{"ticker": "GTY", "overview": {"cik": "1052752", "ticker": "GTY", "name": "GETTY REALTY CORP /MD/", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330555", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312478", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312471", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070546", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062261", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182196", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001193125-26-173827", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170641", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170614", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001365", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001140361-26-009231", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-12", "title": "Form DEFA14A", "accession": "0001140361-26-009226", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0001140361-26-009218", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026335", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022673", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022672", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022669", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022668", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022666", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022665", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022664", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022662", "price_sensitive": false}]}, "description": "GETTY REALTY CORP /MD/ trades as GTY on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 29 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GTY", "has_prices": true, "as_of": "2026-08-07", "last": 33.39, "prev_close": 33.25, "change": 0.14000000000000057, "change_pct": 0.004210526315789491, "session_volume": 289189.0, "vwap_5": 33.558091218593596, "vwap_20": 34.89008395381681, "vwap_60": 33.84352308321731, "vwap_250": 31.10830316322235, "high_52w": 36.61, "low_52w": 26.91, "avg_volume_20": 480317.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-000506", "src": "13DG", "ticker": "GTY", "cik": "1052752", "company": "GETTY REALTY CORP /MD/", "company_raw": "GETTY REALTY CORP /MD/", "who": "Getty Realty Corp /MD/", "who_key": "GETTY REALTY CORP /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "GETTY REALTY CORP /MD/ crosses 5% of GTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052752/0002100119-26-000506-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000403", "src": "13DG", "ticker": "GTY", "cik": "1052752", "company": "GETTY REALTY CORP /MD/", "company_raw": "GETTY REALTY CORP /MD/", "who": "Getty Realty Corp /MD/", "who_key": "GETTY REALTY CORP /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "GETTY REALTY CORP /MD/ crosses 5% of GTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052752/0002100121-26-000403-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "HOUSE-2025-20033446-T190", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "les Schwab 401K > Schwab 893\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529418}, {"id": "HOUSE-2025-20033446-T191", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "les Schwab 401K > Schwab 893\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530858}, {"id": "HOUSE-2025-20033446-T192", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "les Schwab 401K > Schwab 893\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530858}, {"id": "HOUSE-2025-20032129-T42", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "Schwab Brokerage Account 924\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581258}, {"id": "HOUSE-2025-20030891-T271", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "Schwab Brokerage Account 924\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733898}, {"id": "HOUSE-2025-20030891-T270", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "Schwab Brokerage Account 924\nSP Getty Realty Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736778}, {"id": "HOUSE-2023-20023404-T177", "src": "CONGRESS", "ticker": "GTY", "cik": "", "company": "GETTY REALTY CORP /MD/", "company_raw": "l Goldman Grandchildren 1986 Trust > TLH ADR\nGetty Realty Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads GTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741898}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000506", "src": "13DG", "ticker": "GTY", "cik": "1052752", "company": "GETTY REALTY CORP /MD/", "company_raw": "GETTY REALTY CORP /MD/", "who": "Getty Realty Corp /MD/", "who_key": "GETTY REALTY CORP /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "GETTY REALTY CORP /MD/ crosses 5% of GTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052752/0002100119-26-000506-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000403", "src": "13DG", "ticker": "GTY", "cik": "1052752", "company": "GETTY REALTY CORP /MD/", "company_raw": "GETTY REALTY CORP /MD/", "who": "Getty Realty Corp /MD/", "who_key": "GETTY REALTY CORP /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "GETTY REALTY CORP /MD/ crosses 5% of GTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052752/0002100121-26-000403-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Getty Realty Corporation Common Stock", "new_value": "GETTY REALTY CORP /MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001052752", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001052752", "applied": 