17", "close": 27.24, "volume": 688824.0}, {"date": "2017-05-18", "close": 27.32, "volume": 384724.0}, {"date": "2017-05-19", "close": 27.77, "volume": 363259.0}, {"date": "2017-05-22", "close": 28.01, "volume": 204835.0}, {"date": "2017-05-23", "close": 28.01, "volume": 583839.0}, {"date": "2017-05-24", "close": 27.98, "volume": 376799.0}, {"date": "2017-05-25", "close": 28.37, "volume": 498694.0}, {"date": "2017-05-26", "close": 28.58, "volume": 352642.0}, {"date": "2017-05-30", "close": 28.6, "volume": 397459.0}, {"date": "2017-05-31", "close": 28.94, "volume": 540046.0}, {"date": "2017-06-01", "close": 29.37, "volume": 483067.0}, {"date": "2017-06-02", "close": 29.64, "volume": 363170.0}, {"date": "2017-06-05", "close": 29.85, "volume": 697637.0}, {"date": "2017-06-06", "close": 29.94, "volume": 668995.0}, {"date": "2017-06-07", "close": 29.88, "volume": 417524.0}, {"date": "2017-06-08", "close": 30.1, "volume": 474265.0}, {"date": "2017-06-09", "close": 30.36, "volume": 395866.0}, {"date": "2017-06-12", "close": 30.51, "volume": 579634.0}, {"date": "2017-06-13", "close": 30.68, "volume": 453001.0}, {"date": "2017-06-14", "close": 30.76, "volume": 562582.0}, {"date": "2017-06-15", "close": 30.77, "volume": 648036.0}, {"date": "2017-06-16", "close": 30.55, "volume": 535004.0}, {"date": "2017-06-19", "close": 30.9, "volume": 403526.0}, {"date": "2017-06-20", "close": 30.67, "volume": 309162.0}, {"date": "2017-06-21", "close": 31.09, "volume": 598821.0}, {"date": "2017-06-22", "close": 31.32, "volume": 867509.0}, {"date": "2017-06-23", "close": 31.4, "volume": 825170.0}, {"date": "2017-06-26", "close": 31.74, "volume": 640220.0}, {"date": "2017-06-27", "close": 31.44, "volume": 777638.0}, {"date": "2017-06-28", "close": 30.7, "volume": 954344.0}, {"date": "2017-06-29", "close": 30.69, "volume": 551301.0}, {"date": "2017-06-30", "close": 30.73, "volume": 495868.0}, {"date": "2017-07-03", "close": 30.84, "volume": 133215.0}, {"date": "2017-07-05", "close": 30.83, "volume": 427219.0}, {"date": "2017-07-06", "close": 30.29, "volume": 295416.0}, {"date": "2017-07-07", "close": 30.83, "volume": 215248.0}, {"date": "2017-07-10", "close": 30.9, "volume": 241805.0}, {"date": "2017-07-11", "close": 30.25, "volume": 408017.0}, {"date": "2017-07-12", "close": 30.52, "volume": 261281.0}, {"date": "2017-07-13", "close": 29.88, "volume": 669812.0}, {"date": "2017-07-14", "close": 30.19, "volume": 526152.0}, {"date": "2017-07-17", "close": 30.04, "volume": 266667.0}, {"date": "2017-07-18", "close": 30.02, "volume": 295548.0}, {"date": "2017-07-19", "close": 30.2, "volume": 286777.0}, {"date": "2017-07-20", "close": 30.35, "volume": 268913.0}, {"date": "2017-07-21", "close": 30.34, "volume": 291617.0}, {"date": "2017-07-24", "close": 30.21, "volume": 251215.0}, {"date": "2017-07-25", "close": 30.45, "volume": 194590.0}, {"date": "2017-07-26", "close": 30.72, "volume": 287135.0}, {"date": "2017-07-27", "close": 30.18, "volume": 238440.0}, {"date": "2017-07-28", "close": 30.15, "volume": 315162.0}, {"date": "2017-07-31", "close": 30.13, "volume": 339910.0}, {"date": "2017-08-01", "close": 30.01, "volume": 318814.0}, {"date": "2017-08-02", "close": 30.03, "volume": 445565.0}, {"date": "2017-08-03", "close": 30.04, "volume": 457191.0}, {"date": "2017-08-04", "close": 29.99, "volume": 322860.0}, {"date": "2017-08-07", "close": 30.27, "volume": 312318.0}, {"date": "2017-08-08", "close": 31.0, "volume": 406041.0}, {"date": "2017-08-09", "close": 30.59, "volume": 391566.0}, {"date": "2017-08-10", "close": 30.17, "volume": 244304.0}, {"date": "2017-08-11", "close": 30.13, "volume": 382658.0}, {"date": "2017-08-14", "close": 30.46, "volume": 227101.0}, {"date": "2017-08-15", "close": 30.4, "volume": 221788.0}, {"date": "2017-08-16", "close": 30.6, "volume": 233027.0}, {"date": "2017-08-17", "close": 30.27, "volume": 185521.0}, {"date": "2017-08-18", "close": 29.87, "volume": 214479.0}, {"date": "2017-08-21", "close": 30.0, "volume": 254429.0}, {"date": "2017-08-22", "close": 30.32, "volume": 188794.0}, {"date": "2017-08-23", "close": 30.32, "volume": 267241.0}, {"date": "2017-08-24", "close": 30.6, "volume": 219323.0}, {"date": "2017-08-25", "close": 30.84, "volume": 243522.0}, {"date": "2017-08-28", "close": 30.92, "volume": 221039.0}, {"date": "2017-08-29", "close": 30.83, "volume": 335437.0}, {"date": "2017-08-30", "close": 30.95, "volume": 241680.0}, {"date": "2017-08-31", "close": 31.3, "volume": 317173.0}, {"date": "2017-09-01", "close": 31.54, "volume": 329636.0}, {"date": "2017-09-05", "close": 31.08, "volume": 297223.0}, {"date": "2017-09-06", "close": 31.52, "volume": 272515.0}, {"date": "2017-09-07", "close": 31.47, "volume": 261946.0}, {"date": "2017-09-08", "close": 31.4, "volume": 226871.0}, {"date": "2017-09-11", "close": 31.6, "volume": 406296.0}, {"date": "2017-09-12", "close": 31.35, "volume": 298297.0}, {"date": "2017-09-13", "close": 30.99, "volume": 344191.0}, {"date": "2017-09-14", "close": 30.39, "volume": 425076.0}, {"date": "2017-09-15", "close": 30.75, "volume": 357886.0}, {"date": "2017-09-18", "close": 30.75, "volume": 254196.0}, {"date": "2017-09-19", "close": 30.94, "volume": 199311.0}, {"date": "2017-09-20", "close": 30.8, "volume": 153886.0}, {"date": "2017-09-21", "close": 30.99, "volume": 241284.0}, {"date": "2017-09-22", "close": 30.73, "volume": 245073.0}, {"date": "2017-09-25", "close": 30.55, "volume": 307544.0}, {"date": "2017-09-26", "close": 30.79, "volume": 420184.0}, {"date": "2017-09-27", "close": 30.76, "volume": 374167.0}, {"date": "2017-09-28", "close": 31.13, "volume": 371899.0}, {"date": "2017-09-29", "close": 31.28, "volume": 393582.0}, {"date": "2017-10-02", "close": 31.44, "volume": 280966.0}, {"date": "2017-10-03", "close": 31.54, "volume": 306243.0}, {"date": "2017-10-04", "close": 31.71, "volume": 326133.0}, {"date": "2017-10-05", "close": 31.41, "volume": 348040.0}, {"date": "2017-10-06", "close": 31.52, "volume": 252537.0}, {"date": "2017-10-09", "close": 30.62, "volume": 706996.0}, {"date": "2017-10-10", "close": 30.77, "volume": 958839.0}, {"date": "2017-10-11", "close": 31.1, "volume": 387987.0}, {"date": "2017-10-12", "close": 31.01, "volume": 582867.0}, {"date": "2017-10-13", "close": 31.01, "volume": 384402.0}, {"date": "2017-10-16", "close": 30.97, "volume": 306739.0}, {"date": "2017-10-17", "close": 31.01, "volume": 282338.0}, {"date": "2017-10-18", "close": 31.39, "volume": 251212.0}, {"date": "2017-10-19", "close": 31.38, "volume": 319449.0}, {"date": "2017-10-20", "close": 31.68, "volume": 247248.0}, {"date": "2017-10-23", "close": 31.46, "volume": 408330.0}, {"date": "2017-10-24", "close": 31.49, "volume": 318500.0}, {"date": "2017-10-25", "close": 31.19, "volume": 316102.0}, {"date": "2017-10-26", "close": 30.95, "volume": 417555.0}, {"date": "2017-10-27", "close": 31.07, "volume": 259811.0}, {"date": "2017-10-30", "close": 31.05, "volume": 203445.0}, {"date": "2017-10-31", "close": 30.6, "volume": 324690.0}, {"date": "2017-11-01", "close": 29.3, "volume": 1474023.0}, {"date": "2017-11-02", "close": 29.19, "volume": 1793737.0}, {"date": "2017-11-03", "close": 28.95, "volume": 1180899.0}, {"date": "2017-11-06", "close": 29.38, "volume": 861122.0}, {"date": "2017-11-07", "close": 29.61, "volume": 569209.0}, {"date": "2017-11-08", "close": 29.71, "volume": 735618.0}, {"date": "2017-11-09", "close": 29.97, "volume": 368424.0}, {"date": "2017-11-10", "close": 30.24, "volume": 265989.0}, {"date": "2017-11-13", "close": 30.17, "volume": 243312.0}, {"date": "2017-11-14", "close": 30.09, "volume": 300529.0}, {"date": "2017-11-15", "close": 29.93, "volume": 325056.0}, {"date": "2017-11-16", "close": 30.38, "volume": 266463.0}, {"date": "2017-11-17", "close": 30.61, "volume": 438184.0}, {"date": "2017-11-20", "close": 31.16, "volume": 465482.0}, {"date": "2017-11-21", "close": 31.3, "volume": 625303.0}, {"date": "2017-11-22", "close": 31.37, "volume": 362323.0}, {"date": "2017-11-24", "close": 31.43, "volume": 134513.0}, {"date": "2017-11-27", "close": 31.42, "volume": 305076.0}, {"date": "2017-11-28", "close": 31.88, "volume": 369441.0}, {"date": "2017-11-29", "close": 31.77, "volume": 476523.0}, {"date": "2017-11-30", "close": 31.74, "volume": 551589.0}, {"date": "2017-12-01", "close": 31.97, "volume": 391127.0}, {"date": "2017-12-04", "close": 31.18, "volume": 690717.0}, {"date": "2017-12-05", "close": 31.36, "volume": 255512.0}, {"date": "2017-12-06", "close": 31.49, "volume": 223559.0}, {"date": "2017-12-07", "close": 31.61, "volume": 241033.0}, {"date": "2017-12-08", "close": 32.11, "volume": 362218.0}, {"date": "2017-12-11", "close": 32.02, "volume": 216979.0}, {"date": "2017-12-12", "close": 31.8, "volume": 293666.0}, {"date": "2017-12-13", "close": 32.1, "volume": 273568.0}, {"date": "2017-12-14", "close": 32.03, "volume": 419029.0}, {"date": "2017-12-15", "close": 31.6, "volume": 634148.0}, {"date": "2017-12-18", "close": 31.89, "volume": 361232.0}, {"date": "2017-12-19", "close": 32.15, "volume": 258817.0}, {"date": "2017-12-20", "close": 32.18, "volume": 270317.0}, {"date": "2017-12-21", "close": 32.17, "volume": 182392.0}, {"date": "2017-12-22", "close": 32.33, "volume": 181342.0}, {"date": "2017-12-26", "close": 32.39, "volume": 80567.0}, {"date": "2017-12-27", "close": 32.46, "volume": 187290.0}, {"date": "2017-12-28", "close": 32.47, "volume": 131340.0}, {"date": "2017-12-29", "close": 32.3, "volume": 201482.0}, {"date": "2018-01-02", "close": 32.29, "volume": 267471.0}, {"date": "2018-01-03", "close": 32.09, "volume": 267602.0}, {"date": "2018-01-04", "close": 32.38, "volume": 306873.0}, {"date": "2018-01-05", "close": 32.49, "volume": 207266.0}, {"date": "2018-01-08", "close": 32.72, "volume": 289816.0}, {"date": "2018-01-09", "close": 32.48, "volume": 228382.0}, {"date": "2018-01-10", "close": 32.18, "volume": 311993.0}, {"date": "2018-01-11", "close": 32.37, "volume": 395569.0}, {"date": "2018-01-12", "close": 32.57, "volume": 219718.0}, {"date": "2018-01-16", "close": 32.11, "volume": 401484.0}, {"date": "2018-01-17", "close": 32.29, "volume": 242852.0}, {"date": "2018-01-18", "close": 32.81, "volume": 372038.0}, {"date": "2018-01-19", "close": 33.45, "volume": 674018.0}, {"date": "2018-01-22", "close": 33.56, "volume": 322359.0}, {"date": "2018-01-23", "close": 33.87, "volume": 304097.0}, {"date": "2018-01-24", "close": 33.72, "volume": 271029.0}, {"date": "2018-01-25", "close": 33.35, "volume": 414199.0}, {"date": "2018-01-26", "close": 33.89, "volume": 862329.0}, {"date": "2018-01-29", "close": 33.87, "volume": 282864.0}, {"date": "2018-01-30", "close": 33.68, "volume": 243796.0}, {"date": "2018-01-31", "close": 33.97, "volume": 508709.0}, {"date": "2018-02-01", "close": 33.59, "volume": 352566.0}, {"date": "2018-02-02", "close": 32.59, "volume": 467026.0}, {"date": "2018-02-05", "close": 31.7, "volume": 558136.0}, {"date": "2018-02-06", "close": 31.67, "volume": 1071257.0}, {"date": "2018-02-07", "close": 32.5, "volume": 1076020.0}, {"date": "2018-02-08", "close": 31.31, "volume": 649677.0}, {"date": "2018-02-09", "close": 30.83, "volume": 668139.0}, {"date": "2018-02-12", "close": 30.55, "volume": 987588.0}, {"date": "2018-02-13", "close": 30.47, "volume": 714619.0}, {"date": "2018-02-14", "close": 31.09, "volume": 455048.0}, {"date": "2018-02-15", "close": 31.03, "volume": 335239.0}, {"date": "2018-02-16", "close": 30.85, "volume": 521081.0}, {"date": "2018-02-20", "close": 30.55, "volume": 335971.0}, {"date": "2018-02-21", "close": 30.34, "volume": 603114.0}, {"date": "2018-02-22", "close": 29.4, "volume": 1006869.0}, {"date": "2018-02-23", "close": 29.76, "volume": 496956.0}, {"date": "2018-02-26", "close": 29.86, "volume": 444862.0}, {"date": "2018-02-27", "close": 29.23, "volume": 493744.0}, {"date": "2018-02-28", "close": 28.95, "volume": 424222.0}, {"date": "2018-03-01", "close": 28.75, "volume": 353425.0}, {"date": "2018-03-02", "close": 28.78, "volume": 521849.0}, {"date": "2018-03-05", "close": 28.65, "volume": 473617.0}, {"date": "2018-03-06", "close": 29.08, "volume": 772354.0}, {"date": "2018-03-07", "close": 28.95, "volume": 476448.0}, {"date": "2018-03-08", "close": 29.05, "volume": 479286.0}, {"date": "2018-03-09", "close": 29.37, "volume": 344098.0}, {"date": "2018-03-12", "close": 29.03, "volume": 277993.0}, {"date": "2018-03-13", "close": 28.91, "volume": 238582.0}, {"date": "2018-03-14", "close": 28.89, "volume": 195871.0}, {"date": "2018-03-15", "close": 28.95, "volume": 277700.0}, {"date": "2018-03-16", "close": 29.53, "volume": 645583.0}, {"date": "2018-03-19", "close": 29.29, "volume": 327607.0}, {"date": "2018-03-20", "close": 29.5, "volume": 577475.0}, {"date": "2018-03-21", "close": 29.5, "volume": 339043.0}, {"date": "2018-03-22", "close": 28.93, "volume": 392761.0}, {"date": "2018-03-23", "close": 28.93, "volume": 313896.0}, {"date": "2018-03-26", "close": 28.88, "volume": 585343.0}, {"date": "2018-03-27", "close": 28.23, "volume": 740857.0}, {"date": "2018-03-28", "close": 28.6, "volume": 445314.0}, {"date": "2018-03-29", "close": 28.89, "volume": 304127.0}, {"date": "2018-04-02", "close": 28.49, "volume": 435506.0}, {"date": "2018-04-03", "close": 29.04, "volume": 262431.0}, {"date": "2018-04-04", "close": 29.4, "volume": 275871.0}, {"date": "2018-04-05", "close": 29.49, "volume": 395874.0}, {"date": "2018-04-06", "close": 29.13, "volume": 405474.0}, {"date": "2018-04-09", "close": 29.26, "volume": 343766.0}, {"date": "2018-04-10", "close": 29.5, "volume": 280053.0}, {"date": "2018-04-11", "close": 29.4, "volume": 411981.0}, {"date": "2018-04-12", "close": 29.57, "volume": 199605.0}, {"date": "2018-04-13", "close": 29.27, "volume": 232032.0}, {"date": "2018-04-16", "close": 29.55, "volume": 182821.0}, {"date": "2018-04-17", "close": 29.75, "volume": 340166.0}, {"date": "2018-04-18", "close": 29.49, "volume": 262279.0}, {"date": "2018-04-19", "close": 29.24, "volume": 215062.0}, {"date": "2018-04-20", "close": 29.1, "volume": 213008.0}, {"date": "2018-04-23", "close": 29.38, "volume": 695568.0}, {"date": "2018-04-24", "close": 29.3, "volume": 297014.0}, {"date": "2018-04-25", "close": 28.9, "volume": 293827.0}, {"date": "2018-04-26", "close": 29.37, "volume": 308072.0}, {"date": "2018-04-27", "close": 29.49, "volume": 340249.0}, {"date": "2018-04-30", "close": 29.13, "volume": 280849.0}, {"date": "2018-05-01", "close": 29.29, "volume": 384465.0}, {"date": "2018-05-02", "close": 28.89, "volume": 535498.0}, {"date": "2018-05-03", "close": 30.1, "volume": 871861.0}, {"date": "2018-05-04", "close": 28.6, "volume": 861211.0}, {"date": "2018-05-07", "close": 28.93, "volume": 407377.0}, {"date": "2018-05-08", "close": 29.33, "volume": 426963.0}, {"date": "2018-05-09", "close": 28.78, "volume": 492519.0}, {"date": "2018-05-10", "close": 28.86, "volume": 263691.0}, {"date": "2018-05-11", "close": 28.74, "volume": 214106.0}, {"date": "2018-05-14", "close": 28.73, "volume": 370740.0}, {"date": "2018-05-15", "close": 28.73, "volume": 388663.0}, {"date": "2018-05-16", "close": 28.76, "volume": 1140312.0}, {"date": "2018-05-17", "close": 28.82, "volume": 421033.0}, {"date": "2018-05-18", "close": 28.93, "volume": 397620.0}, {"date": "2018-05-21", "close": 29.01, "volume": 145804.0}, {"date": "2018-05-22", "close": 28.93, "volume": 320569.0}, {"date": "2018-05-23", "close": 29.28, "volume": 547170.0}, {"date": "2018-05-24", "close": 29.26, "volume": 236779.0}, {"date": "2018-05-25", "close": 29.39, "volume": 297421.0}, {"date": "2018-05-29", "close": 29.01, "volume": 290490.0}, {"date": "2018-05-30", "close": 29.29, "volume": 295051.0}, {"date": "2018-05-31", "close": 28.93, "volume": 299397.0}, {"date": "2018-06-01", "close": 28.91, "volume": 355597.0}, {"date": "2018-06-04", "close": 29.42, "volume": 399890.0}, {"date": "2018-06-05", "close": 28.91, "volume": 358296.0}, {"date": "2018-06-06", "close": 28.91, "volume": 227581.0}, {"date": "2018-06-07", "close": 28.67, "volume": 210749.0}, {"date": "2018-06-08", "close": 28.93, "volume": 257368.0}, {"date": "2018-06-11", "close": 28.84, "volume": 285658.0}, {"date": "2018-06-12", "close": 28.83, "volume": 441093.0}, {"date": "2018-06-13", "close": 28.92, "volume": 376420.0}, {"date": "2018-06-14", "close": 28.9, "volume": 340107.0}, {"date": "2018-06-15", "close": 29.52, "volume": 827743.0}, {"date": "2018-06-18", "close": 29.37, "volume": 342262.0}, {"date": "2018-06-19", "close": 28.76, "volume": 323457.0}, {"date": "2018-06-20", "close": 28.9, "volume": 215361.0}, {"date": "2018-06-21", "close": 28.73, "volume": 239960.0}, {"date": "2018-06-22", "close": 28.38, "volume": 393112.0}, {"date": "2018-06-25", "close": 28.01, "volume": 307981.0}, {"date": "2018-06-26", "close": 28.02, "volume": 363416.0}, {"date": "2018-06-27", "close": 27.75, "volume": 446224.0}, {"date": "2018-06-28", "close": 27.83, "volume": 958054.0}, {"date": "2018-06-29", "close": 27.75, "volume": 746412.0}, {"date": "2018-07-02", "close": 27.75, "volume": 513879.0}, {"date": "2018-07-03", "close": 27.46, "volume": 765712.0}, {"date": "2018-07-05", "close": 27.55, "volume": 547671.0}, {"date": "2018-07-06", "close": 27.57, "volume": 407693.0}, {"date": "2018-07-09", "close": 27.55, "volume": 314080.0}, {"date": "2018-07-10", "close": 28.14, "volume": 697102.0}, {"date": "2018-07-11", "close": 28.07, "volume": 744144.0}, {"date": "2018-07-12", "close": 28.19, "volume": 