{"ticker": "GNTX", "overview": {"cik": "355811", "ticker": "GNTX", "name": "GENTEX CORP", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000355811-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000355811-26-000044", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0000355811-26-000038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000355811-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000355811-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001098541-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001098541-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001864245-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001755126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001333446-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002024705-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001232670-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001674693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001214328-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000355811-26-000026", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004030", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001674693-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003849", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001333446-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000571", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000355811-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0000355811-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0000355811-26-000016", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GNTX", "has_prices": true, "as_of": "2026-08-07", "last": 24.08, "prev_close": 23.54, "change": 0.5399999999999991, "change_pct": 0.022939677145284585, "session_volume": 1461054.0, "vwap_5": 23.87522223495353, "vwap_20": 23.70963881066832, "vwap_60": 24.30847854434311, "vwap_250": 24.317129257164453, "high_52w": 26.04, "low_52w": 20.7, "avg_volume_20": 2493731.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000266", "src": "13DG", "ticker": "GNTX", "cik": "355811", "company": "GENTEX CORP", "company_raw": "GENTEX CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GNTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000266-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0002100119-26-000571", "src": "13DG", "ticker": "GNTX", "cik": "355811", "company": "GENTEX CORP", "company_raw": "GENTEX CORP", "who": "Gentex Corp", "who_key": "GENTEX CORP", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "GENTEX CORP crosses 5% of GNTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/355811/0002100119-26-000571-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-34", "src": "CONGRESS", "ticker": "GNTX", "cik": "", "company": "GENTEX CORP", "company_raw": "Gentex Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells GNTX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466932}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-67", "src": "CONGRESS", "ticker": "GNTX", "cik": "", "company": "GENTEX CORP", "company_raw": "Gentex Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys GNTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885972}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-67", "src": "CONGRESS", "ticker": "GNTX", "cik": "", "company": "GENTEX CORP", "company_raw": "Gentex Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys GNTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885972}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-71", "src": "CONGRESS", "ticker": "GNTX", "cik": "", "company": "GENTEX CORP", "company_raw": "Gentex Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys GNTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944372}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000266", "src": "13DG", "ticker": "GNTX", "cik": "355811", "company": "GENTEX CORP", "company_raw": "GENTEX CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GNTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000266-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0002100119-26-000571", "src": "13DG", "ticker": "GNTX", "cik": "355811", "company": "GENTEX CORP", "company_raw": "GENTEX CORP", "who": "Gentex Corp", "who_key": "GENTEX CORP", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "GENTEX CORP crosses 5% of GNTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/355811/0002100119-26-000571-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gentex Corporation - Common Stock", "new_value": "GENTEX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000355811", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000355811", "applied": 1, "detected_at": "2026-10-24T19:05:32.625458"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 15001.0, "net": -11998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000355811-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000355811-26-000044", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0000355811-26-000038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000355811-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000355811-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001098541-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001098541-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001864245-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001755126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001333446-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002024705-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001232670-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001674693-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001214328-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000355811-26-000026", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004030", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001674693-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003849", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001333446-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000571", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000355811-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0000355811-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0000355811-26-000016", "price_sensitive": false}], "performance": {"ticker": "GNTX", "has_prices": true, "summary": {"n": 3, "avg": -0.19767739503436788, "win_rate": 0.0, "best": -0.13691756272401434, "worst": -0.31919705965507494, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 27.9, "return": -0.13691756272401434}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 27.9, "return": -0.13691756272401434}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 35.37, "return": -0.31919705965507494}]}, "price_series": [{"date": "2016-08-08", "close": 17.92, "volume": 2222354.0}, {"date": "2016-08-09", "close": 18.0, "volume": 2423230.0}, {"date": "2016-08-10", "close": 18.04, "volume": 2741929.0}, {"date": "2016-08-11", "close": 18.19, "volume": 1562276.0}, {"date": "2016-08-12", "close": 18.08, "volume": 936940.0}, {"date": "2016-08-15", "close": 18.28, "volume": 1169283.0}, {"date": "2016-08-16", "close": 18.06, "volume": 1451247.0}, {"date": "2016-08-17", "close": 17.97, "volume": 1601465.0}, {"date": "2016-08-18", "close": 18.03, "volume": 2052398.0}, {"date": "2016-08-19", "close": 18.0, "volume": 2576312.0}, {"date": "2016-08-22", "close": 18.04, "volume": 1381861.0}, {"date": "2016-08-23", "close": 17.99, "volume": 3888330.0}, {"date": "2016-08-24", "close": 17.91, "volume": 1682436.0}, {"date": "2016-08-25", "close": 17.91, "volume": 1849714.0}, {"date": "2016-08-26", "close": 17.88, "volume": 1507434.0}, {"date": "2016-08-29", "close": 17.97, "volume": 1999161.0}, {"date": "2016-08-30", "close": 17.86, "volume": 1793043.0}, {"date": "2016-08-31", "close": 17.79, "volume": 1507378.0}, {"date": "2016-09-01", "close": 17.73, "volume": 1460650.0}, {"date": "2016-09-02", "close": 17.86, "volume": 1552942.0}, {"date": "2016-09-06", "close": 17.71, "volume": 4223184.0}, {"date": "2016-09-07", "close": 17.9, "volume": 2346177.0}, {"date": "2016-09-08", "close": 17.58, "volume": 3105782.0}, {"date": "2016-09-09", "close": 16.96, "volume": 3226636.0}, {"date": "2016-09-12", "close": 17.51, "volume": 2603806.0}, {"date": "2016-09-13", "close": 17.31, "volume": 1530334.0}, {"date": "2016-09-14", "close": 17.31, "volume": 1597252.0}, {"date": "2016-09-15", "close": 17.44, "volume": 1386044.0}, {"date": "2016-09-16", "close": 17.42, "volume": 2338734.0}, {"date": "2016-09-19", "close": 17.44, "volume": 1142619.0}, {"date": "2016-09-20", "close": 17.39, "volume": 969102.0}, {"date": "2016-09-21", "close": 17.58, "volume": 1694293.0}, {"date": "2016-09-22", "close": 17.71, "volume": 2051736.0}, {"date": "2016-09-23", "close": 17.63, "volume": 1129796.0}, {"date": "2016-09-26", "close": 17.44, "volume": 1166315.0}, {"date": "2016-09-27", "close": 17.5, "volume": 1521248.0}, {"date": "2016-09-28", "close": 17.64, "volume": 1086350.0}, {"date": "2016-09-29", "close": 17.43, "volume": 1258147.0}, {"date": "2016-09-30", "close": 17.56, "volume": 2502969.0}, {"date": "2016-10-03", "close": 17.42, "volume": 3761765.0}, {"date": "2016-10-04", "close": 17.51, "volume": 1818794.0}, {"date": "2016-10-05", "close": 17.89, "volume": 2852698.0}, {"date": "2016-10-06", "close": 17.91, "volume": 1610634.0}, {"date": "2016-10-07", "close": 17.8, "volume": 1839547.0}, {"date": "2016-10-10", "close": 17.72, "volume": 898422.0}, {"date": "2016-10-11", "close": 17.61, "volume": 1654227.0}, {"date": "2016-10-12", "close": 17.72, "volume": 1403491.0}, {"date": "2016-10-13", "close": 17.5, "volume": 1650727.0}, {"date": "2016-10-14", "close": 17.45, "volume": 1614574.0}, {"date": "2016-10-17", "close": 17.43, "volume": 1507437.0}, {"date": "2016-10-18", "close": 17.27, "volume": 1520179.0}, {"date": "2016-10-19", "close": 17.44, "volume": 3090036.0}, {"date": "2016-10-20", "close": 17.06, "volume": 5222985.0}, {"date": "2016-10-21", "close": 17.03, "volume": 2592598.0}, {"date": "2016-10-24", "close": 17.04, "volume": 1983754.0}, {"date": "2016-10-25", "close": 16.77, "volume": 2235969.0}, {"date": "2016-10-26", "close": 16.96, "volume": 2531475.0}, {"date": "2016-10-27", "close": 16.73, "volume": 2550923.0}, {"date": "2016-10-28", "close": 16.77, "volume": 2326398.0}, {"date": "2016-10-31", "close": 16.91, "volume": 1962331.0}, {"date": "2016-11-01", "close": 16.58, "volume": 1416043.0}, {"date": "2016-11-02", "close": 16.51, "volume": 2068586.0}, {"date": "2016-11-03", "close": 16.48, "volume": 1338349.0}, {"date": "2016-11-04", "close": 16.54, "volume": 1555360.0}, {"date": "2016-11-07", "close": 16.8, "volume": 1815994.0}, {"date": "2016-11-08", "close": 16.82, "volume": 1227207.0}, {"date": "2016-11-09", "close": 16.74, "volume": 2731483.0}, {"date": "2016-11-10", "close": 16.95, "volume": 2912425.0}, {"date": "2016-11-11", "close": 17.19, "volume": 2352862.0}, {"date": "2016-11-14", "close": 17.25, "volume": 1822981.0}, {"date": "2016-11-15", "close": 17.33, "volume": 1099895.0}, {"date": "2016-11-16", "close": 17.82, "volume": 2894681.0}, {"date": "2016-11-17", "close": 18.04, "volume": 3836301.0}, {"date": "2016-11-18", "close": 18.01, "volume": 3222274.0}, {"date": "2016-11-21", "close": 18.16, "volume": 1895095.0}, {"date": "2016-11-22", "close": 18.41, "volume": 2170075.0}, {"date": "2016-11-23", "close": 18.42, "volume": 2023828.0}, {"date": "2016-11-25", "close": 18.49, "volume": 520065.0}, {"date": "2016-11-28", "close": 18.25, "volume": 1984733.0}, {"date": "2016-11-29", "close": 18.29, "volume": 1417544.0}, {"date": "2016-11-30", "close": 18.49, "volume": 1650321.0}, {"date": "2016-12-01", "close": 19.0, "volume": 3109329.0}, {"date": "2016-12-02", "close": 18.63, "volume": 2067776.0}, {"date": "2016-12-05", "close": 18.84, "volume": 1844343.0}, {"date": "2016-12-06", "close": 18.96, "volume": 1577821.0}, {"date": "2016-12-07", "close": 19.6, "volume": 2555705.0}, {"date": "2016-12-08", "close": 19.87, "volume": 2144212.0}, {"date": "2016-12-09", "close": 19.9, "volume": 1500183.0}, {"date": "2016-12-12", "close": 19.86, "volume": 1752297.0}, {"date": "2016-12-13", "close": 20.27, "volume": 3392957.0}, {"date": "2016-12-14", "close": 20.12, "volume": 3409967.0}, {"date": "2016-12-15", "close": 20.14, "volume": 2356581.0}, {"date": "2016-12-16", "close": 20.07, "volume": 4529966.0}, {"date": "2016-12-19", "close": 19.99, "volume": 2275663.0}, {"date": "2016-12-20", "close": 19.99, "volume": 1780426.0}, {"date": "2016-12-21", "close": 20.22, "volume": 1698312.0}, {"date": "2016-12-22", "close": 20.02, "volume": 3749132.0}, {"date": "2016-12-23", "close": 20.05, "volume": 1053276.0}, {"date": "2016-12-27", "close": 20.14, "volume": 929089.0}, {"date": "2016-12-28", "close": 19.92, "volume": 1020751.0}, {"date": "2016-12-29", "close": 19.96, "volume": 3422078.0}, {"date": "2016-12-30", "close": 19.69, "volume": 1472668.0}, {"date": "2017-01-03", "close": 20.27, "volume": 2456982.0}, {"date": "2017-01-04", "close": 20.68, "volume": 3537914.0}, {"date": "2017-01-05", "close": 20.41, "volume": 1703605.0}, {"date": "2017-01-06", "close": 20.52, "volume": 2416357.0}, {"date": "2017-01-09", "close": 20.28, "volume": 1461003.0}, {"date": "2017-01-10", "close": 20.67, "volume": 1928634.0}, {"date": "2017-01-11", "close": 20.66, "volume": 1963844.0}, {"date": "2017-01-12", "close": 20.56, "volume": 1627608.0}, {"date": "2017-01-13", "close": 20.89, "volume": 1672999.0}, {"date": "2017-01-17", "close": 20.7, "volume": 1561467.0}, {"date": "2017-01-18", "close": 20.85, "volume": 1741680.0}, {"date": "2017-01-19", "close": 20.845, "volume": 2035685.0}, {"date": "2017-01-20", "close": 21.01, "volume": 2204941.0}, {"date": "2017-01-23", "close": 21.0, "volume": 2723608.0}, {"date": "2017-01-24", "close": 21.5, "volume": 2967452.0}, {"date": "2017-01-25", "close": 21.76, "volume": 2184166.0}, {"date": "2017-01-26", "close": 21.66, "volume": 2646662.0}, {"date": "2017-01-27", "close": 21.23, "volume": 5772627.0}, {"date": "2017-01-30", "close": 20.92, "volume": 2428065.0}, {"date": "2017-01-31", "close": 20.89, "volume": 2413364.0}, {"date": "2017-02-01", "close": 20.65, "volume": 3530577.0}, {"date": "2017-02-02", "close": 20.29, "volume": 2905551.0}, {"date": "2017-02-03", "close": 20.43, "volume": 2058580.0}, {"date": "2017-02-06", "close": 20.36, "volume": 1016068.0}, {"date": "2017-02-07", "close": 20.16, "volume": 2162601.0}, {"date": "2017-02-08", "close": 20.14, "volume": 1587760.0}, {"date": "2017-02-09", "close": 20.4, "volume": 1696462.0}, {"date": "2017-02-10", "close": 20.49, "volume": 1506848.0}, {"date": "2017-02-13", "close": 20.57, "volume": 1033092.0}, {"date": "2017-02-14", "close": 20.6, "volume": 1193475.0}, {"date": "2017-02-15", "close": 20.51, "volume": 1319327.0}, {"date": "2017-02-16", "close": 20.52, "volume": 1656651.0}, {"date": "2017-02-17", "close": 20.62, "volume": 919532.0}, {"date": "2017-02-21", "close": 20.97, "volume": 1947849.0}, {"date": "2017-02-22", "close": 20.95, "volume": 1525398.0}, {"date": "2017-02-23", "close": 20.91, "volume": 1676949.0}, {"date": "2017-02-24", "close": 20.88, "volume": 1387923.0}, {"date": "2017-02-27", "close": 21.22, "volume": 2197004.0}, {"date": "2017-02-28", "close": 21.03, "volume": 2895141.0}, {"date": "2017-03-01", "close": 21.5, "volume": 2457802.0}, {"date": "2017-03-02", "close": 21.41, "volume": 2192489.0}, {"date": "2017-03-03", "close": 21.58, "volume": 2138026.0}, {"date": "2017-03-06", "close": 21.13, "volume": 1305249.0}, {"date": "2017-03-07", "close": 21.19, "volume": 1706155.0}, {"date": "2017-03-08", "close": 21.37, "volume": 1513770.0}, {"date": "2017-03-09", "close": 21.29, "volume": 1244069.0}, {"date": "2017-03-10", "close": 21.52, "volume": 1628627.0}, {"date": "2017-03-13", "close": 21.78, "volume": 1967982.0}, {"date": "2017-03-14", "close": 21.82, "volume": 1567884.0}, {"date": "2017-03-15", "close": 22.05, "volume": 2130237.0}, {"date": "2017-03-16", "close": 22.07, "volume": 1171786.0}, {"date": "2017-03-17", "close": 21.89, "volume": 2142311.0}, {"date": "2017-03-20", "close": 21.81, "volume": 949075.0}, {"date": "2017-03-21", "close": 21.16, "volume": 2052044.0}, {"date": "2017-03-22", "close": 21.05, "volume": 2549951.0}, {"date": "2017-03-23", "close": 20.96, "volume": 2181340.0}, {"date": "2017-03-24", "close": 20.97, "volume": 2171640.0}, {"date": "2017-03-27", "close": 20.95, "volume": 1839437.0}, {"date": "2017-03-28", "close": 21.12, "volume": 2687441.0}, {"date": "2017-03-29", "close": 21.07, "volume": 1402950.0}, {"date": "2017-03-30", "close": 21.39, "volume": 1343645.0}, {"date": "2017-03-31", "close": 21.33, "volume": 1431156.0}, {"date": "2017-04-03", "close": 20.76, "volume": 1459176.0}, {"date": "2017-04-04", "close": 20.41, "volume": 2297730.0}, {"date": "2017-04-05", "close": 20.06, "volume": 2312302.0}, {"date": "2017-04-06", "close": 20.14, "volume": 1799556.0}, {"date": "2017-04-07", "close": 20.03, "volume": 1919057.0}, {"date": "2017-04-10", "close": 20.17, "volume": 1445982.0}, {"date": "2017-04-11", "close": 20.34, "volume": 1326708.0}, {"date": "2017-04-12", "close": 20.16, "volume": 1297938.0}, {"date": "2017-04-13", "close": 19.95, "volume": 1231420.0}, {"date": "2017-04-17", "close": 20.23, "volume": 1235940.0}, {"date": "2017-04-18", "close": 20.12, "volume": 1994077.0}, {"date": "2017-04-19", "close": 20.35, "volume": 1631633.0}, {"date": "2017-04-20", "close": 20.74, "volume": 2295931.0}, {"date": "2017-04-21", "close": 20.0, "volume": 3427465.0}, {"date": "2017-04-24", "close": 20.47, "volume": 3092850.0}, {"date": "2017-04-25", "close": 20.66, "volume": 2213548.0}, {"date": "2017-04-26", "close": 20.6, "volume": 1807667.0}, {"date": "2017-04-27", "close": 20.8, "volume": 1722269.0}, {"date": "2017-04-28", "close": 20.65, "volume": 1335528.0}, {"date": "2017-05-01", "close": 20.54, "volume": 1443991.0}, {"date": "2017-05-02", "close": 19.9, "volume": 2788753.0}, {"date": "2017-05-03", "close": 19.96, "volume": 2650129.0}, {"date": "2017-05-04", "close": 19.96, "volume": 1390002.0}, {"date": "2017-05-05", "close": 20.06, "volume": 1406586.0}, {"date": "2017-05-08", "close": 20.0, "volume": 1312071.0}, {"date": "2017-05-09", "close": 20.21, "volume": 1585630.0}, {"date": "2017-05-10", "close": 20.08, "volume": 970608.0}, {"date": "2017-05-11", "close": 19.8, "volume": 1731501.0}, {"date": "2017-05-12", "close": 19.8, "volume": 1563906.0}, {"date": "2017-05-15", "close": 19.82, "volume": 1347529.0}, {"date": "2017-05-16", "close": 19.82, "volume": 2842462.0}, {"date": "2017-05-17", "close": 18.65, "volume": 3088627.0}, {"date": "2017-05-18", "close": 18.7, "volume": 3361644.0}, {"date": "2017-05-19", "close": 18.83, "volume": 2653939.0}, {"date": "2017-05-22", "close": 18.6, "volume": 2876169.0}, {"date": "2017-05-23", "close": 18.78, "volume": 2661475.0}, {"date": "2017-05-24", "close": 18.94, "volume": 976487.0}, {"date": "2017-05-25", "close": 18.99, "volume": 1554546.0}, {"date": "2017-05-26", "close": 19.15, "volume": 1475696.0}, {"date": "2017-05-30", "close": 18.87, "volume": 2912551.0}, {"date": "2017-05-31", "close": 18.98, "volume": 2240326.0}, {"date": "2017-06-01", "close": 19.36, "volume": 2076281.0}, {"date": "2017-06-02", "close": 19.2, "volume": 1206187.0}, {"date": "2017-06-05", "close": 18.92, "volume": 1892340.0}, {"date": "2017-06-06", "close": 18.8, "volume": 2271855.0}, {"date": "2017-06-07", "close": 19.02, "volume": 2405338.0}, {"date": "2017-06-08", "close": 18.64, "volume": 1370007.0}, {"date": "2017-06-09", "close": 18.85, "volume": 2056347.0}, {"date": "2017-06-12", "close": 19.1, "volume": 1472509.0}, {"date": "2017-06-13", "close": 19.28, "volume": 1903420.0}, {"date": "2017-06-14", "close": 19.18, "volume": 1872582.0}, {"date": "2017-06-15", "close": 19.05, "volume": 