1, "detected_at": "2026-10-25T02:43:53.326860"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330555", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312478", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312471", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070546", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062261", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182196", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001193125-26-173827", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170641", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170614", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001365", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001140361-26-009231", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-12", "title": "Form DEFA14A", "accession": "0001140361-26-009226", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0001140361-26-009218", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026335", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022673", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022672", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022669", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022668", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022666", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022665", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022664", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022662", "price_sensitive": false}], "performance": {"ticker": "GTY", "has_prices": true, "summary": {"n": 3, "avg": 0.20129283983575022, "win_rate": 1.0, "best": 0.2604756511891281, "worst": 0.13186440677966105, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 27.56, "return": 0.21153846153846162}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 26.49, "return": 0.2604756511891281}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 29.5, "return": 0.13186440677966105}]}, "price_series": [{"date": "2016-08-08", "close": 23.21, "volume": 101483.0}, {"date": "2016-08-09", "close": 23.47, "volume": 210391.0}, {"date": "2016-08-10", "close": 23.52, "volume": 149831.0}, {"date": "2016-08-11", "close": 23.31, "volume": 118072.0}, {"date": "2016-08-12", "close": 23.63, "volume": 151671.0}, {"date": "2016-08-15", "close": 23.67, "volume": 111307.0}, {"date": "2016-08-16", "close": 23.48, "volume": 125871.0}, {"date": "2016-08-17", "close": 23.9, "volume": 276668.0}, {"date": "2016-08-18", "close": 23.94, "volume": 94808.0}, {"date": "2016-08-19", "close": 23.63, "volume": 115207.0}, {"date": "2016-08-22", "close": 23.95, "volume": 149299.0}, {"date": "2016-08-23", "close": 24.0, "volume": 104782.0}, {"date": "2016-08-24", "close": 23.98, "volume": 80091.0}, {"date": "2016-08-25", "close": 24.06, "volume": 126003.0}, {"date": "2016-08-26", "close": 23.67, "volume": 103972.0}, {"date": "2016-08-29", "close": 23.57, "volume": 113276.0}, {"date": "2016-08-30", "close": 23.51, "volume": 79989.0}, {"date": "2016-08-31", "close": 23.53, "volume": 170503.0}, {"date": "2016-09-01", "close": 23.48, "volume": 160623.0}, {"date": "2016-09-02", "close": 23.72, "volume": 126660.0}, {"date": "2016-09-06", "close": 23.84, "volume": 180223.0}, {"date": "2016-09-07", "close": 23.99, "volume": 106767.0}, {"date": "2016-09-08", "close": 23.95, "volume": 146992.0}, {"date": "2016-09-09", "close": 23.25, "volume": 238169.0}, {"date": "2016-09-12", "close": 23.52, "volume": 171055.0}, {"date": "2016-09-13", "close": 22.99, "volume": 639805.0}, {"date": "2016-09-14", "close": 23.21, "volume": 146404.0}, {"date": "2016-09-15", "close": 23.3, "volume": 154162.0}, {"date": "2016-09-16", "close": 23.35, "volume": 186788.0}, {"date": "2016-09-19", "close": 23.65, "volume": 129714.0}, {"date": "2016-09-20", "close": 23.41, "volume": 229785.0}, {"date": "2016-09-21", "close": 23.75, "volume": 209893.0}, {"date": "2016-09-22", "close": 24.19, "volume": 138050.0}, {"date": "2016-09-23", "close": 24.18, "volume": 110896.0}, {"date": "2016-09-26", "close": 24.22, "volume": 101328.0}, {"date": "2016-09-27", "close": 24.09, "volume": 171250.0}, {"date": "2016-09-28", "close": 24.13, "volume": 116399.0}, {"date": "2016-09-29", "close": 23.99, "volume": 174688.0}, {"date": "2016-09-30", "close": 23.93, "volume": 234852.0}, {"date": "2016-10-03", "close": 23.74, "volume": 272235.0}, {"date": "2016-10-04", "close": 23.39, "volume": 179691.0}, {"date": "2016-10-05", "close": 22.78, "volume": 261556.0}, {"date": "2016-10-06", "close": 22.51, "volume": 218952.0}, {"date": "2016-10-07", "close": 22.27, "volume": 183760.0}, {"date": "2016-10-10", "close": 22.33, "volume": 114199.0}, {"date": "2016-10-11", "close": 22.09, "volume": 117039.0}, {"date": "2016-10-12", "close": 22.32, "volume": 141424.0}, {"date": "2016-10-13", "close": 22.52, "volume": 199620.0}, {"date": "2016-10-14", "close": 22.4, "volume": 134081.0}, {"date": "2016-10-17", "close": 22.41, "volume": 161382.0}, {"date": "2016-10-18", "close": 22.54, "volume": 178301.0}, {"date": "2016-10-19", "close": 22.54, "volume": 104257.0}, {"date": "2016-10-20", "close": 22.55, "volume": 119894.0}, {"date": "2016-10-21", "close": 22.45, "volume": 62232.0}, {"date": "2016-10-24", "close": 22.49, "volume": 89035.0}, {"date": "2016-10-25", "close": 22.62, "volume": 102832.0}, {"date": "2016-10-26", "close": 22.63, "volume": 187769.0}, {"date": "2016-10-27", "close": 22.46, "volume": 245670.0}, {"date": "2016-10-28", "close": 22.4, "volume": 270334.0}, {"date": "2016-10-31", "close": 22.73, "volume": 243872.0}, {"date": "2016-11-01", "close": 22.41, "volume": 280349.0}, {"date": "2016-11-02", "close": 22.32, "volume": 200188.0}, {"date": "2016-11-03", "close": 22.36, "volume": 179139.0}, {"date": "2016-11-04", "close": 22.47, "volume": 149211.0}, {"date": "2016-11-07", "close": 22.75, "volume": 140291.0}, {"date": "2016-11-08", "close": 23.04, "volume": 141280.0}, {"date": "2016-11-09", "close": 22.6, "volume": 244143.0}, {"date": "2016-11-10", "close": 22.03, "volume": 294353.0}, {"date": "2016-11-11", "close": 22.65, "volume": 