207640.0}, {"date": "2018-07-13", "close": 28.39, "volume": 213352.0}, {"date": "2018-07-16", "close": 28.37, "volume": 213564.0}, {"date": "2018-07-17", "close": 28.73, "volume": 293313.0}, {"date": "2018-07-18", "close": 28.24, "volume": 475419.0}, {"date": "2018-07-19", "close": 28.51, "volume": 518824.0}, {"date": "2018-07-20", "close": 28.72, "volume": 353399.0}, {"date": "2018-07-23", "close": 28.18, "volume": 426912.0}, {"date": "2018-07-24", "close": 26.42, "volume": 2371566.0}, {"date": "2018-07-25", "close": 26.23, "volume": 1554311.0}, {"date": "2018-07-26", "close": 26.28, "volume": 461120.0}, {"date": "2018-07-27", "close": 25.87, "volume": 709585.0}, {"date": "2018-07-30", "close": 25.39, "volume": 765368.0}, {"date": "2018-07-31", "close": 25.65, "volume": 620099.0}, {"date": "2018-08-01", "close": 25.98, "volume": 1069776.0}, {"date": "2018-08-02", "close": 31.55, "volume": 4246795.0}, {"date": "2018-08-03", "close": 31.16, "volume": 1878256.0}, {"date": "2018-08-06", "close": 31.19, "volume": 548916.0}, {"date": "2018-08-07", "close": 30.56, "volume": 1321821.0}, {"date": "2018-08-08", "close": 30.65, "volume": 865179.0}, {"date": "2018-08-09", "close": 30.73, "volume": 502944.0}, {"date": "2018-08-10", "close": 30.19, "volume": 526930.0}, {"date": "2018-08-13", "close": 29.82, "volume": 598800.0}, {"date": "2018-08-14", "close": 29.8, "volume": 1072154.0}, {"date": "2018-08-15", "close": 29.54, "volume": 912971.0}, {"date": "2018-08-16", "close": 29.47, "volume": 786616.0}, {"date": "2018-08-17", "close": 29.83, "volume": 511557.0}, {"date": "2018-08-20", "close": 29.8, "volume": 658212.0}, {"date": "2018-08-21", "close": 29.93, "volume": 705042.0}, {"date": "2018-08-22", "close": 29.66, "volume": 591694.0}, {"date": "2018-08-23", "close": 29.24, "volume": 551575.0}, {"date": "2018-08-24", "close": 29.25, "volume": 287868.0}, {"date": "2018-08-27", "close": 29.41, "volume": 450668.0}, {"date": "2018-08-28", "close": 29.5, "volume": 254193.0}, {"date": "2018-08-29", "close": 30.02, "volume": 378494.0}, {"date": "2018-08-30", "close": 29.92, "volume": 420946.0}, {"date": "2018-08-31", "close": 29.45, "volume": 412854.0}, {"date": "2018-09-04", "close": 28.99, "volume": 292733.0}, {"date": "2018-09-05", "close": 29.04, "volume": 353177.0}, {"date": "2018-09-06", "close": 28.96, "volume": 263671.0}, {"date": "2018-09-07", "close": 28.89, "volume": 292766.0}, {"date": "2018-09-10", "close": 29.43, "volume": 321714.0}, {"date": "2018-09-11", "close": 29.61, "volume": 481843.0}, {"date": "2018-09-12", "close": 30.01, "volume": 675119.0}, {"date": "2018-09-13", "close": 30.27, "volume": 796422.0}, {"date": "2018-09-14", "close": 30.04, "volume": 522390.0}, {"date": "2018-09-17", "close": 30.51, "volume": 392063.0}, {"date": "2018-09-18", "close": 29.99, "volume": 412046.0}, {"date": "2018-09-19", "close": 29.94, "volume": 452778.0}, {"date": "2018-09-20", "close": 30.2, "volume": 393046.0}, {"date": "2018-09-21", "close": 30.36, "volume": 338677.0}, {"date": "2018-09-24", "close": 29.79, "volume": 289016.0}, {"date": "2018-09-25", "close": 29.69, "volume": 333431.0}, {"date": "2018-09-26", "close": 30.1, "volume": 330235.0}, {"date": "2018-09-27", "close": 30.24, "volume": 192126.0}, {"date": "2018-09-28", "close": 30.43, "volume": 412146.0}, {"date": "2018-10-01", "close": 30.58, "volume": 526776.0}, {"date": "2018-10-02", "close": 29.97, "volume": 635853.0}, {"date": "2018-10-03", "close": 30.02, "volume": 417419.0}, {"date": "2018-10-04", "close": 29.39, "volume": 429000.0}, {"date": "2018-10-05", "close": 29.29, "volume": 494255.0}, {"date": "2018-10-08", "close": 29.62, "volume": 365798.0}, {"date": "2018-10-09", "close": 29.34, "volume": 525905.0}, {"date": "2018-10-10", "close": 28.35, "volume": 614278.0}, {"date": "2018-10-11", "close": 28.81, "volume": 551791.0}, {"date": "2018-10-12", "close": 29.15, "volume": 706314.0}, {"date": "2018-10-15", "close": 29.44, "volume": 343412.0}, {"date": "2018-10-16", "close": 29.98, "volume": 418867.0}, {"date": "2018-10-17", "close": 29.87, "volume": 316502.0}, {"date": "2018-10-18", "close": 29.53, "volume": 238346.0}, {"date": "2018-10-19", "close": 29.37, "volume": 425261.0}, {"date": "2018-10-22", "close": 29.71, "volume": 377876.0}, {"date": "2018-10-23", "close": 29.86, "volume": 444027.0}, {"date": "2018-10-24", "close": 29.43, "volume": 580182.0}, {"date": "2018-10-25", "close": 29.95, "volume": 426626.0}, {"date": "2018-10-26", "close": 29.66, "volume": 450239.0}, {"date": "2018-10-29", "close": 29.73, "volume": 408663.0}, {"date": "2018-10-30", "close": 29.76, "volume": 747052.0}, {"date": "2018-10-31", "close": 29.91, "volume": 456584.0}, {"date": "2018-11-01", "close": 30.5, "volume": 1163978.0}, {"date": "2018-11-02", "close": 31.13, "volume": 824678.0}, {"date": "2018-11-05", "close": 31.52, "volume": 699638.0}, {"date": "2018-11-06", "close": 31.1, "volume": 652207.0}, {"date": "2018-11-07", "close": 31.68, "volume": 452353.0}, {"date": "2018-11-08", "close": 32.09, "volume": 491852.0}, {"date": "2018-11-09", "close": 31.64, "volume": 355508.0}, {"date": "2018-11-12", "close": 31.7, "volume": 348177.0}, {"date": "2018-11-13", "close": 31.83, "volume": 353762.0}, {"date": "2018-11-14", "close": 31.87, "volume": 574068.0}, {"date": "2018-11-15", "close": 31.45, "volume": 849338.0}, {"date": "2018-11-16", "close": 31.44, "volume": 489630.0}, {"date": "2018-11-19", "close": 31.26, "volume": 526027.0}, {"date": "2018-11-20", "close": 30.99, "volume": 695884.0}, {"date": "2018-11-21", "close": 31.33, "volume": 899570.0}, {"date": "2018-11-23", "close": 31.55, "volume": 188816.0}, {"date": "2018-11-26", "close": 31.77, "volume": 654513.0}, {"date": "2018-11-27", "close": 31.75, "volume": 489353.0}, {"date": "2018-11-28", "close": 32.02, "volume": 469026.0}, {"date": "2018-11-29", "close": 32.32, "volume": 667340.0}, {"date": "2018-11-30", "close": 32.84, "volume": 532558.0}, {"date": "2018-12-03", "close": 33.72, "volume": 447375.0}, {"date": "2018-12-04", "close": 33.98, "volume": 936076.0}, {"date": "2018-12-06", "close": 33.41, "volume": 440962.0}, {"date": "2018-12-07", "close": 32.39, "volume": 370522.0}, {"date": "2018-12-10", "close": 32.43, "volume": 303311.0}, {"date": "2018-12-11", "close": 31.84, "volume": 437852.0}, {"date": "2018-12-12", "close": 32.59, "volume": 424789.0}, {"date": "2018-12-13", "close": 32.7, "volume": 465899.0}, {"date": "2018-12-14", "close": 32.41, "volume": 497469.0}, {"date": "2018-12-17", "close": 31.46, "volume": 418446.0}, {"date": "2018-12-18", "close": 31.38, "volume": 363889.0}, {"date": "2018-12-19", "close": 30.77, "volume": 510965.0}, {"date": "2018-12-20", "close": 30.25, "volume": 639873.0}, {"date": "2018-12-21", "close": 29.89, "volume": 408716.0}, {"date": "2018-12-24", "close": 29.84, "volume": 187133.0}, {"date": "2018-12-26", "close": 30.87, "volume": 379468.0}, {"date": "2018-12-27", "close": 30.6, "volume": 553323.0}, {"date": "2018-12-28", "close": 30.24, "volume": 296096.0}, {"date": "2018-12-31", "close": 30.36, "volume": 418350.0}, {"date": "2019-01-02", "close": 30.34, "volume": 477193.0}, {"date": "2019-01-03", "close": 29.8, "volume": 430673.0}, {"date": "2019-01-04", "close": 30.39, "volume": 296896.0}, {"date": "2019-01-07", "close": 31.07, "volume": 483595.0}, {"date": "2019-01-08", "close": 31.5, "volume": 412447.0}, {"date": "2019-01-09", "close": 32.01, "volume": 493692.0}, {"date": "2019-01-10", "close": 31.86, "volume": 888198.0}, {"date": "2019-01-11", "close": 31.41, "volume": 612844.0}, {"date": "2019-01-14", "close": 31.38, "volume": 443979.0}, {"date": "2019-01-15", "close": 31.88, "volume": 648492.0}, {"date": "2019-01-16", "close": 32.32, "volume": 601420.0}, {"date": "2019-01-17", "close": 32.61, "volume": 490045.0}, {"date": "2019-01-18", "close": 32.77, "volume": 280896.0}, {"date": "2019-01-22", "close": 32.66, "volume": 288967.0}, {"date": "2019-01-23", "close": 33.14, "volume": 566724.0}, {"date": "2019-01-24", "close": 32.58, "volume": 360244.0}, {"date": "2019-01-25", "close": 33.22, "volume": 339284.0}, {"date": "2019-01-28", "close": 33.58, "volume": 294680.0}, {"date": "2019-01-29", "close": 33.71, "volume": 650914.0}, {"date": "2019-01-30", "close": 33.52, "volume": 537552.0}, {"date": "2019-01-31", "close": 33.88, "volume": 439290.0}, {"date": "2019-02-01", "close": 33.98, "volume": 469092.0}, {"date": "2019-02-04", "close": 34.02, "volume": 275084.0}, {"date": "2019-02-05", "close": 34.21, "volume": 320397.0}, {"date": "2019-02-06", "close": 34.35, "volume": 246580.0}, {"date": "2019-02-07", "close": 34.5, "volume": 394013.0}, {"date": "2019-02-08", "close": 34.42, "volume": 292073.0}, {"date": "2019-02-11", "close": 34.21, "volume": 412919.0}, {"date": "2019-02-12", "close": 34.24, "volume": 873120.0}, {"date": "2019-02-13", "close": 34.26, "volume": 894818.0}, {"date": "2019-02-14", "close": 34.49, "volume": 625684.0}, {"date": "2019-02-15", "close": 34.49, "volume": 662186.0}, {"date": "2019-02-19", "close": 34.35, "volume": 831271.0}, {"date": "2019-02-20", "close": 34.17, "volume": 1144425.0}, {"date": "2019-02-21", "close": 33.97, "volume": 1843107.0}, {"date": "2019-02-22", "close": 35.08, "volume": 1182006.0}, {"date": "2019-02-25", "close": 35.36, "volume": 761066.0}, {"date": "2019-02-26", "close": 35.79, "volume": 839495.0}, {"date": "2019-02-27", "close": 35.81, "volume": 455286.0}, {"date": "2019-02-28", "close": 35.67, "volume": 363286.0}, {"date": "2019-03-01", "close": 35.95, "volume": 473325.0}, {"date": "2019-03-04", "close": 35.66, "volume": 410431.0}, {"date": "2019-03-05", "close": 35.53, "volume": 297834.0}, {"date": "2019-03-06", "close": 35.35, "volume": 406366.0}, {"date": "2019-03-07", "close": 35.28, "volume": 269983.0}, {"date": "2019-03-08", "close": 35.35, "volume": 476882.0}, {"date": "2019-03-11", "close": 35.44, "volume": 530514.0}, {"date": "2019-03-12", "close": 35.31, "volume": 381739.0}, {"date": "2019-03-13", "close": 35.54, "volume": 294647.0}, {"date": "2019-03-14", "close": 35.93, "volume": 382127.0}, {"date": "2019-03-15", "close": 35.81, "volume": 420478.0}, {"date": "2019-03-18", "close": 36.21, "volume": 389103.0}, {"date": "2019-03-19", "close": 36.56, "volume": 766859.0}, {"date": "2019-03-20", "close": 36.18, "volume": 360102.0}, {"date": "2019-03-21", "close": 36.49, "volume": 285060.0}, {"date": "2019-03-22", "close": 36.48, "volume": 358076.0}, {"date": "2019-03-25", "close": 36.73, "volume": 323457.0}, {"date": "2019-03-26", "close": 36.23, "volume": 405298.0}, {"date": "2019-03-27", "close": 35.83, "volume": 611531.0}, {"date": "2019-03-28", "close": 35.85, "volume": 355197.0}, {"date": "2019-03-29", "close": 35.97, "volume": 547814.0}, {"date": "2019-04-01", "close": 36.6, "volume": 540481.0}, {"date": "2019-04-02", "close": 36.79, "volume": 522373.0}, {"date": "2019-04-03", "close": 36.52, "volume": 825547.0}, {"date": "2019-04-04", "close": 36.8, "volume": 362126.0}, {"date": "2019-04-05", "close": 36.56, "volume": 338888.0}, {"date": "2019-04-08", "close": 36.63, "volume": 320096.0}, {"date": "2019-04-09", "close": 36.66, "volume": 413891.0}, {"date": "2019-04-10", "close": 36.85, "volume": 295932.0}, {"date": "2019-04-11", "close": 36.77, "volume": 224608.0}, {"date": "2019-04-12", "close": 37.05, "volume": 344296.0}, {"date": "2019-04-15", "close": 37.0, "volume": 342774.0}, {"date": "2019-04-16", "close": 37.09, "volume": 397205.0}, {"date": "2019-04-17", "close": 37.1, "volume": 243503.0}, {"date": "2019-04-18", "close": 37.19, "volume": 309893.0}, {"date": "2019-04-22", "close": 37.26, "volume": 441892.0}, {"date": "2019-04-23", "close": 37.47, "volume": 339928.0}, {"date": "2019-04-24", "close": 37.54, "volume": 377106.0}, {"date": "2019-04-25", "close": 37.74, "volume": 406910.0}, {"date": "2019-04-26", "close": 37.08, "volume": 340395.0}, {"date": "2019-04-29", "close": 37.01, "volume": 375290.0}, {"date": "2019-04-30", "close": 36.87, "volume": 531929.0}, {"date": "2019-05-01", "close": 36.3, "volume": 683045.0}, {"date": "2019-05-02", "close": 38.14, "volume": 1081031.0}, {"date": "2019-05-03", "close": 37.62, "volume": 570072.0}, {"date": "2019-05-06", "close": 37.95, "volume": 531080.0}, {"date": "2019-05-07", "close": 37.78, "volume": 1100279.0}, {"date": "2019-05-08", "close": 37.33, "volume": 437574.0}, {"date": "2019-05-09", "close": 37.51, "volume": 485290.0}, {"date": "2019-05-10", "close": 37.63, "volume": 366403.0}, {"date": "2019-05-13", "close": 36.59, "volume": 440478.0}, {"date": "2019-05-14", "close": 36.79, "volume": 503840.0}, {"date": "2019-05-15", "close": 37.24, "volume": 587555.0}, {"date": "2019-05-16", "close": 37.47, "volume": 485306.0}, {"date": "2019-05-17", "close": 37.5, "volume": 458013.0}, {"date": "2019-05-20", "close": 37.5, "volume": 197931.0}, {"date": "2019-05-21", "close": 37.39, "volume": 527200.0}, {"date": "2019-05-22", "close": 37.35, "volume": 530285.0}, {"date": "2019-05-23", "close": 36.7, "volume": 496461.0}, {"date": "2019-05-24", "close": 36.74, "volume": 372113.0}, {"date": "2019-05-28", "close": 36.52, "volume": 611385.0}, {"date": "2019-05-29", "close": 36.31, "volume": 695359.0}, {"date": "2019-05-30", "close": 36.49, "volume": 507826.0}, {"date": "2019-05-31", "close": 36.06, "volume": 271860.0}, {"date": "2019-06-03", "close": 35.81, "volume": 624488.0}, {"date": "2019-06-04", "close": 36.34, "volume": 576251.0}, {"date": "2019-06-05", "close": 36.58, "volume": 304419.0}, {"date": "2019-06-06", "close": 36.55, "volume": 441794.0}, {"date": "2019-06-07", "close": 36.83, "volume": 452980.0}, {"date": "2019-06-10", "close": 37.27, "volume": 312945.0}, {"date": "2019-06-11", "close": 37.27, "volume": 293422.0}, {"date": "2019-06-12", "close": 37.43, "volume": 278966.0}, {"date": "2019-06-13", "close": 38.22, "volume": 533895.0}, {"date": "2019-06-14", "close": 38.76, "volume": 810581.0}, {"date": "2019-06-17", "close": 39.05, "volume": 571958.0}, {"date": "2019-06-18", "close": 39.31, "volume": 683250.0}, {"date": "2019-06-19", "close": 39.1, "volume": 413099.0}, {"date": "2019-06-20", "close": 39.14, "volume": 288398.0}, {"date": "2019-06-21", "close": 39.13, "volume": 307305.0}, {"date": "2019-06-24", "close": 38.91, "volume": 218802.0}, {"date": "2019-06-25", "close": 38.3, "volume": 400336.0}, {"date": "2019-06-26", "close": 38.09, "volume": 302877.0}, {"date": "2019-06-27", "close": 38.45, "volume": 452246.0}, {"date": "2019-06-28", "close": 38.68, "volume": 514101.0}, {"date": "2019-07-01", "close": 38.84, "volume": 286344.0}, {"date": "2019-07-02", "close": 38.94, "volume": 401668.0}, {"date": "2019-07-03", "close": 39.16, "volume": 229027.0}, {"date": "2019-07-05", "close": 38.91, "volume": 521772.0}, {"date": "2019-07-08", "close": 38.79, "volume": 332325.0}, {"date": "2019-07-09", "close": 39.04, "volume": 484817.0}, {"date": "2019-07-10", "close": 38.78, "volume": 332793.0}, {"date": "2019-07-11", "close": 38.96, "volume": 432892.0}, {"date": "2019-07-12", "close": 39.54, "volume": 348740.0}, {"date": "2019-07-15", "close": 39.88, "volume": 328738.0}, {"date": "2019-07-16", "close": 40.3, "volume": 412791.0}, {"date": "2019-07-17", "close": 40.17, "volume": 346184.0}, {"date": "2019-07-18", "close": 40.16, "volume": 289684.0}, {"date": "2019-07-19", "close": 39.42, "volume": 399277.0}, {"date": "2019-07-22", "close": 39.14, "volume": 260981.0}, {"date": "2019-07-23", "close": 39.78, "volume": 350457.0}, {"date": "2019-07-24", "close": 39.34, "volume": 585573.0}, {"date": "2019-07-25", "close": 39.53, "volume": 305672.0}, {"date": "2019-07-26", "close": 39.38, "volume": 284383.0}, {"date": "2019-07-29", "close": 39.77, "volume": 327095.0}, {"date": "2019-07-30", "close": 39.4, "volume": 530405.0}, {"date": "2019-07-31", "close": 39.37, "volume": 374575.0}, {"date": "2019-08-01", "close": 39.19, "volume": 775789.0}, {"date": "2019-08-02", "close": 38.65, "volume": 674284.0}, {"date": "2019-08-05", "close": 38.27, "volume": 633785.0}, {"date": "2019-08-06", "close": 37.26, "volume": 962785.0}, {"date": "2019-08-07", "close": 37.41, "volume": 400804.0}, {"date": "2019-08-08", "close": 37.85, "volume": 246436.0}, {"date": "2019-08-09", "close": 37.39, "volume": 209091.0}, {"date": "2019-08-12", "close": 36.83, "volume": 279793.0}, {"date": "2019-08-13", "close": 37.46, "volume": 426487.0}, {"date": "2019-08-14", "close": 35.8, "volume": 413549.0}, {"date": "2019-08-15", "close": 35.94, "volume": 279356.0}, {"date": "2019-08-16", "close": 36.17, "volume": 259398.0}, {"date": "2019-08-19", "close": 36.33, "volume": 219816.0}, {"date": "2019-08-20", "close": 36.49, "volume": 316737.0}, {"date": "2019-08-21", "close": 36.56, "volume": 854145.0}, {"date": "2019-08-22", "close": 36.43, "volume": 518572.0}, {"date": "2019-08-23", "close": 35.59, "volume": 543747.0}, {"date": "2019-08-26", "close": 35.91, "volume": 372617.0}, {"date": "2019-08-27", "close": 36.22, "volume": 550026.0}, {"date": "2019-08-28", "close": 36.2, "volume": 322931.0}, {"date": "2019-08-29", "close": 36.92, "volume": 347809.0}, {"date": "2019-08-30", "close": 36.68, "volume": 302805.0}, {"date": "2019-09-03", "close": 36.41, "volume": 373376.0}, {"date": "2019-09-04", "close": 37.22, "volume": 756050.0}, {"date": "2019-09-05", "close": 37.44, "volume": 359334.0}, {"date": "2019-09-06", "close": 37.22, "volume": 310703.0}, {"date": "2019-09-09", "close": 