1607633.0}, {"date": "2017-06-16", "close": 18.14, "volume": 3235447.0}, {"date": "2017-06-19", "close": 18.49, "volume": 2133868.0}, {"date": "2017-06-20", "close": 18.31, "volume": 2084027.0}, {"date": "2017-06-21", "close": 18.34, "volume": 1619285.0}, {"date": "2017-06-22", "close": 18.51, "volume": 1170413.0}, {"date": "2017-06-23", "close": 18.4, "volume": 1729392.0}, {"date": "2017-06-26", "close": 18.64, "volume": 940986.0}, {"date": "2017-06-27", "close": 18.39, "volume": 1595164.0}, {"date": "2017-06-28", "close": 18.55, "volume": 1381686.0}, {"date": "2017-06-29", "close": 18.67, "volume": 9474767.0}, {"date": "2017-06-30", "close": 18.97, "volume": 2142974.0}, {"date": "2017-07-03", "close": 18.96, "volume": 1099057.0}, {"date": "2017-07-05", "close": 18.93, "volume": 2138969.0}, {"date": "2017-07-06", "close": 18.55, "volume": 1359814.0}, {"date": "2017-07-07", "close": 18.87, "volume": 1518463.0}, {"date": "2017-07-10", "close": 18.78, "volume": 2014506.0}, {"date": "2017-07-11", "close": 18.795, "volume": 2766347.0}, {"date": "2017-07-12", "close": 18.48, "volume": 2760416.0}, {"date": "2017-07-13", "close": 18.11, "volume": 8077544.0}, {"date": "2017-07-14", "close": 18.59, "volume": 4083749.0}, {"date": "2017-07-17", "close": 18.67, "volume": 2512785.0}, {"date": "2017-07-18", "close": 18.5, "volume": 2361749.0}, {"date": "2017-07-19", "close": 18.58, "volume": 3272891.0}, {"date": "2017-07-20", "close": 18.66, "volume": 4169511.0}, {"date": "2017-07-21", "close": 17.28, "volume": 7617427.0}, {"date": "2017-07-24", "close": 16.94, "volume": 4634236.0}, {"date": "2017-07-25", "close": 17.36, "volume": 3624674.0}, {"date": "2017-07-26", "close": 17.28, "volume": 1680030.0}, {"date": "2017-07-27", "close": 17.44, "volume": 1957629.0}, {"date": "2017-07-28", "close": 17.06, "volume": 2209298.0}, {"date": "2017-07-31", "close": 17.02, "volume": 1910991.0}, {"date": "2017-08-01", "close": 16.94, "volume": 2454400.0}, {"date": "2017-08-02", "close": 16.89, "volume": 1629006.0}, {"date": "2017-08-03", "close": 17.07, "volume": 1530498.0}, {"date": "2017-08-04", "close": 17.25, "volume": 1401636.0}, {"date": "2017-08-07", "close": 17.32, "volume": 2775164.0}, {"date": "2017-08-08", "close": 17.44, "volume": 2744192.0}, {"date": "2017-08-09", "close": 17.55, "volume": 2538382.0}, {"date": "2017-08-10", "close": 17.27, "volume": 2439690.0}, {"date": "2017-08-11", "close": 17.3, "volume": 1445009.0}, {"date": "2017-08-14", "close": 17.69, "volume": 1913242.0}, {"date": "2017-08-15", "close": 17.28, "volume": 1710955.0}, {"date": "2017-08-16", "close": 17.43, "volume": 1828492.0}, {"date": "2017-08-17", "close": 17.31, "volume": 2209591.0}, {"date": "2017-08-18", "close": 17.11, "volume": 1875911.0}, {"date": "2017-08-21", "close": 17.09, "volume": 1341081.0}, {"date": "2017-08-22", "close": 17.01, "volume": 2691110.0}, {"date": "2017-08-23", "close": 17.36, "volume": 3141355.0}, {"date": "2017-08-24", "close": 17.9, "volume": 2851230.0}, {"date": "2017-08-25", "close": 17.94, "volume": 3013565.0}, {"date": "2017-08-28", "close": 17.815, "volume": 2541418.0}, {"date": "2017-08-29", "close": 17.79, "volume": 2228638.0}, {"date": "2017-08-30", "close": 17.93, "volume": 1637234.0}, {"date": "2017-08-31", "close": 18.27, "volume": 2001689.0}, {"date": "2017-09-01", "close": 18.47, "volume": 1332076.0}, {"date": "2017-09-05", "close": 18.09, "volume": 2515505.0}, {"date": "2017-09-06", "close": 18.3, "volume": 2398008.0}, {"date": "2017-09-07", "close": 18.16, "volume": 1438053.0}, {"date": "2017-09-08", "close": 18.29, "volume": 1145770.0}, {"date": "2017-09-11", "close": 18.56, "volume": 1960974.0}, {"date": "2017-09-12", "close": 18.93, "volume": 1976970.0}, {"date": "2017-09-13", "close": 19.03, "volume": 1437534.0}, {"date": "2017-09-14", "close": 19.03, "volume": 1204860.0}, {"date": "2017-09-15", "close": 19.22, "volume": 2060730.0}, {"date": "2017-09-18", "close": 19.11, "volume": 1630111.0}, {"date": "2017-09-19", "close": 19.13, "volume": 1346188.0}, {"date": "2017-09-20", "close": 19.33, "volume": 2573135.0}, {"date": "2017-09-21", "close": 19.39, "volume": 1816840.0}, {"date": "2017-09-22", "close": 19.48, "volume": 1359020.0}, {"date": "2017-09-25", "close": 19.75, "volume": 1653674.0}, {"date": "2017-09-26", "close": 19.82, "volume": 1328816.0}, {"date": "2017-09-27", "close": 19.82, "volume": 1728439.0}, {"date": "2017-09-28", "close": 19.83, "volume": 967382.0}, {"date": "2017-09-29", "close": 19.8, "volume": 1168230.0}, {"date": "2017-10-02", "close": 20.3, "volume": 2498227.0}, {"date": "2017-10-03", "close": 20.35, "volume": 1645832.0}, {"date": "2017-10-04", "close": 20.6, "volume": 1171663.0}, {"date": "2017-10-05", "close": 20.46, "volume": 1374675.0}, {"date": "2017-10-06", "close": 20.39, "volume": 1435921.0}, {"date": "2017-10-09", "close": 20.15, "volume": 1287372.0}, {"date": "2017-10-10", "close": 20.05, "volume": 2092473.0}, {"date": "2017-10-11", "close": 20.05, "volume": 1064234.0}, {"date": "2017-10-12", "close": 19.83, "volume": 1682831.0}, {"date": "2017-10-13", "close": 20.04, "volume": 1068295.0}, {"date": "2017-10-16", "close": 20.21, "volume": 913048.0}, {"date": "2017-10-17", "close": 20.34, "volume": 1632039.0}, {"date": "2017-10-18", "close": 20.46, "volume": 1626399.0}, {"date": "2017-10-19", "close": 20.66, "volume": 2793479.0}, {"date": "2017-10-20", "close": 19.38, "volume": 6079725.0}, {"date": "2017-10-23", "close": 18.91, "volume": 2714354.0}, {"date": "2017-10-24", "close": 19.1, "volume": 2111617.0}, {"date": "2017-10-25", "close": 18.98, "volume": 1607017.0}, {"date": "2017-10-26", "close": 19.24, "volume": 1451617.0}, {"date": "2017-10-27", "close": 19.02, "volume": 1757847.0}, {"date": "2017-10-30", "close": 19.07, "volume": 1791246.0}, {"date": "2017-10-31", "close": 19.41, "volume": 1191883.0}, {"date": "2017-11-01", "close": 19.32, "volume": 1640066.0}, {"date": "2017-11-02", "close": 19.55, "volume": 1621936.0}, {"date": "2017-11-03", "close": 19.29, "volume": 1441253.0}, {"date": "2017-11-06", "close": 19.16, "volume": 1731850.0}, {"date": "2017-11-07", "close": 19.04, "volume": 994527.0}, {"date": "2017-11-08", "close": 19.0, "volume": 906736.0}, {"date": "2017-11-09", "close": 18.92, "volume": 1474362.0}, {"date": "2017-11-10", "close": 18.67, "volume": 2541578.0}, {"date": "2017-11-13", "close": 18.73, "volume": 1671290.0}, {"date": "2017-11-14", "close": 18.71, "volume": 1308025.0}, {"date": "2017-11-15", "close": 18.69, "volume": 1223542.0}, {"date": "2017-11-16", "close": 18.77, "volume": 2677403.0}, {"date": "2017-11-17", "close": 19.04, "volume": 1861145.0}, {"date": "2017-11-20", "close": 19.26, "volume": 1970717.0}, {"date": "2017-11-21", "close": 19.27, "volume": 1822386.0}, {"date": "2017-11-22", "close": 19.39, "volume": 1253278.0}, {"date": "2017-11-24", "close": 19.5, "volume": 704349.0}, {"date": "2017-11-27", "close": 19.34, "volume": 1114073.0}, {"date": "2017-11-28", "close": 19.83, "volume": 1293049.0}, {"date": "2017-11-29", "close": 20.17, "volume": 2150933.0}, {"date": "2017-11-30", "close": 20.48, "volume": 2362262.0}, {"date": "2017-12-01", "close": 20.59, "volume": 3328438.0}, {"date": "2017-12-04", "close": 20.78, "volume": 3516244.0}, {"date": "2017-12-05", "close": 20.31, "volume": 1963569.0}, {"date": "2017-12-06", "close": 20.33, "volume": 1499872.0}, {"date": "2017-12-07", "close": 20.43, "volume": 1483781.0}, {"date": "2017-12-08", "close": 20.44, "volume": 1231329.0}, {"date": "2017-12-11", "close": 20.41, "volume": 1180123.0}, {"date": "2017-12-12", "close": 20.52, "volume": 1442222.0}, {"date": "2017-12-13", "close": 20.37, "volume": 1390379.0}, {"date": "2017-12-14", "close": 20.17, "volume": 1238662.0}, {"date": "2017-12-15", "close": 20.33, "volume": 4079980.0}, {"date": "2017-12-18", "close": 20.59, "volume": 1330215.0}, {"date": "2017-12-19", "close": 20.48, "volume": 1507330.0}, {"date": "2017-12-20", "close": 20.74, "volume": 1510119.0}, {"date": "2017-12-21", "close": 20.84, "volume": 1558745.0}, {"date": "2017-12-22", "close": 20.89, "volume": 1445787.0}, {"date": "2017-12-26", "close": 20.95, "volume": 1385728.0}, {"date": "2017-12-27", "close": 21.0, "volume": 1393385.0}, {"date": "2017-12-28", "close": 21.06, "volume": 1474222.0}, {"date": "2017-12-29", "close": 20.95, "volume": 1235523.0}, {"date": "2018-01-02", "close": 21.13, "volume": 2027834.0}, {"date": "2018-01-03", "close": 21.46, "volume": 2283460.0}, {"date": "2018-01-04", "close": 21.47, "volume": 1816842.0}, {"date": "2018-01-05", "close": 21.78, "volume": 4226805.0}, {"date": "2018-01-08", "close": 21.32, "volume": 3333534.0}, {"date": "2018-01-09", "close": 21.72, "volume": 1917192.0}, {"date": "2018-01-10", "close": 21.49, "volume": 1898070.0}, {"date": "2018-01-11", "close": 22.66, "volume": 3187129.0}, {"date": "2018-01-12", "close": 23.0, "volume": 2480504.0}, {"date": "2018-01-16", "close": 22.8, "volume": 7663553.0}, {"date": "2018-01-17", "close": 22.96, "volume": 2122465.0}, {"date": "2018-01-18", "close": 22.81, "volume": 1520804.0}, {"date": "2018-01-19", "close": 22.81, "volume": 1293721.0}, {"date": "2018-01-22", "close": 22.78, "volume": 2218798.0}, {"date": "2018-01-23", "close": 22.48, "volume": 2636003.0}, {"date": "2018-01-24", "close": 22.97, "volume": 2391103.0}, {"date": "2018-01-25", "close": 22.88, "volume": 3588740.0}, {"date": "2018-01-26", "close": 23.79, "volume": 4047103.0}, {"date": "2018-01-29", "close": 23.45, "volume": 3832708.0}, {"date": "2018-01-30", "close": 23.35, "volume": 3942956.0}, {"date": "2018-01-31", "close": 23.68, "volume": 3833733.0}, {"date": "2018-02-01", "close": 23.65, "volume": 2385100.0}, {"date": "2018-02-02", "close": 22.5, "volume": 3718639.0}, {"date": "2018-02-05", "close": 21.66, "volume": 3123502.0}, {"date": "2018-02-06", "close": 22.39, "volume": 3730773.0}, {"date": "2018-02-07", "close": 22.48, "volume": 3379200.0}, {"date": "2018-02-08", "close": 21.94, "volume": 2543931.0}, {"date": "2018-02-09", "close": 22.17, "volume": 2803177.0}, {"date": "2018-02-12", "close": 22.24, "volume": 3305382.0}, {"date": "2018-02-13", "close": 22.13, "volume": 2137222.0}, {"date": "2018-02-14", "close": 22.78, "volume": 2056521.0}, {"date": "2018-02-15", "close": 22.94, "volume": 2227265.0}, {"date": "2018-02-16", "close": 22.83, "volume": 1374999.0}, {"date": "2018-02-20", "close": 22.98, "volume": 2064397.0}, {"date": "2018-02-21", "close": 22.96, "volume": 1225363.0}, {"date": "2018-02-22", "close": 23.21, "volume": 2379703.0}, {"date": "2018-02-23", "close": 23.47, "volume": 1175071.0}, {"date": "2018-02-26", "close": 23.54, "volume": 1305696.0}, {"date": "2018-02-27", "close": 23.12, "volume": 2231111.0}, {"date": "2018-02-28", "close": 22.71, "volume": 1254828.0}, {"date": "2018-03-01", "close": 22.37, "volume": 3694318.0}, {"date": "2018-03-02", "close": 22.65, "volume": 1944928.0}, {"date": "2018-03-05", "close": 22.9, "volume": 1728178.0}, {"date": "2018-03-06", "close": 23.17, "volume": 3041442.0}, {"date": "2018-03-07", "close": 22.92, "volume": 2273926.0}, {"date": "2018-03-08", "close": 22.96, "volume": 1923415.0}, {"date": "2018-03-09", "close": 23.25, "volume": 3322699.0}, {"date": "2018-03-12", "close": 23.36, "volume": 3341200.0}, {"date": "2018-03-13", "close": 23.47, "volume": 2496924.0}, {"date": "2018-03-14", "close": 23.31, "volume": 1865999.0}, {"date": "2018-03-15", "close": 23.3, "volume": 1415351.0}, {"date": "2018-03-16", "close": 23.5, "volume": 3465514.0}, {"date": "2018-03-19", "close": 23.25, "volume": 1275089.0}, {"date": "2018-03-20", "close": 23.28, "volume": 1221488.0}, {"date": "2018-03-21", "close": 23.52, "volume": 1341595.0}, {"date": "2018-03-22", "close": 22.8, "volume": 964881.0}, {"date": "2018-03-23", "close": 22.39, "volume": 1491111.0}, {"date": "2018-03-26", "close": 23.18, "volume": 1630230.0}, {"date": "2018-03-27", "close": 22.64, "volume": 1384358.0}, {"date": "2018-03-28", "close": 22.6, "volume": 1047575.0}, {"date": "2018-03-29", "close": 23.02, "volume": 1371723.0}, {"date": "2018-04-02", "close": 22.73, "volume": 2179707.0}, {"date": "2018-04-03", "close": 23.31, "volume": 3141379.0}, {"date": "2018-04-04", "close": 23.75, "volume": 1542910.0}, {"date": "2018-04-05", "close": 23.94, "volume": 1656518.0}, {"date": "2018-04-06", "close": 23.68, "volume": 2063452.0}, {"date": "2018-04-09", "close": 23.5, "volume": 1489393.0}, {"date": "2018-04-10", "close": 24.06, "volume": 1485966.0}, {"date": "2018-04-11", "close": 24.16, "volume": 1601737.0}, {"date": "2018-04-12", "close": 24.28, "volume": 1597724.0}, {"date": "2018-04-13", "close": 24.04, "volume": 1353583.0}, {"date": "2018-04-16", "close": 24.35, "volume": 1630297.0}, {"date": "2018-04-17", "close": 24.26, "volume": 3520538.0}, {"date": "2018-04-18", "close": 24.17, "volume": 2145316.0}, {"date": "2018-04-19", "close": 23.66, "volume": 2738209.0}, {"date": "2018-04-20", "close": 21.99, "volume": 4506452.0}, {"date": "2018-04-23", "close": 22.19, "volume": 4306243.0}, {"date": "2018-04-24", "close": 22.34, "volume": 4293907.0}, {"date": "2018-04-25", "close": 22.99, "volume": 3787104.0}, {"date": "2018-04-26", "close": 23.01, "volume": 1581577.0}, {"date": "2018-04-27", "close": 23.0, "volume": 1766237.0}, {"date": "2018-04-30", "close": 22.74, "volume": 2200153.0}, {"date": "2018-05-01", "close": 22.6, "volume": 1684173.0}, {"date": "2018-05-02", "close": 22.84, "volume": 2129210.0}, {"date": "2018-05-03", "close": 22.87, "volume": 1650430.0}, {"date": "2018-05-04", "close": 22.96, "volume": 1632900.0}, {"date": "2018-05-07", "close": 22.79, "volume": 2519994.0}, {"date": "2018-05-08", "close": 22.75, "volume": 1845185.0}, {"date": "2018-05-09", "close": 22.91, "volume": 1796813.0}, {"date": "2018-05-10", "close": 23.14, "volume": 1350453.0}, {"date": "2018-05-11", "close": 23.14, "volume": 855434.0}, {"date": "2018-05-14", "close": 23.2, "volume": 1448975.0}, {"date": "2018-05-15", "close": 23.21, "volume": 1727213.0}, {"date": "2018-05-16", "close": 23.83, "volume": 1875457.0}, {"date": "2018-05-17", "close": 24.21, "volume": 2594172.0}, {"date": "2018-05-18", "close": 24.05, "volume": 1394866.0}, {"date": "2018-05-21", "close": 24.23, "volume": 1375011.0}, {"date": "2018-05-22", "close": 24.06, "volume": 1066289.0}, {"date": "2018-05-23", "close": 23.9, "volume": 1045066.0}, {"date": "2018-05-24", "close": 23.77, "volume": 1879921.0}, {"date": "2018-05-25", "close": 23.49, "volume": 940658.0}, {"date": "2018-05-29", "close": 23.22, "volume": 2020511.0}, {"date": "2018-05-30", "close": 23.51, "volume": 1804023.0}, {"date": "2018-05-31", "close": 24.03, "volume": 3884098.0}, {"date": "2018-06-01", "close": 24.06, "volume": 2255257.0}, {"date": "2018-06-04", "close": 24.35, "volume": 1499738.0}, {"date": "2018-06-05", "close": 24.22, "volume": 2397872.0}, {"date": "2018-06-06", "close": 24.32, "volume": 2449993.0}, {"date": "2018-06-07", "close": 24.55, "volume": 2190384.0}, {"date": "2018-06-08", "close": 24.39, "volume": 2866767.0}, {"date": "2018-06-11", "close": 25.03, "volume": 3364089.0}, {"date": "2018-06-12", "close": 25.18, "volume": 1795523.0}, {"date": "2018-06-13", "close": 25.11, "volume": 1514552.0}, {"date": "2018-06-14", "close": 25.22, "volume": 1315009.0}, {"date": "2018-06-15", "close": 25.22, "volume": 2288740.0}, {"date": "2018-06-18", "close": 25.22, "volume": 1208522.0}, {"date": "2018-06-19", "close": 25.07, "volume": 1491215.0}, {"date": "2018-06-20", "close": 25.01, "volume": 1340470.0}, {"date": "2018-06-21", "close": 24.56, "volume": 1539640.0}, {"date": "2018-06-22", "close": 24.04, "volume": 4431959.0}, {"date": "2018-06-25", "close": 23.43, "volume": 2517317.0}, {"date": "2018-06-26", "close": 23.51, "volume": 2357909.0}, {"date": "2018-06-27", "close": 23.12, "volume": 1586432.0}, {"date": "2018-06-28", "close": 23.14, "volume": 2523463.0}, {"date": "2018-06-29", "close": 23.02, "volume": 1893056.0}, {"date": "2018-07-02", "close": 22.93, "volume": 1668713.0}, {"date": "2018-07-03", "close": 22.8, "volume": 1194223.0}, {"date": "2018-07-05", "close": 23.15, "volume": 1700083.0}, {"date": "2018-07-06", "close": 23.26, "volume": 1139255.0}, {"date": "2018-07-09", "close": 23.73, "volume": 1104408.0}, {"date": "2018-07-10", "close": 23.89, "volume": 1211101.0}, {"date": "2018-07-11", "close": 23.17, "volume": 1717393.0}, {"date": "2018-07-12", "close": 23.0, "volume": 2262944.0}, {"date": "2018-07-13", "close": 23.23, "volume": 1376362.0}, {"date": "2018-07-16", "close": 23.38, "volume": 1450170.0}, {"date": "2018-07-17", "close": 23.67, "volume": 1139059.0}, {"date": "2018-07-18", "close": 23.83, "volume": 1560746.0}, {"date": "2018-07-19", "close": 23.41, "volume": 2744755.0}, {"date": "2018-07-20", "close": 22.23, "volume": 5145525.0}, {"date": "2018-07-23", "close": 22.51, "volume": 3289036.0}, {"date": "2018-07-24", "close": 22.3, "volume": 2822031.0}, {"date": "2018-07-25", "close": 22.23, "volume": 3668037.0}, {"date": "2018-07-26", "close": 22.5, "volume": 2169623.0}, {"date": "2018-07-27", "close": 22.64, "volume": 1911227.0}, {"date": "2018-07-30", "close": 22.95, "volume": 1888622.0}, {"date": "2018-07-31", "close": 23.2, "volume": 2089723.0}, {"date": "2018-08-01", "close": 22.68, "volume": 1754656.0}, {"date": "2018-08-02", "close": 23.08, "volume": 2107041.0}, {"date": "2018-08-03", "close": 23.1, "volume": 1498962.0}, {"date": "2018-08-06", "close": 23.41, "volume": 1964195.0}, {"date": "2018-08-07", "close": 23.88, "volume": 2284602.0}, {"date": "2018-08-08", "close": 23.86, "volume": 2221021.0}, {"date": "2018-08-09", "close": 23.64, "volume": 2388360.0}, {"date": "2018-08-10", "close": 23.67, "volume": 1875280.0}, {"date": "2018-08-13", "close": 23.26, "volume": 1783348.0}, {"date": "2018-08-14", "close": 23.6, "volume": 1383502.0}, {"date": "2018-08-15", "close": 23.65, "volume": 1845052.0}, {"date": "2018-08-16", "close": 23.89, "volume": 1320033.0}, {"date": "2018-08-17", "close": 24.18, "volume": 1229744.0}, {"date": "2018-08-20", "close": 24.4, "volume": 1137532.0}, {"date": "2018-08-21", "close": 24.85, "volume": 1939563.0}, {"date": "2018-08-22", "close": 23.82, "volume": 2598833.0}, {"date": "2018-08-23", "close": 23.52, "volume": 1601786.0}, {"date": "2018-08-24", "close": 23.54, "volume": 1053609.0}, {"date": "2018-08-27", "close": 24.03, "volume": 1246453.0}, {"date": "2018-08-28", "close": 23.93, "volume": 1164245.0}, {"date": "2018-08-29", "close": 23.63, "volume": 1265935.0}, {"date": "2018-08-30", "close": 23.5, "volume": 1199440.0}, {"date": "2018-08-31", "close": 23.38, "volume": 1433074.0}, {"date": "2018-09-04", "close": 22.86, "volume": 2354317.0}, {"date": "2018-09-05", "close": 23.38, "volume": 2466626.0}, {"date": "2018-09-06", "close": 23.52, "volume": 2054652.0}, {"date": "2018-09-07", "close": 23.47, "volume": 1090547.0}, {"date": "2018-09-10", "close": 23.55, "volume": 1209446.0}, {"date": "2018-09-11", "close": 23.34, "volume": 939803.0}, {"date": "2018-09-12", "close": 23.14, "volume": 1543194.0}, {"date": "2018-09-13", "close": 23.15, "volume": 1329053.0}, {"date": "2018-09-14", "close": 22.91, "volume": 3471856.0}, {"date": "2018-09-17", "close": 22.5, "volume": 2151721.0}, {"date": "2018-09-18", "close": 21.8, "volume": 4284039.0}, {"date": "2018-09-19", "close": 22.12, "volume": 2851179.0}, {"date": "2018-09-20", "close": 22.72, "volume": 2493633.0}, {"date": "2018-09-21", "close": 22.5, "volume": 3645986.0}, {"date": "2018-09-24", "close": 22.34, "volume": 1527718.0}, {"date": "2018-09-25", "close": 21.63, "volume": 3054117.0}, {"date": "2018-09-26", "close": 21.59, "volume": 2152181.0}, {"date": "2018-09-27", "close": 21.29, "volume": 1894491.0}, {"date": "2018-09-28", "close": 21.46, "volume": 2038153.0}, {"date": "2018-10-01", "close": 21.22, "volume": 2068060.0}, {"date": "2018-10-02", "close": 20.95, "volume": 1552855.0}, {"date": "2018-10-03", "close": 21.07, "volume": 