188497.0}, {"date": "2016-11-14", "close": 23.22, "volume": 212442.0}, {"date": "2016-11-15", "close": 23.0, "volume": 130316.0}, {"date": "2016-11-16", "close": 23.17, "volume": 126879.0}, {"date": "2016-11-17", "close": 23.06, "volume": 119925.0}, {"date": "2016-11-18", "close": 23.1, "volume": 144358.0}, {"date": "2016-11-21", "close": 23.05, "volume": 97349.0}, {"date": "2016-11-22", "close": 23.75, "volume": 166180.0}, {"date": "2016-11-23", "close": 23.7, "volume": 84038.0}, {"date": "2016-11-25", "close": 23.74, "volume": 63663.0}, {"date": "2016-11-28", "close": 23.93, "volume": 130236.0}, {"date": "2016-11-29", "close": 24.12, "volume": 102529.0}, {"date": "2016-11-30", "close": 24.02, "volume": 194459.0}, {"date": "2016-12-01", "close": 23.73, "volume": 188563.0}, {"date": "2016-12-02", "close": 23.91, "volume": 132158.0}, {"date": "2016-12-05", "close": 24.2, "volume": 104190.0}, {"date": "2016-12-06", "close": 24.29, "volume": 166133.0}, {"date": "2016-12-07", "close": 24.71, "volume": 190342.0}, {"date": "2016-12-08", "close": 24.77, "volume": 156588.0}, {"date": "2016-12-09", "close": 25.0, "volume": 186088.0}, {"date": "2016-12-12", "close": 25.24, "volume": 209765.0}, {"date": "2016-12-13", "close": 25.25, "volume": 180508.0}, {"date": "2016-12-14", "close": 24.62, "volume": 135260.0}, {"date": "2016-12-15", "close": 24.51, "volume": 147748.0}, {"date": "2016-12-16", "close": 24.83, "volume": 619417.0}, {"date": "2016-12-19", "close": 25.41, "volume": 269060.0}, {"date": "2016-12-20", "close": 25.31, "volume": 223165.0}, {"date": "2016-12-21", "close": 24.98, "volume": 101813.0}, {"date": "2016-12-22", "close": 24.97, "volume": 99317.0}, {"date": "2016-12-23", "close": 25.05, "volume": 73241.0}, {"date": "2016-12-27", "close": 24.96, "volume": 74793.0}, {"date": "2016-12-28", "close": 24.98, "volume": 161459.0}, {"date": "2016-12-29", "close": 25.04, "volume": 100868.0}, {"date": "2016-12-30", "close": 25.49, "volume": 159858.0}, {"date": "2017-01-03", "close": 25.74, "volume": 137256.0}, {"date": "2017-01-04", "close": 26.02, "volume": 161048.0}, {"date": "2017-01-05", "close": 26.02, "volume": 175097.0}, {"date": "2017-01-06", "close": 26.15, "volume": 195657.0}, {"date": "2017-01-09", "close": 26.03, "volume": 247291.0}, {"date": "2017-01-10", "close": 25.88, "volume": 168322.0}, {"date": "2017-01-11", "close": 25.76, "volume": 174957.0}, {"date": "2017-01-12", "close": 25.95, "volume": 91007.0}, {"date": "2017-01-13", "close": 25.81, "volume": 78715.0}, {"date": "2017-01-17", "close": 26.19, "volume": 121745.0}, {"date": "2017-01-18", "close": 26.02, "volume": 130049.0}, {"date": "2017-01-19", "close": 25.85, "volume": 73098.0}, {"date": "2017-01-20", "close": 25.9, "volume": 151690.0}, {"date": "2017-01-23", "close": 26.07, "volume": 117788.0}, {"date": "2017-01-24", "close": 26.2, "volume": 321095.0}, {"date": "2017-01-25", "close": 26.12, "volume": 156016.0}, {"date": "2017-01-26", "close": 26.03, "volume": 126767.0}, {"date": "2017-01-27", "close": 25.96, "volume": 171458.0}, {"date": "2017-01-30", "close": 25.87, "volume": 194379.0}, {"date": "2017-01-31", "close": 25.79, "volume": 124506.0}, {"date": "2017-02-01", "close": 25.64, "volume": 99751.0}, {"date": "2017-02-02", "close": 25.79, "volume": 80456.0}, {"date": "2017-02-03", "close": 25.94, "volume": 142852.0}, {"date": "2017-02-06", "close": 25.86, "volume": 81385.0}, {"date": "2017-02-07", "close": 25.67, "volume": 70962.0}, {"date": "2017-02-08", "close": 25.93, "volume": 88125.0}, {"date": "2017-02-09", "close": 26.14, "volume": 113947.0}, {"date": "2017-02-10", "close": 26.3, "volume": 90005.0}, {"date": "2017-02-13", "close": 26.35, "volume": 90461.0}, {"date": "2017-02-14", "close": 26.1, "volume": 145970.0}, {"date": "2017-02-15", "close": 26.07, "volume": 223071.0}, {"date": "2017-02-16", "close": 26.04, "volume": 283345.0}, {"date": "2017-02-17", "close": 25.97, "volume": 255239.0}, {"date": "2017-02-21", "close": 26.17, "volume": 125557.0}, {"date": "2017-02-22", "close": 26.2, "volume": 76493.0}, {"date": "2017-02-23", "close": 26.29, "volume": 92636.0}, {"date": "2017-02-24", "close": 26.57, "volume": 75378.0}, {"date": "2017-02-27", "close": 26.63, "volume": 99233.0}, {"date": "2017-02-28", "close": 26.39, "volume": 128826.0}, {"date": "2017-03-01", "close": 26.36, "volume": 129215.0}, {"date": "2017-03-02", "close": 26.31, "volume": 92462.0}, {"date": "2017-03-03", "close": 26.06, "volume": 149042.0}, {"date": "2017-03-06", "close": 25.65, "volume": 108095.0}, {"date": "2017-03-07", "close": 25.45, "volume": 83219.0}, {"date": "2017-03-08", "close": 25.01, "volume": 139332.0}, {"date": "2017-03-09", "close": 24.54, "volume": 149619.0}, {"date": "2017-03-10", "close": 24.49, "volume": 129958.0}, {"date": "2017-03-13", "close": 24.45, "volume": 127145.0}, {"date": "2017-03-14", "close": 24.5, "volume": 88598.0}, {"date": "2017-03-15", "close": 24.98, "volume": 110713.0}, {"date": "2017-03-16", "close": 25.21, "volume": 234270.0}, {"date": "2017-03-17", "close": 25.39, "volume": 316757.0}, {"date": "2017-03-20", "close": 25.38, "volume": 231608.0}, {"date": "2017-03-21", "close": 24.91, "volume": 193350.0}, {"date": "2017-03-22", "close": 24.85, "volume": 277412.0}, {"date": "2017-03-23", "close": 25.04, "volume": 202155.0}, {"date": "2017-03-24", "close": 25.14, "volume": 130097.0}, {"date": "2017-03-27", "close": 24.9, "volume": 165258.0}, {"date": "2017-03-28", "close": 25.1, "volume": 146544.0}, {"date": "2017-03-29", "close": 25.12, "volume": 99263.0}, {"date": "2017-03-30", "close": 25.22, "volume": 90531.0}, {"date": "2017-03-31", "close": 25.27, "volume": 493297.0}, {"date": "2017-04-03", "close": 25.44, "volume": 268771.0}, {"date": "2017-04-04", "close": 25.76, "volume": 169782.0}, {"date": "2017-04-05", "close": 25.74, "volume": 