37.24, "volume": 367991.0}, {"date": "2019-09-10", "close": 37.29, "volume": 363601.0}, {"date": "2019-09-11", "close": 37.42, "volume": 430293.0}, {"date": "2019-09-12", "close": 37.3, "volume": 318257.0}, {"date": "2019-09-13", "close": 37.48, "volume": 315887.0}, {"date": "2019-09-16", "close": 36.28, "volume": 351731.0}, {"date": "2019-09-17", "close": 36.93, "volume": 390560.0}, {"date": "2019-09-18", "close": 36.17, "volume": 497950.0}, {"date": "2019-09-19", "close": 35.9, "volume": 477728.0}, {"date": "2019-09-20", "close": 35.48, "volume": 344689.0}, {"date": "2019-09-23", "close": 35.21, "volume": 376040.0}, {"date": "2019-09-24", "close": 35.13, "volume": 365526.0}, {"date": "2019-09-25", "close": 34.99, "volume": 343744.0}, {"date": "2019-09-26", "close": 35.47, "volume": 629195.0}, {"date": "2019-09-27", "close": 35.31, "volume": 224500.0}, {"date": "2019-09-30", "close": 35.5, "volume": 470058.0}, {"date": "2019-10-01", "close": 34.88, "volume": 606298.0}, {"date": "2019-10-02", "close": 34.84, "volume": 388150.0}, {"date": "2019-10-03", "close": 35.05, "volume": 404834.0}, {"date": "2019-10-04", "close": 35.05, "volume": 359005.0}, {"date": "2019-10-07", "close": 34.89, "volume": 208913.0}, {"date": "2019-10-08", "close": 34.48, "volume": 252998.0}, {"date": "2019-10-09", "close": 34.75, "volume": 198324.0}, {"date": "2019-10-10", "close": 34.9, "volume": 420476.0}, {"date": "2019-10-11", "close": 34.79, "volume": 705856.0}, {"date": "2019-10-14", "close": 34.44, "volume": 332896.0}, {"date": "2019-10-15", "close": 35.21, "volume": 758872.0}, {"date": "2019-10-16", "close": 35.28, "volume": 464228.0}, {"date": "2019-10-17", "close": 35.38, "volume": 497240.0}, {"date": "2019-10-18", "close": 26.28, "volume": 17939560.0}, {"date": "2019-10-21", "close": 27.0, "volume": 2758609.0}, {"date": "2019-10-22", "close": 27.8, "volume": 2028136.0}, {"date": "2019-10-23", "close": 26.82, "volume": 1391458.0}, {"date": "2019-10-24", "close": 26.42, "volume": 1057370.0}, {"date": "2019-10-25", "close": 25.97, "volume": 1192407.0}, {"date": "2019-10-28", "close": 26.2, "volume": 1117553.0}, {"date": "2019-10-29", "close": 25.87, "volume": 951460.0}, {"date": "2019-10-30", "close": 25.77, "volume": 1220674.0}, {"date": "2019-10-31", "close": 25.53, "volume": 801127.0}, {"date": "2019-11-01", "close": 25.87, "volume": 1544786.0}, {"date": "2019-11-04", "close": 26.8, "volume": 1081674.0}, {"date": "2019-11-05", "close": 26.84, "volume": 745543.0}, {"date": "2019-11-06", "close": 26.83, "volume": 782004.0}, {"date": "2019-11-07", "close": 26.73, "volume": 398367.0}, {"date": "2019-11-08", "close": 27.21, "volume": 519129.0}, {"date": "2019-11-11", "close": 26.96, "volume": 745496.0}, {"date": "2019-11-12", "close": 27.09, "volume": 1225317.0}, {"date": "2019-11-13", "close": 27.24, "volume": 913342.0}, {"date": "2019-11-14", "close": 27.34, "volume": 1395438.0}, {"date": "2019-11-15", "close": 27.1, "volume": 716414.0}, {"date": "2019-11-18", "close": 26.69, "volume": 576417.0}, {"date": "2019-11-19", "close": 26.99, "volume": 1603563.0}, {"date": "2019-11-20", "close": 26.78, "volume": 830911.0}, {"date": "2019-11-21", "close": 27.43, "volume": 1346659.0}, {"date": "2019-11-22", "close": 27.06, "volume": 631589.0}, {"date": "2019-11-25", "close": 27.96, "volume": 772442.0}, {"date": "2019-11-26", "close": 28.09, "volume": 1670161.0}, {"date": "2019-11-27", "close": 28.63, "volume": 834190.0}, {"date": "2019-11-29", "close": 29.11, "volume": 685893.0}, {"date": "2019-12-02", "close": 28.95, "volume": 1189382.0}, {"date": "2019-12-03", "close": 28.85, "volume": 1634307.0}, {"date": "2019-12-04", "close": 28.94, "volume": 1527802.0}, {"date": "2019-12-05", "close": 29.26, "volume": 988157.0}, {"date": "2019-12-06", "close": 29.44, "volume": 793389.0}, {"date": "2019-12-09", "close": 29.35, "volume": 867757.0}, {"date": "2019-12-10", "close": 28.51, "volume": 1057553.0}, {"date": "2019-12-11", "close": 28.75, "volume": 475733.0}, {"date": "2019-12-12", "close": 28.75, "volume": 629049.0}, {"date": "2019-12-13", "close": 28.58, "volume": 567544.0}, {"date": "2019-12-16", "close": 28.69, "volume": 579204.0}, {"date": "2019-12-17", "close": 29.02, "volume": 428175.0}, {"date": "2019-12-18", "close": 29.17, "volume": 451148.0}, {"date": "2019-12-19", "close": 28.94, "volume": 537929.0}, {"date": "2019-12-20", "close": 29.18, "volume": 538424.0}, {"date": "2019-12-23", "close": 29.36, "volume": 503876.0}, {"date": "2019-12-24", "close": 29.32, "volume": 422948.0}, {"date": "2019-12-26", "close": 29.4, "volume": 286250.0}, {"date": "2019-12-27", "close": 29.55, "volume": 612710.0}, {"date": "2019-12-30", "close": 29.56, "volume": 604765.0}, {"date": "2019-12-31", "close": 29.53, "volume": 312887.0}, {"date": "2020-01-02", "close": 29.77, "volume": 355740.0}, {"date": "2020-01-03", "close": 29.76, "volume": 1132229.0}, {"date": "2020-01-06", "close": 29.69, "volume": 772447.0}, {"date": "2020-01-07", "close": 29.66, "volume": 1083544.0}, {"date": "2020-01-08", "close": 29.53, "volume": 619339.0}, {"date": "2020-01-09", "close": 29.4, "volume": 765943.0}, {"date": "2020-01-10", "close": 28.31, "volume": 788618.0}, {"date": "2020-01-13", "close": 28.7, "volume": 2147403.0}, {"date": "2020-01-14", "close": 29.29, "volume": 817530.0}, {"date": "2020-01-15", "close": 29.2, "volume": 647904.0}, {"date": "2020-01-16", "close": 29.7, "volume": 495577.0}, {"date": "2020-01-17", "close": 29.71, "volume": 370534.0}, {"date": "2020-01-21", "close": 30.01, "volume": 627510.0}, {"date": "2020-01-22", "close": 30.07, "volume": 491287.0}, {"date": "2020-01-23", "close": 30.12, "volume": 328796.0}, {"date": "2020-01-24", "close": 29.84, "volume": 1180351.0}, {"date": "2020-01-27", "close": 29.07, "volume": 635574.0}, {"date": "2020-01-28", "close": 29.15, "volume": 424488.0}, {"date": "2020-01-29", "close": 28.83, "volume": 480871.0}, {"date": "2020-01-30", "close": 28.89, "volume": 499370.0}, {"date": "2020-01-31", "close": 27.72, "volume": 720865.0}, {"date": "2020-02-03", "close": 28.17, "volume": 466602.0}, {"date": "2020-02-04", "close": 28.83, "volume": 889854.0}, {"date": "2020-02-05", "close": 28.92, "volume": 702095.0}, {"date": "2020-02-06", "close": 28.74, "volume": 361053.0}, {"date": "2020-02-07", "close": 28.3, "volume": 411831.0}, {"date": "2020-02-10", "close": 28.13, "volume": 398382.0}, {"date": "2020-02-11", "close": 28.5, "volume": 388331.0}, {"date": "2020-02-12", "close": 28.45, "volume": 592369.0}, {"date": "2020-02-13", "close": 28.06, "volume": 421350.0}, {"date": "2020-02-14", "close": 27.82, "volume": 659432.0}, {"date": "2020-02-18", "close": 27.93, "volume": 456598.0}, {"date": "2020-02-19", "close": 27.31, "volume": 801473.0}, {"date": "2020-02-20", "close": 27.88, "volume": 1519740.0}, {"date": "2020-02-21", "close": 27.34, "volume": 1684581.0}, {"date": "2020-02-24", "close": 26.39, "volume": 860013.0}, {"date": "2020-02-25", "close": 25.22, "volume": 959748.0}, {"date": "2020-02-26", "close": 25.01, "volume": 1031838.0}, {"date": "2020-02-27", "close": 24.66, "volume": 1486209.0}, {"date": "2020-02-28", "close": 24.22, "volume": 1192285.0}, {"date": "2020-03-02", "close": 24.38, "volume": 1612626.0}, {"date": "2020-03-03", "close": 24.16, "volume": 980626.0}, {"date": "2020-03-04", "close": 24.72, "volume": 960742.0}, {"date": "2020-03-05", "close": 23.62, "volume": 900303.0}, {"date": "2020-03-06", "close": 23.18, "volume": 896713.0}, {"date": "2020-03-09", "close": 21.27, "volume": 1482391.0}, {"date": "2020-03-10", "close": 21.47, "volume": 829747.0}, {"date": "2020-03-11", "close": 19.29, "volume": 1283135.0}, {"date": "2020-03-12", "close": 16.16, "volume": 1527233.0}, {"date": "2020-03-13", "close": 16.8, "volume": 1448270.0}, {"date": "2020-03-16", "close": 14.67, "volume": 1411313.0}, {"date": "2020-03-17", "close": 13.07, "volume": 3037116.0}, {"date": "2020-03-18", "close": 10.43, "volume": 1793252.0}, {"date": "2020-03-19", "close": 10.76, "volume": 2360992.0}, {"date": "2020-03-20", "close": 10.14, "volume": 2323877.0}, {"date": "2020-03-23", "close": 10.61, "volume": 4174530.0}, {"date": "2020-03-24", "close": 11.36, "volume": 2727302.0}, {"date": "2020-03-25", "close": 12.05, "volume": 2441866.0}, {"date": "2020-03-26", "close": 12.91, "volume": 2354475.0}, {"date": "2020-03-27", "close": 12.76, "volume": 2025467.0}, {"date": "2020-03-30", "close": 12.73, "volume": 1315703.0}, {"date": "2020-03-31", "close": 12.76, "volume": 1999456.0}, {"date": "2020-04-01", "close": 12.52, "volume": 2598814.0}, {"date": "2020-04-02", "close": 12.42, "volume": 2241330.0}, {"date": "2020-04-03", "close": 12.54, "volume": 1326002.0}, {"date": "2020-04-06", "close": 13.81, "volume": 920377.0}, {"date": "2020-04-07", "close": 14.28, "volume": 1352220.0}, {"date": "2020-04-08", "close": 15.29, "volume": 785813.0}, {"date": "2020-04-09", "close": 16.24, "volume": 1049280.0}, {"date": "2020-04-13", "close": 15.76, "volume": 923118.0}, {"date": "2020-04-14", "close": 15.74, "volume": 886319.0}, {"date": "2020-04-15", "close": 15.1, "volume": 1388819.0}, {"date": "2020-04-16", "close": 15.0, "volume": 778101.0}, {"date": "2020-04-17", "close": 16.11, "volume": 1715036.0}, {"date": "2020-04-20", "close": 15.55, "volume": 1668621.0}, {"date": "2020-04-21", "close": 14.87, "volume": 1156282.0}, {"date": "2020-04-22", "close": 14.86, "volume": 640373.0}, {"date": "2020-04-23", "close": 14.81, "volume": 1019586.0}, {"date": "2020-04-24", "close": 14.81, "volume": 650483.0}, {"date": "2020-04-27", "close": 15.37, "volume": 1088559.0}, {"date": "2020-04-28", "close": 15.71, "volume": 694808.0}, {"date": "2020-04-29", "close": 16.11, "volume": 1122289.0}, {"date": "2020-04-30", "close": 13.94, "volume": 2149697.0}, {"date": "2020-05-01", "close": 13.51, "volume": 1505845.0}, {"date": "2020-05-04", "close": 13.49, "volume": 2308215.0}, {"date": "2020-05-05", "close": 13.51, "volume": 2297319.0}, {"date": "2020-05-06", "close": 13.51, "volume": 1569714.0}, {"date": "2020-05-07", "close": 13.35, "volume": 1124088.0}, {"date": "2020-05-08", "close": 13.79, "volume": 476147.0}, {"date": "2020-05-11", "close": 14.01, "volume": 779306.0}, {"date": "2020-05-12", "close": 13.84, "volume": 1749835.0}, {"date": "2020-05-13", "close": 13.15, "volume": 2951994.0}, {"date": "2020-05-14", "close": 12.89, "volume": 1646806.0}, {"date": "2020-05-15", "close": 12.5, "volume": 958276.0}, {"date": "2020-05-18", "close": 13.64, "volume": 700088.0}, {"date": "2020-05-19", "close": 13.16, "volume": 817539.0}, {"date": "2020-05-20", "close": 13.23, "volume": 605960.0}, {"date": "2020-05-21", "close": 13.48, "volume": 645656.0}, {"date": "2020-05-22", "close": 13.25, "volume": 863334.0}, {"date": "2020-05-26", "close": 14.34, "volume": 1919326.0}, {"date": "2020-05-27", "close": 14.53, "volume": 1074426.0}, {"date": "2020-05-28", "close": 14.09, "volume": 879187.0}, {"date": "2020-05-29", "close": 13.91, "volume": 934401.0}, {"date": "2020-06-01", "close": 14.76, "volume": 873728.0}, {"date": "2020-06-02", "close": 15.32, "volume": 1190050.0}, {"date": "2020-06-03", "close": 15.83, "volume": 1125145.0}, {"date": "2020-06-04", "close": 15.52, "volume": 556306.0}, {"date": "2020-06-05", "close": 17.94, "volume": 1931299.0}, {"date": "2020-06-08", "close": 18.02, "volume": 1658471.0}, {"date": "2020-06-09", "close": 17.11, "volume": 1146177.0}, {"date": "2020-06-10", "close": 16.65, "volume": 810041.0}, {"date": "2020-06-11", "close": 15.62, "volume": 1325072.0}, {"date": "2020-06-12", "close": 16.11, "volume": 1019923.0}, {"date": "2020-06-15", "close": 15.81, "volume": 703946.0}, {"date": "2020-06-16", "close": 16.13, "volume": 887186.0}, {"date": "2020-06-17", "close": 15.7, "volume": 1087197.0}, {"date": "2020-06-18", "close": 15.79, "volume": 633214.0}, {"date": "2020-06-19", "close": 15.0, "volume": 1171848.0}, {"date": "2020-06-22", "close": 15.62, "volume": 730491.0}, {"date": "2020-06-23", "close": 16.01, "volume": 733067.0}, {"date": "2020-06-24", "close": 15.22, "volume": 798379.0}, {"date": "2020-06-25", "close": 15.13, "volume": 818356.0}, {"date": "2020-06-26", "close": 14.42, "volume": 1184022.0}, {"date": "2020-06-29", "close": 15.09, "volume": 1085140.0}, {"date": "2020-06-30", "close": 15.09, "volume": 551991.0}, {"date": "2020-07-01", "close": 15.09, "volume": 412651.0}, {"date": "2020-07-02", "close": 15.52, "volume": 470765.0}, {"date": "2020-07-06", "close": 15.75, "volume": 426295.0}, {"date": "2020-07-07", "close": 15.06, "volume": 480462.0}, {"date": "2020-07-08", "close": 14.84, "volume": 697795.0}, {"date": "2020-07-09", "close": 14.56, "volume": 922739.0}, {"date": "2020-07-10", "close": 15.01, "volume": 412313.0}, {"date": "2020-07-13", "close": 15.17, "volume": 717700.0}, {"date": "2020-07-14", "close": 15.46, "volume": 572499.0}, {"date": "2020-07-15", "close": 16.32, "volume": 517022.0}, {"date": "2020-07-16", "close": 16.7, "volume": 665115.0}, {"date": "2020-07-17", "close": 17.21, "volume": 567872.0}, {"date": "2020-07-20", "close": 16.66, "volume": 551297.0}, {"date": "2020-07-21", "close": 16.81, "volume": 638703.0}, {"date": "2020-07-22", "close": 16.91, "volume": 951940.0}, {"date": "2020-07-23", "close": 17.0, "volume": 438894.0}, {"date": "2020-07-24", "close": 16.69, "volume": 362140.0}, {"date": "2020-07-27", "close": 16.93, "volume": 329758.0}, {"date": "2020-07-28", "close": 17.38, "volume": 701322.0}, {"date": "2020-07-29", "close": 17.99, "volume": 1486262.0}, {"date": "2020-07-30", "close": 17.91, "volume": 1190413.0}, {"date": "2020-07-31", "close": 17.76, "volume": 764108.0}, {"date": "2020-08-03", "close": 17.69, "volume": 510521.0}, {"date": "2020-08-04", "close": 17.87, "volume": 985428.0}, {"date": "2020-08-05", "close": 18.18, "volume": 833020.0}, {"date": "2020-08-06", "close": 17.82, "volume": 551619.0}, {"date": "2020-08-07", "close": 18.31, "volume": 302507.0}, {"date": "2020-08-10", "close": 18.97, "volume": 361325.0}, {"date": "2020-08-11", "close": 19.13, "volume": 577388.0}, {"date": "2020-08-12", "close": 19.18, "volume": 320346.0}, {"date": "2020-08-13", "close": 19.34, "volume": 490770.0}, {"date": "2020-08-14", "close": 19.61, "volume": 798443.0}, {"date": "2020-08-17", "close": 19.94, "volume": 1043715.0}, {"date": "2020-08-18", "close": 20.26, "volume": 765756.0}, {"date": "2020-08-19", "close": 19.65, "volume": 935585.0}, {"date": "2020-08-20", "close": 19.42, "volume": 989096.0}, {"date": "2020-08-21", "close": 19.71, "volume": 303458.0}, {"date": "2020-08-24", "close": 20.49, "volume": 301486.0}, {"date": "2020-08-25", "close": 20.15, "volume": 717937.0}, {"date": "2020-08-26", "close": 20.17, "volume": 522786.0}, {"date": "2020-08-27", "close": 20.45, "volume": 395796.0}, {"date": "2020-08-28", "close": 20.23, "volume": 498769.0}, {"date": "2020-08-31", "close": 19.34, "volume": 646120.0}, {"date": "2020-09-01", "close": 19.92, "volume": 655083.0}, {"date": "2020-09-02", "close": 20.69, "volume": 530208.0}, {"date": "2020-09-03", "close": 20.12, "volume": 484778.0}, {"date": "2020-09-04", "close": 20.32, "volume": 475398.0}, {"date": "2020-09-08", "close": 20.1, "volume": 809516.0}, {"date": "2020-09-09", "close": 19.99, "volume": 641157.0}, {"date": "2020-09-10", "close": 19.9, "volume": 519275.0}, {"date": "2020-09-11", "close": 20.08, "volume": 466473.0}, {"date": "2020-09-14", "close": 20.57, "volume": 367727.0}, {"date": "2020-09-15", "close": 20.1, "volume": 454802.0}, {"date": "2020-09-16", "close": 19.4, "volume": 762299.0}, {"date": "2020-09-17", "close": 19.93, "volume": 625800.0}, {"date": "2020-09-18", "close": 19.77, "volume": 431817.0}, {"date": "2020-09-21", "close": 19.12, "volume": 719411.0}, {"date": "2020-09-22", "close": 19.91, "volume": 1213322.0}, {"date": "2020-09-23", "close": 19.3, "volume": 615041.0}, {"date": "2020-09-24", "close": 19.47, "volume": 813834.0}, {"date": "2020-09-25", "close": 20.09, "volume": 464893.0}, {"date": "2020-09-28", "close": 20.21, "volume": 748716.0}, {"date": "2020-09-29", "close": 20.2, "volume": 485023.0}, {"date": "2020-09-30", "close": 19.67, "volume": 549499.0}, {"date": "2020-10-01", "close": 20.5, "volume": 848402.0}, {"date": "2020-10-02", "close": 20.72, "volume": 346207.0}, {"date": "2020-10-05", "close": 20.79, "volume": 519978.0}, {"date": "2020-10-06", "close": 20.17, "volume": 1520218.0}, {"date": "2020-10-07", "close": 21.03, "volume": 1004357.0}, {"date": "2020-10-08", "close": 22.25, "volume": 1345126.0}, {"date": "2020-10-09", "close": 22.63, "volume": 938497.0}, {"date": "2020-10-12", "close": 22.65, "volume": 550340.0}, {"date": "2020-10-13", "close": 22.64, "volume": 493048.0}, {"date": "2020-10-14", "close": 22.24, "volume": 661470.0}, {"date": "2020-10-15", "close": 22.04, "volume": 263320.0}, {"date": "2020-10-16", "close": 21.97, "volume": 413878.0}, {"date": "2020-10-19", "close": 21.53, "volume": 457948.0}, {"date": "2020-10-20", "close": 21.96, "volume": 740652.0}, {"date": "2020-10-21", "close": 22.37, "volume": 947295.0}, {"date": "2020-10-22", "close": 22.38, "volume": 849570.0}, {"date": "2020-10-23", "close": 22.54, "volume": 657523.0}, {"date": "2020-10-26", "close": 21.9, "volume": 512343.0}, {"date": "2020-10-27", "close": 21.96, "volume": 409305.0}, {"date": "2020-10-28", "close": 21.48, "volume": 841170.0}, {"date": "2020-10-29", "close": 