1855894.0}, {"date": "2018-10-04", "close": 20.88, "volume": 2706668.0}, {"date": "2018-10-05", "close": 20.35, "volume": 1917998.0}, {"date": "2018-10-08", "close": 20.69, "volume": 2876114.0}, {"date": "2018-10-09", "close": 20.02, "volume": 1982901.0}, {"date": "2018-10-10", "close": 19.53, "volume": 3640054.0}, {"date": "2018-10-11", "close": 19.28, "volume": 2609541.0}, {"date": "2018-10-12", "close": 18.99, "volume": 3615193.0}, {"date": "2018-10-15", "close": 19.24, "volume": 2526730.0}, {"date": "2018-10-16", "close": 19.36, "volume": 3082348.0}, {"date": "2018-10-17", "close": 18.94, "volume": 4272148.0}, {"date": "2018-10-18", "close": 18.62, "volume": 3861745.0}, {"date": "2018-10-19", "close": 19.93, "volume": 7347633.0}, {"date": "2018-10-22", "close": 20.48, "volume": 5836872.0}, {"date": "2018-10-23", "close": 20.97, "volume": 4563000.0}, {"date": "2018-10-24", "close": 20.04, "volume": 3362475.0}, {"date": "2018-10-25", "close": 20.03, "volume": 2929327.0}, {"date": "2018-10-26", "close": 20.45, "volume": 2944576.0}, {"date": "2018-10-29", "close": 20.7, "volume": 3761537.0}, {"date": "2018-10-30", "close": 20.9, "volume": 2862652.0}, {"date": "2018-10-31", "close": 21.05, "volume": 3665232.0}, {"date": "2018-11-01", "close": 21.52, "volume": 2625369.0}, {"date": "2018-11-02", "close": 21.48, "volume": 1988078.0}, {"date": "2018-11-05", "close": 21.68, "volume": 2376381.0}, {"date": "2018-11-06", "close": 21.57, "volume": 1690994.0}, {"date": "2018-11-07", "close": 21.91, "volume": 2005316.0}, {"date": "2018-11-08", "close": 22.01, "volume": 1000617.0}, {"date": "2018-11-09", "close": 21.83, "volume": 2106816.0}, {"date": "2018-11-12", "close": 21.83, "volume": 2310637.0}, {"date": "2018-11-13", "close": 22.07, "volume": 1925427.0}, {"date": "2018-11-14", "close": 22.58, "volume": 2518542.0}, {"date": "2018-11-15", "close": 22.81, "volume": 2336785.0}, {"date": "2018-11-16", "close": 22.51, "volume": 2149844.0}, {"date": "2018-11-19", "close": 22.65, "volume": 1778193.0}, {"date": "2018-11-20", "close": 22.15, "volume": 1704526.0}, {"date": "2018-11-21", "close": 22.35, "volume": 1533383.0}, {"date": "2018-11-23", "close": 22.41, "volume": 802532.0}, {"date": "2018-11-26", "close": 22.4, "volume": 1607854.0}, {"date": "2018-11-27", "close": 22.18, "volume": 1287629.0}, {"date": "2018-11-28", "close": 22.54, "volume": 1581678.0}, {"date": "2018-11-29", "close": 22.42, "volume": 2255660.0}, {"date": "2018-11-30", "close": 22.52, "volume": 2361579.0}, {"date": "2018-12-03", "close": 22.75, "volume": 2474387.0}, {"date": "2018-12-04", "close": 21.98, "volume": 1866091.0}, {"date": "2018-12-06", "close": 21.66, "volume": 2153071.0}, {"date": "2018-12-07", "close": 21.01, "volume": 1349092.0}, {"date": "2018-12-10", "close": 20.81, "volume": 1919066.0}, {"date": "2018-12-11", "close": 20.87, "volume": 1713189.0}, {"date": "2018-12-12", "close": 21.09, "volume": 1615111.0}, {"date": "2018-12-13", "close": 20.65, "volume": 1300485.0}, {"date": "2018-12-14", "close": 20.34, "volume": 1489619.0}, {"date": "2018-12-17", "close": 20.05, "volume": 1743502.0}, {"date": "2018-12-18", "close": 19.97, "volume": 2305652.0}, {"date": "2018-12-19", "close": 19.97, "volume": 1814298.0}, {"date": "2018-12-20", "close": 19.99, "volume": 2048741.0}, {"date": "2018-12-21", "close": 19.87, "volume": 4385757.0}, {"date": "2018-12-24", "close": 19.38, "volume": 972980.0}, {"date": "2018-12-26", "close": 19.98, "volume": 1462880.0}, {"date": "2018-12-27", "close": 20.08, "volume": 1388085.0}, {"date": "2018-12-28", "close": 19.84, "volume": 2248338.0}, {"date": "2018-12-31", "close": 20.21, "volume": 1961662.0}, {"date": "2019-01-02", "close": 20.33, "volume": 2585277.0}, {"date": "2019-01-03", "close": 20.01, "volume": 1805521.0}, {"date": "2019-01-04", "close": 20.42, "volume": 1549382.0}, {"date": "2019-01-07", "close": 20.42, "volume": 1235192.0}, {"date": "2019-01-08", "close": 21.02, "volume": 2003083.0}, {"date": "2019-01-09", "close": 21.56, "volume": 1524289.0}, {"date": "2019-01-10", "close": 21.97, "volume": 2633342.0}, {"date": "2019-01-11", "close": 22.06, "volume": 1415595.0}, {"date": "2019-01-14", "close": 22.07, "volume": 997802.0}, {"date": "2019-01-15", "close": 22.23, "volume": 1622188.0}, {"date": "2019-01-16", "close": 22.29, "volume": 1167650.0}, {"date": "2019-01-17", "close": 22.37, "volume": 1329452.0}, {"date": "2019-01-18", "close": 22.95, "volume": 2035211.0}, {"date": "2019-01-22", "close": 22.56, "volume": 2604247.0}, {"date": "2019-01-23", "close": 22.49, "volume": 2134557.0}, {"date": "2019-01-24", "close": 22.59, "volume": 1200334.0}, {"date": "2019-01-25", "close": 22.79, "volume": 1362605.0}, {"date": "2019-01-28", "close": 22.87, "volume": 1998579.0}, {"date": "2019-01-29", "close": 23.03, "volume": 1903726.0}, {"date": "2019-01-30", "close": 22.25, "volume": 5582451.0}, {"date": "2019-01-31", "close": 21.18, "volume": 4797673.0}, {"date": "2019-02-01", "close": 21.0, "volume": 3073832.0}, {"date": "2019-02-04", "close": 20.95, "volume": 2941430.0}, {"date": "2019-02-05", "close": 20.76, "volume": 2282361.0}, {"date": "2019-02-06", "close": 20.77, "volume": 1358969.0}, {"date": "2019-02-07", "close": 19.98, "volume": 3037966.0}, {"date": "2019-02-08", "close": 19.77, "volume": 2650907.0}, {"date": "2019-02-11", "close": 19.98, "volume": 3142351.0}, {"date": "2019-02-12", "close": 20.15, "volume": 2665282.0}, {"date": "2019-02-13", "close": 19.88, "volume": 1788715.0}, {"date": "2019-02-14", "close": 19.77, "volume": 2506734.0}, {"date": "2019-02-15", "close": 20.36, "volume": 2271853.0}, {"date": "2019-02-19", "close": 20.49, "volume": 1734434.0}, {"date": "2019-02-20", "close": 20.4, "volume": 2091586.0}, {"date": "2019-02-21", "close": 19.99, "volume": 1965179.0}, {"date": "2019-02-22", "close": 20.11, "volume": 1415735.0}, {"date": "2019-02-25", "close": 20.11, "volume": 2325661.0}, {"date": "2019-02-26", "close": 20.33, "volume": 1581664.0}, {"date": "2019-02-27", "close": 20.31, "volume": 1416498.0}, {"date": "2019-02-28", "close": 20.34, "volume": 1505403.0}, {"date": "2019-03-01", "close": 20.5, "volume": 1779143.0}, {"date": "2019-03-04", "close": 20.13, "volume": 2034190.0}, {"date": "2019-03-05", "close": 20.47, "volume": 2010432.0}, {"date": "2019-03-06", "close": 20.48, "volume": 2935996.0}, {"date": "2019-03-07", "close": 20.54, "volume": 2770232.0}, {"date": "2019-03-08", "close": 20.48, "volume": 1604069.0}, {"date": "2019-03-11", "close": 20.67, "volume": 1453839.0}, {"date": "2019-03-12", "close": 20.86, "volume": 2132331.0}, {"date": "2019-03-13", "close": 20.68, "volume": 1810960.0}, {"date": "2019-03-14", "close": 20.55, "volume": 1694846.0}, {"date": "2019-03-15", "close": 20.83, "volume": 3670799.0}, {"date": "2019-03-18", "close": 20.68, "volume": 1365535.0}, {"date": "2019-03-19", "close": 20.7, "volume": 1095516.0}, {"date": "2019-03-20", "close": 20.27, "volume": 1446720.0}, {"date": "2019-03-21", "close": 20.42, "volume": 1056753.0}, {"date": "2019-03-22", "close": 19.94, "volume": 1042609.0}, {"date": "2019-03-25", "close": 19.98, "volume": 1528765.0}, {"date": "2019-03-26", "close": 20.2, "volume": 1169622.0}, {"date": "2019-03-27", "close": 20.48, "volume": 1747479.0}, {"date": "2019-03-28", "close": 20.62, "volume": 1506047.0}, {"date": "2019-03-29", "close": 20.68, "volume": 1756891.0}, {"date": "2019-04-01", "close": 21.12, "volume": 1864389.0}, {"date": "2019-04-02", "close": 20.8, "volume": 1539909.0}, {"date": "2019-04-03", "close": 21.01, "volume": 1770063.0}, {"date": "2019-04-04", "close": 21.16, "volume": 2307843.0}, {"date": "2019-04-05", "close": 21.2, "volume": 1081031.0}, {"date": "2019-04-08", "close": 21.38, "volume": 918942.0}, {"date": "2019-04-09", "close": 21.01, "volume": 797686.0}, {"date": "2019-04-10", "close": 21.31, "volume": 1285445.0}, {"date": "2019-04-11", "close": 21.45, "volume": 1183840.0}, {"date": "2019-04-12", "close": 21.82, "volume": 1023935.0}, {"date": "2019-04-15", "close": 21.67, "volume": 823079.0}, {"date": "2019-04-16", "close": 21.93, "volume": 1333662.0}, {"date": "2019-04-17", "close": 22.01, "volume": 948825.0}, {"date": "2019-04-18", "close": 22.3, "volume": 1147976.0}, {"date": "2019-04-22", "close": 21.85, "volume": 927555.0}, {"date": "2019-04-23", "close": 22.1, "volume": 2153874.0}, {"date": "2019-04-24", "close": 23.42, "volume": 2507168.0}, {"date": "2019-04-25", "close": 22.77, "volume": 2490508.0}, {"date": "2019-04-26", "close": 23.29, "volume": 2388022.0}, {"date": "2019-04-29", "close": 23.12, "volume": 936268.0}, {"date": "2019-04-30", "close": 23.03, "volume": 1079112.0}, {"date": "2019-05-01", "close": 22.88, "volume": 1180028.0}, {"date": "2019-05-02", "close": 23.04, "volume": 1411288.0}, {"date": "2019-05-03", "close": 23.39, "volume": 1117251.0}, {"date": "2019-05-06", "close": 23.49, "volume": 1923904.0}, {"date": "2019-05-07", "close": 23.36, "volume": 1564161.0}, {"date": "2019-05-08", "close": 22.82, "volume": 1128796.0}, {"date": "2019-05-09", "close": 22.6, "volume": 1202660.0}, {"date": "2019-05-10", "close": 22.62, "volume": 1511094.0}, {"date": "2019-05-13", "close": 21.92, "volume": 1553977.0}, {"date": "2019-05-14", "close": 22.13, "volume": 738120.0}, {"date": "2019-05-15", "close": 22.12, "volume": 1246115.0}, {"date": "2019-05-16", "close": 22.19, "volume": 1108918.0}, {"date": "2019-05-17", "close": 22.08, "volume": 777706.0}, {"date": "2019-05-20", "close": 22.0, "volume": 1063493.0}, {"date": "2019-05-21", "close": 22.37, "volume": 1449871.0}, {"date": "2019-05-22", "close": 22.08, "volume": 831677.0}, {"date": "2019-05-23", "close": 21.79, "volume": 1268574.0}, {"date": "2019-05-24", "close": 21.97, "volume": 1259025.0}, {"date": "2019-05-28", "close": 22.01, "volume": 1197253.0}, {"date": "2019-05-29", "close": 21.7, "volume": 2330643.0}, {"date": "2019-05-30", "close": 21.68, "volume": 1285448.0}, {"date": "2019-05-31", "close": 21.36, "volume": 2079917.0}, {"date": "2019-06-03", "close": 22.33, "volume": 2469971.0}, {"date": "2019-06-04", "close": 23.02, "volume": 1745473.0}, {"date": "2019-06-05", "close": 23.43, "volume": 1520562.0}, {"date": "2019-06-06", "close": 23.38, "volume": 1269694.0}, {"date": "2019-06-07", "close": 23.6, "volume": 1413307.0}, {"date": "2019-06-10", "close": 23.93, "volume": 1607576.0}, {"date": "2019-06-11", "close": 23.84, "volume": 961019.0}, {"date": "2019-06-12", "close": 23.8, "volume": 850647.0}, {"date": "2019-06-13", "close": 23.77, "volume": 835586.0}, {"date": "2019-06-14", "close": 23.51, "volume": 1036412.0}, {"date": "2019-06-17", "close": 23.36, "volume": 998643.0}, {"date": "2019-06-18", "close": 23.54, "volume": 1170529.0}, {"date": "2019-06-19", "close": 23.66, "volume": 1202681.0}, {"date": "2019-06-20", "close": 23.97, "volume": 1058051.0}, {"date": "2019-06-21", "close": 24.09, "volume": 2853320.0}, {"date": "2019-06-24", "close": 24.14, "volume": 1300171.0}, {"date": "2019-06-25", "close": 24.34, "volume": 1941237.0}, {"date": "2019-06-26", "close": 24.37, "volume": 1038113.0}, {"date": "2019-06-27", "close": 24.97, "volume": 1258673.0}, {"date": "2019-06-28", "close": 24.61, "volume": 5595383.0}, {"date": "2019-07-01", "close": 24.46, "volume": 1585003.0}, {"date": "2019-07-02", "close": 24.41, "volume": 1196318.0}, {"date": "2019-07-03", "close": 24.39, "volume": 533881.0}, {"date": "2019-07-05", "close": 24.38, "volume": 464333.0}, {"date": "2019-07-08", "close": 23.91, "volume": 1166031.0}, {"date": "2019-07-09", "close": 23.61, "volume": 2488685.0}, {"date": "2019-07-10", "close": 23.62, "volume": 878579.0}, {"date": "2019-07-11", "close": 23.53, "volume": 1149044.0}, {"date": "2019-07-12", "close": 23.88, "volume": 1163841.0}, {"date": "2019-07-15", "close": 23.71, "volume": 1018402.0}, {"date": "2019-07-16", "close": 23.88, "volume": 1682501.0}, {"date": "2019-07-17", "close": 23.51, "volume": 1562299.0}, {"date": "2019-07-18", "close": 23.57, "volume": 1869257.0}, {"date": "2019-07-19", "close": 25.82, "volume": 5312576.0}, {"date": "2019-07-22", "close": 26.26, "volume": 4183166.0}, {"date": "2019-07-23", "close": 26.44, "volume": 3516114.0}, {"date": "2019-07-24", "close": 27.1, "volume": 2139369.0}, {"date": "2019-07-25", "close": 27.04, "volume": 1596931.0}, {"date": "2019-07-26", "close": 27.57, "volume": 1794725.0}, {"date": "2019-07-29", "close": 27.49, "volume": 2907300.0}, {"date": "2019-07-30", "close": 27.15, "volume": 2105728.0}, {"date": "2019-07-31", "close": 27.42, "volume": 1818540.0}, {"date": "2019-08-01", "close": 26.89, "volume": 1477936.0}, {"date": "2019-08-02", "close": 27.04, "volume": 1416033.0}, {"date": "2019-08-05", "close": 26.69, "volume": 1516362.0}, {"date": "2019-08-06", "close": 27.2, "volume": 1236881.0}, {"date": "2019-08-07", "close": 27.1, "volume": 2085485.0}, {"date": "2019-08-08", "close": 27.73, "volume": 1253029.0}, {"date": "2019-08-09", "close": 27.19, "volume": 2268793.0}, {"date": "2019-08-12", "close": 26.94, "volume": 1812520.0}, {"date": "2019-08-13", "close": 27.31, "volume": 1714900.0}, {"date": "2019-08-14", "close": 26.28, "volume": 1414901.0}, {"date": "2019-08-15", "close": 25.94, "volume": 2846871.0}, {"date": "2019-08-16", "close": 26.43, "volume": 1954004.0}, {"date": "2019-08-19", "close": 26.56, "volume": 1983061.0}, {"date": "2019-08-20", "close": 26.48, "volume": 1728114.0}, {"date": "2019-08-21", "close": 26.66, "volume": 1987530.0}, {"date": "2019-08-22", "close": 26.7, "volume": 964641.0}, {"date": "2019-08-23", "close": 25.91, "volume": 1240024.0}, {"date": "2019-08-26", "close": 25.9, "volume": 1777193.0}, {"date": "2019-08-27", "close": 26.14, "volume": 2458365.0}, {"date": "2019-08-28", "close": 26.55, "volume": 963483.0}, {"date": "2019-08-29", "close": 26.6, "volume": 1094190.0}, {"date": "2019-08-30", "close": 26.6, "volume": 1033867.0}, {"date": "2019-09-03", "close": 26.37, "volume": 1551769.0}, {"date": "2019-09-04", "close": 26.82, "volume": 997343.0}, {"date": "2019-09-05", "close": 27.14, "volume": 1613985.0}, {"date": "2019-09-06", "close": 27.28, "volume": 1585102.0}, {"date": "2019-09-09", "close": 27.48, "volume": 1435745.0}, {"date": "2019-09-10", "close": 27.94, "volume": 1506797.0}, {"date": "2019-09-11", "close": 27.98, "volume": 1609365.0}, {"date": "2019-09-12", "close": 28.06, "volume": 1751475.0}, {"date": "2019-09-13", "close": 28.06, "volume": 1389104.0}, {"date": "2019-09-16", "close": 27.48, "volume": 1307953.0}, {"date": "2019-09-17", "close": 27.55, "volume": 1909624.0}, {"date": "2019-09-18", "close": 27.73, "volume": 1052951.0}, {"date": "2019-09-19", "close": 27.72, "volume": 843902.0}, {"date": "2019-09-20", "close": 27.72, "volume": 2910799.0}, {"date": "2019-09-23", "close": 27.92, "volume": 1153233.0}, {"date": "2019-09-24", "close": 27.5, "volume": 2389892.0}, {"date": "2019-09-25", "close": 27.74, "volume": 1129143.0}, {"date": "2019-09-26", "close": 27.655, "volume": 1052613.0}, {"date": "2019-09-27", "close": 27.67, "volume": 800798.0}, {"date": "2019-09-30", "close": 27.535, "volume": 1540594.0}, {"date": "2019-10-01", "close": 27.31, "volume": 1467869.0}, {"date": "2019-10-02", "close": 26.86, "volume": 1700145.0}, {"date": "2019-10-03", "close": 26.35, "volume": 2235672.0}, {"date": "2019-10-04", "close": 26.33, "volume": 2054217.0}, {"date": "2019-10-07", "close": 26.14, "volume": 1471015.0}, {"date": "2019-10-08", "close": 25.55, "volume": 1535632.0}, {"date": "2019-10-09", "close": 25.84, "volume": 864312.0}, {"date": "2019-10-10", "close": 25.96, "volume": 1043521.0}, {"date": "2019-10-11", "close": 26.44, "volume": 1040143.0}, {"date": "2019-10-14", "close": 26.335, "volume": 991603.0}, {"date": "2019-10-15", "close": 26.97, "volume": 1962286.0}, {"date": "2019-10-16", "close": 27.585, "volume": 2082330.0}, {"date": "2019-10-17", "close": 27.59, "volume": 2095127.0}, {"date": "2019-10-18", "close": 27.955, "volume": 3096420.0}, {"date": "2019-10-21", "close": 27.47, "volume": 2374333.0}, {"date": "2019-10-22", "close": 27.66, "volume": 1125625.0}, {"date": "2019-10-23", "close": 27.95, "volume": 1865564.0}, {"date": "2019-10-24", "close": 27.85, "volume": 1156955.0}, {"date": "2019-10-25", "close": 27.705, "volume": 828391.0}, {"date": "2019-10-28", "close": 28.0, "volume": 1542422.0}, {"date": "2019-10-29", "close": 28.55, "volume": 1785720.0}, {"date": "2019-10-30", "close": 28.29, "volume": 1437837.0}, {"date": "2019-10-31", "close": 28.05, "volume": 1399669.0}, {"date": "2019-11-01", "close": 28.52, "volume": 1407032.0}, {"date": "2019-11-04", "close": 28.93, "volume": 1722136.0}, {"date": "2019-11-05", "close": 29.33, "volume": 1760895.0}, {"date": "2019-11-06", "close": 29.15, "volume": 1274146.0}, {"date": "2019-11-07", "close": 29.395, "volume": 975450.0}, {"date": "2019-11-08", "close": 29.21, "volume": 990107.0}, {"date": "2019-11-11", "close": 29.26, "volume": 1072126.0}, {"date": "2019-11-12", "close": 28.87, "volume": 941641.0}, {"date": "2019-11-13", "close": 28.25, "volume": 1122108.0}, {"date": "2019-11-14", "close": 28.87, "volume": 2737248.0}, {"date": "2019-11-15", "close": 28.48, "volume": 1487783.0}, {"date": "2019-11-18", "close": 28.565, "volume": 1258102.0}, {"date": "2019-11-19", "close": 28.66, "volume": 1262543.0}, {"date": "2019-11-20", "close": 28.52, "volume": 1979660.0}, {"date": "2019-11-21", "close": 28.615, "volume": 1681378.0}, {"date": "2019-11-22", "close": 28.14, "volume": 805643.0}, {"date": "2019-11-25", "close": 28.54, "volume": 1207186.0}, {"date": "2019-11-26", "close": 28.75, "volume": 950522.0}, {"date": "2019-11-27", "close": 28.87, "volume": 665760.0}, {"date": "2019-11-29", "close": 28.4, "volume": 679017.0}, {"date": "2019-12-02", "close": 28.58, "volume": 942977.0}, {"date": "2019-12-03", "close": 28.05, "volume": 817136.0}, {"date": "2019-12-04", "close": 28.03, "volume": 1313924.0}, {"date": "2019-12-05", "close": 28.21, "volume": 1463279.0}, {"date": "2019-12-06", "close": 28.71, "volume": 1868288.0}, {"date": "2019-12-09", "close": 28.1, "volume": 1265486.0}, {"date": "2019-12-10", "close": 28.115, "volume": 1252205.0}, {"date": "2019-12-11", "close": 28.365, "volume": 1941659.0}, {"date": "2019-12-12", "close": 28.94, "volume": 1649735.0}, {"date": "2019-12-13", "close": 27.75, "volume": 1447601.0}, {"date": "2019-12-16", "close": 28.59, "volume": 1970355.0}, {"date": "2019-12-17", "close": 28.78, "volume": 1470576.0}, {"date": "2019-12-18", "close": 29.2, "volume": 1742245.0}, {"date": "2019-12-19", "close": 29.13, "volume": 1374605.0}, {"date": "2019-12-20", "close": 29.67, "volume": 4213882.0}, {"date": "2019-12-23", "close": 28.91, "volume": 1281539.0}, {"date": "2019-12-24", "close": 28.95, "volume": 515336.0}, {"date": "2019-12-26", "close": 28.98, "volume": 865267.0}, {"date": "2019-12-27", "close": 28.995, "volume": 790491.0}, {"date": "2019-12-30", "close": 29.245, "volume": 1362148.0}, {"date": "2019-12-31", "close": 28.98, "volume": 1697972.0}, {"date": "2020-01-02", "close": 29.46, "volume": 1872044.0}, {"date": "2020-01-03", "close": 29.09, "volume": 1582627.0}, {"date": "2020-01-06", "close": 29.87, "volume": 2129747.0}, {"date": "2020-01-07", "close": 29.43, "volume": 1093992.0}, {"date": "2020-01-08", "close": 29.86, "volume": 3031537.0}, {"date": "2020-01-09", "close": 29.89, "volume": 2328116.0}, {"date": "2020-01-10", "close": 30.07, "volume": 1530066.0}, {"date": "2020-01-13", "close": 30.17, "volume": 1433242.0}, {"date": "2020-01-14", "close": 30.57, "volume": 1195255.0}, {"date": "2020-01-15", "close": 30.79, "volume": 1359683.0}, {"date": "2020-01-16", "close": 31.155, "volume": 1366373.0}, {"date": "2020-01-17", "close": 30.98, "volume": 1198801.0}, {"date": "2020-01-21", "close": 30.5, "volume": 1531057.0}, {"date": "2020-01-22", "close": 30.3, "volume": 1097328.0}, {"date": "2020-01-23", "close": 30.84, "volume": 1727977.0}, {"date": "2020-01-24", "close": 