132544.0}, {"date": "2017-04-06", "close": 25.97, "volume": 120579.0}, {"date": "2017-04-07", "close": 26.09, "volume": 293540.0}, {"date": "2017-04-10", "close": 26.16, "volume": 107853.0}, {"date": "2017-04-11", "close": 26.5, "volume": 119518.0}, {"date": "2017-04-12", "close": 26.43, "volume": 90484.0}, {"date": "2017-04-13", "close": 26.22, "volume": 117782.0}, {"date": "2017-04-17", "close": 26.45, "volume": 76593.0}, {"date": "2017-04-18", "close": 26.53, "volume": 67315.0}, {"date": "2017-04-19", "close": 26.59, "volume": 80831.0}, {"date": "2017-04-20", "close": 26.58, "volume": 88039.0}, {"date": "2017-04-21", "close": 26.55, "volume": 107183.0}, {"date": "2017-04-24", "close": 26.0, "volume": 95048.0}, {"date": "2017-04-25", "close": 26.17, "volume": 94284.0}, {"date": "2017-04-26", "close": 26.2, "volume": 112024.0}, {"date": "2017-04-27", "close": 26.1, "volume": 93087.0}, {"date": "2017-04-28", "close": 25.6, "volume": 183749.0}, {"date": "2017-05-01", "close": 25.85, "volume": 84283.0}, {"date": "2017-05-02", "close": 26.07, "volume": 315327.0}, {"date": "2017-05-03", "close": 25.81, "volume": 153224.0}, {"date": "2017-05-04", "close": 25.3, "volume": 105832.0}, {"date": "2017-05-05", "close": 25.5, "volume": 144104.0}, {"date": "2017-05-08", "close": 25.3, "volume": 103639.0}, {"date": "2017-05-09", "close": 25.27, "volume": 138472.0}, {"date": "2017-05-10", "close": 25.31, "volume": 109817.0}, {"date": "2017-05-11", "close": 25.15, "volume": 93122.0}, {"date": "2017-05-12", "close": 25.0, "volume": 177312.0}, {"date": "2017-05-15", "close": 24.99, "volume": 89770.0}, {"date": "2017-05-16", "close": 24.86, "volume": 179399.0}, {"date": "2017-05-17", "close": 24.99, "volume": 221859.0}, {"date": "2017-05-18", "close": 25.08, "volume": 88539.0}, {"date": "2017-05-19", "close": 25.09, "volume": 105455.0}, {"date": "2017-05-22", "close": 25.28, "volume": 78533.0}, {"date": "2017-05-23", "close": 25.4, "volume": 65561.0}, {"date": "2017-05-24", "close": 25.45, "volume": 73595.0}, {"date": "2017-05-25", "close": 25.5, "volume": 77100.0}, {"date": "2017-05-26", "close": 25.42, "volume": 45913.0}, {"date": "2017-05-30", "close": 25.09, "volume": 61614.0}, {"date": "2017-05-31", "close": 25.15, "volume": 138286.0}, {"date": "2017-06-01", "close": 25.41, "volume": 91758.0}, {"date": "2017-06-02", "close": 25.8, "volume": 119285.0}, {"date": "2017-06-05", "close": 25.75, "volume": 87036.0}, {"date": "2017-06-06", "close": 25.51, "volume": 75815.0}, {"date": "2017-06-07", "close": 25.5, "volume": 83924.0}, {"date": "2017-06-08", "close": 25.5, "volume": 85951.0}, {"date": "2017-06-09", "close": 25.8, "volume": 99162.0}, {"date": "2017-06-12", "close": 26.22, "volume": 74097.0}, {"date": "2017-06-13", "close": 26.25, "volume": 66539.0}, {"date": "2017-06-14", "close": 26.27, "volume": 67132.0}, {"date": "2017-06-15", "close": 26.37, "volume": 54690.0}, {"date": "2017-06-16", "close": 25.9, "volume": 247815.0}, {"date": "2017-06-19", "close": 25.76, "volume": 142267.0}, {"date": "2017-06-20", "close": 25.08, "volume": 87915.0}, {"date": "2017-06-21", "close": 24.92, "volume": 83535.0}, {"date": "2017-06-22", "close": 24.83, "volume": 105433.0}, {"date": "2017-06-23", "close": 24.84, "volume": 166368.0}, {"date": "2017-06-26", "close": 25.05, "volume": 142414.0}, {"date": "2017-06-27", "close": 24.88, "volume": 138176.0}, {"date": "2017-06-28", "close": 25.0, "volume": 113729.0}, {"date": "2017-06-29", "close": 25.1, "volume": 150387.0}, {"date": "2017-06-30", "close": 25.1, "volume": 143689.0}, {"date": "2017-07-03", "close": 25.69, "volume": 100852.0}, {"date": "2017-07-05", "close": 25.33, "volume": 82470.0}, {"date": "2017-07-06", "close": 25.13, "volume": 112578.0}, {"date": "2017-07-07", "close": 25.26, "volume": 58038.0}, {"date": "2017-07-10", "close": 25.08, "volume": 75382.0}, {"date": "2017-07-11", "close": 23.15, "volume": 4578616.0}, {"date": "2017-07-12", "close": 23.13, "volume": 1098660.0}, {"date": "2017-07-13", "close": 23.09, "volume": 763010.0}, {"date": "2017-07-14", "close": 23.31, "volume": 871121.0}, {"date": "2017-07-17", "close": 23.38, "volume": 529702.0}, {"date": "2017-07-18", "close": 23.53, "volume": 573696.0}, {"date": "2017-07-19", "close": 24.03, "volume": 584280.0}, {"date": "2017-07-20", "close": 24.08, "volume": 478414.0}, {"date": "2017-07-21", "close": 23.93, "volume": 513084.0}, {"date": "2017-07-24", "close": 24.1, "volume": 364350.0}, {"date": "2017-07-25", "close": 24.63, "volume": 394264.0}, {"date": "2017-07-26", "close": 24.92, "volume": 367230.0}, {"date": "2017-07-27", "close": 25.78, "volume": 444485.0}, {"date": "2017-07-28", "close": 25.76, "volume": 374520.0}, {"date": "2017-07-31", "close": 25.98, "volume": 452942.0}, {"date": "2017-08-01", "close": 26.01, "volume": 568629.0}, {"date": "2017-08-02", "close": 25.95, "volume": 281712.0}, {"date": "2017-08-03", "close": 26.06, "volume": 168732.0}, {"date": "2017-08-04", "close": 26.29, "volume": 195990.0}, {"date": "2017-08-07", "close": 26.33, "volume": 139200.0}, {"date": "2017-08-08", "close": 26.38, "volume": 203422.0}, {"date": "2017-08-09", "close": 26.46, "volume": 241979.0}, {"date": "2017-08-10", "close": 26.12, "volume": 260167.0}, {"date": "2017-08-11", "close": 25.86, "volume": 210268.0}, {"date": "2017-08-14", "close": 26.32, "volume": 255884.0}, {"date": "2017-08-15", "close": 26.34, "volume": 194336.0}, {"date": "2017-08-16", "close": 26.61, "volume": 202237.0}, {"date": "2017-08-17", "close": 26.75, "volume": 263454.0}, {"date": "2017-08-18", "close": 26.66, "volume": 525173.0}, {"date": "2017-08-21", "close": 27.27, "volume": 300920.0}, {"date": "2017-08-22", "close": 27.12, "volume": 196861.0}, {"date": "2017-08-23", "close": 27.22, "volume": 249700.0}, {"date": "2017-08-24", "close": 