21.38, "volume": 1762986.0}, {"date": "2020-10-30", "close": 20.77, "volume": 1888968.0}, {"date": "2020-11-02", "close": 21.29, "volume": 901753.0}, {"date": "2020-11-03", "close": 22.49, "volume": 1030561.0}, {"date": "2020-11-04", "close": 22.7, "volume": 576273.0}, {"date": "2020-11-05", "close": 22.1, "volume": 994250.0}, {"date": "2020-11-06", "close": 20.93, "volume": 718827.0}, {"date": "2020-11-09", "close": 23.71, "volume": 1003060.0}, {"date": "2020-11-10", "close": 24.41, "volume": 746153.0}, {"date": "2020-11-11", "close": 24.6, "volume": 1044121.0}, {"date": "2020-11-12", "close": 23.77, "volume": 504481.0}, {"date": "2020-11-13", "close": 23.89, "volume": 811504.0}, {"date": "2020-11-16", "close": 24.27, "volume": 828855.0}, {"date": "2020-11-17", "close": 24.54, "volume": 569770.0}, {"date": "2020-11-18", "close": 25.45, "volume": 728277.0}, {"date": "2020-11-19", "close": 25.87, "volume": 463223.0}, {"date": "2020-11-20", "close": 26.12, "volume": 820488.0}, {"date": "2020-11-23", "close": 25.74, "volume": 412750.0}, {"date": "2020-11-24", "close": 26.5, "volume": 609655.0}, {"date": "2020-11-25", "close": 26.66, "volume": 428553.0}, {"date": "2020-11-27", "close": 26.65, "volume": 197631.0}, {"date": "2020-11-30", "close": 26.13, "volume": 460943.0}, {"date": "2020-12-01", "close": 26.6, "volume": 363637.0}, {"date": "2020-12-02", "close": 26.66, "volume": 232099.0}, {"date": "2020-12-03", "close": 28.13, "volume": 1143663.0}, {"date": "2020-12-04", "close": 27.49, "volume": 559853.0}, {"date": "2020-12-07", "close": 27.33, "volume": 408606.0}, {"date": "2020-12-08", "close": 27.43, "volume": 511645.0}, {"date": "2020-12-09", "close": 27.84, "volume": 802094.0}, {"date": "2020-12-10", "close": 28.07, "volume": 453495.0}, {"date": "2020-12-11", "close": 27.06, "volume": 361208.0}, {"date": "2020-12-14", "close": 27.03, "volume": 296780.0}, {"date": "2020-12-15", "close": 27.75, "volume": 369040.0}, {"date": "2020-12-16", "close": 27.29, "volume": 474874.0}, {"date": "2020-12-17", "close": 27.2, "volume": 245776.0}, {"date": "2020-12-18", "close": 28.02, "volume": 439087.0}, {"date": "2020-12-21", "close": 28.07, "volume": 370715.0}, {"date": "2020-12-22", "close": 28.16, "volume": 549206.0}, {"date": "2020-12-23", "close": 28.03, "volume": 468342.0}, {"date": "2020-12-24", "close": 28.22, "volume": 75890.0}, {"date": "2020-12-28", "close": 27.75, "volume": 118823.0}, {"date": "2020-12-29", "close": 27.95, "volume": 198897.0}, {"date": "2020-12-30", "close": 27.97, "volume": 204995.0}, {"date": "2020-12-31", "close": 28.01, "volume": 195983.0}, {"date": "2021-01-04", "close": 27.36, "volume": 244471.0}, {"date": "2021-01-05", "close": 28.06, "volume": 178890.0}, {"date": "2021-01-06", "close": 28.64, "volume": 266188.0}, {"date": "2021-01-07", "close": 28.79, "volume": 218491.0}, {"date": "2021-01-08", "close": 28.5, "volume": 215654.0}, {"date": "2021-01-11", "close": 27.78, "volume": 373703.0}, {"date": "2021-01-12", "close": 27.68, "volume": 485295.0}, {"date": "2021-01-13", "close": 27.6, "volume": 400350.0}, {"date": "2021-01-14", "close": 27.89, "volume": 332674.0}, {"date": "2021-01-15", "close": 27.09, "volume": 244269.0}, {"date": "2021-01-19", "close": 27.46, "volume": 559334.0}, {"date": "2021-01-20", "close": 27.24, "volume": 306968.0}, {"date": "2021-01-21", "close": 26.53, "volume": 326323.0}, {"date": "2021-01-22", "close": 26.19, "volume": 558502.0}, {"date": "2021-01-25", "close": 26.22, "volume": 492816.0}, {"date": "2021-01-26", "close": 26.01, "volume": 249542.0}, {"date": "2021-01-27", "close": 25.41, "volume": 640714.0}, {"date": "2021-01-28", "close": 26.13, "volume": 558410.0}, {"date": "2021-01-29", "close": 24.92, "volume": 768881.0}, {"date": "2021-02-01", "close": 25.47, "volume": 358512.0}, {"date": "2021-02-02", "close": 25.41, "volume": 565180.0}, {"date": "2021-02-03", "close": 25.78, "volume": 777425.0}, {"date": "2021-02-04", "close": 26.47, "volume": 678316.0}, {"date": "2021-02-05", "close": 27.06, "volume": 794290.0}, {"date": "2021-02-08", "close": 26.74, "volume": 1046055.0}, {"date": "2021-02-09", "close": 27.82, "volume": 851279.0}, {"date": "2021-02-10", "close": 27.53, "volume": 445894.0}, {"date": "2021-02-11", "close": 27.93, "volume": 245151.0}, {"date": "2021-02-12", "close": 28.1, "volume": 215460.0}, {"date": "2021-02-16", "close": 27.67, "volume": 243344.0}, {"date": "2021-02-17", "close": 27.6, "volume": 275473.0}, {"date": "2021-02-18", "close": 26.89, "volume": 496404.0}, {"date": "2021-02-19", "close": 27.64, "volume": 400315.0}, {"date": "2021-02-22", "close": 27.2, "volume": 578378.0}, {"date": "2021-02-23", "close": 26.57, "volume": 304260.0}, {"date": "2021-02-24", "close": 27.24, "volume": 529092.0}, {"date": "2021-02-25", "close": 31.3, "volume": 1224370.0}, {"date": "2021-02-26", "close": 30.37, "volume": 1199581.0}, {"date": "2021-03-01", "close": 31.76, "volume": 983725.0}, {"date": "2021-03-02", "close": 30.59, "volume": 801008.0}, {"date": "2021-03-03", "close": 29.53, "volume": 645226.0}, {"date": "2021-03-04", "close": 29.05, "volume": 593661.0}, {"date": "2021-03-05", "close": 29.5, "volume": 774813.0}, {"date": "2021-03-08", "close": 30.13, "volume": 1394294.0}, {"date": "2021-03-09", "close": 29.97, "volume": 507402.0}, {"date": "2021-03-10", "close": 29.92, "volume": 242606.0}, {"date": "2021-03-11", "close": 30.32, "volume": 336336.0}, {"date": "2021-03-12", "close": 31.27, "volume": 353861.0}, {"date": "2021-03-15", "close": 31.86, "volume": 401397.0}, {"date": "2021-03-16", "close": 31.85, "volume": 395314.0}, {"date": "2021-03-17", "close": 31.66, "volume": 318360.0}, {"date": "2021-03-18", "close": 31.41, "volume": 282162.0}, {"date": "2021-03-19", "close": 31.55, "volume": 243938.0}, {"date": "2021-03-22", "close": 30.87, "volume": 750789.0}, {"date": "2021-03-23", "close": 30.49, "volume": 392677.0}, {"date": "2021-03-24", "close": 29.66, "volume": 391620.0}, {"date": "2021-03-25", "close": 30.02, "volume": 282696.0}, {"date": "2021-03-26", "close": 30.84, "volume": 326460.0}, {"date": "2021-03-29", "close": 30.5, "volume": 257150.0}, {"date": "2021-03-30", "close": 30.54, "volume": 344111.0}, {"date": "2021-03-31", "close": 30.66, "volume": 355221.0}, {"date": "2021-04-01", "close": 31.29, "volume": 373108.0}, {"date": "2021-04-05", "close": 31.96, "volume": 277615.0}, {"date": "2021-04-06", "close": 32.2, "volume": 245268.0}, {"date": "2021-04-07", "close": 33.06, "volume": 405789.0}, {"date": "2021-04-08", "close": 32.56, "volume": 402517.0}, {"date": "2021-04-09", "close": 33.21, "volume": 233659.0}, {"date": "2021-04-12", "close": 33.2, "volume": 394466.0}, {"date": "2021-04-13", "close": 33.2, "volume": 216905.0}, {"date": "2021-04-14", "close": 32.86, "volume": 218209.0}, {"date": "2021-04-15", "close": 32.93, "volume": 173412.0}, {"date": "2021-04-16", "close": 33.0, "volume": 427447.0}, {"date": "2021-04-19", "close": 33.04, "volume": 215268.0}, {"date": "2021-04-20", "close": 32.85, "volume": 212988.0}, {"date": "2021-04-21", "close": 33.96, "volume": 306749.0}, {"date": "2021-04-22", "close": 33.4, "volume": 305790.0}, {"date": "2021-04-23", "close": 34.16, "volume": 275426.0}, {"date": "2021-04-26", "close": 35.05, "volume": 588812.0}, {"date": "2021-04-27", "close": 35.19, "volume": 489443.0}, {"date": "2021-04-28", "close": 35.04, "volume": 476835.0}, {"date": "2021-04-29", "close": 34.99, "volume": 295956.0}, {"date": "2021-04-30", "close": 34.69, "volume": 296588.0}, {"date": "2021-05-03", "close": 35.88, "volume": 537354.0}, {"date": "2021-05-04", "close": 35.11, "volume": 327033.0}, {"date": "2021-05-05", "close": 35.14, "volume": 488630.0}, {"date": "2021-05-06", "close": 35.49, "volume": 1222456.0}, {"date": "2021-05-07", "close": 36.67, "volume": 732493.0}, {"date": "2021-05-10", "close": 35.95, "volume": 763106.0}, {"date": "2021-05-11", "close": 35.17, "volume": 444448.0}, {"date": "2021-05-12", "close": 34.77, "volume": 471618.0}, {"date": "2021-05-13", "close": 34.85, "volume": 282533.0}, {"date": "2021-05-14", "close": 35.96, "volume": 336980.0}, {"date": "2021-05-17", "close": 36.01, "volume": 483792.0}, {"date": "2021-05-18", "close": 35.44, "volume": 304357.0}, {"date": "2021-05-19", "close": 34.7, "volume": 256222.0}, {"date": "2021-05-20", "close": 35.47, "volume": 305995.0}, {"date": "2021-05-21", "close": 34.89, "volume": 350986.0}, {"date": "2021-05-24", "close": 35.43, "volume": 290275.0}, {"date": "2021-05-25", "close": 35.0, "volume": 379041.0}, {"date": "2021-05-26", "close": 35.35, "volume": 227480.0}, {"date": "2021-05-27", "close": 35.95, "volume": 401665.0}, {"date": "2021-05-28", "close": 36.16, "volume": 434110.0}, {"date": "2021-06-01", "close": 36.18, "volume": 418540.0}, {"date": "2021-06-02", "close": 36.59, "volume": 824799.0}, {"date": "2021-06-03", "close": 36.17, "volume": 331797.0}, {"date": "2021-06-04", "close": 36.56, "volume": 451998.0}, {"date": "2021-06-07", "close": 35.74, "volume": 392416.0}, {"date": "2021-06-08", "close": 35.8, "volume": 322160.0}, {"date": "2021-06-09", "close": 35.91, "volume": 375689.0}, {"date": "2021-06-10", "close": 35.51, "volume": 181448.0}, {"date": "2021-06-11", "close": 35.94, "volume": 170995.0}, {"date": "2021-06-14", "close": 35.44, "volume": 187048.0}, {"date": "2021-06-15", "close": 35.59, "volume": 194932.0}, {"date": "2021-06-16", "close": 35.52, "volume": 266207.0}, {"date": "2021-06-17", "close": 35.19, "volume": 197780.0}, {"date": "2021-06-18", "close": 34.26, "volume": 292162.0}, {"date": "2021-06-21", "close": 34.69, "volume": 275210.0}, {"date": "2021-06-22", "close": 35.84, "volume": 578101.0}, {"date": "2021-06-23", "close": 36.5, "volume": 323362.0}, {"date": "2021-06-24", "close": 36.72, "volume": 239138.0}, {"date": "2021-06-25", "close": 36.4, "volume": 209677.0}, {"date": "2021-06-28", "close": 36.0, "volume": 229505.0}, {"date": "2021-06-29", "close": 37.46, "volume": 1343769.0}, {"date": "2021-06-30", "close": 36.92, "volume": 545227.0}, {"date": "2021-07-01", "close": 37.5, "volume": 410733.0}, {"date": "2021-07-02", "close": 37.51, "volume": 346293.0}, {"date": "2021-07-06", "close": 35.76, "volume": 485120.0}, {"date": "2021-07-07", "close": 34.97, "volume": 395196.0}, {"date": "2021-07-08", "close": 34.36, "volume": 449066.0}, {"date": "2021-07-09", "close": 35.47, "volume": 226512.0}, {"date": "2021-07-12", "close": 35.29, "volume": 169944.0}, {"date": "2021-07-13", "close": 34.78, "volume": 153305.0}, {"date": "2021-07-14", "close": 34.72, "volume": 144845.0}, {"date": "2021-07-15", "close": 33.81, "volume": 482804.0}, {"date": "2021-07-16", "close": 33.02, "volume": 307892.0}, {"date": "2021-07-19", "close": 32.54, "volume": 454188.0}, {"date": "2021-07-20", "close": 33.64, "volume": 436408.0}, {"date": "2021-07-21", "close": 34.22, "volume": 200372.0}, {"date": "2021-07-22", "close": 33.98, "volume": 198096.0}, {"date": "2021-07-23", "close": 34.45, "volume": 197774.0}, {"date": "2021-07-26", "close": 34.48, "volume": 312801.0}, {"date": "2021-07-27", "close": 33.85, "volume": 282209.0}, {"date": "2021-07-28", "close": 33.94, "volume": 172731.0}, {"date": "2021-07-29", "close": 34.2, "volume": 122818.0}, {"date": "2021-07-30", "close": 34.49, "volume": 403735.0}, {"date": "2021-08-02", "close": 34.3, "volume": 133498.0}, {"date": "2021-08-03", "close": 34.78, "volume": 225308.0}, {"date": "2021-08-04", "close": 35.16, "volume": 327706.0}, {"date": "2021-08-05", "close": 35.28, "volume": 589552.0}, {"date": "2021-08-06", "close": 36.49, "volume": 512825.0}, {"date": "2021-08-09", "close": 36.61, "volume": 326012.0}, {"date": "2021-08-10", "close": 37.6, "volume": 851755.0}, {"date": "2021-08-11", "close": 38.0, "volume": 1397552.0}, {"date": "2021-08-12", "close": 38.36, "volume": 377399.0}, {"date": "2021-08-13", "close": 38.37, "volume": 373211.0}, {"date": "2021-08-16", "close": 38.9, "volume": 325166.0}, {"date": "2021-08-17", "close": 37.75, "volume": 344024.0}, {"date": "2021-08-18", "close": 38.13, "volume": 303914.0}, {"date": "2021-08-19", "close": 37.0, "volume": 442310.0}, {"date": "2021-08-20", "close": 37.93, "volume": 618000.0}, {"date": "2021-08-23", "close": 38.3, "volume": 1099160.0}, {"date": "2021-08-24", "close": 38.81, "volume": 666112.0}, {"date": "2021-08-25", "close": 39.44, "volume": 793933.0}, {"date": "2021-08-26", "close": 38.62, "volume": 618626.0}, {"date": "2021-08-27", "close": 38.64, "volume": 281324.0}, {"date": "2021-08-30", "close": 38.59, "volume": 593485.0}, {"date": "2021-08-31", "close": 38.45, "volume": 608498.0}, {"date": "2021-09-01", "close": 39.03, "volume": 388388.0}, {"date": "2021-09-02", "close": 39.81, "volume": 471159.0}, {"date": "2021-09-03", "close": 39.94, "volume": 749726.0}, {"date": "2021-09-07", "close": 38.75, "volume": 559101.0}, {"date": "2021-09-08", "close": 38.54, "volume": 521237.0}, {"date": "2021-09-09", "close": 38.51, "volume": 716379.0}, {"date": "2021-09-10", "close": 38.17, "volume": 563708.0}, {"date": "2021-09-13", "close": 38.25, "volume": 775769.0}, {"date": "2021-09-14", "close": 38.49, "volume": 415051.0}, {"date": "2021-09-15", "close": 38.11, "volume": 425634.0}, {"date": "2021-09-16", "close": 37.87, "volume": 552674.0}, {"date": "2021-09-17", "close": 37.3, "volume": 400319.0}, {"date": "2021-09-20", "close": 36.68, "volume": 565715.0}, {"date": "2021-09-21", "close": 36.64, "volume": 378218.0}, {"date": "2021-09-22", "close": 37.53, "volume": 334651.0}, {"date": "2021-09-23", "close": 38.66, "volume": 481561.0}, {"date": "2021-09-24", "close": 38.31, "volume": 285785.0}, {"date": "2021-09-27", "close": 38.32, "volume": 394788.0}, {"date": "2021-09-28", "close": 37.23, "volume": 644375.0}, {"date": "2021-09-29", "close": 37.31, "volume": 328165.0}, {"date": "2021-09-30", "close": 36.51, "volume": 497573.0}, {"date": "2021-10-01", "close": 37.1, "volume": 427538.0}, {"date": "2021-10-04", "close": 37.21, "volume": 422733.0}, {"date": "2021-10-05", "close": 37.28, "volume": 498005.0}, {"date": "2021-10-06", "close": 35.45, "volume": 1888251.0}, {"date": "2021-10-07", "close": 36.46, "volume": 482848.0}, {"date": "2021-10-08", "close": 35.98, "volume": 456251.0}, {"date": "2021-10-11", "close": 35.6, "volume": 259617.0}, {"date": "2021-10-12", "close": 35.29, "volume": 476307.0}, {"date": "2021-10-13", "close": 35.49, "volume": 320435.0}, {"date": "2021-10-14", "close": 36.56, "volume": 344068.0}, {"date": "2021-10-15", "close": 36.59, "volume": 313337.0}, {"date": "2021-10-18", "close": 36.87, "volume": 406925.0}, {"date": "2021-10-19", "close": 37.22, "volume": 437412.0}, {"date": "2021-10-20", "close": 36.71, "volume": 561967.0}, {"date": "2021-10-21", "close": 36.41, "volume": 667978.0}, {"date": "2021-10-22", "close": 36.72, "volume": 613359.0}, {"date": "2021-10-25", "close": 36.62, "volume": 662454.0}, {"date": "2021-10-26", "close": 37.09, "volume": 1660705.0}, {"date": "2021-10-27", "close": 36.09, "volume": 481202.0}, {"date": "2021-10-28", "close": 36.78, "volume": 300716.0}, {"date": "2021-10-29", "close": 36.72, "volume": 440200.0}, {"date": "2021-11-01", "close": 37.55, "volume": 507313.0}, {"date": "2021-11-02", "close": 37.87, "volume": 551502.0}, {"date": "2021-11-03", "close": 38.41, "volume": 666289.0}, {"date": "2021-11-04", "close": 40.66, "volume": 2047210.0}, {"date": "2021-11-05", "close": 40.37, "volume": 791925.0}, {"date": "2021-11-08", "close": 41.33, "volume": 504172.0}, {"date": "2021-11-09", "close": 41.96, "volume": 524238.0}, {"date": "2021-11-10", "close": 42.08, "volume": 692568.0}, {"date": "2021-11-11", "close": 42.15, "volume": 290693.0}, {"date": "2021-11-12", "close": 42.35, "volume": 375364.0}, {"date": "2021-11-15", "close": 42.66, "volume": 852013.0}, {"date": "2021-11-16", "close": 43.1, "volume": 587290.0}, {"date": "2021-11-17", "close": 42.62, "volume": 350698.0}, {"date": "2021-11-18", "close": 42.38, "volume": 316468.0}, {"date": "2021-11-19", "close": 41.95, "volume": 238412.0}, {"date": "2021-11-22", "close": 42.11, "volume": 398244.0}, {"date": "2021-11-23", "close": 42.21, "volume": 350237.0}, {"date": "2021-11-24", "close": 42.79, "volume": 335559.0}, {"date": "2021-11-26", "close": 41.52, "volume": 199179.0}, {"date": "2021-11-29", "close": 41.75, "volume": 329186.0}, {"date": "2021-11-30", "close": 40.56, "volume": 552186.0}, {"date": "2021-12-01", "close": 40.13, "volume": 570202.0}, {"date": "2021-12-02", "close": 40.8, "volume": 510879.0}, {"date": "2021-12-03", "close": 40.18, "volume": 532205.0}, {"date": "2021-12-06", "close": 40.96, "volume": 502282.0}, {"date": "2021-12-07", "close": 42.55, "volume": 820518.0}, {"date": "2021-12-08", "close": 42.29, "volume": 434012.0}, {"date": "2021-12-09", "close": 41.23, "volume": 282410.0}, {"date": "2021-12-10", "close": 40.93, "volume": 412629.0}, {"date": "2021-12-13", "close": 40.31, "volume": 292759.0}, {"date": "2021-12-14", "close": 40.2, "volume": 388397.0}, {"date": "2021-12-15", "close": 41.0, "volume": 452780.0}, {"date": "2021-12-16", "close": 40.19, "volume": 525895.0}, {"date": "2021-12-17", "close": 40.21, "volume": 783242.0}, {"date": "2021-12-20", "close": 39.0, "volume": 614010.0}, {"date": "2021-12-21", "close": 40.0, "volume": 553434.0}, {"date": "2021-12-22", "close": 40.34, "volume": 515228.0}, {"date": "2021-12-23", "close": 40.76, "volume": 