30.82, "volume": 1528109.0}, {"date": "2020-01-27", "close": 30.43, "volume": 1552953.0}, {"date": "2020-01-28", "close": 30.63, "volume": 1018078.0}, {"date": "2020-01-29", "close": 30.69, "volume": 1194094.0}, {"date": "2020-01-30", "close": 30.95, "volume": 3013733.0}, {"date": "2020-01-31", "close": 29.77, "volume": 2689241.0}, {"date": "2020-02-03", "close": 29.72, "volume": 2312893.0}, {"date": "2020-02-04", "close": 30.09, "volume": 1395358.0}, {"date": "2020-02-05", "close": 30.33, "volume": 1655688.0}, {"date": "2020-02-06", "close": 29.75, "volume": 1605345.0}, {"date": "2020-02-07", "close": 29.61, "volume": 1343787.0}, {"date": "2020-02-10", "close": 29.81, "volume": 930828.0}, {"date": "2020-02-11", "close": 30.26, "volume": 1111556.0}, {"date": "2020-02-12", "close": 30.48, "volume": 1318955.0}, {"date": "2020-02-13", "close": 30.6, "volume": 1132757.0}, {"date": "2020-02-14", "close": 30.4, "volume": 1206992.0}, {"date": "2020-02-18", "close": 30.53, "volume": 1302999.0}, {"date": "2020-02-19", "close": 31.02, "volume": 914384.0}, {"date": "2020-02-20", "close": 31.08, "volume": 1060154.0}, {"date": "2020-02-21", "close": 30.59, "volume": 849885.0}, {"date": "2020-02-24", "close": 29.23, "volume": 1036870.0}, {"date": "2020-02-25", "close": 28.12, "volume": 1651991.0}, {"date": "2020-02-26", "close": 27.98, "volume": 1317034.0}, {"date": "2020-02-27", "close": 27.21, "volume": 1926936.0}, {"date": "2020-02-28", "close": 26.7, "volume": 3530091.0}, {"date": "2020-03-02", "close": 27.57, "volume": 1867154.0}, {"date": "2020-03-03", "close": 26.62, "volume": 1823754.0}, {"date": "2020-03-04", "close": 27.6, "volume": 1703312.0}, {"date": "2020-03-05", "close": 26.69, "volume": 2254001.0}, {"date": "2020-03-06", "close": 26.56, "volume": 2192210.0}, {"date": "2020-03-09", "close": 24.7, "volume": 3130128.0}, {"date": "2020-03-10", "close": 26.24, "volume": 2626720.0}, {"date": "2020-03-11", "close": 25.16, "volume": 3101468.0}, {"date": "2020-03-12", "close": 23.23, "volume": 3309934.0}, {"date": "2020-03-13", "close": 25.21, "volume": 3533577.0}, {"date": "2020-03-16", "close": 22.64, "volume": 2630013.0}, {"date": "2020-03-17", "close": 23.31, "volume": 2753007.0}, {"date": "2020-03-18", "close": 22.1, "volume": 2721317.0}, {"date": "2020-03-19", "close": 21.9, "volume": 3967460.0}, {"date": "2020-03-20", "close": 20.72, "volume": 4144550.0}, {"date": "2020-03-23", "close": 20.09, "volume": 2386448.0}, {"date": "2020-03-24", "close": 21.39, "volume": 2969740.0}, {"date": "2020-03-25", "close": 20.72, "volume": 4038571.0}, {"date": "2020-03-26", "close": 22.71, "volume": 2867229.0}, {"date": "2020-03-27", "close": 21.8, "volume": 1832972.0}, {"date": "2020-03-30", "close": 22.96, "volume": 2358199.0}, {"date": "2020-03-31", "close": 22.16, "volume": 2094612.0}, {"date": "2020-04-01", "close": 20.75, "volume": 2255636.0}, {"date": "2020-04-02", "close": 21.01, "volume": 1965211.0}, {"date": "2020-04-03", "close": 20.65, "volume": 1611767.0}, {"date": "2020-04-06", "close": 23.13, "volume": 2163777.0}, {"date": "2020-04-07", "close": 23.42, "volume": 3235513.0}, {"date": "2020-04-08", "close": 23.72, "volume": 2457559.0}, {"date": "2020-04-09", "close": 23.9, "volume": 2183467.0}, {"date": "2020-04-13", "close": 23.08, "volume": 2998289.0}, {"date": "2020-04-14", "close": 23.44, "volume": 2415899.0}, {"date": "2020-04-15", "close": 22.54, "volume": 3307754.0}, {"date": "2020-04-16", "close": 22.8, "volume": 2012559.0}, {"date": "2020-04-17", "close": 23.93, "volume": 2017536.0}, {"date": "2020-04-20", "close": 22.95, "volume": 2397858.0}, {"date": "2020-04-21", "close": 22.705, "volume": 1687411.0}, {"date": "2020-04-22", "close": 23.12, "volume": 2048250.0}, {"date": "2020-04-23", "close": 23.23, "volume": 2170583.0}, {"date": "2020-04-24", "close": 24.13, "volume": 2829626.0}, {"date": "2020-04-27", "close": 24.42, "volume": 2133594.0}, {"date": "2020-04-28", "close": 24.475, "volume": 1588647.0}, {"date": "2020-04-29", "close": 24.99, "volume": 2446772.0}, {"date": "2020-04-30", "close": 24.24, "volume": 2399053.0}, {"date": "2020-05-01", "close": 23.88, "volume": 1956950.0}, {"date": "2020-05-04", "close": 24.13, "volume": 2191726.0}, {"date": "2020-05-05", "close": 24.56, "volume": 1824551.0}, {"date": "2020-05-06", "close": 24.62, "volume": 1257102.0}, {"date": "2020-05-07", "close": 24.82, "volume": 2302477.0}, {"date": "2020-05-08", "close": 26.02, "volume": 1826341.0}, {"date": "2020-05-11", "close": 25.65, "volume": 2146999.0}, {"date": "2020-05-12", "close": 24.76, "volume": 1424756.0}, {"date": "2020-05-13", "close": 24.11, "volume": 2519975.0}, {"date": "2020-05-14", "close": 24.17, "volume": 1586713.0}, {"date": "2020-05-15", "close": 24.29, "volume": 3362136.0}, {"date": "2020-05-18", "close": 25.43, "volume": 1488971.0}, {"date": "2020-05-19", "close": 25.25, "volume": 1233951.0}, {"date": "2020-05-20", "close": 25.32, "volume": 1490685.0}, {"date": "2020-05-21", "close": 25.3, "volume": 1688830.0}, {"date": "2020-05-22", "close": 25.53, "volume": 1123141.0}, {"date": "2020-05-26", "close": 26.28, "volume": 1100428.0}, {"date": "2020-05-27", "close": 26.86, "volume": 1552680.0}, {"date": "2020-05-28", "close": 26.5, "volume": 1455039.0}, {"date": "2020-05-29", "close": 26.44, "volume": 1896440.0}, {"date": "2020-06-01", "close": 26.635, "volume": 1436582.0}, {"date": "2020-06-02", "close": 26.97, "volume": 1440886.0}, {"date": "2020-06-03", "close": 27.45, "volume": 2280150.0}, {"date": "2020-06-04", "close": 27.06, "volume": 2639310.0}, {"date": "2020-06-05", "close": 27.68, "volume": 3399683.0}, {"date": "2020-06-08", "close": 27.74, "volume": 1540165.0}, {"date": "2020-06-09", "close": 27.675, "volume": 1746770.0}, {"date": "2020-06-10", "close": 27.83, "volume": 3127123.0}, {"date": "2020-06-11", "close": 26.37, "volume": 2465448.0}, {"date": "2020-06-12", "close": 26.71, "volume": 2974013.0}, {"date": "2020-06-15", "close": 27.04, "volume": 2123859.0}, {"date": "2020-06-16", "close": 26.86, "volume": 2712028.0}, {"date": "2020-06-17", "close": 26.89, "volume": 1639590.0}, {"date": "2020-06-18", "close": 26.75, "volume": 2062025.0}, {"date": "2020-06-19", "close": 27.08, "volume": 4149781.0}, {"date": "2020-06-22", "close": 26.71, "volume": 1658456.0}, {"date": "2020-06-23", "close": 26.65, "volume": 1636308.0}, {"date": "2020-06-24", "close": 25.775, "volume": 2375077.0}, {"date": "2020-06-25", "close": 25.68, "volume": 1648154.0}, {"date": "2020-06-26", "close": 25.2, "volume": 3179673.0}, {"date": "2020-06-29", "close": 25.78, "volume": 2170543.0}, {"date": "2020-06-30", "close": 25.77, "volume": 2735284.0}, {"date": "2020-07-01", "close": 25.53, "volume": 1841609.0}, {"date": "2020-07-02", "close": 25.98, "volume": 1150349.0}, {"date": "2020-07-06", "close": 26.24, "volume": 986537.0}, {"date": "2020-07-07", "close": 25.78, "volume": 1402569.0}, {"date": "2020-07-08", "close": 25.38, "volume": 1309300.0}, {"date": "2020-07-09", "close": 24.91, "volume": 1517046.0}, {"date": "2020-07-10", "close": 25.27, "volume": 1551811.0}, {"date": "2020-07-13", "close": 25.03, "volume": 1639926.0}, {"date": "2020-07-14", "close": 25.56, "volume": 2017766.0}, {"date": "2020-07-15", "close": 25.955, "volume": 1203111.0}, {"date": "2020-07-16", "close": 26.07, "volume": 1552978.0}, {"date": "2020-07-17", "close": 25.82, "volume": 1178694.0}, {"date": "2020-07-20", "close": 25.81, "volume": 1429387.0}, {"date": "2020-07-21", "close": 26.1, "volume": 1194576.0}, {"date": "2020-07-22", "close": 26.415, "volume": 2031438.0}, {"date": "2020-07-23", "close": 26.28, "volume": 2587621.0}, {"date": "2020-07-24", "close": 26.29, "volume": 3651960.0}, {"date": "2020-07-27", "close": 26.92, "volume": 2295351.0}, {"date": "2020-07-28", "close": 26.98, "volume": 2553090.0}, {"date": "2020-07-29", "close": 27.56, "volume": 1872819.0}, {"date": "2020-07-30", "close": 26.99, "volume": 2382470.0}, {"date": "2020-07-31", "close": 26.99, "volume": 1982397.0}, {"date": "2020-08-03", "close": 26.94, "volume": 2788181.0}, {"date": "2020-08-04", "close": 26.88, "volume": 1737207.0}, {"date": "2020-08-05", "close": 27.17, "volume": 1721635.0}, {"date": "2020-08-06", "close": 27.05, "volume": 987440.0}, {"date": "2020-08-07", "close": 27.22, "volume": 1413339.0}, {"date": "2020-08-10", "close": 27.31, "volume": 1394028.0}, {"date": "2020-08-11", "close": 27.45, "volume": 1474637.0}, {"date": "2020-08-12", "close": 27.78, "volume": 1249264.0}, {"date": "2020-08-13", "close": 27.71, "volume": 868150.0}, {"date": "2020-08-14", "close": 27.6, "volume": 893781.0}, {"date": "2020-08-17", "close": 27.71, "volume": 996402.0}, {"date": "2020-08-18", "close": 27.56, "volume": 752483.0}, {"date": "2020-08-19", "close": 27.245, "volume": 1148981.0}, {"date": "2020-08-20", "close": 27.0, "volume": 814253.0}, {"date": "2020-08-21", "close": 26.81, "volume": 928968.0}, {"date": "2020-08-24", "close": 27.24, "volume": 876227.0}, {"date": "2020-08-25", "close": 27.32, "volume": 1331070.0}, {"date": "2020-08-26", "close": 27.68, "volume": 979476.0}, {"date": "2020-08-27", "close": 27.5, "volume": 1780915.0}, {"date": "2020-08-28", "close": 27.28, "volume": 2293211.0}, {"date": "2020-08-31", "close": 27.05, "volume": 1489401.0}, {"date": "2020-09-01", "close": 27.26, "volume": 1503664.0}, {"date": "2020-09-02", "close": 28.22, "volume": 2023284.0}, {"date": "2020-09-03", "close": 27.32, "volume": 1571185.0}, {"date": "2020-09-04", "close": 27.02, "volume": 1743066.0}, {"date": "2020-09-08", "close": 26.47, "volume": 2150360.0}, {"date": "2020-09-09", "close": 26.7, "volume": 1245912.0}, {"date": "2020-09-10", "close": 26.35, "volume": 1377913.0}, {"date": "2020-09-11", "close": 26.53, "volume": 1400947.0}, {"date": "2020-09-14", "close": 27.03, "volume": 1140732.0}, {"date": "2020-09-15", "close": 27.04, "volume": 1250163.0}, {"date": "2020-09-16", "close": 26.41, "volume": 1502836.0}, {"date": "2020-09-17", "close": 26.56, "volume": 1779780.0}, {"date": "2020-09-18", "close": 26.31, "volume": 3976937.0}, {"date": "2020-09-21", "close": 25.23, "volume": 1326324.0}, {"date": "2020-09-22", "close": 25.33, "volume": 1665822.0}, {"date": "2020-09-23", "close": 25.29, "volume": 1719543.0}, {"date": "2020-09-24", "close": 25.52, "volume": 1740614.0}, {"date": "2020-09-25", "close": 25.31, "volume": 1382860.0}, {"date": "2020-09-28", "close": 25.71, "volume": 960170.0}, {"date": "2020-09-29", "close": 25.62, "volume": 1594387.0}, {"date": "2020-09-30", "close": 25.75, "volume": 1985809.0}, {"date": "2020-10-01", "close": 26.04, "volume": 1246729.0}, {"date": "2020-10-02", "close": 26.01, "volume": 1095572.0}, {"date": "2020-10-05", "close": 26.56, "volume": 1626086.0}, {"date": "2020-10-06", "close": 26.59, "volume": 1678080.0}, {"date": "2020-10-07", "close": 27.18, "volume": 1783719.0}, {"date": "2020-10-08", "close": 27.23, "volume": 1181326.0}, {"date": "2020-10-09", "close": 27.47, "volume": 1091704.0}, {"date": "2020-10-12", "close": 27.61, "volume": 1098472.0}, {"date": "2020-10-13", "close": 27.33, "volume": 1615176.0}, {"date": "2020-10-14", "close": 27.14, "volume": 741420.0}, {"date": "2020-10-15", "close": 27.38, "volume": 1848755.0}, {"date": "2020-10-16", "close": 27.54, "volume": 1433793.0}, {"date": "2020-10-19", "close": 27.36, "volume": 1450320.0}, {"date": "2020-10-20", "close": 27.62, "volume": 2312016.0}, {"date": "2020-10-21", "close": 28.08, "volume": 1978757.0}, {"date": "2020-10-22", "close": 28.54, "volume": 2166395.0}, {"date": "2020-10-23", "close": 29.44, "volume": 3290534.0}, {"date": "2020-10-26", "close": 28.75, "volume": 2647046.0}, {"date": "2020-10-27", "close": 28.3, "volume": 1917218.0}, {"date": "2020-10-28", "close": 27.39, "volume": 1794780.0}, {"date": "2020-10-29", "close": 27.73, "volume": 2370384.0}, {"date": "2020-10-30", "close": 27.67, "volume": 2715558.0}, {"date": "2020-11-02", "close": 28.29, "volume": 2292506.0}, {"date": "2020-11-03", "close": 28.975, "volume": 2192544.0}, {"date": "2020-11-04", "close": 29.24, "volume": 2169009.0}, {"date": "2020-11-05", "close": 30.1, "volume": 2493809.0}, {"date": "2020-11-06", "close": 30.4, "volume": 1787582.0}, {"date": "2020-11-09", "close": 31.07, "volume": 3481487.0}, {"date": "2020-11-10", "close": 31.31, "volume": 1832154.0}, {"date": "2020-11-11", "close": 31.27, "volume": 2449910.0}, {"date": "2020-11-12", "close": 31.46, "volume": 2363047.0}, {"date": "2020-11-13", "close": 31.85, "volume": 1548921.0}, {"date": "2020-11-16", "close": 32.735, "volume": 2285183.0}, {"date": "2020-11-17", "close": 33.23, "volume": 2076396.0}, {"date": "2020-11-18", "close": 32.54, "volume": 2100669.0}, {"date": "2020-11-19", "close": 32.08, "volume": 1353341.0}, {"date": "2020-11-20", "close": 31.88, "volume": 1404878.0}, {"date": "2020-11-23", "close": 32.28, "volume": 2692477.0}, {"date": "2020-11-24", "close": 33.02, "volume": 1841877.0}, {"date": "2020-11-25", "close": 33.02, "volume": 1475626.0}, {"date": "2020-11-27", "close": 32.86, "volume": 589025.0}, {"date": "2020-11-30", "close": 32.6, "volume": 1857985.0}, {"date": "2020-12-01", "close": 33.49, "volume": 1180050.0}, {"date": "2020-12-02", "close": 33.04, "volume": 1103754.0}, {"date": "2020-12-03", "close": 33.17, "volume": 1521297.0}, {"date": "2020-12-04", "close": 33.86, "volume": 1417596.0}, {"date": "2020-12-07", "close": 33.5, "volume": 1162909.0}, {"date": "2020-12-08", "close": 33.65, "volume": 1532356.0}, {"date": "2020-12-09", "close": 33.62, "volume": 1024698.0}, {"date": "2020-12-10", "close": 33.25, "volume": 1914762.0}, {"date": "2020-12-11", "close": 33.07, "volume": 1620411.0}, {"date": "2020-12-14", "close": 33.01, "volume": 3861997.0}, {"date": "2020-12-15", "close": 33.45, "volume": 3717404.0}, {"date": "2020-12-16", "close": 33.39, "volume": 1074605.0}, {"date": "2020-12-17", "close": 33.7, "volume": 1488357.0}, {"date": "2020-12-18", "close": 33.42, "volume": 4200989.0}, {"date": "2020-12-21", "close": 33.51, "volume": 1435370.0}, {"date": "2020-12-22", "close": 33.81, "volume": 1812032.0}, {"date": "2020-12-23", "close": 33.96, "volume": 980390.0}, {"date": "2020-12-24", "close": 33.85, "volume": 445050.0}, {"date": "2020-12-28", "close": 33.92, "volume": 1576475.0}, {"date": "2020-12-29", "close": 33.64, "volume": 1339791.0}, {"date": "2020-12-30", "close": 34.06, "volume": 1236940.0}, {"date": "2020-12-31", "close": 33.93, "volume": 1062016.0}, {"date": "2021-01-04", "close": 33.61, "volume": 2106275.0}, {"date": "2021-01-05", "close": 34.59, "volume": 1728517.0}, {"date": "2021-01-06", "close": 35.77, "volume": 2553364.0}, {"date": "2021-01-07", "close": 36.76, "volume": 2136877.0}, {"date": "2021-01-08", "close": 36.18, "volume": 1913996.0}, {"date": "2021-01-11", "close": 36.55, "volume": 1560824.0}, {"date": "2021-01-12", "close": 37.54, "volume": 1626664.0}, {"date": "2021-01-13", "close": 36.03, "volume": 1748828.0}, {"date": "2021-01-14", "close": 35.95, "volume": 1929013.0}, {"date": "2021-01-15", "close": 35.88, "volume": 1057342.0}, {"date": "2021-01-19", "close": 35.69, "volume": 1122066.0}, {"date": "2021-01-20", "close": 36.515, "volume": 1367141.0}, {"date": "2021-01-21", "close": 36.57, "volume": 1413423.0}, {"date": "2021-01-22", "close": 36.48, "volume": 1507689.0}, {"date": "2021-01-25", "close": 35.99, "volume": 1741360.0}, {"date": "2021-01-26", "close": 34.87, "volume": 2971148.0}, {"date": "2021-01-27", "close": 33.04, "volume": 2729989.0}, {"date": "2021-01-28", "close": 33.55, "volume": 3399241.0}, {"date": "2021-01-29", "close": 33.05, "volume": 2710594.0}, {"date": "2021-02-01", "close": 34.0, "volume": 1673719.0}, {"date": "2021-02-02", "close": 34.37, "volume": 1287971.0}, {"date": "2021-02-03", "close": 34.65, "volume": 1119188.0}, {"date": "2021-02-04", "close": 34.65, "volume": 1958117.0}, {"date": "2021-02-05", "close": 34.88, "volume": 1182918.0}, {"date": "2021-02-08", "close": 35.28, "volume": 1603282.0}, {"date": "2021-02-09", "close": 34.9, "volume": 1316643.0}, {"date": "2021-02-10", "close": 35.96, "volume": 2193791.0}, {"date": "2021-02-11", "close": 35.61, "volume": 1284381.0}, {"date": "2021-02-12", "close": 35.68, "volume": 717713.0}, {"date": "2021-02-16", "close": 35.66, "volume": 1296037.0}, {"date": "2021-02-17", "close": 35.58, "volume": 1477922.0}, {"date": "2021-02-18", "close": 34.9, "volume": 1554142.0}, {"date": "2021-02-19", "close": 35.645, "volume": 1781003.0}, {"date": "2021-02-22", "close": 35.67, "volume": 1288318.0}, {"date": "2021-02-23", "close": 35.725, "volume": 2069600.0}, {"date": "2021-02-24", "close": 36.06, "volume": 1432489.0}, {"date": "2021-02-25", "close": 35.14, "volume": 1164170.0}, {"date": "2021-02-26", "close": 35.38, "volume": 1471517.0}, {"date": "2021-03-01", "close": 36.1, "volume": 955104.0}, {"date": "2021-03-02", "close": 35.78, "volume": 878517.0}, {"date": "2021-03-03", "close": 35.925, "volume": 1185445.0}, {"date": "2021-03-04", "close": 34.62, "volume": 1373421.0}, {"date": "2021-03-05", "close": 35.3, "volume": 1442764.0}, {"date": "2021-03-08", "close": 35.62, "volume": 1197442.0}, {"date": "2021-03-09", "close": 35.65, "volume": 1594430.0}, {"date": "2021-03-10", "close": 36.5, "volume": 1078214.0}, {"date": "2021-03-11", "close": 36.82, "volume": 960587.0}, {"date": "2021-03-12", "close": 37.02, "volume": 687581.0}, {"date": "2021-03-15", "close": 37.26, "volume": 825960.0}, {"date": "2021-03-16", "close": 36.83, "volume": 923030.0}, {"date": "2021-03-17", "close": 36.69, "volume": 1563475.0}, {"date": "2021-03-18", "close": 36.12, "volume": 1524196.0}, {"date": "2021-03-19", "close": 35.55, "volume": 4877128.0}, {"date": "2021-03-22", "close": 34.88, "volume": 1848412.0}, {"date": "2021-03-23", "close": 34.52, "volume": 1701924.0}, {"date": "2021-03-24", "close": 34.24, "volume": 2039452.0}, {"date": "2021-03-25", "close": 34.595, "volume": 1544846.0}, {"date": "2021-03-26", "close": 35.7, "volume": 2245707.0}, {"date": "2021-03-29", "close": 35.37, "volume": 2636132.0}, {"date": "2021-03-30", "close": 35.89, "volume": 1300396.0}, {"date": "2021-03-31", "close": 35.67, "volume": 1536349.0}, {"date": "2021-04-01", "close": 36.01, "volume": 924920.0}, {"date": "2021-04-05", "close": 36.53, "volume": 910297.0}, {"date": "2021-04-06", "close": 36.36, "volume": 1281395.0}, {"date": "2021-04-07", "close": 35.73, "volume": 888849.0}, {"date": "2021-04-08", "close": 35.44, "volume": 1079648.0}, {"date": "2021-04-09", "close": 35.4, "volume": 1555355.0}, {"date": "2021-04-12", "close": 35.9, "volume": 1888277.0}, {"date": "2021-04-13", "close": 35.51, "volume": 985920.0}, {"date": "2021-04-14", "close": 35.57, "volume": 797320.0}, {"date": "2021-04-15", "close": 35.85, "volume": 899288.0}, {"date": "2021-04-16", "close": 36.03, "volume": 1463674.0}, {"date": "2021-04-19", "close": 35.85, "volume": 1000261.0}, {"date": "2021-04-20", "close": 35.34, "volume": 1002595.0}, {"date": "2021-04-21", "close": 36.13, "volume": 1187644.0}, {"date": "2021-04-22", "close": 35.61, "volume": 1072452.0}, {"date": "2021-04-23", "close": 35.35, "volume": 1480749.0}, {"date": "2021-04-26", "close": 35.48, "volume": 1103688.0}, {"date": "2021-04-27", "close": 35.74, "volume": 890291.0}, {"date": "2021-04-28", "close": 35.76, "volume": 1026791.0}, {"date": "2021-04-29", "close": 35.75, "volume": 1205877.0}, {"date": "2021-04-30", "close": 35.18, "volume": 1071275.0}, {"date": "2021-05-03", "close": 35.52, "volume": 1367430.0}, {"date": "2021-05-04", "close": 35.09, "volume": 1178386.0}, {"date": "2021-05-05", "close": 35.29, "volume": 933362.0}, {"date": "2021-05-06", "close": 35.63, "volume": 1067051.0}, {"date": "2021-05-07", "close": 36.31, "volume": 873429.0}, {"date": "2021-05-10", "close": 35.12, "volume": 1630206.0}, {"date": "2021-05-11", "close": 34.79, "volume": 1523722.0}, {"date": "2021-05-12", "close": 33.91, "volume": 1889684.0}, {"date": "2021-05-13", "close": 