27.26, "volume": 219912.0}, {"date": "2017-08-25", "close": 27.59, "volume": 246485.0}, {"date": "2017-08-28", "close": 27.06, "volume": 201722.0}, {"date": "2017-08-29", "close": 26.91, "volume": 140718.0}, {"date": "2017-08-30", "close": 27.17, "volume": 232223.0}, {"date": "2017-08-31", "close": 27.56, "volume": 182635.0}, {"date": "2017-09-01", "close": 27.67, "volume": 98541.0}, {"date": "2017-09-05", "close": 27.67, "volume": 116930.0}, {"date": "2017-09-06", "close": 27.96, "volume": 273943.0}, {"date": "2017-09-07", "close": 28.37, "volume": 238666.0}, {"date": "2017-09-08", "close": 28.42, "volume": 155167.0}, {"date": "2017-09-11", "close": 28.62, "volume": 222110.0}, {"date": "2017-09-12", "close": 28.01, "volume": 168190.0}, {"date": "2017-09-13", "close": 28.35, "volume": 166073.0}, {"date": "2017-09-14", "close": 28.31, "volume": 202374.0}, {"date": "2017-09-15", "close": 28.39, "volume": 663355.0}, {"date": "2017-09-18", "close": 28.51, "volume": 191828.0}, {"date": "2017-09-19", "close": 28.51, "volume": 287777.0}, {"date": "2017-09-20", "close": 28.59, "volume": 279948.0}, {"date": "2017-09-21", "close": 28.55, "volume": 230981.0}, {"date": "2017-09-22", "close": 28.18, "volume": 120789.0}, {"date": "2017-09-25", "close": 28.62, "volume": 270776.0}, {"date": "2017-09-26", "close": 28.62, "volume": 222473.0}, {"date": "2017-09-27", "close": 28.54, "volume": 279420.0}, {"date": "2017-09-28", "close": 28.8, "volume": 218263.0}, {"date": "2017-09-29", "close": 28.61, "volume": 243483.0}, {"date": "2017-10-02", "close": 28.82, "volume": 239082.0}, {"date": "2017-10-03", "close": 29.23, "volume": 342720.0}, {"date": "2017-10-04", "close": 29.2, "volume": 172875.0}, {"date": "2017-10-05", "close": 29.22, "volume": 188207.0}, {"date": "2017-10-06", "close": 28.81, "volume": 131911.0}, {"date": "2017-10-09", "close": 29.04, "volume": 152444.0}, {"date": "2017-10-10", "close": 29.21, "volume": 215263.0}, {"date": "2017-10-11", "close": 29.44, "volume": 122475.0}, {"date": "2017-10-12", "close": 29.47, "volume": 146342.0}, {"date": "2017-10-13", "close": 29.65, "volume": 156675.0}, {"date": "2017-10-16", "close": 29.61, "volume": 123331.0}, {"date": "2017-10-17", "close": 29.82, "volume": 106530.0}, {"date": "2017-10-18", "close": 29.81, "volume": 102220.0}, {"date": "2017-10-19", "close": 29.68, "volume": 97864.0}, {"date": "2017-10-20", "close": 29.56, "volume": 136646.0}, {"date": "2017-10-23", "close": 29.51, "volume": 108302.0}, {"date": "2017-10-24", "close": 29.03, "volume": 166913.0}, {"date": "2017-10-25", "close": 29.16, "volume": 198524.0}, {"date": "2017-10-26", "close": 28.08, "volume": 422171.0}, {"date": "2017-10-27", "close": 28.29, "volume": 144602.0}, {"date": "2017-10-30", "close": 28.15, "volume": 139822.0}, {"date": "2017-10-31", "close": 28.41, "volume": 246250.0}, {"date": "2017-11-01", "close": 28.18, "volume": 226266.0}, {"date": "2017-11-02", "close": 28.21, "volume": 207670.0}, {"date": "2017-11-03", "close": 27.91, "volume": 163509.0}, {"date": "2017-11-06", "close": 27.76, "volume": 193788.0}, {"date": "2017-11-07", "close": 27.96, "volume": 153026.0}, {"date": "2017-11-08", "close": 28.04, "volume": 137330.0}, {"date": "2017-11-09", "close": 28.12, "volume": 199040.0}, {"date": "2017-11-10", "close": 28.12, "volume": 154061.0}, {"date": "2017-11-13", "close": 28.02, "volume": 137242.0}, {"date": "2017-11-14", "close": 28.14, "volume": 96859.0}, {"date": "2017-11-15", "close": 27.99, "volume": 191423.0}, {"date": "2017-11-16", "close": 28.19, "volume": 142879.0}, {"date": "2017-11-17", "close": 28.3, "volume": 161436.0}, {"date": "2017-11-20", "close": 28.37, "volume": 159091.0}, {"date": "2017-11-21", "close": 28.58, "volume": 203084.0}, {"date": "2017-11-22", "close": 28.6, "volume": 122133.0}, {"date": "2017-11-24", "close": 28.76, "volume": 47185.0}, {"date": "2017-11-27", "close": 28.57, "volume": 101715.0}, {"date": "2017-11-28", "close": 28.54, "volume": 104904.0}, {"date": "2017-11-29", "close": 28.51, "volume": 96043.0}, {"date": "2017-11-30", "close": 28.46, "volume": 213891.0}, {"date": "2017-12-01", "close": 28.47, "volume": 156072.0}, {"date": "2017-12-04", "close": 28.51, "volume": 173827.0}, {"date": "2017-12-05", "close": 28.07, "volume": 114751.0}, {"date": "2017-12-06", "close": 27.93, "volume": 91399.0}, {"date": "2017-12-07", "close": 27.94, "volume": 162891.0}, {"date": "2017-12-08", "close": 28.02, "volume": 109368.0}, {"date": "2017-12-11", "close": 28.1, "volume": 128211.0}, {"date": "2017-12-12", "close": 27.77, "volume": 154161.0}, {"date": "2017-12-13", "close": 28.11, "volume": 155711.0}, {"date": "2017-12-14", "close": 27.8, "volume": 208109.0}, {"date": "2017-12-15", "close": 28.02, "volume": 636478.0}, {"date": "2017-12-18", "close": 28.51, "volume": 141253.0}, {"date": "2017-12-19", "close": 27.29, "volume": 291617.0}, {"date": "2017-12-20", "close": 26.35, "volume": 227829.0}, {"date": "2017-12-21", "close": 26.46, "volume": 133992.0}, {"date": "2017-12-22", "close": 26.82, "volume": 125053.0}, {"date": "2017-12-26", "close": 26.93, "volume": 52999.0}, {"date": "2017-12-27", "close": 27.03, "volume": 72581.0}, {"date": "2017-12-28", "close": 27.31, "volume": 110600.0}, {"date": "2017-12-29", "close": 27.16, "volume": 168768.0}, {"date": "2018-01-02", "close": 27.34, "volume": 138010.0}, {"date": "2018-01-03", "close": 26.84, "volume": 102965.0}, {"date": "2018-01-04", "close": 26.21, "volume": 135105.0}, {"date": "2018-01-05", "close": 26.42, "volume": 102771.0}, {"date": "2018-01-08", "close": 26.32, "volume": 262332.0}, {"date": "2018-01-09", "close": 26.05, "volume": 293541.0}, {"date": "2018-01-10", "close": 25.69, "volume": 174775.0}, {"date": "2018-01-11", "close": 25.58, "volume": 113143.0}, {"date": "2018-01-12", "close": 25.54, "volume": 