433345.0}, {"date": "2021-12-27", "close": 41.56, "volume": 336184.0}, {"date": "2021-12-28", "close": 41.76, "volume": 302724.0}, {"date": "2021-12-29", "close": 42.33, "volume": 374268.0}, {"date": "2021-12-30", "close": 42.15, "volume": 319894.0}, {"date": "2021-12-31", "close": 42.39, "volume": 344156.0}, {"date": "2022-01-03", "close": 42.57, "volume": 332640.0}, {"date": "2022-01-04", "close": 42.78, "volume": 458312.0}, {"date": "2022-01-05", "close": 41.24, "volume": 475325.0}, {"date": "2022-01-06", "close": 41.39, "volume": 442607.0}, {"date": "2022-01-07", "close": 41.6, "volume": 470711.0}, {"date": "2022-01-10", "close": 41.59, "volume": 506780.0}, {"date": "2022-01-11", "close": 40.74, "volume": 822878.0}, {"date": "2022-01-12", "close": 41.0, "volume": 503660.0}, {"date": "2022-01-13", "close": 41.72, "volume": 343766.0}, {"date": "2022-01-14", "close": 40.72, "volume": 740209.0}, {"date": "2022-01-18", "close": 41.5, "volume": 877240.0}, {"date": "2022-01-19", "close": 40.41, "volume": 737790.0}, {"date": "2022-01-20", "close": 39.4, "volume": 637231.0}, {"date": "2022-01-21", "close": 38.96, "volume": 560635.0}, {"date": "2022-01-24", "close": 38.99, "volume": 1145553.0}, {"date": "2022-01-25", "close": 38.67, "volume": 665740.0}, {"date": "2022-01-26", "close": 38.78, "volume": 1008786.0}, {"date": "2022-01-27", "close": 38.81, "volume": 725936.0}, {"date": "2022-01-28", "close": 38.91, "volume": 574245.0}, {"date": "2022-01-31", "close": 39.83, "volume": 491778.0}, {"date": "2022-02-01", "close": 40.45, "volume": 617362.0}, {"date": "2022-02-02", "close": 41.06, "volume": 702480.0}, {"date": "2022-02-03", "close": 40.36, "volume": 517546.0}, {"date": "2022-02-04", "close": 40.5, "volume": 248966.0}, {"date": "2022-02-07", "close": 40.26, "volume": 260923.0}, {"date": "2022-02-08", "close": 40.83, "volume": 378585.0}, {"date": "2022-02-09", "close": 41.85, "volume": 339414.0}, {"date": "2022-02-10", "close": 40.96, "volume": 304294.0}, {"date": "2022-02-11", "close": 38.91, "volume": 356370.0}, {"date": "2022-02-14", "close": 38.72, "volume": 521786.0}, {"date": "2022-02-15", "close": 39.47, "volume": 283491.0}, {"date": "2022-02-16", "close": 39.84, "volume": 633304.0}, {"date": "2022-02-17", "close": 38.93, "volume": 572113.0}, {"date": "2022-02-18", "close": 37.96, "volume": 438590.0}, {"date": "2022-02-22", "close": 38.39, "volume": 600812.0}, {"date": "2022-02-23", "close": 39.84, "volume": 2456711.0}, {"date": "2022-02-24", "close": 39.04, "volume": 1248611.0}, {"date": "2022-02-25", "close": 39.08, "volume": 727541.0}, {"date": "2022-02-28", "close": 39.31, "volume": 831191.0}, {"date": "2022-03-01", "close": 38.09, "volume": 1375019.0}, {"date": "2022-03-02", "close": 39.59, "volume": 984405.0}, {"date": "2022-03-03", "close": 37.86, "volume": 836806.0}, {"date": "2022-03-04", "close": 36.53, "volume": 739042.0}, {"date": "2022-03-07", "close": 35.57, "volume": 964829.0}, {"date": "2022-03-08", "close": 35.32, "volume": 1058909.0}, {"date": "2022-03-09", "close": 36.92, "volume": 570399.0}, {"date": "2022-03-10", "close": 37.34, "volume": 821100.0}, {"date": "2022-03-11", "close": 37.37, "volume": 746378.0}, {"date": "2022-03-14", "close": 36.7, "volume": 547534.0}, {"date": "2022-03-15", "close": 36.14, "volume": 746824.0}, {"date": "2022-03-16", "close": 37.28, "volume": 636569.0}, {"date": "2022-03-17", "close": 37.68, "volume": 512616.0}, {"date": "2022-03-18", "close": 38.69, "volume": 470979.0}, {"date": "2022-03-21", "close": 38.5, "volume": 457003.0}, {"date": "2022-03-22", "close": 38.31, "volume": 461052.0}, {"date": "2022-03-23", "close": 37.48, "volume": 290808.0}, {"date": "2022-03-24", "close": 37.56, "volume": 543834.0}, {"date": "2022-03-25", "close": 38.44, "volume": 538831.0}, {"date": "2022-03-28", "close": 38.75, "volume": 482011.0}, {"date": "2022-03-29", "close": 39.89, "volume": 511820.0}, {"date": "2022-03-30", "close": 38.87, "volume": 528670.0}, {"date": "2022-03-31", "close": 37.48, "volume": 752165.0}, {"date": "2022-04-01", "close": 36.71, "volume": 998744.0}, {"date": "2022-04-04", "close": 37.95, "volume": 587525.0}, {"date": "2022-04-05", "close": 36.79, "volume": 720348.0}, {"date": "2022-04-06", "close": 36.14, "volume": 597551.0}, {"date": "2022-04-07", "close": 36.08, "volume": 512842.0}, {"date": "2022-04-08", "close": 35.48, "volume": 626586.0}, {"date": "2022-04-11", "close": 34.68, "volume": 749646.0}, {"date": "2022-04-12", "close": 34.97, "volume": 464550.0}, {"date": "2022-04-13", "close": 35.49, "volume": 322585.0}, {"date": "2022-04-14", "close": 35.66, "volume": 319583.0}, {"date": "2022-04-18", "close": 35.72, "volume": 335090.0}, {"date": "2022-04-19", "close": 36.53, "volume": 503306.0}, {"date": "2022-04-20", "close": 37.16, "volume": 524300.0}, {"date": "2022-04-21", "close": 36.12, "volume": 411082.0}, {"date": "2022-04-22", "close": 35.38, "volume": 526299.0}, {"date": "2022-04-25", "close": 35.69, "volume": 391157.0}, {"date": "2022-04-26", "close": 34.08, "volume": 348178.0}, {"date": "2022-04-27", "close": 34.25, "volume": 472621.0}, {"date": "2022-04-28", "close": 34.59, "volume": 499371.0}, {"date": "2022-04-29", "close": 33.88, "volume": 378658.0}, {"date": "2022-05-02", "close": 33.97, "volume": 561516.0}, {"date": "2022-05-03", "close": 34.99, "volume": 591633.0}, {"date": "2022-05-04", "close": 35.66, "volume": 825566.0}, {"date": "2022-05-05", "close": 31.52, "volume": 1790134.0}, {"date": "2022-05-06", "close": 30.92, "volume": 857435.0}, {"date": "2022-05-09", "close": 29.88, "volume": 1202351.0}, {"date": "2022-05-10", "close": 30.15, "volume": 756263.0}, {"date": "2022-05-11", "close": 29.41, "volume": 704164.0}, {"date": "2022-05-12", "close": 29.67, "volume": 1193263.0}, {"date": "2022-05-13", "close": 30.99, "volume": 851337.0}, {"date": "2022-05-16", "close": 31.22, "volume": 1347724.0}, {"date": "2022-05-17", "close": 31.58, "volume": 914144.0}, {"date": "2022-05-18", "close": 30.17, "volume": 777129.0}, {"date": "2022-05-19", "close": 30.62, "volume": 1365666.0}, {"date": "2022-05-20", "close": 30.63, "volume": 1637430.0}, {"date": "2022-05-23", "close": 30.69, "volume": 766844.0}, {"date": "2022-05-24", "close": 29.66, "volume": 1533012.0}, {"date": "2022-05-25", "close": 29.54, "volume": 746118.0}, {"date": "2022-05-26", "close": 30.28, "volume": 547937.0}, {"date": "2022-05-27", "close": 30.88, "volume": 443384.0}, {"date": "2022-05-31", "close": 31.48, "volume": 1429080.0}, {"date": "2022-06-01", "close": 31.27, "volume": 641295.0}, {"date": "2022-06-02", "close": 32.11, "volume": 489111.0}, {"date": "2022-06-03", "close": 31.37, "volume": 639115.0}, {"date": "2022-06-06", "close": 31.43, "volume": 488924.0}, {"date": "2022-06-07", "close": 31.86, "volume": 385758.0}, {"date": "2022-06-08", "close": 31.6, "volume": 484893.0}, {"date": "2022-06-09", "close": 30.72, "volume": 393004.0}, {"date": "2022-06-10", "close": 29.24, "volume": 1050865.0}, {"date": "2022-06-13", "close": 28.01, "volume": 782186.0}, {"date": "2022-06-14", "close": 28.18, "volume": 453016.0}, {"date": "2022-06-15", "close": 28.62, "volume": 727867.0}, {"date": "2022-06-16", "close": 27.28, "volume": 879102.0}, {"date": "2022-06-17", "close": 27.53, "volume": 699864.0}, {"date": "2022-06-21", "close": 28.07, "volume": 401503.0}, {"date": "2022-06-22", "close": 27.31, "volume": 651690.0}, {"date": "2022-06-23", "close": 27.85, "volume": 704643.0}, {"date": "2022-06-24", "close": 28.65, "volume": 553551.0}, {"date": "2022-06-27", "close": 28.91, "volume": 444795.0}, {"date": "2022-06-28", "close": 28.91, "volume": 1190989.0}, {"date": "2022-06-29", "close": 28.67, "volume": 843622.0}, {"date": "2022-06-30", "close": 28.78, "volume": 1130741.0}, {"date": "2022-07-01", "close": 28.89, "volume": 341610.0}, {"date": "2022-07-05", "close": 27.6, "volume": 1125682.0}, {"date": "2022-07-06", "close": 27.32, "volume": 1182640.0}, {"date": "2022-07-07", "close": 28.06, "volume": 1606198.0}, {"date": "2022-07-08", "close": 28.09, "volume": 608315.0}, {"date": "2022-07-11", "close": 27.17, "volume": 944251.0}, {"date": "2022-07-12", "close": 26.76, "volume": 2396842.0}, {"date": "2022-07-13", "close": 26.59, "volume": 1520269.0}, {"date": "2022-07-14", "close": 26.36, "volume": 1208099.0}, {"date": "2022-07-15", "close": 26.91, "volume": 804897.0}, {"date": "2022-07-18", "close": 27.12, "volume": 577262.0}, {"date": "2022-07-19", "close": 28.47, "volume": 543953.0}, {"date": "2022-07-20", "close": 29.13, "volume": 647938.0}, {"date": "2022-07-21", "close": 29.03, "volume": 362114.0}, {"date": "2022-07-22", "close": 28.76, "volume": 465223.0}, {"date": "2022-07-25", "close": 28.57, "volume": 304546.0}, {"date": "2022-07-26", "close": 26.98, "volume": 707031.0}, {"date": "2022-07-27", "close": 27.89, "volume": 550890.0}, {"date": "2022-07-28", "close": 28.67, "volume": 454036.0}, {"date": "2022-07-29", "close": 29.32, "volume": 541653.0}, {"date": "2022-08-01", "close": 29.38, "volume": 701960.0}, {"date": "2022-08-02", "close": 28.88, "volume": 697591.0}, {"date": "2022-08-03", "close": 29.49, "volume": 873800.0}, {"date": "2022-08-04", "close": 30.97, "volume": 1280317.0}, {"date": "2022-08-05", "close": 31.07, "volume": 1104739.0}, {"date": "2022-08-08", "close": 31.43, "volume": 621564.0}, {"date": "2022-08-09", "close": 30.58, "volume": 456248.0}, {"date": "2022-08-10", "close": 31.54, "volume": 378378.0}, {"date": "2022-08-11", "close": 31.54, "volume": 487463.0}, {"date": "2022-08-12", "close": 32.08, "volume": 260189.0}, {"date": "2022-08-15", "close": 32.1, "volume": 444029.0}, {"date": "2022-08-16", "close": 33.28, "volume": 651331.0}, {"date": "2022-08-17", "close": 32.76, "volume": 475598.0}, {"date": "2022-08-18", "close": 33.02, "volume": 565032.0}, {"date": "2022-08-19", "close": 32.25, "volume": 484805.0}, {"date": "2022-08-22", "close": 31.17, "volume": 562833.0}, {"date": "2022-08-23", "close": 30.87, "volume": 795385.0}, {"date": "2022-08-24", "close": 31.0, "volume": 423070.0}, {"date": "2022-08-25", "close": 31.52, "volume": 477488.0}, {"date": "2022-08-26", "close": 30.26, "volume": 445472.0}, {"date": "2022-08-29", "close": 30.15, "volume": 472263.0}, {"date": "2022-08-30", "close": 29.94, "volume": 463621.0}, {"date": "2022-08-31", "close": 29.58, "volume": 545627.0}, {"date": "2022-09-01", "close": 29.86, "volume": 527038.0}, {"date": "2022-09-02", "close": 29.96, "volume": 441361.0}, {"date": "2022-09-06", "close": 29.83, "volume": 399379.0}, {"date": "2022-09-07", "close": 30.55, "volume": 482133.0}, {"date": "2022-09-08", "close": 30.98, "volume": 341374.0}, {"date": "2022-09-09", "close": 31.87, "volume": 409674.0}, {"date": "2022-09-12", "close": 33.4, "volume": 710132.0}, {"date": "2022-09-13", "close": 32.46, "volume": 853852.0}, {"date": "2022-09-14", "close": 32.52, "volume": 532596.0}, {"date": "2022-09-15", "close": 31.91, "volume": 451152.0}, {"date": "2022-09-16", "close": 31.19, "volume": 504256.0}, {"date": "2022-09-19", "close": 31.81, "volume": 431794.0}, {"date": "2022-09-20", "close": 31.09, "volume": 354145.0}, {"date": "2022-09-21", "close": 30.22, "volume": 729954.0}, {"date": "2022-09-22", "close": 29.35, "volume": 590005.0}, {"date": "2022-09-23", "close": 28.61, "volume": 701286.0}, {"date": "2022-09-26", "close": 28.11, "volume": 671662.0}, {"date": "2022-09-27", "close": 28.35, "volume": 763292.0}, {"date": "2022-09-28", "close": 29.47, "volume": 609775.0}, {"date": "2022-09-29", "close": 28.76, "volume": 588973.0}, {"date": "2022-09-30", "close": 28.27, "volume": 739276.0}, {"date": "2022-10-03", "close": 28.94, "volume": 561984.0}, {"date": "2022-10-04", "close": 30.54, "volume": 556787.0}, {"date": "2022-10-05", "close": 30.39, "volume": 457994.0}, {"date": "2022-10-06", "close": 30.17, "volume": 473534.0}, {"date": "2022-10-07", "close": 29.22, "volume": 449030.0}, {"date": "2022-10-10", "close": 29.14, "volume": 498072.0}, {"date": "2022-10-11", "close": 28.78, "volume": 589323.0}, {"date": "2022-10-12", "close": 29.4, "volume": 498728.0}, {"date": "2022-10-13", "close": 30.19, "volume": 418485.0}, {"date": "2022-10-14", "close": 29.91, "volume": 489687.0}, {"date": "2022-10-17", "close": 31.17, "volume": 554755.0}, {"date": "2022-10-18", "close": 31.4, "volume": 530109.0}, {"date": "2022-10-19", "close": 31.07, "volume": 585819.0}, {"date": "2022-10-20", "close": 30.14, "volume": 649919.0}, {"date": "2022-10-21", "close": 31.11, "volume": 489071.0}, {"date": "2022-10-24", "close": 31.04, "volume": 601682.0}, {"date": "2022-10-25", "close": 31.81, "volume": 591796.0}, {"date": "2022-10-26", "close": 31.81, "volume": 520068.0}, {"date": "2022-10-27", "close": 31.65, "volume": 558229.0}, {"date": "2022-10-28", "close": 32.25, "volume": 469210.0}, {"date": "2022-10-31", "close": 31.55, "volume": 413943.0}, {"date": "2022-11-01", "close": 31.57, "volume": 868503.0}, {"date": "2022-11-02", "close": 29.31, "volume": 1304712.0}, {"date": "2022-11-03", "close": 28.47, "volume": 1168018.0}, {"date": "2022-11-04", "close": 29.04, "volume": 601776.0}, {"date": "2022-11-07", "close": 28.43, "volume": 415474.0}, {"date": "2022-11-08", "close": 27.85, "volume": 474333.0}, {"date": "2022-11-09", "close": 26.81, "volume": 466376.0}, {"date": "2022-11-10", "close": 27.99, "volume": 805456.0}, {"date": "2022-11-11", "close": 29.05, "volume": 556131.0}, {"date": "2022-11-14", "close": 28.62, "volume": 447853.0}, {"date": "2022-11-15", "close": 28.75, "volume": 513440.0}, {"date": "2022-11-16", "close": 28.05, "volume": 373531.0}, {"date": "2022-11-17", "close": 27.85, "volume": 574626.0}, {"date": "2022-11-18", "close": 28.68, "volume": 435425.0}, {"date": "2022-11-21", "close": 28.22, "volume": 633482.0}, {"date": "2022-11-22", "close": 28.72, "volume": 492755.0}, {"date": "2022-11-23", "close": 28.85, "volume": 334635.0}, {"date": "2022-11-25", "close": 29.11, "volume": 131307.0}, {"date": "2022-11-28", "close": 28.38, "volume": 484607.0}, {"date": "2022-11-29", "close": 28.09, "volume": 367892.0}, {"date": "2022-11-30", "close": 28.89, "volume": 364118.0}, {"date": "2022-12-01", "close": 29.39, "volume": 380992.0}, {"date": "2022-12-02", "close": 29.53, "volume": 457157.0}, {"date": "2022-12-05", "close": 29.05, "volume": 535016.0}, {"date": "2022-12-06", "close": 28.63, "volume": 560865.0}, {"date": "2022-12-07", "close": 28.86, "volume": 647972.0}, {"date": "2022-12-08", "close": 28.95, "volume": 232366.0}, {"date": "2022-12-09", "close": 28.91, "volume": 361042.0}, {"date": "2022-12-12", "close": 28.64, "volume": 369689.0}, {"date": "2022-12-13", "close": 28.56, "volume": 430147.0}, {"date": "2022-12-14", "close": 28.29, "volume": 562818.0}, {"date": "2022-12-15", "close": 27.6, "volume": 890055.0}, {"date": "2022-12-16", "close": 27.4, "volume": 921967.0}, {"date": "2022-12-19", "close": 26.87, "volume": 792695.0}, {"date": "2022-12-20", "close": 26.81, "volume": 1024623.0}, {"date": "2022-12-21", "close": 27.11, "volume": 549534.0}, {"date": "2022-12-22", "close": 27.05, "volume": 524709.0}, {"date": "2022-12-23", "close": 27.06, "volume": 409423.0}, {"date": "2022-12-27", "close": 26.99, "volume": 293608.0}, {"date": "2022-12-28", "close": 26.51, "volume": 416027.0}, {"date": "2022-12-29", "close": 27.21, "volume": 480885.0}, {"date": "2022-12-30", "close": 27.4, "volume": 703547.0}, {"date": "2023-01-03", "close": 27.55, "volume": 406889.0}, {"date": "2023-01-04", "close": 28.11, "volume": 586436.0}, {"date": "2023-01-05", "close": 28.36, "volume": 305634.0}, {"date": "2023-01-06", "close": 29.03, "volume": 526150.0}, {"date": "2023-01-09", "close": 29.38, "volume": 594937.0}, {"date": "2023-01-10", "close": 29.15, "volume": 499693.0}, {"date": "2023-01-11", "close": 30.36, "volume": 654967.0}, {"date": "2023-01-12", "close": 31.08, "volume": 561967.0}, {"date": "2023-01-13", "close": 31.05, "volume": 292964.0}, {"date": "2023-01-17", "close": 31.12, "volume": 210712.0}, {"date": "2023-01-18", "close": 30.82, "volume": 255592.0}, {"date": "2023-01-19", "close": 30.8, "volume": 334380.0}, {"date": "2023-01-20", "close": 30.95, "volume": 226555.0}, {"date": "2023-01-23", "close": 30.45, "volume": 953201.0}, {"date": "2023-01-24", "close": 30.43, "volume": 294185.0}, {"date": "2023-01-25", "close": 30.42, "volume": 571020.0}, {"date": "2023-01-26", "close": 30.47, "volume": 468011.0}, {"date": "2023-01-27", "close": 30.35, "volume": 352055.0}, {"date": "2023-01-30", "close": 30.68, "volume": 364832.0}, {"date": "2023-01-31", "close": 31.33, "volume": 324656.0}, {"date": "2023-02-01", "close": 31.62, "volume": 511459.0}, {"date": "2023-02-02", "close": 30.57, "volume": 1238883.0}, {"date": "2023-02-03", "close": 31.15, "volume": 572299.0}, {"date": "2023-02-06", "close": 29.68, "volume": 902223.0}, {"date": "2023-02-07", "close": 29.84, "volume": 626764.0}, {"date": "2023-02-08", "close": 29.56, "volume": 491168.0}, {"date": "2023-02-09", "close": 28.9, "volume": 804734.0}, {"date": "2023-02-10", "close": 28.95, "volume": 372745.0}, {"date": "2023-02-13", "close": 29.41, "volume": 245675.0}, {"date": "2023-02-14", "close": 29.58, "volume": 278892.0}, {"date": "2023-02-15", "close": 29.74, "volume": 230012.0}, {"date": "2023-02-16", "close": 29.81, "volume": 409072.0}, {"date": "2023-02-17", "close": 29.8, "volume": 393201.0}, {"date": "2023-02-21", "close": 28.66, "volume": 