34.45, "volume": 1912579.0}, {"date": "2021-05-14", "close": 34.85, "volume": 772361.0}, {"date": "2021-05-17", "close": 34.72, "volume": 863771.0}, {"date": "2021-05-18", "close": 34.27, "volume": 1100897.0}, {"date": "2021-05-19", "close": 34.28, "volume": 1271943.0}, {"date": "2021-05-20", "close": 34.37, "volume": 686038.0}, {"date": "2021-05-21", "close": 34.71, "volume": 1173078.0}, {"date": "2021-05-24", "close": 34.39, "volume": 843422.0}, {"date": "2021-05-25", "close": 34.75, "volume": 1336256.0}, {"date": "2021-05-26", "close": 34.73, "volume": 1056970.0}, {"date": "2021-05-27", "close": 35.36, "volume": 1239590.0}, {"date": "2021-05-28", "close": 35.5, "volume": 1016108.0}, {"date": "2021-06-01", "close": 34.78, "volume": 1726439.0}, {"date": "2021-06-02", "close": 34.02, "volume": 1697214.0}, {"date": "2021-06-03", "close": 34.54, "volume": 1732523.0}, {"date": "2021-06-04", "close": 34.83, "volume": 859054.0}, {"date": "2021-06-07", "close": 34.32, "volume": 1329591.0}, {"date": "2021-06-08", "close": 34.3, "volume": 1246022.0}, {"date": "2021-06-09", "close": 34.06, "volume": 1046121.0}, {"date": "2021-06-10", "close": 34.12, "volume": 1514785.0}, {"date": "2021-06-11", "close": 34.23, "volume": 832784.0}, {"date": "2021-06-14", "close": 33.4, "volume": 1229897.0}, {"date": "2021-06-15", "close": 33.43, "volume": 1100850.0}, {"date": "2021-06-16", "close": 32.72, "volume": 1122630.0}, {"date": "2021-06-17", "close": 32.35, "volume": 1805381.0}, {"date": "2021-06-18", "close": 31.66, "volume": 2190164.0}, {"date": "2021-06-21", "close": 32.46, "volume": 1259374.0}, {"date": "2021-06-22", "close": 32.67, "volume": 1113961.0}, {"date": "2021-06-23", "close": 32.81, "volume": 1570382.0}, {"date": "2021-06-24", "close": 32.94, "volume": 1494231.0}, {"date": "2021-06-25", "close": 33.4, "volume": 2251548.0}, {"date": "2021-06-28", "close": 33.06, "volume": 1362063.0}, {"date": "2021-06-29", "close": 33.23, "volume": 881745.0}, {"date": "2021-06-30", "close": 33.09, "volume": 1445181.0}, {"date": "2021-07-01", "close": 33.62, "volume": 1810258.0}, {"date": "2021-07-02", "close": 33.52, "volume": 667572.0}, {"date": "2021-07-06", "close": 33.02, "volume": 1100460.0}, {"date": "2021-07-07", "close": 32.82, "volume": 1136677.0}, {"date": "2021-07-08", "close": 32.38, "volume": 862947.0}, {"date": "2021-07-09", "close": 33.0, "volume": 979059.0}, {"date": "2021-07-12", "close": 32.74, "volume": 1196032.0}, {"date": "2021-07-13", "close": 32.58, "volume": 982084.0}, {"date": "2021-07-14", "close": 32.61, "volume": 779026.0}, {"date": "2021-07-15", "close": 32.47, "volume": 884639.0}, {"date": "2021-07-16", "close": 31.53, "volume": 1652770.0}, {"date": "2021-07-19", "close": 31.21, "volume": 1330366.0}, {"date": "2021-07-20", "close": 31.97, "volume": 1776507.0}, {"date": "2021-07-21", "close": 32.19, "volume": 1037887.0}, {"date": "2021-07-22", "close": 31.86, "volume": 1320006.0}, {"date": "2021-07-23", "close": 32.37, "volume": 1488293.0}, {"date": "2021-07-26", "close": 32.26, "volume": 2329276.0}, {"date": "2021-07-27", "close": 33.0, "volume": 2463981.0}, {"date": "2021-07-28", "close": 33.21, "volume": 1794501.0}, {"date": "2021-07-29", "close": 34.1, "volume": 1477976.0}, {"date": "2021-07-30", "close": 34.03, "volume": 1173685.0}, {"date": "2021-08-02", "close": 33.79, "volume": 1159331.0}, {"date": "2021-08-03", "close": 33.89, "volume": 742910.0}, {"date": "2021-08-04", "close": 33.12, "volume": 1317665.0}, {"date": "2021-08-05", "close": 32.89, "volume": 1610984.0}, {"date": "2021-08-06", "close": 32.97, "volume": 1565919.0}, {"date": "2021-08-09", "close": 32.86, "volume": 1149030.0}, {"date": "2021-08-10", "close": 33.01, "volume": 889493.0}, {"date": "2021-08-11", "close": 33.01, "volume": 1530160.0}, {"date": "2021-08-12", "close": 32.62, "volume": 1206409.0}, {"date": "2021-08-13", "close": 32.27, "volume": 1258141.0}, {"date": "2021-08-16", "close": 32.74, "volume": 986851.0}, {"date": "2021-08-17", "close": 32.06, "volume": 794849.0}, {"date": "2021-08-18", "close": 32.07, "volume": 1189603.0}, {"date": "2021-08-19", "close": 31.62, "volume": 1377073.0}, {"date": "2021-08-20", "close": 31.32, "volume": 1289108.0}, {"date": "2021-08-23", "close": 31.2, "volume": 988878.0}, {"date": "2021-08-24", "close": 31.43, "volume": 1032651.0}, {"date": "2021-08-25", "close": 31.48, "volume": 862779.0}, {"date": "2021-08-26", "close": 30.77, "volume": 1045349.0}, {"date": "2021-08-27", "close": 31.36, "volume": 945266.0}, {"date": "2021-08-30", "close": 31.0, "volume": 697273.0}, {"date": "2021-08-31", "close": 30.8, "volume": 1100239.0}, {"date": "2021-09-01", "close": 30.87, "volume": 852550.0}, {"date": "2021-09-02", "close": 31.07, "volume": 722125.0}, {"date": "2021-09-03", "close": 31.21, "volume": 1690701.0}, {"date": "2021-09-07", "close": 30.83, "volume": 1971512.0}, {"date": "2021-09-08", "close": 30.97, "volume": 1517213.0}, {"date": "2021-09-09", "close": 31.2, "volume": 1468681.0}, {"date": "2021-09-10", "close": 31.21, "volume": 998516.0}, {"date": "2021-09-13", "close": 31.35, "volume": 1265009.0}, {"date": "2021-09-14", "close": 31.63, "volume": 1332378.0}, {"date": "2021-09-15", "close": 32.03, "volume": 1735825.0}, {"date": "2021-09-16", "close": 31.94, "volume": 1945383.0}, {"date": "2021-09-17", "close": 32.24, "volume": 6328240.0}, {"date": "2021-09-20", "close": 31.73, "volume": 2367796.0}, {"date": "2021-09-21", "close": 31.97, "volume": 2429377.0}, {"date": "2021-09-22", "close": 32.38, "volume": 4530248.0}, {"date": "2021-09-23", "close": 33.0, "volume": 1587437.0}, {"date": "2021-09-24", "close": 33.2, "volume": 1167703.0}, {"date": "2021-09-27", "close": 33.36, "volume": 1637863.0}, {"date": "2021-09-28", "close": 33.23, "volume": 1060147.0}, {"date": "2021-09-29", "close": 33.44, "volume": 1539422.0}, {"date": "2021-09-30", "close": 32.98, "volume": 1313721.0}, {"date": "2021-10-01", "close": 33.43, "volume": 1549486.0}, {"date": "2021-10-04", "close": 33.79, "volume": 1530336.0}, {"date": "2021-10-05", "close": 33.91, "volume": 1297852.0}, {"date": "2021-10-06", "close": 33.89, "volume": 1647541.0}, {"date": "2021-10-07", "close": 34.71, "volume": 1828920.0}, {"date": "2021-10-08", "close": 35.31, "volume": 1232354.0}, {"date": "2021-10-11", "close": 36.36, "volume": 2316878.0}, {"date": "2021-10-12", "close": 36.71, "volume": 2286805.0}, {"date": "2021-10-13", "close": 36.28, "volume": 2213433.0}, {"date": "2021-10-14", "close": 37.06, "volume": 2160880.0}, {"date": "2021-10-15", "close": 37.37, "volume": 2214486.0}, {"date": "2021-10-18", "close": 36.66, "volume": 1478157.0}, {"date": "2021-10-19", "close": 36.51, "volume": 1565700.0}, {"date": "2021-10-20", "close": 36.43, "volume": 1577416.0}, {"date": "2021-10-21", "close": 36.86, "volume": 1199598.0}, {"date": "2021-10-22", "close": 34.36, "volume": 2555681.0}, {"date": "2021-10-25", "close": 34.9, "volume": 1855379.0}, {"date": "2021-10-26", "close": 35.14, "volume": 2204833.0}, {"date": "2021-10-27", "close": 35.24, "volume": 2436842.0}, {"date": "2021-10-28", "close": 35.11, "volume": 2781449.0}, {"date": "2021-10-29", "close": 35.39, "volume": 1434952.0}, {"date": "2021-11-01", "close": 35.95, "volume": 1572458.0}, {"date": "2021-11-02", "close": 35.85, "volume": 1349485.0}, {"date": "2021-11-03", "close": 36.55, "volume": 955213.0}, {"date": "2021-11-04", "close": 36.59, "volume": 1186909.0}, {"date": "2021-11-05", "close": 36.87, "volume": 1655887.0}, {"date": "2021-11-08", "close": 36.67, "volume": 1212428.0}, {"date": "2021-11-09", "close": 36.73, "volume": 955298.0}, {"date": "2021-11-10", "close": 36.77, "volume": 1311059.0}, {"date": "2021-11-11", "close": 36.92, "volume": 968327.0}, {"date": "2021-11-12", "close": 37.52, "volume": 1156794.0}, {"date": "2021-11-15", "close": 37.69, "volume": 808288.0}, {"date": "2021-11-16", "close": 37.64, "volume": 904047.0}, {"date": "2021-11-17", "close": 37.61, "volume": 994746.0}, {"date": "2021-11-18", "close": 37.29, "volume": 1155267.0}, {"date": "2021-11-19", "close": 36.64, "volume": 1029424.0}, {"date": "2021-11-22", "close": 36.68, "volume": 927879.0}, {"date": "2021-11-23", "close": 36.68, "volume": 617384.0}, {"date": "2021-11-24", "close": 36.23, "volume": 548387.0}, {"date": "2021-11-26", "close": 35.58, "volume": 785651.0}, {"date": "2021-11-29", "close": 35.4, "volume": 1170421.0}, {"date": "2021-11-30", "close": 34.43, "volume": 1659610.0}, {"date": "2021-12-01", "close": 33.89, "volume": 928478.0}, {"date": "2021-12-02", "close": 34.61, "volume": 1239876.0}, {"date": "2021-12-03", "close": 34.4, "volume": 1071410.0}, {"date": "2021-12-06", "close": 34.72, "volume": 1121080.0}, {"date": "2021-12-07", "close": 35.18, "volume": 871938.0}, {"date": "2021-12-08", "close": 35.39, "volume": 815858.0}, {"date": "2021-12-09", "close": 35.05, "volume": 856589.0}, {"date": "2021-12-10", "close": 35.25, "volume": 731108.0}, {"date": "2021-12-13", "close": 34.4, "volume": 1232546.0}, {"date": "2021-12-14", "close": 33.94, "volume": 1096124.0}, {"date": "2021-12-15", "close": 33.93, "volume": 1356282.0}, {"date": "2021-12-16", "close": 34.05, "volume": 1631246.0}, {"date": "2021-12-17", "close": 33.74, "volume": 3542992.0}, {"date": "2021-12-20", "close": 33.2, "volume": 1866389.0}, {"date": "2021-12-21", "close": 33.33, "volume": 1638603.0}, {"date": "2021-12-22", "close": 33.6, "volume": 956735.0}, {"date": "2021-12-23", "close": 34.13, "volume": 864333.0}, {"date": "2021-12-27", "close": 34.84, "volume": 1127328.0}, {"date": "2021-12-28", "close": 35.01, "volume": 798677.0}, {"date": "2021-12-29", "close": 34.82, "volume": 843379.0}, {"date": "2021-12-30", "close": 34.74, "volume": 897247.0}, {"date": "2021-12-31", "close": 34.85, "volume": 938817.0}, {"date": "2022-01-03", "close": 35.34, "volume": 1231050.0}, {"date": "2022-01-04", "close": 36.18, "volume": 1390114.0}, {"date": "2022-01-05", "close": 35.5, "volume": 1276744.0}, {"date": "2022-01-06", "close": 35.24, "volume": 1066707.0}, {"date": "2022-01-07", "close": 35.19, "volume": 827169.0}, {"date": "2022-01-10", "close": 35.23, "volume": 1100813.0}, {"date": "2022-01-11", "close": 35.59, "volume": 754337.0}, {"date": "2022-01-12", "close": 35.12, "volume": 687791.0}, {"date": "2022-01-13", "close": 35.36, "volume": 778481.0}, {"date": "2022-01-14", "close": 35.63, "volume": 686018.0}, {"date": "2022-01-18", "close": 34.85, "volume": 902870.0}, {"date": "2022-01-19", "close": 33.65, "volume": 915332.0}, {"date": "2022-01-20", "close": 32.48, "volume": 936049.0}, {"date": "2022-01-21", "close": 32.04, "volume": 804691.0}, {"date": "2022-01-24", "close": 32.35, "volume": 1438512.0}, {"date": "2022-01-25", "close": 31.9, "volume": 1330161.0}, {"date": "2022-01-26", "close": 32.05, "volume": 1665048.0}, {"date": "2022-01-27", "close": 31.28, "volume": 1420412.0}, {"date": "2022-01-28", "close": 30.79, "volume": 2591995.0}, {"date": "2022-01-31", "close": 31.4, "volume": 1967469.0}, {"date": "2022-02-01", "close": 32.16, "volume": 1630133.0}, {"date": "2022-02-02", "close": 32.06, "volume": 1344113.0}, {"date": "2022-02-03", "close": 31.48, "volume": 812183.0}, {"date": "2022-02-04", "close": 31.2, "volume": 812594.0}, {"date": "2022-02-07", "close": 31.15, "volume": 1174307.0}, {"date": "2022-02-08", "close": 31.33, "volume": 1086413.0}, {"date": "2022-02-09", "close": 31.39, "volume": 1418710.0}, {"date": "2022-02-10", "close": 30.75, "volume": 1038168.0}, {"date": "2022-02-11", "close": 30.32, "volume": 1120162.0}, {"date": "2022-02-14", "close": 30.78, "volume": 1516124.0}, {"date": "2022-02-15", "close": 31.55, "volume": 1122708.0}, {"date": "2022-02-16", "close": 31.47, "volume": 828715.0}, {"date": "2022-02-17", "close": 30.85, "volume": 899361.0}, {"date": "2022-02-18", "close": 30.85, "volume": 1005290.0}, {"date": "2022-02-22", "close": 30.18, "volume": 899178.0}, {"date": "2022-02-23", "close": 29.59, "volume": 951885.0}, {"date": "2022-02-24", "close": 30.09, "volume": 2217235.0}, {"date": "2022-02-25", "close": 30.22, "volume": 1428598.0}, {"date": "2022-02-28", "close": 30.27, "volume": 1568767.0}, {"date": "2022-03-01", "close": 28.75, "volume": 1790217.0}, {"date": "2022-03-02", "close": 29.81, "volume": 1330425.0}, {"date": "2022-03-03", "close": 29.39, "volume": 1248496.0}, {"date": "2022-03-04", "close": 28.47, "volume": 1487565.0}, {"date": "2022-03-07", "close": 27.65, "volume": 1854710.0}, {"date": "2022-03-08", "close": 27.86, "volume": 1917394.0}, {"date": "2022-03-09", "close": 28.62, "volume": 1159374.0}, {"date": "2022-03-10", "close": 28.6, "volume": 1110533.0}, {"date": "2022-03-11", "close": 28.19, "volume": 977556.0}, {"date": "2022-03-14", "close": 27.85, "volume": 971336.0}, {"date": "2022-03-15", "close": 28.09, "volume": 1265554.0}, {"date": "2022-03-16", "close": 29.06, "volume": 1208684.0}, {"date": "2022-03-17", "close": 29.06, "volume": 796180.0}, {"date": "2022-03-18", "close": 29.59, "volume": 1997760.0}, {"date": "2022-03-21", "close": 29.05, "volume": 1562501.0}, {"date": "2022-03-22", "close": 29.39, "volume": 898610.0}, {"date": "2022-03-23", "close": 28.48, "volume": 1747422.0}, {"date": "2022-03-24", "close": 28.85, "volume": 956133.0}, {"date": "2022-03-25", "close": 28.87, "volume": 1061542.0}, {"date": "2022-03-28", "close": 28.96, "volume": 740717.0}, {"date": "2022-03-29", "close": 29.86, "volume": 1304183.0}, {"date": "2022-03-30", "close": 29.54, "volume": 792571.0}, {"date": "2022-03-31", "close": 29.17, "volume": 1454239.0}, {"date": "2022-04-01", "close": 29.38, "volume": 998190.0}, {"date": "2022-04-04", "close": 29.03, "volume": 927784.0}, {"date": "2022-04-05", "close": 28.22, "volume": 1117570.0}, {"date": "2022-04-06", "close": 28.0, "volume": 1505623.0}, {"date": "2022-04-07", "close": 27.47, "volume": 1301036.0}, {"date": "2022-04-08", "close": 27.45, "volume": 1135045.0}, {"date": "2022-04-11", "close": 27.73, "volume": 1136033.0}, {"date": "2022-04-12", "close": 27.59, "volume": 805620.0}, {"date": "2022-04-13", "close": 27.61, "volume": 647876.0}, {"date": "2022-04-14", "close": 27.59, "volume": 631556.0}, {"date": "2022-04-18", "close": 27.5, "volume": 728102.0}, {"date": "2022-04-19", "close": 28.21, "volume": 1000643.0}, {"date": "2022-04-20", "close": 28.76, "volume": 930891.0}, {"date": "2022-04-21", "close": 28.6, "volume": 1551575.0}, {"date": "2022-04-22", "close": 29.61, "volume": 1942888.0}, {"date": "2022-04-25", "close": 30.55, "volume": 1819160.0}, {"date": "2022-04-26", "close": 29.65, "volume": 1714382.0}, {"date": "2022-04-27", "close": 29.6, "volume": 1133372.0}, {"date": "2022-04-28", "close": 30.19, "volume": 931260.0}, {"date": "2022-04-29", "close": 29.35, "volume": 910610.0}, {"date": "2022-05-02", "close": 29.44, "volume": 841697.0}, {"date": "2022-05-03", "close": 29.67, "volume": 792900.0}, {"date": "2022-05-04", "close": 30.38, "volume": 823569.0}, {"date": "2022-05-05", "close": 29.19, "volume": 737779.0}, {"date": "2022-05-06", "close": 29.28, "volume": 1095378.0}, {"date": "2022-05-09", "close": 29.09, "volume": 1384917.0}, {"date": "2022-05-10", "close": 28.58, "volume": 1074241.0}, {"date": "2022-05-11", "close": 28.11, "volume": 613410.0}, {"date": "2022-05-12", "close": 28.69, "volume": 958742.0}, {"date": "2022-05-13", "close": 29.7, "volume": 1020293.0}, {"date": "2022-05-16", "close": 29.15, "volume": 848104.0}, {"date": "2022-05-17", "close": 30.31, "volume": 800391.0}, {"date": "2022-05-18", "close": 29.66, "volume": 754093.0}, {"date": "2022-05-19", "close": 29.89, "volume": 923856.0}, {"date": "2022-05-20", "close": 29.83, "volume": 1214321.0}, {"date": "2022-05-23", "close": 29.62, "volume": 987279.0}, {"date": "2022-05-24", "close": 29.5, "volume": 669937.0}, {"date": "2022-05-25", "close": 29.73, "volume": 779264.0}, {"date": "2022-05-26", "close": 30.1, "volume": 1253215.0}, {"date": "2022-05-27", "close": 31.3, "volume": 898075.0}, {"date": "2022-05-31", "close": 31.08, "volume": 2148328.0}, {"date": "2022-06-01", "close": 30.47, "volume": 1167075.0}, {"date": "2022-06-02", "close": 30.96, "volume": 949478.0}, {"date": "2022-06-03", "close": 30.48, "volume": 596811.0}, {"date": "2022-06-06", "close": 31.02, "volume": 543565.0}, {"date": "2022-06-07", "close": 31.05, "volume": 835832.0}, {"date": "2022-06-08", "close": 30.97, "volume": 396832.0}, {"date": "2022-06-09", "close": 30.76, "volume": 578511.0}, {"date": "2022-06-10", "close": 29.67, "volume": 551537.0}, {"date": "2022-06-13", "close": 28.56, "volume": 1015457.0}, {"date": "2022-06-14", "close": 28.04, "volume": 1403934.0}, {"date": "2022-06-15", "close": 28.35, "volume": 2018124.0}, {"date": "2022-06-16", "close": 26.34, "volume": 2038686.0}, {"date": "2022-06-17", "close": 26.73, "volume": 2789636.0}, {"date": "2022-06-21", "close": 28.12, "volume": 1639435.0}, {"date": "2022-06-22", "close": 27.97, "volume": 1209881.0}, {"date": "2022-06-23", "close": 27.94, "volume": 1430942.0}, {"date": "2022-06-24", "close": 28.54, "volume": 1973358.0}, {"date": "2022-06-27", "close": 28.85, "volume": 974357.0}, {"date": "2022-06-28", "close": 28.42, "volume": 1282304.0}, {"date": "2022-06-29", "close": 28.51, "volume": 1320764.0}, {"date": "2022-06-30", "close": 27.97, "volume": 1643843.0}, {"date": "2022-07-01", "close": 28.36, "volume": 907154.0}, {"date": "2022-07-05", "close": 28.11, "volume": 1062439.0}, {"date": "2022-07-06", "close": 27.78, "volume": 1245889.0}, {"date": "2022-07-07", "close": 28.61, "volume": 1230313.0}, {"date": "2022-07-08", "close": 28.55, "volume": 825854.0}, {"date": "2022-07-11", "close": 28.01, "volume": 670497.0}, {"date": "2022-07-12", "close": 28.3, "volume": 1225080.0}, {"date": "2022-07-13", "close": 27.82, "volume": 1037525.0}, {"date": "2022-07-14", "close": 27.48, "volume": 937041.0}, {"date": "2022-07-15", "close": 27.98, "volume": 740650.0}, {"date": "2022-07-18", "close": 27.85, "volume": 621631.0}, {"date": "2022-07-19", "close": 28.86, "volume": 952420.0}, {"date": "2022-07-20", "close": 29.43, "volume": 1683336.0}, {"date": "2022-07-21", "close": 29.66, "volume": 1104009.0}, {"date": "2022-07-22", "close": 27.28, "volume": 2910267.0}, {"date": "2022-07-25", "close": 27.45, "volume": 1884446.0}, {"date": "2022-07-26", "close": 27.41, "volume": 1735941.0}, {"date": "2022-07-27", "close": 28.11, "volume": 1088818.0}, {"date": "2022-07-28", "close": 28.21, "volume": 1466800.0}, {"date": "2022-07-29", "close": 28.22, "volume": 1169968.0}, {"date": "2022-08-01", "close": 28.37, "volume": 979107.0}, {"date": "2022-08-02", "close": 27.88, "volume": 1623133.0}, {"date": "2022-08-03", "close": 28.25, "volume": 1205538.0}, {"date": "2022-08-04", "close": 27.67, "volume": 1228602.0}, {"date": "2022-08-05", "close": 27.39, "volume": 922159.0}, {"date": "2022-08-08", "close": 27.76, "volume": 755056.0}, {"date": "2022-08-09", "close": 27.23, "volume": 1656906.0}, {"date": "2022-08-10", "close": 28.03, "volume": 1372931.0}, {"date": "2022-08-11", "close": 28.54, "volume": 1208126.0}, {"date": "2022-08-12", "close": 28.9, "volume": 856013.0}, {"date": "2022-08-15", "close": 28.96, "volume": 964606.0}, {"date": "2022-08-16", "close": 29.14, "volume": 867284.0}, {"date": "2022-08-17", "close": 28.78, "volume": 886502.0}, {"date": "2022-08-18", "close": 29.34, "volume": 802500.0}, {"date": "2022-08-19", "close": 28.94, "volume": 1729201.0}, {"date": "2022-08-22", "close": 27.8, "volume": 878489.0}, {"date": "2022-08-23", "close": 27.76, "volume": 1038196.0}, {"date": "2022-08-24", "close": 27.95, "volume": 633918.0}, {"date": "2022-08-25", "close": 28.53, "volume": 498061.0}, {"date": "2022-08-26", "close": 27.62, "volume": 574281.0}, {"date": "2022-08-29", "close": 27.75, "volume": 539177.0}, {"date": "2022-08-30", "close": 27.37, "volume": 774591.0}, {"date": "2022-08-31", "close": 27.29, "volume": 701765.0}, {"date": "2022-09-01", "close": 27.05, "volume": 