83591.0}, {"date": "2018-01-16", "close": 25.5, "volume": 121895.0}, {"date": "2018-01-17", "close": 26.04, "volume": 152930.0}, {"date": "2018-01-18", "close": 25.85, "volume": 172655.0}, {"date": "2018-01-19", "close": 26.24, "volume": 132123.0}, {"date": "2018-01-22", "close": 26.32, "volume": 132087.0}, {"date": "2018-01-23", "close": 26.56, "volume": 123719.0}, {"date": "2018-01-24", "close": 26.53, "volume": 130313.0}, {"date": "2018-01-25", "close": 26.28, "volume": 172950.0}, {"date": "2018-01-26", "close": 26.39, "volume": 113224.0}, {"date": "2018-01-29", "close": 26.11, "volume": 127540.0}, {"date": "2018-01-30", "close": 25.91, "volume": 109158.0}, {"date": "2018-01-31", "close": 26.24, "volume": 165920.0}, {"date": "2018-02-01", "close": 25.55, "volume": 126868.0}, {"date": "2018-02-02", "close": 25.43, "volume": 129749.0}, {"date": "2018-02-05", "close": 23.92, "volume": 246189.0}, {"date": "2018-02-06", "close": 23.4, "volume": 274659.0}, {"date": "2018-02-07", "close": 23.34, "volume": 179412.0}, {"date": "2018-02-08", "close": 22.69, "volume": 175741.0}, {"date": "2018-02-09", "close": 23.5, "volume": 167135.0}, {"date": "2018-02-12", "close": 23.77, "volume": 277046.0}, {"date": "2018-02-13", "close": 24.09, "volume": 165514.0}, {"date": "2018-02-14", "close": 24.0, "volume": 142788.0}, {"date": "2018-02-15", "close": 24.44, "volume": 113822.0}, {"date": "2018-02-16", "close": 24.72, "volume": 201251.0}, {"date": "2018-02-20", "close": 23.93, "volume": 130474.0}, {"date": "2018-02-21", "close": 23.6, "volume": 111056.0}, {"date": "2018-02-22", "close": 24.04, "volume": 135609.0}, {"date": "2018-02-23", "close": 24.17, "volume": 91242.0}, {"date": "2018-02-26", "close": 24.36, "volume": 91370.0}, {"date": "2018-02-27", "close": 23.72, "volume": 109478.0}, {"date": "2018-02-28", "close": 23.6, "volume": 138676.0}, {"date": "2018-03-01", "close": 24.87, "volume": 243129.0}, {"date": "2018-03-02", "close": 24.49, "volume": 142484.0}, {"date": "2018-03-05", "close": 24.47, "volume": 144244.0}, {"date": "2018-03-06", "close": 25.04, "volume": 143183.0}, {"date": "2018-03-07", "close": 25.31, "volume": 124666.0}, {"date": "2018-03-08", "close": 24.87, "volume": 84802.0}, {"date": "2018-03-09", "close": 24.89, "volume": 96209.0}, {"date": "2018-03-12", "close": 25.4, "volume": 113255.0}, {"date": "2018-03-13", "close": 25.44, "volume": 111742.0}, {"date": "2018-03-14", "close": 25.01, "volume": 105436.0}, {"date": "2018-03-15", "close": 24.63, "volume": 148532.0}, {"date": "2018-03-16", "close": 25.01, "volume": 331214.0}, {"date": "2018-03-19", "close": 24.71, "volume": 122373.0}, {"date": "2018-03-20", "close": 24.44, "volume": 126386.0}, {"date": "2018-03-21", "close": 24.05, "volume": 134343.0}, {"date": "2018-03-22", "close": 24.28, "volume": 94550.0}, {"date": "2018-03-23", "close": 23.87, "volume": 100760.0}, {"date": "2018-03-26", "close": 24.14, "volume": 107463.0}, {"date": "2018-03-27", "close": 24.34, "volume": 152357.0}, {"date": "2018-03-28", "close": 25.32, "volume": 182871.0}, {"date": "2018-03-29", "close": 25.22, "volume": 152877.0}, {"date": "2018-04-02", "close": 24.74, "volume": 195756.0}, {"date": "2018-04-03", "close": 25.48, "volume": 176869.0}, {"date": "2018-04-04", "close": 25.59, "volume": 110774.0}, {"date": "2018-04-05", "close": 25.47, "volume": 65440.0}, {"date": "2018-04-06", "close": 25.35, "volume": 137345.0}, {"date": "2018-04-09", "close": 25.32, "volume": 102366.0}, {"date": "2018-04-10", "close": 25.29, "volume": 157117.0}, {"date": "2018-04-11", "close": 25.39, "volume": 82861.0}, {"date": "2018-04-12", "close": 24.82, "volume": 95716.0}, {"date": "2018-04-13", "close": 24.87, "volume": 110596.0}, {"date": "2018-04-16", "close": 25.47, "volume": 114281.0}, {"date": "2018-04-17", "close": 25.94, "volume": 142700.0}, {"date": "2018-04-18", "close": 26.01, "volume": 189874.0}, {"date": "2018-04-19", "close": 25.05, "volume": 152630.0}, {"date": "2018-04-20", "close": 24.78, "volume": 92270.0}, {"date": "2018-04-23", "close": 24.63, "volume": 91520.0}, {"date": "2018-04-24", "close": 24.69, "volume": 147943.0}, {"date": "2018-04-25", "close": 24.81, "volume": 80190.0}, {"date": "2018-04-26", "close": 24.95, "volume": 72517.0}, {"date": "2018-04-27", "close": 25.28, "volume": 74494.0}, {"date": "2018-04-30", "close": 25.05, "volume": 125058.0}, {"date": "2018-05-01", "close": 25.4, "volume": 94334.0}, {"date": "2018-05-02", "close": 25.38, "volume": 89824.0}, {"date": "2018-05-03", "close": 25.29, "volume": 90615.0}, {"date": "2018-05-04", "close": 25.65, "volume": 77333.0}, {"date": "2018-05-07", "close": 25.75, "volume": 73111.0}, {"date": "2018-05-08", "close": 25.6, "volume": 107104.0}, {"date": "2018-05-09", "close": 25.42, "volume": 111075.0}, {"date": "2018-05-10", "close": 25.7, "volume": 98248.0}, {"date": "2018-05-11", "close": 25.47, "volume": 62718.0}, {"date": "2018-05-14", "close": 24.87, "volume": 121806.0}, {"date": "2018-05-15", "close": 24.52, "volume": 162463.0}, {"date": "2018-05-16", "close": 24.47, "volume": 110721.0}, {"date": "2018-05-17", "close": 24.52, "volume": 89438.0}, {"date": "2018-05-18", "close": 24.56, "volume": 248244.0}, {"date": "2018-05-21", "close": 25.0, "volume": 236039.0}, {"date": "2018-05-22", "close": 25.13, "volume": 141278.0}, {"date": "2018-05-23", "close": 25.5, "volume": 94921.0}, {"date": "2018-05-24", "close": 25.52, "volume": 95936.0}, {"date": "2018-05-25", "close": 25.76, "volume": 86704.0}, {"date": "2018-05-29", "close": 25.98, "volume": 118629.0}, {"date": "2018-05-30", "close": 26.31, "volume": 101562.0}, {"date": "2018-05-31", "close": 26.11, "volume": 179987.0}, {"date": "2018-06-01", "close": 26.64, "volume": 206264.0}, {"date": "2018-06-04", "close": 26.77, "volume": 169662.0}, {"date": "2018-06-05", "close": 