1073495.0}, {"date": "2023-02-22", "close": 30.21, "volume": 1048616.0}, {"date": "2023-02-23", "close": 32.14, "volume": 1230525.0}, {"date": "2023-02-24", "close": 31.33, "volume": 1076583.0}, {"date": "2023-02-27", "close": 31.32, "volume": 1002069.0}, {"date": "2023-02-28", "close": 31.75, "volume": 998696.0}, {"date": "2023-03-01", "close": 32.05, "volume": 837551.0}, {"date": "2023-03-02", "close": 32.82, "volume": 903989.0}, {"date": "2023-03-03", "close": 33.66, "volume": 780661.0}, {"date": "2023-03-06", "close": 32.88, "volume": 723399.0}, {"date": "2023-03-07", "close": 32.47, "volume": 1050549.0}, {"date": "2023-03-08", "close": 32.29, "volume": 491658.0}, {"date": "2023-03-09", "close": 31.61, "volume": 629466.0}, {"date": "2023-03-10", "close": 31.11, "volume": 957508.0}, {"date": "2023-03-13", "close": 30.27, "volume": 1175831.0}, {"date": "2023-03-14", "close": 31.03, "volume": 640144.0}, {"date": "2023-03-15", "close": 30.85, "volume": 639267.0}, {"date": "2023-03-16", "close": 31.76, "volume": 552269.0}, {"date": "2023-03-17", "close": 31.42, "volume": 668702.0}, {"date": "2023-03-20", "close": 31.45, "volume": 445810.0}, {"date": "2023-03-21", "close": 32.24, "volume": 608073.0}, {"date": "2023-03-22", "close": 31.76, "volume": 475725.0}, {"date": "2023-03-23", "close": 31.82, "volume": 328735.0}, {"date": "2023-03-24", "close": 31.82, "volume": 305438.0}, {"date": "2023-03-27", "close": 31.96, "volume": 337225.0}, {"date": "2023-03-28", "close": 32.12, "volume": 384533.0}, {"date": "2023-03-29", "close": 32.22, "volume": 308975.0}, {"date": "2023-03-30", "close": 32.68, "volume": 289611.0}, {"date": "2023-03-31", "close": 33.19, "volume": 277194.0}, {"date": "2023-04-03", "close": 33.79, "volume": 510763.0}, {"date": "2023-04-04", "close": 33.73, "volume": 463874.0}, {"date": "2023-04-05", "close": 31.92, "volume": 493462.0}, {"date": "2023-04-06", "close": 31.45, "volume": 455469.0}, {"date": "2023-04-10", "close": 31.9, "volume": 446432.0}, {"date": "2023-04-11", "close": 32.09, "volume": 385099.0}, {"date": "2023-04-12", "close": 31.95, "volume": 285779.0}, {"date": "2023-04-13", "close": 32.13, "volume": 277714.0}, {"date": "2023-04-14", "close": 32.0, "volume": 288888.0}, {"date": "2023-04-17", "close": 31.75, "volume": 452767.0}, {"date": "2023-04-18", "close": 32.35, "volume": 556759.0}, {"date": "2023-04-19", "close": 32.23, "volume": 290170.0}, {"date": "2023-04-20", "close": 32.26, "volume": 329846.0}, {"date": "2023-04-21", "close": 32.5, "volume": 411102.0}, {"date": "2023-04-24", "close": 32.55, "volume": 313676.0}, {"date": "2023-04-25", "close": 31.56, "volume": 364788.0}, {"date": "2023-04-26", "close": 31.67, "volume": 465368.0}, {"date": "2023-04-27", "close": 32.01, "volume": 344893.0}, {"date": "2023-04-28", "close": 32.58, "volume": 307131.0}, {"date": "2023-05-01", "close": 32.4, "volume": 369421.0}, {"date": "2023-05-02", "close": 32.3, "volume": 407970.0}, {"date": "2023-05-03", "close": 31.45, "volume": 980488.0}, {"date": "2023-05-04", "close": 29.24, "volume": 1663572.0}, {"date": "2023-05-05", "close": 29.5, "volume": 676900.0}, {"date": "2023-05-08", "close": 30.05, "volume": 583429.0}, {"date": "2023-05-09", "close": 30.22, "volume": 618570.0}, {"date": "2023-05-10", "close": 30.24, "volume": 653307.0}, {"date": "2023-05-11", "close": 30.21, "volume": 537268.0}, {"date": "2023-05-12", "close": 30.69, "volume": 649125.0}, {"date": "2023-05-15", "close": 30.57, "volume": 660489.0}, {"date": "2023-05-16", "close": 29.35, "volume": 679961.0}, {"date": "2023-05-17", "close": 29.56, "volume": 889235.0}, {"date": "2023-05-18", "close": 29.45, "volume": 566157.0}, {"date": "2023-05-19", "close": 29.29, "volume": 769933.0}, {"date": "2023-05-22", "close": 29.55, "volume": 402177.0}, {"date": "2023-05-23", "close": 28.63, "volume": 1037626.0}, {"date": "2023-05-24", "close": 28.16, "volume": 731389.0}, {"date": "2023-05-25", "close": 27.79, "volume": 489865.0}, {"date": "2023-05-26", "close": 28.35, "volume": 448109.0}, {"date": "2023-05-30", "close": 27.85, "volume": 555865.0}, {"date": "2023-05-31", "close": 27.27, "volume": 883040.0}, {"date": "2023-06-01", "close": 27.67, "volume": 705295.0}, {"date": "2023-06-02", "close": 29.12, "volume": 902339.0}, {"date": "2023-06-05", "close": 29.23, "volume": 515610.0}, {"date": "2023-06-06", "close": 29.74, "volume": 619168.0}, {"date": "2023-06-07", "close": 30.22, "volume": 319573.0}, {"date": "2023-06-08", "close": 29.71, "volume": 1155605.0}, {"date": "2023-06-09", "close": 29.6, "volume": 495269.0}, {"date": "2023-06-12", "close": 29.79, "volume": 454794.0}, {"date": "2023-06-13", "close": 29.91, "volume": 1391759.0}, {"date": "2023-06-14", "close": 30.14, "volume": 498634.0}, {"date": "2023-06-15", "close": 30.35, "volume": 345404.0}, {"date": "2023-06-16", "close": 30.85, "volume": 705750.0}, {"date": "2023-06-20", "close": 30.96, "volume": 503097.0}, {"date": "2023-06-21", "close": 30.46, "volume": 439206.0}, {"date": "2023-06-22", "close": 30.32, "volume": 412892.0}, {"date": "2023-06-23", "close": 30.3, "volume": 736390.0}, {"date": "2023-06-26", "close": 30.65, "volume": 695022.0}, {"date": "2023-06-27", "close": 31.42, "volume": 470015.0}, {"date": "2023-06-28", "close": 31.7, "volume": 422878.0}, {"date": "2023-06-29", "close": 31.84, "volume": 524018.0}, {"date": "2023-06-30", "close": 32.24, "volume": 269398.0}, {"date": "2023-07-03", "close": 32.63, "volume": 238227.0}, {"date": "2023-07-05", "close": 32.56, "volume": 664884.0}, {"date": "2023-07-06", "close": 31.95, "volume": 368155.0}, {"date": "2023-07-07", "close": 31.99, "volume": 238284.0}, {"date": "2023-07-10", "close": 32.08, "volume": 393185.0}, {"date": "2023-07-11", "close": 32.58, "volume": 331385.0}, {"date": "2023-07-12", "close": 32.46, "volume": 514338.0}, {"date": "2023-07-13", "close": 31.93, "volume": 691128.0}, {"date": "2023-07-14", "close": 31.18, "volume": 1762961.0}, {"date": "2023-07-17", "close": 31.4, "volume": 814385.0}, {"date": "2023-07-18", "close": 31.86, "volume": 580917.0}, {"date": "2023-07-19", "close": 32.18, "volume": 384311.0}, {"date": "2023-07-20", "close": 31.71, "volume": 345831.0}, {"date": "2023-07-21", "close": 31.51, "volume": 273900.0}, {"date": "2023-07-24", "close": 31.49, "volume": 403379.0}, {"date": "2023-07-25", "close": 31.22, "volume": 658931.0}, {"date": "2023-07-26", "close": 30.85, "volume": 615299.0}, {"date": "2023-07-27", "close": 30.84, "volume": 483790.0}, {"date": "2023-07-28", "close": 31.08, "volume": 362104.0}, {"date": "2023-07-31", "close": 31.1, "volume": 588188.0}, {"date": "2023-08-01", "close": 31.05, "volume": 447395.0}, {"date": "2023-08-02", "close": 30.66, "volume": 610923.0}, {"date": "2023-08-03", "close": 30.12, "volume": 1448993.0}, {"date": "2023-08-04", "close": 30.86, "volume": 701425.0}, {"date": "2023-08-07", "close": 31.33, "volume": 359671.0}, {"date": "2023-08-08", "close": 31.16, "volume": 589784.0}, {"date": "2023-08-09", "close": 30.35, "volume": 595415.0}, {"date": "2023-08-10", "close": 30.8, "volume": 326857.0}, {"date": "2023-08-11", "close": 30.7, "volume": 240529.0}, {"date": "2023-08-14", "close": 30.65, "volume": 310768.0}, {"date": "2023-08-15", "close": 30.27, "volume": 683647.0}, {"date": "2023-08-16", "close": 30.26, "volume": 374205.0}, {"date": "2023-08-17", "close": 30.08, "volume": 452207.0}, {"date": "2023-08-18", "close": 29.92, "volume": 242933.0}, {"date": "2023-08-21", "close": 29.3, "volume": 657398.0}, {"date": "2023-08-22", "close": 28.96, "volume": 426934.0}, {"date": "2023-08-23", "close": 29.11, "volume": 246028.0}, {"date": "2023-08-24", "close": 28.64, "volume": 223854.0}, {"date": "2023-08-25", "close": 29.02, "volume": 457384.0}, {"date": "2023-08-28", "close": 29.13, "volume": 437339.0}, {"date": "2023-08-29", "close": 30.0, "volume": 489418.0}, {"date": "2023-08-30", "close": 30.14, "volume": 296756.0}, {"date": "2023-08-31", "close": 29.82, "volume": 374661.0}, {"date": "2023-09-01", "close": 30.17, "volume": 290119.0}, {"date": "2023-09-05", "close": 29.27, "volume": 342364.0}, {"date": "2023-09-06", "close": 28.74, "volume": 314111.0}, {"date": "2023-09-07", "close": 28.27, "volume": 271056.0}, {"date": "2023-09-08", "close": 28.19, "volume": 263198.0}, {"date": "2023-09-11", "close": 28.31, "volume": 468606.0}, {"date": "2023-09-12", "close": 28.7, "volume": 227399.0}, {"date": "2023-09-13", "close": 28.32, "volume": 452189.0}, {"date": "2023-09-14", "close": 28.15, "volume": 627808.0}, {"date": "2023-09-15", "close": 28.37, "volume": 712033.0}, {"date": "2023-09-18", "close": 28.16, "volume": 349789.0}, {"date": "2023-09-19", "close": 27.9, "volume": 277857.0}, {"date": "2023-09-20", "close": 27.96, "volume": 342290.0}, {"date": "2023-09-21", "close": 27.34, "volume": 601222.0}, {"date": "2023-09-22", "close": 27.25, "volume": 441976.0}, {"date": "2023-09-25", "close": 27.67, "volume": 363101.0}, {"date": "2023-09-26", "close": 27.15, "volume": 452066.0}, {"date": "2023-09-27", "close": 27.66, "volume": 474560.0}, {"date": "2023-09-28", "close": 27.74, "volume": 289691.0}, {"date": "2023-09-29", "close": 28.01, "volume": 456184.0}, {"date": "2023-10-02", "close": 27.74, "volume": 408052.0}, {"date": "2023-10-03", "close": 27.75, "volume": 519529.0}, {"date": "2023-10-04", "close": 28.09, "volume": 445289.0}, {"date": "2023-10-05", "close": 28.0, "volume": 234616.0}, {"date": "2023-10-06", "close": 28.25, "volume": 476641.0}, {"date": "2023-10-09", "close": 28.5, "volume": 287654.0}, {"date": "2023-10-10", "close": 28.85, "volume": 421926.0}, {"date": "2023-10-11", "close": 29.53, "volume": 511187.0}, {"date": "2023-10-12", "close": 28.89, "volume": 422650.0}, {"date": "2023-10-13", "close": 29.26, "volume": 477106.0}, {"date": "2023-10-16", "close": 29.31, "volume": 348021.0}, {"date": "2023-10-17", "close": 29.89, "volume": 451514.0}, {"date": "2023-10-18", "close": 29.46, "volume": 404536.0}, {"date": "2023-10-19", "close": 29.04, "volume": 605103.0}, {"date": "2023-10-20", "close": 29.04, "volume": 240452.0}, {"date": "2023-10-23", "close": 28.63, "volume": 250415.0}, {"date": "2023-10-24", "close": 28.67, "volume": 279124.0}, {"date": "2023-10-25", "close": 28.34, "volume": 566513.0}, {"date": "2023-10-26", "close": 28.04, "volume": 503459.0}, {"date": "2023-10-27", "close": 27.28, "volume": 392402.0}, {"date": "2023-10-30", "close": 28.08, "volume": 804900.0}, {"date": "2023-10-31", "close": 28.41, "volume": 422661.0}, {"date": "2023-11-01", "close": 27.94, "volume": 558227.0}, {"date": "2023-11-02", "close": 32.34, "volume": 1544274.0}, {"date": "2023-11-03", "close": 33.24, "volume": 985513.0}, {"date": "2023-11-06", "close": 33.6, "volume": 796413.0}, {"date": "2023-11-07", "close": 33.35, "volume": 606501.0}, {"date": "2023-11-08", "close": 33.4, "volume": 518640.0}, {"date": "2023-11-09", "close": 33.39, "volume": 542068.0}, {"date": "2023-11-10", "close": 33.89, "volume": 707118.0}, {"date": "2023-11-13", "close": 34.08, "volume": 581636.0}, {"date": "2023-11-14", "close": 34.92, "volume": 763471.0}, {"date": "2023-11-15", "close": 35.51, "volume": 1083950.0}, {"date": "2023-11-16", "close": 35.26, "volume": 674868.0}, {"date": "2023-11-17", "close": 35.73, "volume": 994740.0}, {"date": "2023-11-20", "close": 35.98, "volume": 529349.0}, {"date": "2023-11-21", "close": 35.65, "volume": 709322.0}, {"date": "2023-11-22", "close": 35.57, "volume": 594860.0}, {"date": "2023-11-24", "close": 35.9, "volume": 239445.0}, {"date": "2023-11-27", "close": 35.91, "volume": 424035.0}, {"date": "2023-11-28", "close": 35.74, "volume": 486059.0}, {"date": "2023-11-29", "close": 35.79, "volume": 385056.0}, {"date": "2023-11-30", "close": 36.21, "volume": 651697.0}, {"date": "2023-12-01", "close": 37.14, "volume": 1414760.0}, {"date": "2023-12-04", "close": 37.28, "volume": 634137.0}, {"date": "2023-12-05", "close": 37.02, "volume": 717523.0}, {"date": "2023-12-06", "close": 37.0, "volume": 369052.0}, {"date": "2023-12-07", "close": 37.21, "volume": 532933.0}, {"date": "2023-12-08", "close": 36.52, "volume": 519532.0}, {"date": "2023-12-11", "close": 32.58, "volume": 5632482.0}, {"date": "2023-12-12", "close": 33.94, "volume": 2350363.0}, {"date": "2023-12-13", "close": 33.63, "volume": 2199144.0}, {"date": "2023-12-14", "close": 33.07, "volume": 3101942.0}, {"date": "2023-12-15", "close": 34.48, "volume": 2307050.0}, {"date": "2023-12-18", "close": 33.78, "volume": 1630910.0}, {"date": "2023-12-19", "close": 34.5, "volume": 1224702.0}, {"date": "2023-12-20", "close": 33.15, "volume": 1136935.0}, {"date": "2023-12-21", "close": 33.19, "volume": 1043433.0}, {"date": "2023-12-22", "close": 32.71, "volume": 1746756.0}, {"date": "2023-12-26", "close": 32.98, "volume": 1404846.0}, {"date": "2023-12-27", "close": 32.91, "volume": 807072.0}, {"date": "2023-12-28", "close": 33.16, "volume": 815592.0}, {"date": "2023-12-29", "close": 33.06, "volume": 990178.0}, {"date": "2024-01-02", "close": 32.41, "volume": 935470.0}, {"date": "2024-01-03", "close": 32.41, "volume": 851899.0}, {"date": "2024-01-04", "close": 32.14, "volume": 1120797.0}, {"date": "2024-01-05", "close": 31.81, "volume": 1395453.0}, {"date": "2024-01-08", "close": 31.5, "volume": 957564.0}, {"date": "2024-01-09", "close": 31.44, "volume": 857842.0}, {"date": "2024-01-10", "close": 31.46, "volume": 652223.0}, {"date": "2024-01-11", "close": 31.55, "volume": 923779.0}, {"date": "2024-01-12", "close": 31.45, "volume": 1180195.0}, {"date": "2024-01-16", "close": 31.32, "volume": 1229481.0}, {"date": "2024-01-17", "close": 31.61, "volume": 741188.0}, {"date": "2024-01-18", "close": 32.11, "volume": 560592.0}, {"date": "2024-01-19", "close": 32.1, "volume": 617456.0}, {"date": "2024-01-22", "close": 32.4, "volume": 661882.0}, {"date": "2024-01-23", "close": 32.23, "volume": 549645.0}, {"date": "2024-01-24", "close": 32.15, "volume": 1251672.0}, {"date": "2024-01-25", "close": 32.6, "volume": 823129.0}, {"date": "2024-01-26", "close": 33.36, "volume": 697132.0}, {"date": "2024-01-29", "close": 33.49, "volume": 1252046.0}, {"date": "2024-01-30", "close": 33.9, "volume": 629131.0}, {"date": "2024-01-31", "close": 33.01, "volume": 753440.0}, {"date": "2024-02-01", "close": 33.88, "volume": 585219.0}, {"date": "2024-02-02", "close": 33.69, "volume": 327277.0}, {"date": "2024-02-05", "close": 33.2, "volume": 459907.0}, {"date": "2024-02-06", "close": 33.61, "volume": 764091.0}, {"date": "2024-02-07", "close": 33.86, "volume": 645741.0}, {"date": "2024-02-08", "close": 33.93, "volume": 388513.0}, {"date": "2024-02-09", "close": 34.23, "volume": 346584.0}, {"date": "2024-02-12", "close": 34.64, "volume": 815850.0}, {"date": "2024-02-13", "close": 33.63, "volume": 563917.0}, {"date": "2024-02-14", "close": 34.35, "volume": 359994.0}, {"date": "2024-02-15", "close": 34.72, "volume": 525695.0}, {"date": "2024-02-16", "close": 34.54, "volume": 339801.0}, {"date": "2024-02-20", "close": 33.87, "volume": 757107.0}, {"date": "2024-02-21", "close": 35.16, "volume": 1259142.0}, {"date": "2024-02-22", "close": 35.52, "volume": 550646.0}, {"date": "2024-02-23", "close": 35.46, "volume": 531226.0}, {"date": "2024-02-26", "close": 34.92, "volume": 691467.0}, {"date": "2024-02-27", "close": 34.72, "volume": 567352.0}, {"date": "2024-02-28", "close": 34.91, "volume": 414649.0}, {"date": "2024-02-29", "close": 34.83, "volume": 1165410.0}, {"date": "2024-03-01", "close": 34.61, "volume": 721912.0}, {"date": "2024-03-04", "close": 34.51, "volume": 417868.0}, {"date": "2024-03-05", "close": 34.15, "volume": 595406.0}, {"date": "2024-03-06", "close": 34.33, "volume": 407614.0}, {"date": "2024-03-07", "close": 34.4, "volume": 348623.0}, {"date": "2024-03-08", "close": 34.07, "volume": 309083.0}, {"date": "2024-03-11", "close": 33.88, "volume": 3912730.0}, {"date": "2024-03-12", "close": 33.9, "volume": 510645.0}, {"date": "2024-03-13", "close": 35.12, "volume": 740896.0}, {"date": "2024-03-14", "close": 34.46, "volume": 418452.0}, {"date": "2024-03-15", "close": 34.17, "volume": 441803.0}, {"date": "2024-03-18", "close": 33.8, "volume": 338806.0}, {"date": "2024-03-19", "close": 37.22, "volume": 3294003.0}, {"date": "2024-03-20", "close": 37.85, "volume": 3816268.0}, {"date": "2024-03-21", "close": 37.56, "volume": 1627005.0}, {"date": "2024-03-22", "close": 37.43, "volume": 874836.0}, {"date": "2024-03-25", "close": 37.39, "volume": 485470.0}, {"date": "2024-03-26", "close": 36.66, "volume": 938935.0}, {"date": "2024-03-27", "close": 36.61, "volume": 420095.0}, {"date": "2024-03-28", "close": 37.13, "volume": 450545.0}, {"date": "2024-04-01", "close": 37.1, "volume": 416066.0}, {"date": "2024-04-02", "close": 36.56, "volume": 517059.0}, {"date": "2024-04-03", "close": 36.79, "volume": 1259969.0}, {"date": "2024-04-04", "close": 36.03, "volume": 822225.0}, {"date": "2024-04-05", "close": 36.18, "volume": 419476.0}, {"date": "2024-04-08", "close": 36.45, "volume": 678725.0}, {"date": "2024-04-09", "close": 37.0, "volume": 2004220.0}, {"date": "2024-04-10", "close": 36.69, "volume": 436863.0}, {"date": "2024-04-11", "close": 36.22, "volume": 745061.0}, {"date": "2024-04-12", "close": 35.59, "volume": 802657.0}, {"date": "2024-04-15", "close": 35.33, "volume": 590203.0}, {"date": "2024-04-16", "close": 35.97, "volume": 1504559.0}, {"date": "2024-04-17", "close": 35.21, "volume": 