651844.0}, {"date": "2022-09-02", "close": 26.78, "volume": 777462.0}, {"date": "2022-09-06", "close": 26.48, "volume": 838963.0}, {"date": "2022-09-07", "close": 26.94, "volume": 914083.0}, {"date": "2022-09-08", "close": 26.9, "volume": 814295.0}, {"date": "2022-09-09", "close": 27.34, "volume": 520090.0}, {"date": "2022-09-12", "close": 27.79, "volume": 671085.0}, {"date": "2022-09-13", "close": 26.81, "volume": 759713.0}, {"date": "2022-09-14", "close": 26.83, "volume": 1009906.0}, {"date": "2022-09-15", "close": 26.29, "volume": 1107719.0}, {"date": "2022-09-16", "close": 26.18, "volume": 1807164.0}, {"date": "2022-09-19", "close": 26.64, "volume": 965913.0}, {"date": "2022-09-20", "close": 26.01, "volume": 1134736.0}, {"date": "2022-09-21", "close": 25.45, "volume": 814039.0}, {"date": "2022-09-22", "close": 25.13, "volume": 870915.0}, {"date": "2022-09-23", "close": 24.57, "volume": 1174381.0}, {"date": "2022-09-26", "close": 24.7, "volume": 836471.0}, {"date": "2022-09-27", "close": 24.87, "volume": 879944.0}, {"date": "2022-09-28", "close": 25.19, "volume": 1195833.0}, {"date": "2022-09-29", "close": 24.19, "volume": 1760956.0}, {"date": "2022-09-30", "close": 23.84, "volume": 1575998.0}, {"date": "2022-10-03", "close": 24.49, "volume": 1171556.0}, {"date": "2022-10-04", "close": 25.26, "volume": 1209345.0}, {"date": "2022-10-05", "close": 24.96, "volume": 1467376.0}, {"date": "2022-10-06", "close": 24.93, "volume": 748273.0}, {"date": "2022-10-07", "close": 24.22, "volume": 802280.0}, {"date": "2022-10-10", "close": 24.15, "volume": 709042.0}, {"date": "2022-10-11", "close": 24.27, "volume": 1180640.0}, {"date": "2022-10-12", "close": 23.98, "volume": 782374.0}, {"date": "2022-10-13", "close": 24.13, "volume": 960568.0}, {"date": "2022-10-14", "close": 23.8, "volume": 1039255.0}, {"date": "2022-10-17", "close": 24.49, "volume": 1502635.0}, {"date": "2022-10-18", "close": 24.76, "volume": 913879.0}, {"date": "2022-10-19", "close": 24.27, "volume": 1000525.0}, {"date": "2022-10-20", "close": 23.86, "volume": 903599.0}, {"date": "2022-10-21", "close": 24.31, "volume": 927649.0}, {"date": "2022-10-24", "close": 24.72, "volume": 1002754.0}, {"date": "2022-10-25", "close": 25.19, "volume": 725731.0}, {"date": "2022-10-26", "close": 25.12, "volume": 809842.0}, {"date": "2022-10-27", "close": 25.63, "volume": 1430103.0}, {"date": "2022-10-28", "close": 26.28, "volume": 1852684.0}, {"date": "2022-10-31", "close": 26.49, "volume": 2284084.0}, {"date": "2022-11-01", "close": 26.55, "volume": 1555585.0}, {"date": "2022-11-02", "close": 25.73, "volume": 1581575.0}, {"date": "2022-11-03", "close": 25.9, "volume": 1000678.0}, {"date": "2022-11-04", "close": 26.66, "volume": 905370.0}, {"date": "2022-11-07", "close": 26.86, "volume": 977970.0}, {"date": "2022-11-08", "close": 26.85, "volume": 888956.0}, {"date": "2022-11-09", "close": 26.75, "volume": 928635.0}, {"date": "2022-11-10", "close": 28.48, "volume": 1153232.0}, {"date": "2022-11-11", "close": 29.28, "volume": 1162569.0}, {"date": "2022-11-14", "close": 28.82, "volume": 837233.0}, {"date": "2022-11-15", "close": 29.01, "volume": 913181.0}, {"date": "2022-11-16", "close": 28.56, "volume": 744912.0}, {"date": "2022-11-17", "close": 28.51, "volume": 760355.0}, {"date": "2022-11-18", "close": 28.73, "volume": 1173147.0}, {"date": "2022-11-21", "close": 28.56, "volume": 602136.0}, {"date": "2022-11-22", "close": 28.88, "volume": 847652.0}, {"date": "2022-11-23", "close": 28.63, "volume": 688217.0}, {"date": "2022-11-25", "close": 28.76, "volume": 201596.0}, {"date": "2022-11-28", "close": 28.53, "volume": 722703.0}, {"date": "2022-11-29", "close": 28.37, "volume": 788665.0}, {"date": "2022-11-30", "close": 28.9, "volume": 1100331.0}, {"date": "2022-12-01", "close": 29.08, "volume": 687449.0}, {"date": "2022-12-02", "close": 28.48, "volume": 1534198.0}, {"date": "2022-12-05", "close": 27.99, "volume": 890830.0}, {"date": "2022-12-06", "close": 27.46, "volume": 725001.0}, {"date": "2022-12-07", "close": 27.29, "volume": 762819.0}, {"date": "2022-12-08", "close": 27.5, "volume": 879411.0}, {"date": "2022-12-09", "close": 27.26, "volume": 539703.0}, {"date": "2022-12-12", "close": 27.49, "volume": 615809.0}, {"date": "2022-12-13", "close": 27.43, "volume": 889262.0}, {"date": "2022-12-14", "close": 27.61, "volume": 896783.0}, {"date": "2022-12-15", "close": 26.92, "volume": 942498.0}, {"date": "2022-12-16", "close": 26.67, "volume": 2163180.0}, {"date": "2022-12-19", "close": 26.64, "volume": 1229552.0}, {"date": "2022-12-20", "close": 26.82, "volume": 897679.0}, {"date": "2022-12-21", "close": 27.35, "volume": 1050270.0}, {"date": "2022-12-22", "close": 26.74, "volume": 1033846.0}, {"date": "2022-12-23", "close": 26.99, "volume": 730529.0}, {"date": "2022-12-27", "close": 27.12, "volume": 513525.0}, {"date": "2022-12-28", "close": 26.8, "volume": 589744.0}, {"date": "2022-12-29", "close": 27.38, "volume": 1011372.0}, {"date": "2022-12-30", "close": 27.27, "volume": 705565.0}, {"date": "2023-01-03", "close": 27.69, "volume": 994337.0}, {"date": "2023-01-04", "close": 28.21, "volume": 1369017.0}, {"date": "2023-01-05", "close": 28.17, "volume": 917935.0}, {"date": "2023-01-06", "close": 28.76, "volume": 1219230.0}, {"date": "2023-01-09", "close": 28.36, "volume": 1231217.0}, {"date": "2023-01-10", "close": 28.09, "volume": 1935929.0}, {"date": "2023-01-11", "close": 28.28, "volume": 1202831.0}, {"date": "2023-01-12", "close": 28.43, "volume": 835208.0}, {"date": "2023-01-13", "close": 28.78, "volume": 698488.0}, {"date": "2023-01-17", "close": 28.41, "volume": 851246.0}, {"date": "2023-01-18", "close": 28.53, "volume": 931097.0}, {"date": "2023-01-19", "close": 28.36, "volume": 1186090.0}, {"date": "2023-01-20", "close": 28.77, "volume": 771699.0}, {"date": "2023-01-23", "close": 29.27, "volume": 1073976.0}, {"date": "2023-01-24", "close": 28.98, "volume": 1274347.0}, {"date": "2023-01-25", "close": 28.74, "volume": 1240376.0}, {"date": "2023-01-26", "close": 29.19, "volume": 2073395.0}, {"date": "2023-01-27", "close": 28.38, "volume": 2543011.0}, {"date": "2023-01-30", "close": 28.31, "volume": 1936729.0}, {"date": "2023-01-31", "close": 29.51, "volume": 2238143.0}, {"date": "2023-02-01", "close": 29.69, "volume": 1486061.0}, {"date": "2023-02-02", "close": 30.26, "volume": 1858809.0}, {"date": "2023-02-03", "close": 30.22, "volume": 1704844.0}, {"date": "2023-02-06", "close": 29.28, "volume": 968237.0}, {"date": "2023-02-07", "close": 29.17, "volume": 765495.0}, {"date": "2023-02-08", "close": 28.76, "volume": 729877.0}, {"date": "2023-02-09", "close": 28.6, "volume": 1670473.0}, {"date": "2023-02-10", "close": 28.3, "volume": 1309598.0}, {"date": "2023-02-13", "close": 28.55, "volume": 1501135.0}, {"date": "2023-02-14", "close": 28.39, "volume": 2578093.0}, {"date": "2023-02-15", "close": 28.25, "volume": 929048.0}, {"date": "2023-02-16", "close": 28.5, "volume": 1170685.0}, {"date": "2023-02-17", "close": 28.65, "volume": 1525379.0}, {"date": "2023-02-21", "close": 28.04, "volume": 860908.0}, {"date": "2023-02-22", "close": 28.3, "volume": 1272468.0}, {"date": "2023-02-23", "close": 28.4, "volume": 1261628.0}, {"date": "2023-02-24", "close": 28.49, "volume": 1009734.0}, {"date": "2023-02-27", "close": 28.54, "volume": 865824.0}, {"date": "2023-02-28", "close": 28.55, "volume": 870632.0}, {"date": "2023-03-01", "close": 28.32, "volume": 1302239.0}, {"date": "2023-03-02", "close": 28.57, "volume": 1215057.0}, {"date": "2023-03-03", "close": 28.75, "volume": 1175793.0}, {"date": "2023-03-06", "close": 28.5, "volume": 1252943.0}, {"date": "2023-03-07", "close": 28.15, "volume": 830497.0}, {"date": "2023-03-08", "close": 28.2, "volume": 726528.0}, {"date": "2023-03-09", "close": 27.57, "volume": 1272247.0}, {"date": "2023-03-10", "close": 26.94, "volume": 1038417.0}, {"date": "2023-03-13", "close": 26.5, "volume": 1867195.0}, {"date": "2023-03-14", "close": 26.69, "volume": 1841602.0}, {"date": "2023-03-15", "close": 26.19, "volume": 1823882.0}, {"date": "2023-03-16", "close": 26.83, "volume": 1379306.0}, {"date": "2023-03-17", "close": 26.53, "volume": 2558229.0}, {"date": "2023-03-20", "close": 26.98, "volume": 1587596.0}, {"date": "2023-03-21", "close": 27.24, "volume": 1564814.0}, {"date": "2023-03-22", "close": 26.68, "volume": 916718.0}, {"date": "2023-03-23", "close": 26.61, "volume": 967531.0}, {"date": "2023-03-24", "close": 26.78, "volume": 1127629.0}, {"date": "2023-03-27", "close": 26.95, "volume": 1558708.0}, {"date": "2023-03-28", "close": 27.03, "volume": 1184097.0}, {"date": "2023-03-29", "close": 27.33, "volume": 1586723.0}, {"date": "2023-03-30", "close": 27.41, "volume": 544775.0}, {"date": "2023-03-31", "close": 28.03, "volume": 1252973.0}, {"date": "2023-04-03", "close": 27.9, "volume": 928242.0}, {"date": "2023-04-04", "close": 27.49, "volume": 868391.0}, {"date": "2023-04-05", "close": 27.05, "volume": 809651.0}, {"date": "2023-04-06", "close": 26.88, "volume": 913421.0}, {"date": "2023-04-10", "close": 27.21, "volume": 845312.0}, {"date": "2023-04-11", "close": 27.6, "volume": 1072540.0}, {"date": "2023-04-12", "close": 27.45, "volume": 1017995.0}, {"date": "2023-04-13", "close": 27.46, "volume": 605389.0}, {"date": "2023-04-14", "close": 27.51, "volume": 970959.0}, {"date": "2023-04-17", "close": 27.38, "volume": 758168.0}, {"date": "2023-04-18", "close": 27.11, "volume": 901452.0}, {"date": "2023-04-19", "close": 26.88, "volume": 712854.0}, {"date": "2023-04-20", "close": 26.79, "volume": 668729.0}, {"date": "2023-04-21", "close": 26.76, "volume": 1164196.0}, {"date": "2023-04-24", "close": 26.94, "volume": 1005929.0}, {"date": "2023-04-25", "close": 26.47, "volume": 818345.0}, {"date": "2023-04-26", "close": 26.27, "volume": 1188282.0}, {"date": "2023-04-27", "close": 26.34, "volume": 1286350.0}, {"date": "2023-04-28", "close": 27.59, "volume": 1709943.0}, {"date": "2023-05-01", "close": 27.87, "volume": 1538440.0}, {"date": "2023-05-02", "close": 27.8, "volume": 912183.0}, {"date": "2023-05-03", "close": 27.54, "volume": 1040268.0}, {"date": "2023-05-04", "close": 27.22, "volume": 831667.0}, {"date": "2023-05-05", "close": 28.11, "volume": 1528020.0}, {"date": "2023-05-08", "close": 28.67, "volume": 1247572.0}, {"date": "2023-05-09", "close": 28.17, "volume": 923816.0}, {"date": "2023-05-10", "close": 28.32, "volume": 742752.0}, {"date": "2023-05-11", "close": 28.39, "volume": 893382.0}, {"date": "2023-05-12", "close": 28.22, "volume": 879292.0}, {"date": "2023-05-15", "close": 28.2, "volume": 801805.0}, {"date": "2023-05-16", "close": 27.8, "volume": 838175.0}, {"date": "2023-05-17", "close": 27.85, "volume": 1316704.0}, {"date": "2023-05-18", "close": 28.14, "volume": 950256.0}, {"date": "2023-05-19", "close": 28.0, "volume": 1293692.0}, {"date": "2023-05-22", "close": 27.64, "volume": 1265564.0}, {"date": "2023-05-23", "close": 27.1, "volume": 921640.0}, {"date": "2023-05-24", "close": 26.6, "volume": 1204449.0}, {"date": "2023-05-25", "close": 26.61, "volume": 1050525.0}, {"date": "2023-05-26", "close": 26.98, "volume": 892747.0}, {"date": "2023-05-30", "close": 26.6, "volume": 869946.0}, {"date": "2023-05-31", "close": 26.26, "volume": 1172467.0}, {"date": "2023-06-01", "close": 26.4, "volume": 863219.0}, {"date": "2023-06-02", "close": 27.28, "volume": 898820.0}, {"date": "2023-06-05", "close": 26.84, "volume": 969434.0}, {"date": "2023-06-06", "close": 27.29, "volume": 1147596.0}, {"date": "2023-06-07", "close": 27.74, "volume": 1232060.0}, {"date": "2023-06-08", "close": 27.34, "volume": 1078395.0}, {"date": "2023-06-09", "close": 27.61, "volume": 895149.0}, {"date": "2023-06-12", "close": 27.96, "volume": 1035065.0}, {"date": "2023-06-13", "close": 28.1, "volume": 1381890.0}, {"date": "2023-06-14", "close": 28.2, "volume": 1195781.0}, {"date": "2023-06-15", "close": 28.21, "volume": 915193.0}, {"date": "2023-06-16", "close": 28.12, "volume": 2373894.0}, {"date": "2023-06-20", "close": 27.72, "volume": 1157053.0}, {"date": "2023-06-21", "close": 27.76, "volume": 996693.0}, {"date": "2023-06-22", "close": 27.53, "volume": 1421109.0}, {"date": "2023-06-23", "close": 27.54, "volume": 2322627.0}, {"date": "2023-06-26", "close": 27.82, "volume": 1095239.0}, {"date": "2023-06-27", "close": 28.78, "volume": 1401326.0}, {"date": "2023-06-28", "close": 29.03, "volume": 1657571.0}, {"date": "2023-06-29", "close": 29.19, "volume": 789014.0}, {"date": "2023-06-30", "close": 29.26, "volume": 1184886.0}, {"date": "2023-07-03", "close": 29.32, "volume": 648999.0}, {"date": "2023-07-05", "close": 29.48, "volume": 1121244.0}, {"date": "2023-07-06", "close": 29.76, "volume": 1428255.0}, {"date": "2023-07-07", "close": 29.98, "volume": 1020212.0}, {"date": "2023-07-10", "close": 29.98, "volume": 947612.0}, {"date": "2023-07-11", "close": 30.37, "volume": 959717.0}, {"date": "2023-07-12", "close": 30.78, "volume": 1107814.0}, {"date": "2023-07-13", "close": 30.93, "volume": 846516.0}, {"date": "2023-07-14", "close": 30.75, "volume": 834977.0}, {"date": "2023-07-17", "close": 30.42, "volume": 984840.0}, {"date": "2023-07-18", "close": 30.93, "volume": 1114462.0}, {"date": "2023-07-19", "close": 31.4, "volume": 1154088.0}, {"date": "2023-07-20", "close": 31.66, "volume": 865126.0}, {"date": "2023-07-21", "close": 31.7, "volume": 957711.0}, {"date": "2023-07-24", "close": 31.55, "volume": 710424.0}, {"date": "2023-07-25", "close": 31.36, "volume": 790308.0}, {"date": "2023-07-26", "close": 31.72, "volume": 1279340.0}, {"date": "2023-07-27", "close": 31.75, "volume": 1662874.0}, {"date": "2023-07-28", "close": 32.89, "volume": 1402854.0}, {"date": "2023-07-31", "close": 33.58, "volume": 2301492.0}, {"date": "2023-08-01", "close": 33.97, "volume": 1474008.0}, {"date": "2023-08-02", "close": 33.7, "volume": 1243838.0}, {"date": "2023-08-03", "close": 33.9, "volume": 1306992.0}, {"date": "2023-08-04", "close": 33.73, "volume": 1506985.0}, {"date": "2023-08-07", "close": 34.17, "volume": 1384632.0}, {"date": "2023-08-08", "close": 33.99, "volume": 1558236.0}, {"date": "2023-08-09", "close": 33.97, "volume": 1308854.0}, {"date": "2023-08-10", "close": 33.8, "volume": 1898369.0}, {"date": "2023-08-11", "close": 33.08, "volume": 1671527.0}, {"date": "2023-08-14", "close": 33.17, "volume": 1687780.0}, {"date": "2023-08-15", "close": 32.9, "volume": 1199130.0}, {"date": "2023-08-16", "close": 32.4, "volume": 1694919.0}, {"date": "2023-08-17", "close": 31.85, "volume": 1194490.0}, {"date": "2023-08-18", "close": 31.86, "volume": 1398492.0}, {"date": "2023-08-21", "close": 31.96, "volume": 1364115.0}, {"date": "2023-08-22", "close": 31.8, "volume": 1753118.0}, {"date": "2023-08-23", "close": 32.25, "volume": 4139236.0}, {"date": "2023-08-24", "close": 31.77, "volume": 1114559.0}, {"date": "2023-08-25", "close": 31.96, "volume": 898190.0}, {"date": "2023-08-28", "close": 32.11, "volume": 1231117.0}, {"date": "2023-08-29", "close": 32.32, "volume": 1210580.0}, {"date": "2023-08-30", "close": 32.52, "volume": 829651.0}, {"date": "2023-08-31", "close": 32.66, "volume": 1259320.0}, {"date": "2023-09-01", "close": 33.01, "volume": 874852.0}, {"date": "2023-09-05", "close": 32.39, "volume": 1080110.0}, {"date": "2023-09-06", "close": 32.44, "volume": 786037.0}, {"date": "2023-09-07", "close": 31.94, "volume": 840448.0}, {"date": "2023-09-08", "close": 31.9, "volume": 1172735.0}, {"date": "2023-09-11", "close": 32.22, "volume": 1131547.0}, {"date": "2023-09-12", "close": 32.42, "volume": 1165719.0}, {"date": "2023-09-13", "close": 31.94, "volume": 1103515.0}, {"date": "2023-09-14", "close": 32.22, "volume": 1338442.0}, {"date": "2023-09-15", "close": 32.04, "volume": 5029773.0}, {"date": "2023-09-18", "close": 32.16, "volume": 1083066.0}, {"date": "2023-09-19", "close": 32.24, "volume": 1201894.0}, {"date": "2023-09-20", "close": 32.22, "volume": 1050255.0}, {"date": "2023-09-21", "close": 31.8, "volume": 776707.0}, {"date": "2023-09-22", "close": 31.96, "volume": 751580.0}, {"date": "2023-09-25", "close": 32.31, "volume": 1079311.0}, {"date": "2023-09-26", "close": 31.79, "volume": 1140430.0}, {"date": "2023-09-27", "close": 31.82, "volume": 1032618.0}, {"date": "2023-09-28", "close": 32.19, "volume": 1324251.0}, {"date": "2023-09-29", "close": 32.54, "volume": 2314615.0}, {"date": "2023-10-02", "close": 32.31, "volume": 1880458.0}, {"date": "2023-10-03", "close": 31.57, "volume": 1478172.0}, {"date": "2023-10-04", "close": 31.87, "volume": 1451076.0}, {"date": "2023-10-05", "close": 31.28, "volume": 1039970.0}, {"date": "2023-10-06", "close": 31.67, "volume": 1387040.0}, {"date": "2023-10-09", "close": 31.41, "volume": 785271.0}, {"date": "2023-10-10", "close": 31.93, "volume": 1271630.0}, {"date": "2023-10-11", "close": 31.88, "volume": 941547.0}, {"date": "2023-10-12", "close": 31.43, "volume": 1332507.0}, {"date": "2023-10-13", "close": 31.04, "volume": 1405880.0}, {"date": "2023-10-16", "close": 31.39, "volume": 1671825.0}, {"date": "2023-10-17", "close": 31.26, "volume": 1773294.0}, {"date": "2023-10-18", "close": 30.45, "volume": 1467970.0}, {"date": "2023-10-19", "close": 30.34, "volume": 1820706.0}, {"date": "2023-10-20", "close": 30.41, "volume": 3336037.0}, {"date": "2023-10-23", "close": 30.14, "volume": 1942734.0}, {"date": "2023-10-24", "close": 30.05, "volume": 2012808.0}, {"date": "2023-10-25", "close": 29.8, "volume": 1730697.0}, {"date": "2023-10-26", "close": 30.37, "volume": 3005499.0}, {"date": "2023-10-27", "close": 28.13, "volume": 3045656.0}, {"date": "2023-10-30", "close": 28.35, "volume": 2033822.0}, {"date": "2023-10-31", "close": 28.68, "volume": 1950855.0}, {"date": "2023-11-01", "close": 29.07, "volume": 2330115.0}, {"date": "2023-11-02", "close": 29.54, "volume": 2048830.0}, {"date": "2023-11-03", "close": 30.08, "volume": 1473341.0}, {"date": "2023-11-06", "close": 29.84, "volume": 1276564.0}, {"date": "2023-11-07", "close": 29.74, "volume": 734508.0}, {"date": "2023-11-08", "close": 29.79, "volume": 1112541.0}, {"date": "2023-11-09", "close": 29.22, "volume": 1429298.0}, {"date": "2023-11-10", "close": 29.7, "volume": 1016408.0}, {"date": "2023-11-13", "close": 29.68, "volume": 939102.0}, {"date": "2023-11-14", "close": 30.59, "volume": 879963.0}, {"date": "2023-11-15", "close": 30.68, "volume": 1726375.0}, {"date": "2023-11-16", "close": 30.55, "volume": 1634643.0}, {"date": "2023-11-17", "close": 30.9, "volume": 1241448.0}, {"date": "2023-11-20", "close": 31.13, "volume": 1255816.0}, {"date": "2023-11-21", "close": 30.7, "volume": 1291083.0}, {"date": "2023-11-22", "close": 31.06, "volume": 3967592.0}, {"date": "2023-11-24", "close": 31.23, "volume": 460750.0}, {"date": "2023-11-27", "close": 30.88, "volume": 1164796.0}, {"date": "2023-11-28", "close": 30.35, "volume": 1101241.0}, {"date": "2023-11-29", "close": 30.41, "volume": 1101995.0}, {"date": "2023-11-30", "close": 30.41, "volume": 1100754.0}, {"date": "2023-12-01", "close": 30.87, "volume": 1013862.0}, {"date": "2023-12-04", "close": 30.94, "volume": 1230001.0}, {"date": "2023-12-05", "close": 30.6, "volume": 1017674.0}, {"date": "2023-12-06", "close": 30.84, "volume": 1482004.0}, {"date": "2023-12-07", "close": 30.81, "volume": 977684.0}, {"date": "2023-12-08", "close": 30.88, "volume": 809721.0}, {"date": "2023-12-11", "close": 31.23, "volume": 1251682.0}, {"date": "2023-12-12", "close": 31.11, "volume": 977482.0}, {"date": "2023-12-13", "close": 31.15, "volume": 1515980.0}, {"date": "2023-12-14", "close": 32.08, "volume": 1459923.0}, {"date": "2023-12-15", "close": 31.64, "volume": 3045899.0}, {"date": "2023-12-18", "close": 31.75, "volume": 1015839.0}, {"date": "2023-12-19", "close": 32.51, "volume": 1621129.0}, {"date": "2023-12-20", "close": 31.98, "volume": 1170217.0}, {"date": "2023-12-21", "close": 32.41, "volume": 998751.0}, {"date": "2023-12-22", "close": 32.68, "volume": 1070768.0}, {"date": "2023-12-26", "close": 