26.83, "volume": 139713.0}, {"date": "2018-06-06", "close": 26.89, "volume": 102313.0}, {"date": "2018-06-07", "close": 26.68, "volume": 82887.0}, {"date": "2018-06-08", "close": 26.61, "volume": 126124.0}, {"date": "2018-06-11", "close": 26.65, "volume": 92851.0}, {"date": "2018-06-12", "close": 26.62, "volume": 126042.0}, {"date": "2018-06-13", "close": 26.31, "volume": 133332.0}, {"date": "2018-06-14", "close": 26.52, "volume": 132559.0}, {"date": "2018-06-15", "close": 26.56, "volume": 301475.0}, {"date": "2018-06-18", "close": 26.72, "volume": 147158.0}, {"date": "2018-06-19", "close": 26.66, "volume": 204793.0}, {"date": "2018-06-20", "close": 26.98, "volume": 193041.0}, {"date": "2018-06-21", "close": 27.22, "volume": 109626.0}, {"date": "2018-06-22", "close": 27.64, "volume": 377710.0}, {"date": "2018-06-25", "close": 27.6, "volume": 95583.0}, {"date": "2018-06-26", "close": 27.61, "volume": 174260.0}, {"date": "2018-06-27", "close": 27.84, "volume": 159926.0}, {"date": "2018-06-28", "close": 27.93, "volume": 156116.0}, {"date": "2018-06-29", "close": 28.17, "volume": 228627.0}, {"date": "2018-07-02", "close": 28.12, "volume": 108346.0}, {"date": "2018-07-03", "close": 28.41, "volume": 71020.0}, {"date": "2018-07-05", "close": 28.83, "volume": 110974.0}, {"date": "2018-07-06", "close": 28.86, "volume": 106517.0}, {"date": "2018-07-09", "close": 28.76, "volume": 106521.0}, {"date": "2018-07-10", "close": 28.76, "volume": 105414.0}, {"date": "2018-07-11", "close": 28.56, "volume": 71019.0}, {"date": "2018-07-12", "close": 28.64, "volume": 80405.0}, {"date": "2018-07-13", "close": 28.48, "volume": 59875.0}, {"date": "2018-07-16", "close": 28.45, "volume": 86735.0}, {"date": "2018-07-17", "close": 28.14, "volume": 107563.0}, {"date": "2018-07-18", "close": 28.16, "volume": 60654.0}, {"date": "2018-07-19", "close": 28.54, "volume": 121068.0}, {"date": "2018-07-20", "close": 28.31, "volume": 78762.0}, {"date": "2018-07-23", "close": 28.32, "volume": 79532.0}, {"date": "2018-07-24", "close": 28.36, "volume": 150553.0}, {"date": "2018-07-25", "close": 28.53, "volume": 183926.0}, {"date": "2018-07-26", "close": 28.87, "volume": 105536.0}, {"date": "2018-07-27", "close": 28.08, "volume": 102377.0}, {"date": "2018-07-30", "close": 28.35, "volume": 77339.0}, {"date": "2018-07-31", "close": 28.65, "volume": 135649.0}, {"date": "2018-08-01", "close": 28.78, "volume": 83164.0}, {"date": "2018-08-02", "close": 28.91, "volume": 66312.0}, {"date": "2018-08-03", "close": 29.1, "volume": 91734.0}, {"date": "2018-08-06", "close": 29.18, "volume": 58456.0}, {"date": "2018-08-07", "close": 29.06, "volume": 54507.0}, {"date": "2018-08-08", "close": 28.97, "volume": 51108.0}, {"date": "2018-08-09", "close": 29.01, "volume": 73125.0}, {"date": "2018-08-10", "close": 28.81, "volume": 51617.0}, {"date": "2018-08-13", "close": 28.84, "volume": 66435.0}, {"date": "2018-08-14", "close": 29.07, "volume": 83713.0}, {"date": "2018-08-15", "close": 29.06, "volume": 55002.0}, {"date": "2018-08-16", "close": 29.14, "volume": 75667.0}, {"date": "2018-08-17", "close": 29.24, "volume": 90561.0}, {"date": "2018-08-20", "close": 29.25, "volume": 80733.0}, {"date": "2018-08-21", "close": 29.11, "volume": 107911.0}, {"date": "2018-08-22", "close": 29.17, "volume": 91610.0}, {"date": "2018-08-23", "close": 29.15, "volume": 57331.0}, {"date": "2018-08-24", "close": 29.15, "volume": 61621.0}, {"date": "2018-08-27", "close": 28.93, "volume": 66098.0}, {"date": "2018-08-28", "close": 29.27, "volume": 119306.0}, {"date": "2018-08-29", "close": 29.41, "volume": 84221.0}, {"date": "2018-08-30", "close": 29.22, "volume": 66838.0}, {"date": "2018-08-31", "close": 29.11, "volume": 118253.0}, {"date": "2018-09-04", "close": 28.84, "volume": 56673.0}, {"date": "2018-09-05", "close": 29.11, "volume": 70375.0}, {"date": "2018-09-06", "close": 29.21, "volume": 80314.0}, {"date": "2018-09-07", "close": 28.68, "volume": 95168.0}, {"date": "2018-09-10", "close": 28.98, "volume": 82030.0}, {"date": "2018-09-11", "close": 28.78, "volume": 94409.0}, {"date": "2018-09-12", "close": 28.76, "volume": 78332.0}, {"date": "2018-09-13", "close": 29.04, "volume": 70133.0}, {"date": "2018-09-14", "close": 29.13, "volume": 112516.0}, {"date": "2018-09-17", "close": 29.03, "volume": 95671.0}, {"date": "2018-09-18", "close": 29.02, "volume": 134221.0}, {"date": "2018-09-19", "close": 27.87, "volume": 162594.0}, {"date": "2018-09-20", "close": 28.49, "volume": 90745.0}, {"date": "2018-09-21", "close": 28.44, "volume": 194864.0}, {"date": "2018-09-24", "close": 27.89, "volume": 89396.0}, {"date": "2018-09-25", "close": 27.98, "volume": 66926.0}, {"date": "2018-09-26", "close": 27.88, "volume": 86341.0}, {"date": "2018-09-27", "close": 27.85, "volume": 76087.0}, {"date": "2018-09-28", "close": 28.56, "volume": 179184.0}, {"date": "2018-10-01", "close": 28.06, "volume": 78215.0}, {"date": "2018-10-02", "close": 28.08, "volume": 61905.0}, {"date": "2018-10-03", "close": 27.81, "volume": 87439.0}, {"date": "2018-10-04", "close": 27.55, "volume": 51458.0}, {"date": "2018-10-05", "close": 27.59, "volume": 92349.0}, {"date": "2018-10-08", "close": 28.25, "volume": 115433.0}, {"date": "2018-10-09", "close": 28.7, "volume": 121429.0}, {"date": "2018-10-10", "close": 28.36, "volume": 107094.0}, {"date": "2018-10-11", "close": 27.3, "volume": 142837.0}, {"date": "2018-10-12", "close": 26.72, "volume": 166419.0}, {"date": "2018-10-15", "close": 27.1, "volume": 131273.0}, {"date": "2018-10-16", "close": 27.77, "volume": 94670.0}, {"date": "2018-10-17", "close": 27.4, "volume": 82890.0}, {"date": "2018-10-18", "close": 27.29, "volume": 60329.0}, {"date": "2018-10-19", "close": 27.32, "volume": 74291.0}, {"date": "2018-10-22", "close": 27.11, "volume": 40816.0}, {"date": "2018-10-23", "close": 