547128.0}, {"date": "2024-04-18", "close": 35.12, "volume": 678774.0}, {"date": "2024-04-19", "close": 35.2, "volume": 786554.0}, {"date": "2024-04-22", "close": 34.89, "volume": 475114.0}, {"date": "2024-04-23", "close": 35.72, "volume": 651147.0}, {"date": "2024-04-24", "close": 35.64, "volume": 245193.0}, {"date": "2024-04-25", "close": 35.07, "volume": 540622.0}, {"date": "2024-04-26", "close": 35.3, "volume": 199185.0}, {"date": "2024-04-29", "close": 35.43, "volume": 346894.0}, {"date": "2024-04-30", "close": 34.66, "volume": 464164.0}, {"date": "2024-05-01", "close": 34.59, "volume": 728272.0}, {"date": "2024-05-02", "close": 33.53, "volume": 1644155.0}, {"date": "2024-05-03", "close": 33.1, "volume": 434778.0}, {"date": "2024-05-06", "close": 33.08, "volume": 490501.0}, {"date": "2024-05-07", "close": 32.64, "volume": 410975.0}, {"date": "2024-05-08", "close": 33.22, "volume": 926822.0}, {"date": "2024-05-09", "close": 32.64, "volume": 400086.0}, {"date": "2024-05-10", "close": 33.59, "volume": 853513.0}, {"date": "2024-05-13", "close": 34.0, "volume": 738446.0}, {"date": "2024-05-14", "close": 34.56, "volume": 658160.0}, {"date": "2024-05-15", "close": 35.13, "volume": 677601.0}, {"date": "2024-05-16", "close": 35.57, "volume": 847782.0}, {"date": "2024-05-17", "close": 35.38, "volume": 1679293.0}, {"date": "2024-05-20", "close": 35.8, "volume": 860953.0}, {"date": "2024-05-21", "close": 35.97, "volume": 425841.0}, {"date": "2024-05-22", "close": 35.64, "volume": 4935475.0}, {"date": "2024-05-23", "close": 35.55, "volume": 447364.0}, {"date": "2024-05-24", "close": 37.62, "volume": 2313784.0}, {"date": "2024-05-28", "close": 37.19, "volume": 949636.0}, {"date": "2024-05-29", "close": 36.12, "volume": 986761.0}, {"date": "2024-05-30", "close": 37.32, "volume": 1411440.0}, {"date": "2024-05-31", "close": 38.27, "volume": 834447.0}, {"date": "2024-06-03", "close": 37.67, "volume": 687308.0}, {"date": "2024-06-04", "close": 37.13, "volume": 436414.0}, {"date": "2024-06-05", "close": 38.02, "volume": 658072.0}, {"date": "2024-06-06", "close": 38.2, "volume": 754739.0}, {"date": "2024-06-07", "close": 38.35, "volume": 541430.0}, {"date": "2024-06-10", "close": 38.15, "volume": 781803.0}, {"date": "2024-06-11", "close": 38.11, "volume": 550907.0}, {"date": "2024-06-12", "close": 38.1, "volume": 500646.0}, {"date": "2024-06-13", "close": 37.72, "volume": 375333.0}, {"date": "2024-06-14", "close": 37.56, "volume": 390559.0}, {"date": "2024-06-17", "close": 37.89, "volume": 456438.0}, {"date": "2024-06-18", "close": 37.9, "volume": 469453.0}, {"date": "2024-06-20", "close": 37.92, "volume": 504108.0}, {"date": "2024-06-21", "close": 37.79, "volume": 582510.0}, {"date": "2024-06-24", "close": 38.23, "volume": 527755.0}, {"date": "2024-06-25", "close": 37.83, "volume": 482874.0}, {"date": "2024-06-26", "close": 37.63, "volume": 468493.0}, {"date": "2024-06-27", "close": 37.91, "volume": 504977.0}, {"date": "2024-06-28", "close": 37.92, "volume": 632604.0}, {"date": "2024-07-01", "close": 37.71, "volume": 420197.0}, {"date": "2024-07-02", "close": 38.08, "volume": 566797.0}, {"date": "2024-07-03", "close": 38.54, "volume": 401701.0}, {"date": "2024-07-05", "close": 38.31, "volume": 319837.0}, {"date": "2024-07-08", "close": 38.65, "volume": 310147.0}, {"date": "2024-07-09", "close": 38.37, "volume": 381016.0}, {"date": "2024-07-10", "close": 39.05, "volume": 405347.0}, {"date": "2024-07-11", "close": 39.36, "volume": 459562.0}, {"date": "2024-07-12", "close": 39.56, "volume": 393814.0}, {"date": "2024-07-15", "close": 39.25, "volume": 337984.0}, {"date": "2024-07-16", "close": 39.64, "volume": 529121.0}, {"date": "2024-07-17", "close": 39.54, "volume": 444341.0}, {"date": "2024-07-18", "close": 39.26, "volume": 408866.0}, {"date": "2024-07-19", "close": 39.39, "volume": 303025.0}, {"date": "2024-07-22", "close": 39.38, "volume": 529830.0}, {"date": "2024-07-23", "close": 39.2, "volume": 624112.0}, {"date": "2024-07-24", "close": 38.91, "volume": 526477.0}, {"date": "2024-07-25", "close": 39.03, "volume": 577332.0}, {"date": "2024-07-26", "close": 39.93, "volume": 490971.0}, {"date": "2024-07-29", "close": 40.0, "volume": 415939.0}, {"date": "2024-07-30", "close": 40.35, "volume": 551275.0}, {"date": "2024-07-31", "close": 40.67, "volume": 600100.0}, {"date": "2024-08-01", "close": 41.29, "volume": 965047.0}, {"date": "2024-08-02", "close": 41.34, "volume": 974579.0}, {"date": "2024-08-05", "close": 40.62, "volume": 884713.0}, {"date": "2024-08-06", "close": 40.14, "volume": 612656.0}, {"date": "2024-08-07", "close": 39.98, "volume": 578499.0}, {"date": "2024-08-08", "close": 41.38, "volume": 767128.0}, {"date": "2024-08-09", "close": 41.7, "volume": 529095.0}, {"date": "2024-08-12", "close": 41.46, "volume": 428025.0}, {"date": "2024-08-13", "close": 41.87, "volume": 686606.0}, {"date": "2024-08-14", "close": 41.6, "volume": 512678.0}, {"date": "2024-08-15", "close": 41.94, "volume": 648634.0}, {"date": "2024-08-16", "close": 42.19, "volume": 663304.0}, {"date": "2024-08-19", "close": 42.51, "volume": 633992.0}, {"date": "2024-08-20", "close": 42.61, "volume": 652976.0}, {"date": "2024-08-21", "close": 42.61, "volume": 4193356.0}, {"date": "2024-08-22", "close": 41.99, "volume": 517595.0}, {"date": "2024-08-23", "close": 42.53, "volume": 851632.0}, {"date": "2024-08-26", "close": 43.72, "volume": 612173.0}, {"date": "2024-08-27", "close": 44.88, "volume": 697400.0}, {"date": "2024-08-28", "close": 44.66, "volume": 777513.0}, {"date": "2024-08-29", "close": 45.07, "volume": 497089.0}, {"date": "2024-08-30", "close": 45.63, "volume": 701342.0}, {"date": "2024-09-03", "close": 44.45, "volume": 765439.0}, {"date": "2024-09-04", "close": 44.77, "volume": 656705.0}, {"date": "2024-09-05", "close": 44.07, "volume": 447877.0}, {"date": "2024-09-06", "close": 44.02, "volume": 421589.0}, {"date": "2024-09-09", "close": 44.01, "volume": 479802.0}, {"date": "2024-09-10", "close": 44.06, "volume": 434750.0}, {"date": "2024-09-11", "close": 44.87, "volume": 626121.0}, {"date": "2024-09-12", "close": 44.76, "volume": 404946.0}, {"date": "2024-09-13", "close": 45.0, "volume": 451362.0}, {"date": "2024-09-16", "close": 45.58, "volume": 428205.0}, {"date": "2024-09-17", "close": 45.57, "volume": 325914.0}, {"date": "2024-09-18", "close": 46.1, "volume": 881911.0}, {"date": "2024-09-19", "close": 46.31, "volume": 589430.0}, {"date": "2024-09-20", "close": 45.72, "volume": 790339.0}, {"date": "2024-09-23", "close": 46.51, "volume": 375840.0}, {"date": "2024-09-24", "close": 46.93, "volume": 409064.0}, {"date": "2024-09-25", "close": 46.95, "volume": 500877.0}, {"date": "2024-09-26", "close": 47.5, "volume": 446227.0}, {"date": "2024-09-27", "close": 46.85, "volume": 541674.0}, {"date": "2024-09-30", "close": 47.11, "volume": 518517.0}, {"date": "2024-10-01", "close": 46.94, "volume": 639662.0}, {"date": "2024-10-02", "close": 46.81, "volume": 382333.0}, {"date": "2024-10-03", "close": 46.75, "volume": 367644.0}, {"date": "2024-10-04", "close": 46.97, "volume": 397981.0}, {"date": "2024-10-07", "close": 46.75, "volume": 351913.0}, {"date": "2024-10-08", "close": 47.36, "volume": 441763.0}, {"date": "2024-10-09", "close": 47.45, "volume": 421230.0}, {"date": "2024-10-10", "close": 46.71, "volume": 488858.0}, {"date": "2024-10-11", "close": 47.66, "volume": 473816.0}, {"date": "2024-10-14", "close": 47.48, "volume": 419706.0}, {"date": "2024-10-15", "close": 47.53, "volume": 493667.0}, {"date": "2024-10-16", "close": 47.61, "volume": 292939.0}, {"date": "2024-10-17", "close": 47.41, "volume": 529743.0}, {"date": "2024-10-18", "close": 47.54, "volume": 434620.0}, {"date": "2024-10-21", "close": 47.22, "volume": 365431.0}, {"date": "2024-10-22", "close": 46.82, "volume": 335185.0}, {"date": "2024-10-23", "close": 46.95, "volume": 373907.0}, {"date": "2024-10-24", "close": 47.89, "volume": 544127.0}, {"date": "2024-10-25", "close": 48.07, "volume": 470263.0}, {"date": "2024-10-28", "close": 48.34, "volume": 393233.0}, {"date": "2024-10-29", "close": 48.58, "volume": 328732.0}, {"date": "2024-10-30", "close": 48.37, "volume": 468071.0}, {"date": "2024-10-31", "close": 48.9, "volume": 760768.0}, {"date": "2024-11-01", "close": 49.66, "volume": 531424.0}, {"date": "2024-11-04", "close": 49.12, "volume": 675640.0}, {"date": "2024-11-05", "close": 50.23, "volume": 658097.0}, {"date": "2024-11-06", "close": 49.47, "volume": 1198444.0}, {"date": "2024-11-07", "close": 49.2, "volume": 654283.0}, {"date": "2024-11-08", "close": 49.27, "volume": 1095306.0}, {"date": "2024-11-11", "close": 48.7, "volume": 961584.0}, {"date": "2024-11-12", "close": 48.85, "volume": 607915.0}, {"date": "2024-11-13", "close": 48.48, "volume": 635897.0}, {"date": "2024-11-14", "close": 48.13, "volume": 804135.0}, {"date": "2024-11-15", "close": 48.29, "volume": 438590.0}, {"date": "2024-11-18", "close": 48.63, "volume": 312153.0}, {"date": "2024-11-19", "close": 48.91, "volume": 608203.0}, {"date": "2024-11-20", "close": 49.01, "volume": 4462100.0}, {"date": "2024-11-21", "close": 49.48, "volume": 466712.0}, {"date": "2024-11-22", "close": 49.83, "volume": 376273.0}, {"date": "2024-11-25", "close": 50.0, "volume": 674780.0}, {"date": "2024-11-26", "close": 49.55, "volume": 452471.0}, {"date": "2024-11-27", "close": 49.56, "volume": 283871.0}, {"date": "2024-11-29", "close": 49.62, "volume": 150287.0}, {"date": "2024-12-02", "close": 50.11, "volume": 470403.0}, {"date": "2024-12-03", "close": 50.09, "volume": 539504.0}, {"date": "2024-12-04", "close": 49.4, "volume": 727781.0}, {"date": "2024-12-05", "close": 49.12, "volume": 653640.0}, {"date": "2024-12-06", "close": 48.24, "volume": 397964.0}, {"date": "2024-12-09", "close": 47.84, "volume": 632534.0}, {"date": "2024-12-10", "close": 48.26, "volume": 612051.0}, {"date": "2024-12-11", "close": 48.82, "volume": 502531.0}, {"date": "2024-12-12", "close": 48.83, "volume": 553679.0}, {"date": "2024-12-13", "close": 48.82, "volume": 639526.0}, {"date": "2024-12-16", "close": 48.64, "volume": 421480.0}, {"date": "2024-12-17", "close": 48.48, "volume": 317929.0}, {"date": "2024-12-18", "close": 47.02, "volume": 433494.0}, {"date": "2024-12-19", "close": 46.77, "volume": 298970.0}, {"date": "2024-12-20", "close": 46.78, "volume": 712813.0}, {"date": "2024-12-23", "close": 46.75, "volume": 616781.0}, {"date": "2024-12-24", "close": 46.83, "volume": 355843.0}, {"date": "2024-12-26", "close": 47.22, "volume": 511884.0}, {"date": "2024-12-27", "close": 46.86, "volume": 343386.0}, {"date": "2024-12-30", "close": 46.28, "volume": 367684.0}, {"date": "2024-12-31", "close": 47.05, "volume": 543813.0}, {"date": "2025-01-02", "close": 46.74, "volume": 280152.0}, {"date": "2025-01-03", "close": 46.91, "volume": 284841.0}, {"date": "2025-01-06", "close": 47.1, "volume": 293364.0}, {"date": "2025-01-07", "close": 46.5, "volume": 324921.0}, {"date": "2025-01-08", "close": 46.98, "volume": 617040.0}, {"date": "2025-01-10", "close": 48.3, "volume": 1027160.0}, {"date": "2025-01-13", "close": 47.97, "volume": 719928.0}, {"date": "2025-01-14", "close": 49.19, "volume": 1301679.0}, {"date": "2025-01-15", "close": 49.57, "volume": 615737.0}, {"date": "2025-01-16", "close": 49.49, "volume": 388750.0}, {"date": "2025-01-17", "close": 49.75, "volume": 364537.0}, {"date": "2025-01-21", "close": 51.02, "volume": 455596.0}, {"date": "2025-01-22", "close": 50.87, "volume": 261847.0}, {"date": "2025-01-23", "close": 51.03, "volume": 346265.0}, {"date": "2025-01-24", "close": 51.16, "volume": 361192.0}, {"date": "2025-01-27", "close": 51.14, "volume": 347035.0}, {"date": "2025-01-28", "close": 51.8, "volume": 482200.0}, {"date": "2025-01-29", "close": 51.66, "volume": 378966.0}, {"date": "2025-01-30", "close": 52.41, "volume": 336162.0}, {"date": "2025-01-31", "close": 51.61, "volume": 466454.0}, {"date": "2025-02-03", "close": 51.09, "volume": 621527.0}, {"date": "2025-02-04", "close": 51.55, "volume": 356955.0}, {"date": "2025-02-05", "close": 52.49, "volume": 618731.0}, {"date": "2025-02-06", "close": 51.93, "volume": 561456.0}, {"date": "2025-02-07", "close": 51.18, "volume": 570739.0}, {"date": "2025-02-10", "close": 50.69, "volume": 675165.0}, {"date": "2025-02-11", "close": 50.78, "volume": 467348.0}, {"date": "2025-02-12", "close": 50.5, "volume": 405205.0}, {"date": "2025-02-13", "close": 51.06, "volume": 283248.0}, {"date": "2025-02-14", "close": 50.95, "volume": 445180.0}, {"date": "2025-02-18", "close": 51.98, "volume": 882964.0}, {"date": "2025-02-19", "close": 53.9, "volume": 1248519.0}, {"date": "2025-02-20", "close": 55.09, "volume": 747173.0}, {"date": "2025-02-21", "close": 54.17, "volume": 541067.0}, {"date": "2025-02-24", "close": 54.12, "volume": 451736.0}, {"date": "2025-02-25", "close": 54.47, "volume": 515621.0}, {"date": "2025-02-26", "close": 54.68, "volume": 392496.0}, {"date": "2025-02-27", "close": 53.78, "volume": 450066.0}, {"date": "2025-02-28", "close": 54.03, "volume": 611504.0}, {"date": "2025-03-03", "close": 52.92, "volume": 482306.0}, {"date": "2025-03-04", "close": 50.91, "volume": 750720.0}, {"date": "2025-03-05", "close": 51.04, "volume": 449180.0}, {"date": "2025-03-06", "close": 50.28, "volume": 465459.0}, {"date": "2025-03-07", "close": 49.51, "volume": 398041.0}, {"date": "2025-03-10", "close": 49.24, "volume": 3623351.0}, {"date": "2025-03-11", "close": 47.98, "volume": 700442.0}, {"date": "2025-03-12", "close": 48.35, "volume": 996200.0}, {"date": "2025-03-13", "close": 45.96, "volume": 438152.0}, {"date": "2025-03-14", "close": 46.53, "volume": 379061.0}, {"date": "2025-03-17", "close": 46.82, "volume": 411197.0}, {"date": "2025-03-18", "close": 46.38, "volume": 456922.0}, {"date": "2025-03-19", "close": 46.79, "volume": 451622.0}, {"date": "2025-03-20", "close": 46.01, "volume": 281376.0}, {"date": "2025-03-21", "close": 45.17, "volume": 585949.0}, {"date": "2025-03-24", "close": 45.55, "volume": 435075.0}, {"date": "2025-03-25", "close": 45.14, "volume": 529332.0}, {"date": "2025-03-26", "close": 44.19, "volume": 1128868.0}, {"date": "2025-03-27", "close": 44.81, "volume": 913738.0}, {"date": "2025-03-28", "close": 44.96, "volume": 496840.0}, {"date": "2025-03-31", "close": 44.22, "volume": 493871.0}, {"date": "2025-04-01", "close": 45.06, "volume": 434974.0}, {"date": "2025-04-02", "close": 45.57, "volume": 322749.0}, {"date": "2025-04-03", "close": 41.79, "volume": 1208531.0}, {"date": "2025-04-04", "close": 39.78, "volume": 1879758.0}, {"date": "2025-04-07", "close": 39.15, "volume": 1271701.0}, {"date": "2025-04-08", "close": 37.68, "volume": 1177152.0}, {"date": "2025-04-09", "close": 41.12, "volume": 1392777.0}, {"date": "2025-04-10", "close": 40.18, "volume": 1022859.0}, {"date": "2025-04-11", "close": 41.49, "volume": 867889.0}, {"date": "2025-04-14", "close": 41.53, "volume": 618556.0}, {"date": "2025-04-15", "close": 41.22, "volume": 765877.0}, {"date": "2025-04-16", "close": 40.66, "volume": 658721.0}, {"date": "2025-04-17", "close": 41.13, "volume": 488617.0}, {"date": "2025-04-21", "close": 40.82, "volume": 563108.0}, {"date": "2025-04-22", "close": 41.85, "volume": 404173.0}, {"date": "2025-04-23", "close": 42.62, "volume": 1077957.0}, {"date": "2025-04-24", "close": 42.47, "volume": 682361.0}, {"date": "2025-04-25", "close": 42.5, "volume": 442673.0}, {"date": "2025-04-28", "close": 42.66, "volume": 468198.0}, {"date": "2025-04-29", "close": 42.9, "volume": 665078.0}, {"date": "2025-04-30", "close": 46.12, "volume": 2329154.0}, {"date": "2025-05-01", "close": 46.01, "volume": 1249448.0}, {"date": "2025-05-02", "close": 47.43, "volume": 950425.0}, {"date": "2025-05-05", "close": 47.78, "volume": 882081.0}, {"date": "2025-05-06", "close": 46.94, "volume": 665149.0}, {"date": "2025-05-07", "close": 46.74, "volume": 559649.0}, {"date": "2025-05-08", "close": 47.33, "volume": 528639.0}, {"date": "2025-05-09", "close": 47.22, "volume": 427752.0}, {"date": "2025-05-12", "close": 48.42, "volume": 606033.0}, {"date": "2025-05-13", "close": 49.11, "volume": 711142.0}, {"date": "2025-05-14", "close": 49.09, "volume": 563748.0}, {"date": "2025-05-15", "close": 49.34, "volume": 535896.0}, {"date": "2025-05-16", "close": 50.12, "volume": 454830.0}, {"date": "2025-05-19", "close": 50.11, "volume": 2937010.0}, {"date": "2025-05-20", "close": 50.22, "volume": 737312.0}, {"date": "2025-05-21", "close": 48.87, "volume": 712468.0}, {"date": "2025-05-22", "close": 48.92, "volume": 775829.0}, {"date": "2025-05-23", "close": 49.01, "volume": 437720.0}, {"date": "2025-05-27", "close": 49.78, "volume": 804478.0}, {"date": "2025-05-28", "close": 49.1, "volume": 593257.0}, {"date": "2025-05-29", "close": 48.16, "volume": 665890.0}, {"date": "2025-05-30", "close": 46.6, "volume": 1573873.0}, {"date": "2025-06-02", "close": 46.66, "volume": 1017595.0}, {"date": "2025-06-03", "close": 46.58, "volume": 569164.0}, {"date": "2025-06-04", "close": 47.85, "volume": 575369.0}, {"date": "2025-06-05", "close": 47.64, "volume": 521525.0}, {"date": "2025-06-06", "close": 47.83, "volume": 379888.0}, {"date": "2025-06-09", "close": 47.87, "volume": 419635.0}, {"date": "2025-06-10", "close": 48.82, "volume": 762752.0}, {"date": "2025-06-11", "close": 47.92, "volume": 520612.0}, {"date": "2025-06-12", "close": 47.84, "volume": 678266.0}, {"date": "2025-06-13", "close": 46.32, "volume": 