32.79, "volume": 558979.0}, {"date": "2023-12-27", "close": 32.88, "volume": 737926.0}, {"date": "2023-12-28", "close": 32.94, "volume": 721002.0}, {"date": "2023-12-29", "close": 32.66, "volume": 1042457.0}, {"date": "2024-01-02", "close": 32.32, "volume": 1025332.0}, {"date": "2024-01-03", "close": 31.36, "volume": 1344363.0}, {"date": "2024-01-04", "close": 31.47, "volume": 1554241.0}, {"date": "2024-01-05", "close": 31.77, "volume": 1519988.0}, {"date": "2024-01-08", "close": 32.11, "volume": 1168074.0}, {"date": "2024-01-09", "close": 31.77, "volume": 1151039.0}, {"date": "2024-01-10", "close": 32.05, "volume": 1281694.0}, {"date": "2024-01-11", "close": 32.51, "volume": 1424613.0}, {"date": "2024-01-12", "close": 32.2, "volume": 1046438.0}, {"date": "2024-01-16", "close": 32.38, "volume": 1377587.0}, {"date": "2024-01-17", "close": 32.38, "volume": 1221524.0}, {"date": "2024-01-18", "close": 32.6, "volume": 1458578.0}, {"date": "2024-01-19", "close": 32.34, "volume": 1564634.0}, {"date": "2024-01-22", "close": 32.49, "volume": 1029063.0}, {"date": "2024-01-23", "close": 32.16, "volume": 1080727.0}, {"date": "2024-01-24", "close": 31.65, "volume": 1801241.0}, {"date": "2024-01-25", "close": 31.84, "volume": 2066839.0}, {"date": "2024-01-26", "close": 33.92, "volume": 4260505.0}, {"date": "2024-01-29", "close": 33.69, "volume": 2181562.0}, {"date": "2024-01-30", "close": 33.63, "volume": 1831404.0}, {"date": "2024-01-31", "close": 33.13, "volume": 1565744.0}, {"date": "2024-02-01", "close": 34.12, "volume": 1628059.0}, {"date": "2024-02-02", "close": 34.04, "volume": 1443262.0}, {"date": "2024-02-05", "close": 33.9, "volume": 1192418.0}, {"date": "2024-02-06", "close": 34.5, "volume": 1622657.0}, {"date": "2024-02-07", "close": 34.55, "volume": 1714148.0}, {"date": "2024-02-08", "close": 34.91, "volume": 1258219.0}, {"date": "2024-02-09", "close": 35.32, "volume": 1432444.0}, {"date": "2024-02-12", "close": 35.16, "volume": 1242841.0}, {"date": "2024-02-13", "close": 34.77, "volume": 1675770.0}, {"date": "2024-02-14", "close": 34.87, "volume": 1488797.0}, {"date": "2024-02-15", "close": 35.08, "volume": 1282215.0}, {"date": "2024-02-16", "close": 35.12, "volume": 1042822.0}, {"date": "2024-02-20", "close": 35.1, "volume": 1437093.0}, {"date": "2024-02-21", "close": 35.26, "volume": 1564983.0}, {"date": "2024-02-22", "close": 35.76, "volume": 1559026.0}, {"date": "2024-02-23", "close": 36.08, "volume": 1115758.0}, {"date": "2024-02-26", "close": 36.0, "volume": 1301872.0}, {"date": "2024-02-27", "close": 36.42, "volume": 1630946.0}, {"date": "2024-02-28", "close": 36.46, "volume": 1098372.0}, {"date": "2024-02-29", "close": 36.53, "volume": 1498058.0}, {"date": "2024-03-01", "close": 36.76, "volume": 1295631.0}, {"date": "2024-03-04", "close": 36.97, "volume": 1079244.0}, {"date": "2024-03-05", "close": 37.1, "volume": 1233059.0}, {"date": "2024-03-06", "close": 36.94, "volume": 1404407.0}, {"date": "2024-03-07", "close": 37.1, "volume": 1719393.0}, {"date": "2024-03-08", "close": 36.32, "volume": 1190012.0}, {"date": "2024-03-11", "close": 36.03, "volume": 1260237.0}, {"date": "2024-03-12", "close": 36.09, "volume": 1067397.0}, {"date": "2024-03-13", "close": 36.02, "volume": 1012375.0}, {"date": "2024-03-14", "close": 35.93, "volume": 1475423.0}, {"date": "2024-03-15", "close": 35.71, "volume": 2591505.0}, {"date": "2024-03-18", "close": 36.1, "volume": 1616736.0}, {"date": "2024-03-19", "close": 36.25, "volume": 1065196.0}, {"date": "2024-03-20", "close": 36.43, "volume": 1324416.0}, {"date": "2024-03-21", "close": 36.41, "volume": 1459246.0}, {"date": "2024-03-22", "close": 36.16, "volume": 1503357.0}, {"date": "2024-03-25", "close": 35.9, "volume": 1346961.0}, {"date": "2024-03-26", "close": 35.91, "volume": 1119005.0}, {"date": "2024-03-27", "close": 36.31, "volume": 1610010.0}, {"date": "2024-03-28", "close": 36.12, "volume": 1178943.0}, {"date": "2024-04-01", "close": 36.14, "volume": 1004879.0}, {"date": "2024-04-02", "close": 36.38, "volume": 1478781.0}, {"date": "2024-04-03", "close": 36.04, "volume": 1560627.0}, {"date": "2024-04-04", "close": 35.59, "volume": 1328946.0}, {"date": "2024-04-05", "close": 35.91, "volume": 1219218.0}, {"date": "2024-04-08", "close": 35.9, "volume": 1258074.0}, {"date": "2024-04-09", "close": 36.15, "volume": 1110787.0}, {"date": "2024-04-10", "close": 35.18, "volume": 1738081.0}, {"date": "2024-04-11", "close": 34.63, "volume": 1507370.0}, {"date": "2024-04-12", "close": 34.25, "volume": 1157355.0}, {"date": "2024-04-15", "close": 33.94, "volume": 1126093.0}, {"date": "2024-04-16", "close": 33.68, "volume": 1308086.0}, {"date": "2024-04-17", "close": 33.51, "volume": 1186939.0}, {"date": "2024-04-18", "close": 33.58, "volume": 1249048.0}, {"date": "2024-04-19", "close": 33.91, "volume": 1332962.0}, {"date": "2024-04-22", "close": 34.25, "volume": 978059.0}, {"date": "2024-04-23", "close": 34.66, "volume": 991560.0}, {"date": "2024-04-24", "close": 35.16, "volume": 1354958.0}, {"date": "2024-04-25", "close": 34.65, "volume": 1597465.0}, {"date": "2024-04-26", "close": 34.71, "volume": 2150577.0}, {"date": "2024-04-29", "close": 34.86, "volume": 2087319.0}, {"date": "2024-04-30", "close": 34.3, "volume": 1843502.0}, {"date": "2024-05-01", "close": 33.96, "volume": 1578886.0}, {"date": "2024-05-02", "close": 34.13, "volume": 1203143.0}, {"date": "2024-05-03", "close": 34.13, "volume": 1086228.0}, {"date": "2024-05-06", "close": 34.55, "volume": 1055721.0}, {"date": "2024-05-07", "close": 34.66, "volume": 1496003.0}, {"date": "2024-05-08", "close": 34.86, "volume": 1413204.0}, {"date": "2024-05-09", "close": 34.89, "volume": 848586.0}, {"date": "2024-05-10", "close": 35.16, "volume": 1095409.0}, {"date": "2024-05-13", "close": 34.71, "volume": 1102235.0}, {"date": "2024-05-14", "close": 34.75, "volume": 1039563.0}, {"date": "2024-05-15", "close": 34.98, "volume": 881367.0}, {"date": "2024-05-16", "close": 34.62, "volume": 863010.0}, {"date": "2024-05-17", "close": 34.65, "volume": 737153.0}, {"date": "2024-05-20", "close": 34.41, "volume": 774549.0}, {"date": "2024-05-21", "close": 34.35, "volume": 651440.0}, {"date": "2024-05-22", "close": 34.3, "volume": 887264.0}, {"date": "2024-05-23", "close": 33.81, "volume": 1465162.0}, {"date": "2024-05-24", "close": 34.36, "volume": 1091831.0}, {"date": "2024-05-28", "close": 34.43, "volume": 1208737.0}, {"date": "2024-05-29", "close": 34.28, "volume": 1167091.0}, {"date": "2024-05-30", "close": 34.75, "volume": 1115288.0}, {"date": "2024-05-31", "close": 35.0, "volume": 1421735.0}, {"date": "2024-06-03", "close": 35.13, "volume": 813817.0}, {"date": "2024-06-04", "close": 34.41, "volume": 1746876.0}, {"date": "2024-06-05", "close": 34.69, "volume": 838469.0}, {"date": "2024-06-06", "close": 34.24, "volume": 1065299.0}, {"date": "2024-06-07", "close": 34.09, "volume": 861180.0}, {"date": "2024-06-10", "close": 34.09, "volume": 1119021.0}, {"date": "2024-06-11", "close": 33.81, "volume": 1479762.0}, {"date": "2024-06-12", "close": 34.5, "volume": 2390219.0}, {"date": "2024-06-13", "close": 34.53, "volume": 1802358.0}, {"date": "2024-06-14", "close": 33.98, "volume": 1957426.0}, {"date": "2024-06-17", "close": 34.21, "volume": 1669456.0}, {"date": "2024-06-18", "close": 34.09, "volume": 2094098.0}, {"date": "2024-06-20", "close": 33.7, "volume": 2012736.0}, {"date": "2024-06-21", "close": 33.73, "volume": 4203454.0}, {"date": "2024-06-24", "close": 34.49, "volume": 1317229.0}, {"date": "2024-06-25", "close": 33.84, "volume": 1217965.0}, {"date": "2024-06-26", "close": 33.52, "volume": 1149738.0}, {"date": "2024-06-27", "close": 33.38, "volume": 1184593.0}, {"date": "2024-06-28", "close": 33.71, "volume": 3173916.0}, {"date": "2024-07-01", "close": 33.61, "volume": 907251.0}, {"date": "2024-07-02", "close": 33.8, "volume": 1190139.0}, {"date": "2024-07-03", "close": 33.77, "volume": 842836.0}, {"date": "2024-07-05", "close": 33.45, "volume": 1363339.0}, {"date": "2024-07-08", "close": 33.44, "volume": 838651.0}, {"date": "2024-07-09", "close": 33.26, "volume": 1133643.0}, {"date": "2024-07-10", "close": 33.57, "volume": 880135.0}, {"date": "2024-07-11", "close": 34.14, "volume": 906757.0}, {"date": "2024-07-12", "close": 34.34, "volume": 934514.0}, {"date": "2024-07-15", "close": 34.49, "volume": 949799.0}, {"date": "2024-07-16", "close": 35.19, "volume": 823480.0}, {"date": "2024-07-17", "close": 34.74, "volume": 825385.0}, {"date": "2024-07-18", "close": 34.59, "volume": 919266.0}, {"date": "2024-07-19", "close": 33.32, "volume": 964715.0}, {"date": "2024-07-22", "close": 33.28, "volume": 1413972.0}, {"date": "2024-07-23", "close": 33.23, "volume": 1912371.0}, {"date": "2024-07-24", "close": 32.49, "volume": 1232451.0}, {"date": "2024-07-25", "close": 32.56, "volume": 1804902.0}, {"date": "2024-07-26", "close": 31.2, "volume": 4548467.0}, {"date": "2024-07-29", "close": 31.35, "volume": 2270107.0}, {"date": "2024-07-30", "close": 30.91, "volume": 1455610.0}, {"date": "2024-07-31", "close": 31.06, "volume": 1679986.0}, {"date": "2024-08-01", "close": 30.46, "volume": 1479837.0}, {"date": "2024-08-02", "close": 29.85, "volume": 1698407.0}, {"date": "2024-08-05", "close": 29.05, "volume": 1982974.0}, {"date": "2024-08-06", "close": 29.01, "volume": 1551081.0}, {"date": "2024-08-07", "close": 28.73, "volume": 1738409.0}, {"date": "2024-08-08", "close": 28.74, "volume": 1004777.0}, {"date": "2024-08-09", "close": 28.77, "volume": 1365622.0}, {"date": "2024-08-12", "close": 28.39, "volume": 1428695.0}, {"date": "2024-08-13", "close": 28.93, "volume": 1899078.0}, {"date": "2024-08-14", "close": 28.84, "volume": 1041337.0}, {"date": "2024-08-15", "close": 29.52, "volume": 1288624.0}, {"date": "2024-08-16", "close": 29.64, "volume": 1237912.0}, {"date": "2024-08-19", "close": 30.16, "volume": 1596020.0}, {"date": "2024-08-20", "close": 30.24, "volume": 1485718.0}, {"date": "2024-08-21", "close": 30.55, "volume": 1532801.0}, {"date": "2024-08-22", "close": 30.44, "volume": 1596978.0}, {"date": "2024-08-23", "close": 31.21, "volume": 1266523.0}, {"date": "2024-08-26", "close": 31.29, "volume": 1357763.0}, {"date": "2024-08-27", "close": 30.9, "volume": 1102732.0}, {"date": "2024-08-28", "close": 30.79, "volume": 1080671.0}, {"date": "2024-08-29", "close": 31.03, "volume": 893523.0}, {"date": "2024-08-30", "close": 31.33, "volume": 935685.0}, {"date": "2024-09-03", "close": 30.55, "volume": 1141063.0}, {"date": "2024-09-04", "close": 30.67, "volume": 1448985.0}, {"date": "2024-09-05", "close": 30.59, "volume": 969582.0}, {"date": "2024-09-06", "close": 30.03, "volume": 787468.0}, {"date": "2024-09-09", "close": 29.83, "volume": 1147757.0}, {"date": "2024-09-10", "close": 29.13, "volume": 1574799.0}, {"date": "2024-09-11", "close": 29.26, "volume": 1088796.0}, {"date": "2024-09-12", "close": 28.81, "volume": 2104715.0}, {"date": "2024-09-13", "close": 29.19, "volume": 1457343.0}, {"date": "2024-09-16", "close": 28.82, "volume": 1672783.0}, {"date": "2024-09-17", "close": 29.49, "volume": 1430638.0}, {"date": "2024-09-18", "close": 29.29, "volume": 1149890.0}, {"date": "2024-09-19", "close": 29.82, "volume": 1909752.0}, {"date": "2024-09-20", "close": 29.75, "volume": 2979830.0}, {"date": "2024-09-23", "close": 30.15, "volume": 1680030.0}, {"date": "2024-09-24", "close": 30.9, "volume": 2116810.0}, {"date": "2024-09-25", "close": 30.28, "volume": 2025392.0}, {"date": "2024-09-26", "close": 30.95, "volume": 1753041.0}, {"date": "2024-09-27", "close": 30.98, "volume": 4716226.0}, {"date": "2024-09-30", "close": 29.69, "volume": 2854620.0}, {"date": "2024-10-01", "close": 29.47, "volume": 2844728.0}, {"date": "2024-10-02", "close": 29.47, "volume": 1720880.0}, {"date": "2024-10-03", "close": 29.15, "volume": 2171143.0}, {"date": "2024-10-04", "close": 29.0, "volume": 1744501.0}, {"date": "2024-10-07", "close": 28.89, "volume": 1588327.0}, {"date": "2024-10-08", "close": 28.68, "volume": 1532080.0}, {"date": "2024-10-09", "close": 28.89, "volume": 968984.0}, {"date": "2024-10-10", "close": 29.24, "volume": 1475577.0}, {"date": "2024-10-11", "close": 29.32, "volume": 1160920.0}, {"date": "2024-10-14", "close": 29.55, "volume": 890328.0}, {"date": "2024-10-15", "close": 29.295, "volume": 1446745.0}, {"date": "2024-10-16", "close": 29.24, "volume": 785384.0}, {"date": "2024-10-17", "close": 29.69, "volume": 1415768.0}, {"date": "2024-10-18", "close": 29.92, "volume": 964902.0}, {"date": "2024-10-21", "close": 29.5, "volume": 1031096.0}, {"date": "2024-10-22", "close": 29.37, "volume": 1063640.0}, {"date": "2024-10-23", "close": 29.52, "volume": 1467880.0}, {"date": "2024-10-24", "close": 29.66, "volume": 1875650.0}, {"date": "2024-10-25", "close": 31.25, "volume": 3689803.0}, {"date": "2024-10-28", "close": 31.3, "volume": 2184787.0}, {"date": "2024-10-29", "close": 31.34, "volume": 1436079.0}, {"date": "2024-10-30", "close": 31.11, "volume": 2074585.0}, {"date": "2024-10-31", "close": 30.31, "volume": 1499707.0}, {"date": "2024-11-01", "close": 30.53, "volume": 1393740.0}, {"date": "2024-11-04", "close": 30.09, "volume": 1523793.0}, {"date": "2024-11-05", "close": 30.33, "volume": 1071074.0}, {"date": "2024-11-06", "close": 30.68, "volume": 1889142.0}, {"date": "2024-11-07", "close": 30.6, "volume": 1974989.0}, {"date": "2024-11-08", "close": 30.17, "volume": 1718140.0}, {"date": "2024-11-11", "close": 30.19, "volume": 1654859.0}, {"date": "2024-11-12", "close": 30.36, "volume": 1657796.0}, {"date": "2024-11-13", "close": 30.64, "volume": 1077471.0}, {"date": "2024-11-14", "close": 30.38, "volume": 1188933.0}, {"date": "2024-11-15", "close": 30.15, "volume": 1256520.0}, {"date": "2024-11-18", "close": 29.61, "volume": 983721.0}, {"date": "2024-11-19", "close": 29.07, "volume": 1342265.0}, {"date": "2024-11-20", "close": 29.5, "volume": 925950.0}, {"date": "2024-11-21", "close": 29.88, "volume": 781674.0}, {"date": "2024-11-22", "close": 30.4, "volume": 939959.0}, {"date": "2024-11-25", "close": 31.08, "volume": 1083238.0}, {"date": "2024-11-26", "close": 30.88, "volume": 1371438.0}, {"date": "2024-11-27", "close": 30.57, "volume": 983881.0}, {"date": "2024-11-29", "close": 30.56, "volume": 572730.0}, {"date": "2024-12-02", "close": 30.7, "volume": 971104.0}, {"date": "2024-12-03", "close": 30.11, "volume": 1280385.0}, {"date": "2024-12-04", "close": 30.07, "volume": 1479225.0}, {"date": "2024-12-05", "close": 29.75, "volume": 990087.0}, {"date": "2024-12-06", "close": 29.76, "volume": 940120.0}, {"date": "2024-12-09", "close": 30.68, "volume": 1681703.0}, {"date": "2024-12-10", "close": 31.15, "volume": 1569261.0}, {"date": "2024-12-11", "close": 30.91, "volume": 1786790.0}, {"date": "2024-12-12", "close": 30.58, "volume": 930465.0}, {"date": "2024-12-13", "close": 30.59, "volume": 1297627.0}, {"date": "2024-12-16", "close": 30.33, "volume": 1476823.0}, {"date": "2024-12-17", "close": 29.94, "volume": 1029074.0}, {"date": "2024-12-18", "close": 29.31, "volume": 1660861.0}, {"date": "2024-12-19", "close": 29.13, "volume": 1384686.0}, {"date": "2024-12-20", "close": 29.15, "volume": 4856372.0}, {"date": "2024-12-23", "close": 29.13, "volume": 1367568.0}, {"date": "2024-12-24", "close": 29.23, "volume": 345743.0}, {"date": "2024-12-26", "close": 29.33, "volume": 814935.0}, {"date": "2024-12-27", "close": 29.21, "volume": 636931.0}, {"date": "2024-12-30", "close": 28.6, "volume": 1185745.0}, {"date": "2024-12-31", "close": 28.73, "volume": 1095351.0}, {"date": "2025-01-02", "close": 28.11, "volume": 1376072.0}, {"date": "2025-01-03", "close": 28.04, "volume": 1509442.0}, {"date": "2025-01-06", "close": 28.0, "volume": 1863611.0}, {"date": "2025-01-07", "close": 27.7, "volume": 1639278.0}, {"date": "2025-01-08", "close": 27.18, "volume": 2192424.0}, {"date": "2025-01-10", "close": 26.86, "volume": 2072641.0}, {"date": "2025-01-13", "close": 27.26, "volume": 1885261.0}, {"date": "2025-01-14", "close": 27.15, "volume": 1155169.0}, {"date": "2025-01-15", "close": 27.42, "volume": 1248247.0}, {"date": "2025-01-16", "close": 27.5, "volume": 917447.0}, {"date": "2025-01-17", "close": 27.97, "volume": 1410717.0}, {"date": "2025-01-21", "close": 28.35, "volume": 1466348.0}, {"date": "2025-01-22", "close": 28.01, "volume": 1605953.0}, {"date": "2025-01-23", "close": 27.97, "volume": 1680803.0}, {"date": "2025-01-24", "close": 27.73, "volume": 1161852.0}, {"date": "2025-01-27", "close": 28.48, "volume": 1726998.0}, {"date": "2025-01-28", "close": 27.92, "volume": 1378744.0}, {"date": "2025-01-29", "close": 27.83, "volume": 1478495.0}, {"date": "2025-01-30", "close": 28.22, "volume": 2669486.0}, {"date": "2025-01-31", "close": 25.92, "volume": 5024586.0}, {"date": "2025-02-03", "close": 25.17, "volume": 4082016.0}, {"date": "2025-02-04", "close": 25.72, "volume": 2708981.0}, {"date": "2025-02-05", "close": 25.3, "volume": 2438299.0}, {"date": "2025-02-06", "close": 25.04, "volume": 2196071.0}, {"date": "2025-02-07", "close": 25.06, "volume": 2714920.0}, {"date": "2025-02-10", "close": 24.81, "volume": 1767021.0}, {"date": "2025-02-11", "close": 24.9, "volume": 1369888.0}, {"date": "2025-02-12", "close": 24.39, "volume": 1803470.0}, {"date": "2025-02-13", "close": 24.36, "volume": 2716588.0}, {"date": "2025-02-14", "close": 24.48, "volume": 1598488.0}, {"date": "2025-02-18", "close": 24.77, "volume": 2083566.0}, {"date": "2025-02-19", "close": 24.41, "volume": 2026022.0}, {"date": "2025-02-20", "close": 24.59, "volume": 1622573.0}, {"date": "2025-02-21", "close": 24.37, "volume": 1367086.0}, {"date": "2025-02-24", "close": 24.505, "volume": 2010602.0}, {"date": "2025-02-25", "close": 24.67, "volume": 1427938.0}, {"date": "2025-02-26", "close": 24.52, "volume": 1787144.0}, {"date": "2025-02-27", "close": 24.32, "volume": 1658636.0}, {"date": "2025-02-28", "close": 24.32, "volume": 2524549.0}, {"date": "2025-03-03", "close": 24.19, "volume": 2263047.0}, {"date": "2025-03-04", "close": 24.0, "volume": 2817691.0}, {"date": "2025-03-05", "close": 24.62, "volume": 2386178.0}, {"date": "2025-03-06", "close": 25.08, "volume": 2376588.0}, {"date": "2025-03-07", "close": 25.39, "volume": 2411297.0}, {"date": "2025-03-10", "close": 26.02, "volume": 3409603.0}, {"date": "2025-03-11", "close": 24.78, "volume": 3100948.0}, {"date": "2025-03-12", "close": 24.42, "volume": 2074395.0}, {"date": "2025-03-13", "close": 23.86, "volume": 1809568.0}, {"date": "2025-03-14", "close": 24.31, "volume": 1971895.0}, {"date": "2025-03-17", "close": 24.14, "volume": 1989603.0}, {"date": "2025-03-18", "close": 23.98, "volume": 1968326.0}, {"date": "2025-03-19", "close": 23.79, "volume": 2246456.0}, {"date": "2025-03-20", "close": 24.09, "volume": 3095395.0}, {"date": "2025-03-21", "close": 23.91, "volume": 5104785.0}, {"date": "2025-03-24", "close": 24.43, "volume": 1948425.0}, {"date": "2025-03-25", "close": 24.52, "volume": 1780538.0}, {"date": "2025-03-26", "close": 24.76, "volume": 1743660.0}, {"date": "2025-03-27", "close": 23.88, "volume": 3043885.0}, {"date": "2025-03-28", "close": 23.4, "volume": 2617662.0}, {"date": "2025-03-31", "close": 23.3, "volume": 2825767.0}, {"date": "2025-04-01", "close": 23.46, "volume": 2082853.0}, {"date": "2025-04-02", "close": 23.52, "volume": 1861503.0}, {"date": "2025-04-03", "close": 22.36, "volume": 3336438.0}, {"date": "2025-04-04", "close": 22.14, "volume": 3997645.0}, {"date": "2025-04-07", "close": 21.38, "volume": 3864363.0}, {"date": "2025-04-08", "close": 20.83, "volume": 3606079.0}, {"date": "2025-04-09", "close": 21.8, "volume": 7402018.0}, {"date": "2025-04-10", "close": 20.95, "volume": 3181151.0}, {"date": "2025-04-11", "close": 21.17, "volume": 1790734.0}, {"date": "2025-04-14", "close": 21.31, "volume": 1755075.0}, {"date": "2025-04-15", "close": 21.17, "volume": 1845602.0}, {"date": "2025-04-16", "close": 21.07, "volume": 2293927.0}, {"date": "2025-04-17", "close": 21.56, "volume": 2276125.0}, {"date": "2025-04-21", "close": 21.29, "volume": 1714736.0}, {"date": "2025-04-22", "close": 21.75, "volume": 1712289.0}, {"date": "2025-04-23", "close": 21.67, "volume": 2224917.0}, {"date": "2025-04-24", "close": 21.97, "volume": 3338533.0}, {"date": "2025-04-25", "close": 21.36, "volume": 3379512.0}, {"date": "2025-04-28", "close": 21.79, "volume": 3442672.0}, {"date": "2025-04-29", "close": 22.01, "volume": 2145535.0}, {"date": "2025-04-30", "close": 21.78, "volume": 1940103.0}, {"date": "2025-05-01", "close": 21.66, "volume": 1680707.0}, {"date": "2025-05-02", "close": 21.57, "volume": 2757730.0}, {"date": "2025-05-05", "close": 21.62, "volume": 1505211.0}, {"date": "2025-05-06", "close": 21.49, "volume": 1740812.0}, {"date": "2025-05-07", "close": 21.62, "volume": 2033640.0}, {"date": "2025-05-08", "close": 22.17, "volume": 1447166.0}, {"date": "2025-05-09", "close": 22.21, "volume": 1314338.0}, {"date": "2025-05-12", "close": 23.37, "volume": 2349751.0}, {"date": "2025-05-13", "close": 23.15, "volume": 2237760.0}, {"date": "2025-05-14", "close": 22.72, "volume": 3014974.0}, {"date": "2025-05-15", "close": 22.67, "volume": 3860268.0}, {"date": "2025-05-16", "close": 23.07, "volume": 3070904.0}, {"date": "2025-05-19", "close": 23.04, "volume": 2097574.0}, {"date": "2025-05-20", "close": 22.56, "volume": 2081478.0}, {"date": "2025-05-21", "close": 22.16, "volume": 1894595.0}, {"date": "2025-05-22", "close": 21.96, "volume": 2781549.0}, {"date": "2025-05-23", "close": 21.62, "volume": 2577721.0}, {"date": "2025-05-27", "close": 22.0, "volume": 2261537.0}, {"date": "2025-05-28", "close": 21.48, "volume": 1897170.0}, {"date": "2025-05-29", "close": 21.78, "volume": 1857931.0}, {"date": "2025-05-30", "close": 21.57, "volume": 1921833.0}, {"date": "2025-06-02", "close": 21.25, "volume": 2322580.0}, {"date": "2025-06-03", "close": 21.41, "volume": 1888932.0}, {"date": "2025-06-04", "close": 21.32, "volume": 1779852.0}, {"date": "2025-06-05", "close": 21.32, "volume": 2213515.0}, {"date": "2025-06-06", "close": 21.41, "volume": 1657338.0}, {"date": "2025-06-09", "close": 21.64, "volume": 1893690.0}, {"date": "2025-06-10", "close": 22.26, "volume": 2160783.0}, {"date": "2025-06-11", "close": 22.05, "volume": 1867980.0}, {"date": "2025-06-12", "close": 22.275, "volume": 1601410.0}, {"date": "2025-06-13", "close": 21.72, "volume": 1756080.0}, {"date": "2025-06-16", "close": 22.07, "volume": 1704686.0}, {"date": "2025-06-17", "close": 21.45, "volume": 2311691.0}, {"date": "2025-06-18", "close": 21.39, "volume": 2147012.0}, {"date": "2025-06-20", "close": 21.25, "volume": 3826076.0}, {"date": "2025-06-23", "close": 21.54, "volume": 1800116.0}, {"date": "2025-06-24", "close": 21.79, "volume": 1871025.0}, {"date": "2025-06-25", "close": 21.62, "volume": 2060729.0}, {"date": "2025-06-26", "close": 21.86, "volume": 1404928.0}, {"date": "2025-06-27", "close": 21.99, "volume": 2900199.0}, {"date": "2025-06-30", "close": 21.99, "volume": 2730427.0}, {"date": "2025-07-01", "close": 22.86, "volume": 2460132.0}, {"date": "2025-07-02", "close": 23.215, "volume": 2047755.0}, {"date": "2025-07-03", "close": 23.13, "volume": 1261265.0}, {"date": "2025-07-07", "close": 22.75, "volume": 1941228.0}, {"date": "2025-07-08", "close": 22.99, "volume": 2541496.0}, {"date": "2025-07-09", "close": 23.04, "volume": 2104719.0}, {"date": "2025-07-10", "close": 23.28, "volume": 3860272.0}, {"date": "2025-07-11", "close": 23.08, "volume": 2217873.0}, {"date": "2025-07-14", "close": 23.06, "volume": 1996948.0}, {"date": "2025-07-15", "close": 22.66, "volume": 1492705.0}, {"date": "2025-07-16", "close": 23.21, "volume": 3852268.0}, {"date": "2025-07-17", "close": 23.13, "volume": 2192216.0}, {"date": "2025-07-18", "close": 22.94, "volume": 2803326.0}, {"date": "2025-07-21", "close": 23.15, "volume": 2665426.0}, {"date": "2025-07-22", "close": 23.38, "volume": 2956816.0}, {"date": "2025-07-23", "close": 23.86, "volume": 3443118.0}, {"date": "2025-07-24", "close": 23.6, "volume": 3885386.0}, {"date": "2025-07-25", "close": 27.42, "volume": 6814591.0}, {"date": "2025-07-28", "close": 27.92, "volume": 4641212.0}, {"date": "2025-07-29", "close": 27.46, "volume": 2830150.0}, {"date": "2025-07-30", "close": 27.03, "volume": 2587844.0}, {"date": "2025-07-31", "close": 26.42, "volume": 2220179.0}, {"date": "2025-08-01", "close": 26.28, "volume": 2327327.0}, {"date": "2025-08-04", "close": 26.14, "volume": 2204021.0}, {"date": "2025-08-05", "close": 26.75, "volume": 2383673.0}, {"date": "2025-08-06", "close": 26.61, "volume": 3003780.0}, {"date": "2025-08-07", "close": 26.66, "volume": 1960971.0}, {"date": "2025-08-08", "close": 26.62, "volume": 1942551.0}, {"date": "2025-08-11", "close": 26.7, "volume": 1651582.0}, {"date": "2025-08-12", "close": 27.23, "volume": 1650690.0}, {"date": "2025-08-13", "close": 27.84, "volume": 1472602.0}, {"date": "2025-08-14", "close": 27.69, "volume": 1295294.0}, {"date": "2025-08-15", "close": 27.33, "volume": 1719449.0}, {"date": "2025-08-18", "close": 27.18, "volume": 2341804.0}, {"date": "2025-08-19", "close": 27.69, "volume": 1568463.0}, {"date": "2025-08-20", "close": 27.37, "volume": 1799454.0}, {"date": "2025-08-21", "close": 27.41, "volume": 1806687.0}, {"date": "2025-08-22", "close": 28.16, "volume": 1670715.0}, {"date": "2025-08-25", "close": 28.09, "volume": 1339709.0}, {"date": "2025-08-26", "close": 28.28, "volume": 2293828.0}, {"date": "2025-08-27", "close": 28.43, "volume": 3559431.0}, {"date": "2025-08-28", "close": 28.15, "volume": 1484194.0}, {"date": "2025-08-29", "close": 28.01, "volume": 1973751.0}, {"date": "2025-09-02", "close": 27.77, "volume": 1685498.0}, {"date": "2025-09-03", "close": 27.67, "volume": 1125799.0}, {"date": "2025-09-04", "close": 28.12, "volume": 2057726.0}, {"date": "2025-09-05", "close": 28.48, "volume": 2179776.0}, {"date": "2025-09-08", "close": 28.71, "volume": 1910399.0}, {"date": "2025-09-09", "close": 28.21, "volume": 1458142.0}, {"date": "2025-09-10", "close": 28.02, "volume": 2048738.0}, {"date": "2025-09-11", "close": 28.41, "volume": 1150649.0}, {"date": "2025-09-12", "close": 28.46, "volume": 1658896.0}, {"date": "2025-09-15", "close": 28.25, "volume": 1437992.0}, {"date": "2025-09-16", "close": 28.51, "volume": 1383276.0}, {"date": "2025-09-17", "close": 29.06, "volume": 2986235.0}, {"date": "2025-09-18", "close": 29.05, "volume": 1782944.0}, {"date": "2025-09-19", "close": 28.68, "volume": 5589691.0}, {"date": "2025-09-22", "close": 28.39, "volume": 1490414.0}, {"date": "2025-09-23", "close": 28.4, "volume": 1391303.0}, {"date": "2025-09-24", "close": 28.29, "volume": 1278851.0}, {"date": "2025-09-25", "close": 28.35, "volume": 1185925.0}, {"date": "2025-09-26", "close": 28.9, "volume": 1116266.0}, {"date": "2025-09-29", "close": 28.35, "volume": 2059497.0}, {"date": "2025-09-30", "close": 28.3, "volume": 1962878.0}, {"date": "2025-10-01", "close": 27.94, "volume": 2181740.0}, {"date": "2025-10-02", "close": 27.84, "volume": 1743625.0}, {"date": "2025-10-03", "close": 27.58, "volume": 2296909.0}, {"date": "2025-10-06", "close": 27.32, "volume": 1675768.0}, {"date": "2025-10-07", "close": 26.63, "volume": 2219707.0}, {"date": "2025-10-08", "close": 26.61, "volume": 1987174.0}, {"date": "2025-10-09", "close": 26.23, "volume": 1849961.0}, {"date": "2025-10-10", "close": 25.63, "volume": 1553573.0}, {"date": "2025-10-13", "close": 25.9, "volume": 1960011.0}, {"date": "2025-10-14", "close": 25.96, "volume": 3393171.0}, {"date": "2025-10-15", "close": 26.04, "volume": 2163282.0}, {"date": "2025-10-16", "close": 26.19, "volume": 2313901.0}, {"date": "2025-10-17", "close": 26.01, "volume": 4580854.0}, {"date": "2025-10-20", "close": 26.44, "volume": 10698450.0}, {"date": "2025-10-21", "close": 26.94, "volume": 2959804.0}, {"date": "2025-10-22", "close": 26.21, "volume": 2519557.0}, {"date": "2025-10-23", "close": 26.32, "volume": 5236703.0}, {"date": "2025-10-24", "close": 23.64, "volume": 7736306.0}, {"date": "2025-10-27", "close": 23.72, "volume": 4250970.0}, {"date": "2025-10-28", "close": 23.67, "volume": 3180305.0}, {"date": "2025-10-29", "close": 23.73, "volume": 3000623.0}, {"date": "2025-10-30", "close": 23.56, "volume": 2724368.0}, {"date": "2025-10-31", "close": 23.45, "volume": 4897592.0}, {"date": "2025-11-03", "close": 23.29, "volume": 3874433.0}, {"date": "2025-11-04", "close": 23.12, "volume": 2573096.0}, {"date": "2025-11-05", "close": 23.6, "volume": 2917154.0}, {"date": "2025-11-06", "close": 23.06, "volume": 1691286.0}, {"date": "2025-11-07", "close": 23.48, "volume": 2266580.0}, {"date": "2025-11-10", "close": 23.31, "volume": 2059463.0}, {"date": "2025-11-11", "close": 23.32, "volume": 1674389.0}, {"date": "2025-11-12", "close": 23.3, "volume": 3735066.0}, {"date": "2025-11-13", "close": 23.28, "volume": 3223370.0}, {"date": "2025-11-14", "close": 22.89, "volume": 2321847.0}, {"date": "2025-11-17", "close": 22.38, "volume": 1844366.0}, {"date": "2025-11-18", "close": 22.28, "volume": 2384561.0}, {"date": "2025-11-19", "close": 22.15, "volume": 1930677.0}, {"date": "2025-11-20", "close": 21.83, "volume": 2303958.0}, {"date": "2025-11-21", "close": 22.42, "volume": 2147115.0}, {"date": "2025-11-24", "close": 22.28, "volume": 2282709.0}, {"date": "2025-11-25", "close": 22.74, "volume": 1767432.0}, {"date": "2025-11-26", "close": 22.73, "volume": 2179348.0}, {"date": "2025-11-28", "close": 22.83, "volume": 1084167.0}, {"date": "2025-12-01", "close": 22.88, "volume": 1636243.0}, {"date": "2025-12-02", "close": 22.82, "volume": 2068628.0}, {"date": "2025-12-03", "close": 23.0, "volume": 1467226.0}, {"date": "2025-12-04", "close": 23.12, "volume": 1970834.0}, {"date": "2025-12-05", "close": 23.22, "volume": 2403465.0}, {"date": "2025-12-08", "close": 23.17, "volume": 2344436.0}, {"date": "2025-12-09", "close": 23.07, "volume": 1826707.0}, {"date": "2025-12-10", "close": 24.14, "volume": 3042865.0}, {"date": "2025-12-11", "close": 23.72, "volume": 2410355.0}, {"date": "2025-12-12", "close": 23.67, "volume": 1484922.0}, {"date": "2025-12-15", "close": 23.65, "volume": 1849746.0}, {"date": "2025-12-16", "close": 23.94, "volume": 2521349.0}, {"date": "2025-12-17", "close": 23.62, "volume": 2045829.0}, {"date": "2025-12-18", "close": 23.67, "volume": 2117919.0}, {"date": "2025-12-19", "close": 23.57, "volume": 4109615.0}, {"date": "2025-12-22", "close": 23.38, "volume": 1425028.0}, {"date": "2025-12-23", "close": 23.38, "volume": 1099321.0}, {"date": "2025-12-24", "close": 23.38, "volume": 930999.0}, {"date": "2025-12-26", "close": 23.47, "volume": 978895.0}, {"date": "2025-12-29", "close": 23.45, "volume": 2080159.0}, {"date": "2025-12-30", "close": 23.56, "volume": 1841366.0}, {"date": "2025-12-31", "close": 23.27, "volume": 1617270.0}, {"date": "2026-01-02", "close": 23.69, "volume": 1624195.0}, {"date": "2026-01-05", "close": 24.31, "volume": 2522061.0}, {"date": "2026-01-06", "close": 24.48, "volume": 2136784.0}, {"date": "2026-01-07", "close": 24.36, "volume": 2841566.0}, {"date": "2026-01-08", "close": 24.68, "volume": 2378932.0}, {"date": "2026-01-09", "close": 24.52, "volume": 1430686.0}, {"date": "2026-01-12", "close": 24.3, "volume": 1387469.0}, {"date": "2026-01-13", "close": 23.98, "volume": 2783089.0}, {"date": "2026-01-14", "close": 23.38, "volume": 3625902.0}, {"date": "2026-01-15", "close": 24.0, "volume": 3436659.0}, {"date": "2026-01-16", "close": 23.93, "volume": 2730849.0}, {"date": "2026-01-20", "close": 23.45, "volume": 1659672.0}, {"date": "2026-01-21", "close": 23.76, "volume": 3390833.0}, {"date": "2026-01-22", "close": 23.73, "volume": 4026204.0}, {"date": "2026-01-23", "close": 23.59, "volume": 1482160.0}, {"date": "2026-01-26", "close": 23.65, "volume": 2211768.0}, {"date": "2026-01-27", "close": 23.85, "volume": 1612969.0}, {"date": "2026-01-28", "close": 23.57, "volume": 2721319.0}, {"date": "2026-01-29", "close": 24.04, "volume": 3391429.0}, {"date": "2026-01-30", "close": 23.01, "volume": 5219710.0}, {"date": "2026-02-02", "close": 23.76, "volume": 4260993.0}, {"date": "2026-02-03", "close": 23.92, "volume": 3205559.0}, {"date": "2026-02-04", "close": 24.86, "volume": 3242658.0}, {"date": "2026-02-05", "close": 24.48, "volume": 3138912.0}, {"date": "2026-02-06", "close": 24.12, "volume": 3665897.0}, {"date": "2026-02-09", "close": 23.74, "volume": 2307563.0}, {"date": "2026-02-10", "close": 24.17, "volume": 2585014.0}, {"date": "2026-02-11", "close": 24.42, "volume": 1619658.0}, {"date": "2026-02-12", "close": 24.42, "volume": 1727764.0}, {"date": "2026-02-13", "close": 24.89, "volume": 2309280.0}, {"date": "2026-02-17", "close": 24.61, "volume": 1982344.0}, {"date": "2026-02-18", "close": 24.54, "volume": 1578835.0}, {"date": "2026-02-19", "close": 23.97, "volume": 1888426.0}, {"date": "2026-02-20", "close": 23.97, "volume": 1659205.0}, {"date": "2026-02-23", "close": 23.57, "volume": 1293594.0}, {"date": "2026-02-24", "close": 23.79, "volume": 1344974.0}, {"date": "2026-02-25", "close": 23.57, "volume": 1480961.0}, {"date": "2026-02-26", "close": 23.68, "volume": 1586263.0}, {"date": "2026-02-27", "close": 23.4, "volume": 2562409.0}, {"date": "2026-03-02", "close": 23.3, "volume": 2057284.0}, {"date": "2026-03-03", "close": 23.0, "volume": 1528026.0}, {"date": "2026-03-04", "close": 22.87, "volume": 1741698.0}, {"date": "2026-03-05", "close": 22.51, "volume": 2121765.0}, {"date": "2026-03-06", "close": 22.08, "volume": 1900708.0}, {"date": "2026-03-09", "close": 21.75, "volume": 2081989.0}, {"date": "2026-03-10", "close": 21.58, "volume": 2465131.0}, {"date": "2026-03-11", "close": 21.63, "volume": 1820995.0}, {"date": "2026-03-12", "close": 21.31, "volume": 1980111.0}, {"date": "2026-03-13", "close": 20.97, "volume": 1845254.0}, {"date": "2026-03-16", "close": 21.08, "volume": 1796344.0}, {"date": "2026-03-17", "close": 21.23, "volume": 1575551.0}, {"date": "2026-03-18", "close": 21.08, "volume": 1855893.0}, {"date": "2026-03-19", "close": 20.91, "volume": 1810013.0}, {"date": "2026-03-20", "close": 20.7, "volume": 3306431.0}, {"date": "2026-03-23", "close": 21.2, "volume": 2525887.0}, {"date": "2026-03-24", "close": 21.81, "volume": 3108611.0}, {"date": "2026-03-25", "close": 21.93, "volume": 1971581.0}, {"date": "2026-03-26", "close": 22.05, "volume": 1824186.0}, {"date": "2026-03-27", "close": 21.72, "volume": 1695888.0}, {"date": "2026-03-30", "close": 21.4, "volume": 2479237.0}, {"date": "2026-03-31", "close": 21.85, "volume": 2516758.0}, {"date": "2026-04-01", "close": 21.63, "volume": 2241122.0}, {"date": "2026-04-02", "close": 21.51, "volume": 1467952.0}, {"date": "2026-04-06", "close": 21.5, "volume": 1037704.0}, {"date": "2026-04-07", "close": 21.36, "volume": 1517454.0}, {"date": "2026-04-08", "close": 22.23, "volume": 1808691.0}, {"date": "2026-04-09", "close": 22.21, "volume": 1500904.0}, {"date": "2026-04-10", "close": 21.99, "volume": 1268294.0}, {"date": "2026-04-13", "close": 22.13, "volume": 1684921.0}, {"date": "2026-04-14", "close": 21.95, "volume": 1895914.0}, {"date": "2026-04-15", "close": 21.69, "volume": 1622184.0}, {"date": "2026-04-16", "close": 21.82, "volume": 1836081.0}, {"date": "2026-04-17", "close": 22.63, "volume": 1975218.0}, {"date": "2026-04-20", "close": 22.73, "volume": 1607318.0}, {"date": "2026-04-21", "close": 22.74, "volume": 2062952.0}, {"date": "2026-04-22", "close": 22.76, "volume": 1916531.0}, {"date": "2026-04-23", "close": 23.03, "volume": 3225293.0}, {"date": "2026-04-24", "close": 23.88, "volume": 5054532.0}, {"date": "2026-04-27", "close": 23.86, "volume": 4669030.0}, {"date": "2026-04-28", "close": 23.44, "volume": 2170017.0}, {"date": "2026-04-29", "close": 22.9, "volume": 1926225.0}, {"date": "2026-04-30", "close": 23.11, "volume": 3995493.0}, {"date": "2026-05-01", "close": 22.75, "volume": 2195512.0}, {"date": "2026-05-04", "close": 22.59, "volume": 2297717.0}, {"date": "2026-05-05", "close": 22.93, "volume": 2081264.0}, {"date": "2026-05-06", "close": 23.55, "volume": 2119467.0}, {"date": "2026-05-07", "close": 23.08, "volume": 2083809.0}, {"date": "2026-05-08", "close": 23.39, "volume": 1415186.0}, {"date": "2026-05-11", "close": 23.2, "volume": 1826803.0}, {"date": "2026-05-12", "close": 22.97, "volume": 1739252.0}, {"date": "2026-05-13", "close": 22.9, "volume": 2030967.0}, {"date": "2026-05-14", "close": 23.41, "volume": 1694584.0}, {"date": "2026-05-15", "close": 22.87, "volume": 1802862.0}, {"date": "2026-05-18", "close": 22.68, "volume": 1637775.0}, {"date": "2026-05-19", "close": 22.67, "volume": 2522894.0}, {"date": "2026-05-20", "close": 23.02, "volume": 1729601.0}, {"date": "2026-05-21", "close": 23.4, "volume": 1745966.0}, {"date": "2026-05-22", "close": 23.85, "volume": 1318718.0}, {"date": "2026-05-26", "close": 23.93, "volume": 2336171.0}, {"date": "2026-05-27", "close": 24.15, "volume": 1600104.0}, {"date": "2026-05-28", "close": 24.08, "volume": 2165725.0}, {"date": "2026-05-29", "close": 24.16, "volume": 2787284.0}, {"date": "2026-06-01", "close": 24.08, "volume": 2229485.0}, {"date": "2026-06-02", "close": 24.63, "volume": 2349463.0}, {"date": "2026-06-03", "close": 25.0, "volume": 1859239.0}, {"date": "2026-06-04", "close": 25.05, "volume": 1752189.0}, {"date": "2026-06-05", "close": 24.63, "volume": 2256632.0}, {"date": "2026-06-08", "close": 24.71, "volume": 2088543.0}, {"date": "2026-06-09", "close": 24.84, "volume": 1930182.0}, {"date": "2026-06-10", "close": 24.63, "volume": 3160436.0}, {"date": "2026-06-11", "close": 25.7, "volume": 3161310.0}, {"date": "2026-06-12", "close": 25.86, "volume": 2426240.0}, {"date": "2026-06-15", "close": 26.04, "volume": 2446366.0}, {"date": "2026-06-16", "close": 25.73, "volume": 2305519.0}, {"date": "2026-06-17", "close": 25.38, "volume": 2221643.0}, {"date": "2026-06-18", "close": 25.95, "volume": 3899808.0}, {"date": "2026-06-22", "close": 25.7, "volume": 2802218.0}, {"date": "2026-06-23", "close": 24.75, "volume": 4139350.0}, {"date": "2026-06-24", "close": 25.04, "volume": 2940981.0}, {"date": "2026-06-25", "close": 25.77, "volume": 1812448.0}, {"date": "2026-06-26", "close": 25.65, "volume": 4529033.0}, {"date": "2026-06-29", "close": 25.13, "volume": 2768834.0}, {"date": "2026-06-30", "close": 25.27, "volume": 4378327.0}, {"date": "2026-07-01", "close": 24.67, "volume": 2802379.0}, {"date": "2026-07-02", "close": 24.51, "volume": 3230730.0}, {"date": "2026-07-06", "close": 24.47, "volume": 2419472.0}, {"date": "2026-07-07", "close": 24.04, "volume": 3133037.0}, {"date": "2026-07-08", "close": 23.36, "volume": 3909253.0}, {"date": "2026-07-09", "close": 23.86, "volume": 2612543.0}, {"date": "2026-07-10", "close": 24.2, "volume": 1917329.0}, {"date": "2026-07-13", "close": 23.91, "volume": 1923642.0}, {"date": "2026-07-14", "close": 23.7, "volume": 1572425.0}, {"date": "2026-07-15", "close": 24.27, "volume": 1788651.0}, {"date": "2026-07-16", "close": 24.91, "volume": 1802734.0}, {"date": "2026-07-17", "close": 24.35, "volume": 1799680.0}, {"date": "2026-07-20", "close": 23.97, "volume": 2249134.0}, {"date": "2026-07-21", "close": 23.96, "volume": 1869033.0}, {"date": "2026-07-22", "close": 23.91, "volume": 1309701.0}, {"date": "2026-07-23", "close": 23.8, "volume": 2726274.0}, {"date": "2026-07-24", "close": 22.9, "volume": 7312149.0}, {"date": "2026-07-27", "close": 22.92, "volume": 4024045.0}, {"date": "2026-07-28", "close": 24.05, "volume": 3419508.0}, {"date": "2026-07-29", "close": 23.97, "volume": 3451167.0}, {"date": "2026-07-30", "close": 23.635, "volume": 2251451.0}, {"date": "2026-07-31", "close": 23.36, "volume": 2129080.0}, {"date": "2026-08-03", "close": 23.45, "volume": 1944210.0}, {"date": "2026-08-04", "close": 24.12, "volume": 2673310.0}, {"date": "2026-08-05", "close": 24.12, "volume": 2189936.0}, {"date": "2026-08-06", "close": 23.54, "volume": 1977448.0}, {"date": "2026-08-07", "close": 24.08, "volume": 1461054.0}], "refreshing": true}