516538.0}, {"date": "2025-06-16", "close": 47.86, "volume": 519700.0}, {"date": "2025-06-17", "close": 47.21, "volume": 316295.0}, {"date": "2025-06-18", "close": 47.16, "volume": 237687.0}, {"date": "2025-06-20", "close": 46.55, "volume": 363093.0}, {"date": "2025-06-23", "close": 47.22, "volume": 376773.0}, {"date": "2025-06-24", "close": 47.75, "volume": 315140.0}, {"date": "2025-06-25", "close": 46.84, "volume": 318975.0}, {"date": "2025-06-26", "close": 48.37, "volume": 518603.0}, {"date": "2025-06-27", "close": 48.78, "volume": 811269.0}, {"date": "2025-06-30", "close": 49.24, "volume": 598185.0}, {"date": "2025-07-01", "close": 49.57, "volume": 290611.0}, {"date": "2025-07-02", "close": 50.15, "volume": 481856.0}, {"date": "2025-07-03", "close": 50.84, "volume": 454003.0}, {"date": "2025-07-07", "close": 50.88, "volume": 847378.0}, {"date": "2025-07-08", "close": 50.58, "volume": 516904.0}, {"date": "2025-07-09", "close": 50.55, "volume": 371103.0}, {"date": "2025-07-10", "close": 51.31, "volume": 349478.0}, {"date": "2025-07-11", "close": 51.05, "volume": 464361.0}, {"date": "2025-07-14", "close": 50.93, "volume": 286687.0}, {"date": "2025-07-15", "close": 50.49, "volume": 435619.0}, {"date": "2025-07-16", "close": 50.56, "volume": 356526.0}, {"date": "2025-07-17", "close": 53.16, "volume": 889461.0}, {"date": "2025-07-18", "close": 52.4, "volume": 415776.0}, {"date": "2025-07-21", "close": 51.61, "volume": 409574.0}, {"date": "2025-07-22", "close": 51.96, "volume": 470718.0}, {"date": "2025-07-23", "close": 53.13, "volume": 484323.0}, {"date": "2025-07-24", "close": 52.15, "volume": 479459.0}, {"date": "2025-07-25", "close": 52.25, "volume": 307373.0}, {"date": "2025-07-28", "close": 52.55, "volume": 476481.0}, {"date": "2025-07-29", "close": 51.9, "volume": 619861.0}, {"date": "2025-07-30", "close": 51.63, "volume": 472191.0}, {"date": "2025-07-31", "close": 50.51, "volume": 1479716.0}, {"date": "2025-08-01", "close": 51.17, "volume": 781511.0}, {"date": "2025-08-04", "close": 52.08, "volume": 480072.0}, {"date": "2025-08-05", "close": 52.57, "volume": 591535.0}, {"date": "2025-08-06", "close": 52.86, "volume": 578474.0}, {"date": "2025-08-07", "close": 52.31, "volume": 483144.0}, {"date": "2025-08-08", "close": 51.58, "volume": 381495.0}, {"date": "2025-08-11", "close": 50.94, "volume": 648734.0}, {"date": "2025-08-12", "close": 49.12, "volume": 2705744.0}, {"date": "2025-08-13", "close": 54.93, "volume": 4668703.0}, {"date": "2025-08-14", "close": 56.24, "volume": 3935818.0}, {"date": "2025-08-15", "close": 56.37, "volume": 2016819.0}, {"date": "2025-08-18", "close": 56.5, "volume": 1562536.0}, {"date": "2025-08-19", "close": 56.59, "volume": 1436512.0}, {"date": "2025-08-20", "close": 54.6, "volume": 7998660.0}, {"date": "2025-08-21", "close": 54.21, "volume": 1465315.0}, {"date": "2025-08-22", "close": 55.7, "volume": 1124384.0}, {"date": "2025-08-25", "close": 54.67, "volume": 823754.0}, {"date": "2025-08-26", "close": 54.83, "volume": 552219.0}, {"date": "2025-08-27", "close": 55.38, "volume": 1115326.0}, {"date": "2025-08-28", "close": 54.92, "volume": 739139.0}, {"date": "2025-08-29", "close": 54.6, "volume": 622143.0}, {"date": "2025-09-02", "close": 52.42, "volume": 1421202.0}, {"date": "2025-09-03", "close": 53.03, "volume": 611807.0}, {"date": "2025-09-04", "close": 55.07, "volume": 683980.0}, {"date": "2025-09-05", "close": 55.5, "volume": 1306749.0}, {"date": "2025-09-08", "close": 55.77, "volume": 820874.0}, {"date": "2025-09-09", "close": 54.92, "volume": 969663.0}, {"date": "2025-09-10", "close": 54.23, "volume": 815290.0}, {"date": "2025-09-11", "close": 55.23, "volume": 986750.0}, {"date": "2025-09-12", "close": 53.9, "volume": 588007.0}, {"date": "2025-09-15", "close": 54.91, "volume": 1050213.0}, {"date": "2025-09-16", "close": 54.63, "volume": 532541.0}, {"date": "2025-09-17", "close": 54.26, "volume": 883114.0}, {"date": "2025-09-18", "close": 54.42, "volume": 778224.0}, {"date": "2025-09-19", "close": 56.18, "volume": 1856166.0}, {"date": "2025-09-22", "close": 56.32, "volume": 1059017.0}, {"date": "2025-09-23", "close": 57.37, "volume": 1361027.0}, {"date": "2025-09-24", "close": 56.83, "volume": 1161710.0}, {"date": "2025-09-25", "close": 56.69, "volume": 945146.0}, {"date": "2025-09-26", "close": 57.67, "volume": 696358.0}, {"date": "2025-09-29", "close": 57.48, "volume": 1021254.0}, {"date": "2025-09-30", "close": 57.8, "volume": 1108762.0}, {"date": "2025-10-01", "close": 59.31, "volume": 943122.0}, {"date": "2025-10-02", "close": 59.8, "volume": 640446.0}, {"date": "2025-10-03", "close": 60.96, "volume": 1597052.0}, {"date": "2025-10-06", "close": 61.06, "volume": 1212428.0}, {"date": "2025-10-07", "close": 61.0, "volume": 1091355.0}, {"date": "2025-10-08", "close": 61.52, "volume": 1029907.0}, {"date": "2025-10-09", "close": 60.71, "volume": 1125189.0}, {"date": "2025-10-10", "close": 59.38, "volume": 1469357.0}, {"date": "2025-10-13", "close": 60.48, "volume": 611944.0}, {"date": "2025-10-14", "close": 60.67, "volume": 937491.0}, {"date": "2025-10-15", "close": 60.34, "volume": 719868.0}, {"date": "2025-10-16", "close": 60.52, "volume": 1082757.0}, {"date": "2025-10-17", "close": 60.74, "volume": 720567.0}, {"date": "2025-10-20", "close": 59.91, "volume": 933848.0}, {"date": "2025-10-21", "close": 59.36, "volume": 1281182.0}, {"date": "2025-10-22", "close": 59.35, "volume": 1393918.0}, {"date": "2025-10-23", "close": 60.75, "volume": 1061046.0}, {"date": "2025-10-24", "close": 60.43, "volume": 484012.0}, {"date": "2025-10-27", "close": 61.02, "volume": 660780.0}, {"date": "2025-10-28", "close": 61.26, "volume": 972707.0}, {"date": "2025-10-29", "close": 60.24, "volume": 2713687.0}, {"date": "2025-10-30", "close": 58.84, "volume": 2012311.0}, {"date": "2025-10-31", "close": 58.29, "volume": 909667.0}, {"date": "2025-11-03", "close": 57.96, "volume": 1395772.0}, {"date": "2025-11-04", "close": 56.75, "volume": 1506022.0}, {"date": "2025-11-05", "close": 58.06, "volume": 1246392.0}, {"date": "2025-11-06", "close": 55.74, "volume": 1166402.0}, {"date": "2025-11-07", "close": 55.39, "volume": 595332.0}, {"date": "2025-11-10", "close": 55.67, "volume": 715574.0}, {"date": "2025-11-11", "close": 56.44, "volume": 1077355.0}, {"date": "2025-11-12", "close": 58.54, "volume": 928952.0}, {"date": "2025-11-13", "close": 57.57, "volume": 671451.0}, {"date": "2025-11-14", "close": 58.63, "volume": 1192375.0}, {"date": "2025-11-17", "close": 56.8, "volume": 959003.0}, {"date": "2025-11-18", "close": 56.77, "volume": 3815817.0}, {"date": "2025-11-19", "close": 55.89, "volume": 1916922.0}, {"date": "2025-11-20", "close": 55.82, "volume": 2303900.0}, {"date": "2025-11-21", "close": 56.67, "volume": 1085309.0}, {"date": "2025-11-24", "close": 56.88, "volume": 1382866.0}, {"date": "2025-11-25", "close": 57.2, "volume": 1992880.0}, {"date": "2025-11-26", "close": 57.34, "volume": 1767050.0}, {"date": "2025-11-28", "close": 55.82, "volume": 4167688.0}, {"date": "2025-12-01", "close": 57.6, "volume": 10278320.0}, {"date": "2025-12-02", "close": 57.24, "volume": 3288359.0}, {"date": "2025-12-03", "close": 57.4, "volume": 2768515.0}, {"date": "2025-12-04", "close": 58.33, "volume": 2042797.0}, {"date": "2025-12-05", "close": 58.79, "volume": 1708776.0}, {"date": "2025-12-08", "close": 57.79, "volume": 1454287.0}, {"date": "2025-12-09", "close": 57.03, "volume": 1471139.0}, {"date": "2025-12-10", "close": 57.72, "volume": 1254058.0}, {"date": "2025-12-11", "close": 61.03, "volume": 1726464.0}, {"date": "2025-12-12", "close": 60.52, "volume": 1196149.0}, {"date": "2025-12-15", "close": 59.96, "volume": 1064207.0}, {"date": "2025-12-16", "close": 63.33, "volume": 2064699.0}, {"date": "2025-12-17", "close": 63.1, "volume": 1218285.0}, {"date": "2025-12-18", "close": 64.63, "volume": 1500852.0}, {"date": "2025-12-19", "close": 63.39, "volume": 920727.0}, {"date": "2025-12-22", "close": 63.3, "volume": 994595.0}, {"date": "2025-12-23", "close": 63.12, "volume": 528335.0}, {"date": "2025-12-24", "close": 63.12, "volume": 237439.0}, {"date": "2025-12-26", "close": 63.55, "volume": 245360.0}, {"date": "2025-12-29", "close": 62.68, "volume": 639890.0}, {"date": "2025-12-30", "close": 62.74, "volume": 546667.0}, {"date": "2025-12-31", "close": 62.46, "volume": 585524.0}, {"date": "2026-01-02", "close": 62.93, "volume": 723879.0}, {"date": "2026-01-05", "close": 64.21, "volume": 1007557.0}, {"date": "2026-01-06", "close": 64.21, "volume": 863569.0}, {"date": "2026-01-07", "close": 62.28, "volume": 1126332.0}, {"date": "2026-01-08", "close": 63.51, "volume": 1289559.0}, {"date": "2026-01-09", "close": 63.45, "volume": 862244.0}, {"date": "2026-01-12", "close": 62.29, "volume": 862552.0}, {"date": "2026-01-13", "close": 63.02, "volume": 1012452.0}, {"date": "2026-01-14", "close": 62.5, "volume": 655861.0}, {"date": "2026-01-15", "close": 63.81, "volume": 817205.0}, {"date": "2026-01-16", "close": 63.22, "volume": 970025.0}, {"date": "2026-01-20", "close": 63.33, "volume": 1118231.0}, {"date": "2026-01-21", "close": 66.29, "volume": 1929818.0}, {"date": "2026-01-22", "close": 67.05, "volume": 2100817.0}, {"date": "2026-01-23", "close": 66.91, "volume": 1251141.0}, {"date": "2026-01-26", "close": 66.12, "volume": 1204651.0}, {"date": "2026-01-27", "close": 67.17, "volume": 1006564.0}, {"date": "2026-01-28", "close": 65.73, "volume": 1940922.0}, {"date": "2026-01-29", "close": 65.99, "volume": 1017394.0}, {"date": "2026-01-30", "close": 64.98, "volume": 894758.0}, {"date": "2026-02-02", "close": 66.58, "volume": 653238.0}, {"date": "2026-02-03", "close": 67.12, "volume": 1522554.0}, {"date": "2026-02-04", "close": 68.98, "volume": 1194638.0}, {"date": "2026-02-05", "close": 67.62, "volume": 1582102.0}, {"date": "2026-02-06", "close": 71.23, "volume": 1752501.0}, {"date": "2026-02-09", "close": 72.53, "volume": 1179027.0}, {"date": "2026-02-10", "close": 71.98, "volume": 887809.0}, {"date": "2026-02-11", "close": 72.43, "volume": 1764961.0}, {"date": "2026-02-12", "close": 72.23, "volume": 986010.0}, {"date": "2026-02-13", "close": 72.58, "volume": 1225561.0}, {"date": "2026-02-17", "close": 72.44, "volume": 1322030.0}, {"date": "2026-02-18", "close": 72.3, "volume": 1135525.0}, {"date": "2026-02-19", "close": 71.09, "volume": 967342.0}, {"date": "2026-02-20", "close": 71.56, "volume": 1128958.0}, {"date": "2026-02-23", "close": 70.7, "volume": 871386.0}, {"date": "2026-02-24", "close": 72.03, "volume": 781331.0}, {"date": "2026-02-25", "close": 71.28, "volume": 1032046.0}, {"date": "2026-02-26", "close": 69.09, "volume": 3377693.0}, {"date": "2026-02-27", "close": 68.09, "volume": 2467426.0}, {"date": "2026-03-02", "close": 67.19, "volume": 2538345.0}, {"date": "2026-03-03", "close": 66.83, "volume": 2106426.0}, {"date": "2026-03-04", "close": 67.16, "volume": 2205242.0}, {"date": "2026-03-05", "close": 65.79, "volume": 2453929.0}, {"date": "2026-03-06", "close": 62.43, "volume": 3009517.0}, {"date": "2026-03-09", "close": 61.62, "volume": 2725690.0}, {"date": "2026-03-10", "close": 62.14, "volume": 2206726.0}, {"date": "2026-03-11", "close": 61.73, "volume": 2179023.0}, {"date": "2026-03-12", "close": 59.31, "volume": 1869238.0}, {"date": "2026-03-13", "close": 58.66, "volume": 1027856.0}, {"date": "2026-03-16", "close": 58.65, "volume": 1202948.0}, {"date": "2026-03-17", "close": 58.75, "volume": 1178661.0}, {"date": "2026-03-18", "close": 58.46, "volume": 827183.0}, {"date": "2026-03-19", "close": 56.5, "volume": 948145.0}, {"date": "2026-03-20", "close": 55.99, "volume": 1233295.0}, {"date": "2026-03-23", "close": 57.12, "volume": 1121198.0}, {"date": "2026-03-24", "close": 57.26, "volume": 1038713.0}, {"date": "2026-03-25", "close": 57.91, "volume": 1273996.0}, {"date": "2026-03-26", "close": 55.53, "volume": 1084200.0}, {"date": "2026-03-27", "close": 54.43, "volume": 1686680.0}, {"date": "2026-03-30", "close": 53.69, "volume": 844514.0}, {"date": "2026-03-31", "close": 55.65, "volume": 2006295.0}, {"date": "2026-04-01", "close": 55.99, "volume": 1229858.0}, {"date": "2026-04-02", "close": 54.45, "volume": 860040.0}, {"date": "2026-04-06", "close": 54.97, "volume": 696010.0}, {"date": "2026-04-07", "close": 54.1, "volume": 582652.0}, {"date": "2026-04-08", "close": 57.57, "volume": 1155265.0}, {"date": "2026-04-09", "close": 57.39, "volume": 1106265.0}, {"date": "2026-04-10", "close": 57.84, "volume": 1059697.0}, {"date": "2026-04-13", "close": 59.01, "volume": 1715891.0}, {"date": "2026-04-14", "close": 58.35, "volume": 461840.0}, {"date": "2026-04-15", "close": 57.27, "volume": 1135184.0}, {"date": "2026-04-16", "close": 56.99, "volume": 924765.0}, {"date": "2026-04-17", "close": 59.88, "volume": 826811.0}, {"date": "2026-04-20", "close": 59.69, "volume": 1074877.0}, {"date": "2026-04-21", "close": 60.51, "volume": 1823261.0}, {"date": "2026-04-22", "close": 60.74, "volume": 1416421.0}, {"date": "2026-04-23", "close": 59.84, "volume": 915612.0}, {"date": "2026-04-24", "close": 58.57, "volume": 953807.0}, {"date": "2026-04-27", "close": 57.86, "volume": 841466.0}, {"date": "2026-04-28", "close": 57.91, "volume": 935334.0}, {"date": "2026-04-29", "close": 56.26, "volume": 1675932.0}, {"date": "2026-04-30", "close": 61.99, "volume": 2270398.0}, {"date": "2026-05-01", "close": 61.51, "volume": 1574923.0}, {"date": "2026-05-04", "close": 58.01, "volume": 1241492.0}, {"date": "2026-05-05", "close": 59.72, "volume": 1619547.0}, {"date": "2026-05-06", "close": 61.3, "volume": 922201.0}, {"date": "2026-05-07", "close": 59.4, "volume": 699562.0}, {"date": "2026-05-08", "close": 59.26, "volume": 562629.0}, {"date": "2026-05-11", "close": 57.68, "volume": 819165.0}, {"date": "2026-05-12", "close": 57.13, "volume": 838797.0}, {"date": "2026-05-13", "close": 56.69, "volume": 863476.0}, {"date": "2026-05-14", "close": 57.11, "volume": 782342.0}, {"date": "2026-05-15", "close": 56.49, "volume": 950079.0}, {"date": "2026-05-18", "close": 56.37, "volume": 773443.0}, {"date": "2026-05-19", "close": 54.7, "volume": 1334311.0}, {"date": "2026-05-20", "close": 57.15, "volume": 900771.0}, {"date": "2026-05-21", "close": 58.15, "volume": 1250853.0}, {"date": "2026-05-22", "close": 58.18, "volume": 997294.0}, {"date": "2026-05-26", "close": 59.87, "volume": 687275.0}, {"date": "2026-05-27", "close": 60.73, "volume": 832698.0}, {"date": "2026-05-28", "close": 61.14, "volume": 785428.0}, {"date": "2026-05-29", "close": 60.98, "volume": 936226.0}, {"date": "2026-06-01", "close": 59.16, "volume": 950708.0}, {"date": "2026-06-02", "close": 58.41, "volume": 871748.0}, {"date": "2026-06-03", "close": 58.18, "volume": 797301.0}, {"date": "2026-06-04", "close": 57.87, "volume": 1299353.0}, {"date": "2026-06-05", "close": 57.61, "volume": 804931.0}, {"date": "2026-06-08", "close": 57.0, "volume": 644047.0}, {"date": "2026-06-09", "close": 59.19, "volume": 738405.0}, {"date": "2026-06-10", "close": 57.04, "volume": 723068.0}, {"date": "2026-06-11", "close": 59.7, "volume": 1408514.0}, {"date": "2026-06-12", "close": 60.78, "volume": 1189395.0}, {"date": "2026-06-15", "close": 61.97, "volume": 2122410.0}, {"date": "2026-06-16", "close": 50.34, "volume": 15797580.0}, {"date": "2026-06-17", "close": 53.13, "volume": 5926272.0}, {"date": "2026-06-18", "close": 51.89, "volume": 3819614.0}, {"date": "2026-06-22", "close": 52.09, "volume": 2007209.0}, {"date": "2026-06-23", "close": 52.76, "volume": 1890059.0}, {"date": "2026-06-24", "close": 54.08, "volume": 1398345.0}, {"date": "2026-06-25", "close": 53.48, "volume": 1663235.0}, {"date": "2026-06-26", "close": 52.82, "volume": 1757233.0}, {"date": "2026-06-29", "close": 51.67, "volume": 2115214.0}, {"date": "2026-06-30", "close": 51.6, "volume": 982649.0}, {"date": "2026-07-01", "close": 51.64, "volume": 765409.0}, {"date": "2026-07-02", "close": 51.5, "volume": 1770376.0}, {"date": "2026-07-06", "close": 51.79, "volume": 907792.0}, {"date": "2026-07-07", "close": 52.01, "volume": 1028356.0}, {"date": "2026-07-08", "close": 50.9, "volume": 996448.0}, {"date": "2026-07-09", "close": 50.89, "volume": 1126177.0}, {"date": "2026-07-10", "close": 52.5, "volume": 684413.0}, {"date": "2026-07-13", "close": 51.68, "volume": 620409.0}, {"date": "2026-07-14", "close": 51.52, "volume": 683781.0}, {"date": "2026-07-15", "close": 52.45, "volume": 822058.0}, {"date": "2026-07-16", "close": 53.58, "volume": 1044769.0}, {"date": "2026-07-17", "close": 54.08, "volume": 1728967.0}, {"date": "2026-07-20", "close": 54.54, "volume": 1682011.0}, {"date": "2026-07-21", "close": 53.73, "volume": 954936.0}, {"date": "2026-07-22", "close": 53.26, "volume": 570776.0}, {"date": "2026-07-23", "close": 49.6, "volume": 4134091.0}, {"date": "2026-07-24", "close": 49.95, "volume": 1524364.0}, {"date": "2026-07-27", "close": 50.68, "volume": 1101636.0}, {"date": "2026-07-28", "close": 51.74, "volume": 980457.0}, {"date": "2026-07-29", "close": 51.25, "volume": 1756820.0}, {"date": "2026-07-30", "close": 52.5, "volume": 3843343.0}, {"date": "2026-07-31", "close": 55.2, "volume": 3246887.0}, {"date": "2026-08-03", "close": 55.2, "volume": 1251201.0}, {"date": "2026-08-04", "close": 56.76, "volume": 1109160.0}, {"date": "2026-08-05", "close": 58.09, "volume": 2629580.0}, {"date": "2026-08-06", "close": 58.17, "volume": 1497953.0}, {"date": "2026-08-07", "close": 57.5, "volume": 844038.0}], "refreshing": true}