27.0, "volume": 83028.0}, {"date": "2018-10-24", "close": 27.0, "volume": 85440.0}, {"date": "2018-10-25", "close": 27.43, "volume": 222875.0}, {"date": "2018-10-26", "close": 27.17, "volume": 130329.0}, {"date": "2018-10-29", "close": 27.34, "volume": 108175.0}, {"date": "2018-10-30", "close": 27.45, "volume": 189088.0}, {"date": "2018-10-31", "close": 26.83, "volume": 238446.0}, {"date": "2018-11-01", "close": 27.09, "volume": 148401.0}, {"date": "2018-11-02", "close": 26.75, "volume": 133403.0}, {"date": "2018-11-05", "close": 27.01, "volume": 131440.0}, {"date": "2018-11-06", "close": 27.52, "volume": 66919.0}, {"date": "2018-11-07", "close": 27.92, "volume": 81927.0}, {"date": "2018-11-08", "close": 28.06, "volume": 63677.0}, {"date": "2018-11-09", "close": 28.08, "volume": 148631.0}, {"date": "2018-11-12", "close": 28.24, "volume": 130966.0}, {"date": "2018-11-13", "close": 28.25, "volume": 187867.0}, {"date": "2018-11-14", "close": 28.19, "volume": 77094.0}, {"date": "2018-11-15", "close": 28.26, "volume": 109364.0}, {"date": "2018-11-16", "close": 28.86, "volume": 156032.0}, {"date": "2018-11-19", "close": 29.06, "volume": 57268.0}, {"date": "2018-11-20", "close": 29.22, "volume": 245752.0}, {"date": "2018-11-21", "close": 29.44, "volume": 78930.0}, {"date": "2018-11-23", "close": 29.46, "volume": 44044.0}, {"date": "2018-11-26", "close": 29.59, "volume": 98278.0}, {"date": "2018-11-27", "close": 29.9, "volume": 107395.0}, {"date": "2018-11-28", "close": 30.17, "volume": 140945.0}, {"date": "2018-11-29", "close": 30.19, "volume": 62594.0}, {"date": "2018-11-30", "close": 30.59, "volume": 188756.0}, {"date": "2018-12-03", "close": 30.84, "volume": 140632.0}, {"date": "2018-12-04", "close": 30.18, "volume": 138444.0}, {"date": "2018-12-06", "close": 31.28, "volume": 190478.0}, {"date": "2018-12-07", "close": 31.3, "volume": 109613.0}, {"date": "2018-12-10", "close": 31.41, "volume": 119108.0}, {"date": "2018-12-11", "close": 31.37, "volume": 146545.0}, {"date": "2018-12-12", "close": 31.09, "volume": 134348.0}, {"date": "2018-12-13", "close": 31.71, "volume": 153421.0}, {"date": "2018-12-14", "close": 31.96, "volume": 240161.0}, {"date": "2018-12-17", "close": 30.99, "volume": 273985.0}, {"date": "2018-12-18", "close": 31.23, "volume": 126751.0}, {"date": "2018-12-19", "close": 30.26, "volume": 137148.0}, {"date": "2018-12-20", "close": 30.06, "volume": 161204.0}, {"date": "2018-12-21", "close": 29.99, "volume": 386565.0}, {"date": "2018-12-24", "close": 28.63, "volume": 90404.0}, {"date": "2018-12-26", "close": 29.46, "volume": 147063.0}, {"date": "2018-12-27", "close": 29.4, "volume": 173103.0}, {"date": "2018-12-28", "close": 29.46, "volume": 110607.0}, {"date": "2018-12-31", "close": 29.41, "volume": 153818.0}, {"date": "2019-01-02", "close": 28.88, "volume": 103927.0}, {"date": "2019-01-03", "close": 28.68, "volume": 85443.0}, {"date": "2019-01-04", "close": 29.0, "volume": 86925.0}, {"date": "2019-01-07", "close": 29.13, "volume": 126549.0}, {"date": "2019-01-08", "close": 29.59, "volume": 113979.0}, {"date": "2019-01-09", "close": 29.77, "volume": 60396.0}, {"date": "2019-01-10", "close": 29.89, "volume": 76922.0}, {"date": "2019-01-11", "close": 29.92, "volume": 71201.0}, {"date": "2019-01-14", "close": 30.03, "volume": 193964.0}, {"date": "2019-01-15", "close": 30.61, "volume": 166946.0}, {"date": "2019-01-16", "close": 30.99, "volume": 162370.0}, {"date": "2019-01-17", "close": 31.01, "volume": 123993.0}, {"date": "2019-01-18", "close": 30.61, "volume": 80833.0}, {"date": "2019-01-22", "close": 30.52, "volume": 89382.0}, {"date": "2019-01-23", "close": 30.57, "volume": 64528.0}, {"date": "2019-01-24", "close": 30.71, "volume": 55484.0}, {"date": "2019-01-25", "close": 31.01, "volume": 74217.0}, {"date": "2019-01-28", "close": 31.2, "volume": 81189.0}, {"date": "2019-01-29", "close": 31.45, "volume": 76927.0}, {"date": "2019-01-30", "close": 31.75, "volume": 156107.0}, {"date": "2019-01-31", "close": 32.06, "volume": 194652.0}, {"date": "2019-02-01", "close": 32.24, "volume": 125143.0}, {"date": "2019-02-04", "close": 32.96, "volume": 189527.0}, {"date": "2019-02-05", "close": 32.96, "volume": 94733.0}, {"date": "2019-02-06", "close": 32.87, "volume": 82072.0}, {"date": "2019-02-07", "close": 33.45, "volume": 116810.0}, {"date": "2019-02-08", "close": 33.59, "volume": 93514.0}, {"date": "2019-02-11", "close": 33.66, "volume": 73900.0}, {"date": "2019-02-12", "close": 33.19, "volume": 65715.0}, {"date": "2019-02-13", "close": 33.22, "volume": 70500.0}, {"date": "2019-02-14", "close": 33.29, "volume": 88158.0}, {"date": "2019-02-15", "close": 33.51, "volume": 189231.0}, {"date": "2019-02-19", "close": 33.9, "volume": 135158.0}, {"date": "2019-02-20", "close": 33.64, "volume": 133764.0}, {"date": "2019-02-21", "close": 33.81, "volume": 71891.0}, {"date": "2019-02-22", "close": 34.11, "volume": 138399.0}, {"date": "2019-02-25", "close": 33.75, "volume": 79659.0}, {"date": "2019-02-26", "close": 33.65, "volume": 162358.0}, {"date": "2019-02-27", "close": 32.66, "volume": 206539.0}, {"date": "2019-02-28", "close": 32.95, "volume": 134328.0}, {"date": "2019-03-01", "close": 33.19, "volume": 190603.0}, {"date": "2019-03-04", "close": 32.94, "volume": 220981.0}, {"date": "2019-03-05", "close": 32.83, "volume": 102796.0}, {"date": "2019-03-06", "close": 32.44, "volume": 104050.0}, {"date": "2019-03-07", "close": 32.52, "volume": 157722.0}, {"date": "2019-03-08", "close": 32.59, "volume": 65771.0}, {"date": "2019-03-11", "close": 33.01, "volume": 79281.0}, {"date": "2019-03-12", "close": 33.03, "volume": 70747.0}, {"date": "2019-03-13", "close": 32.57, "volume": 119045.0}, {"date": "2019-03-14", "close": 32.63, "volume": 110773.0}, {"date": "2019-03-15", "close": 32.42, "volume": 318963.0}, {"date": "2019-03-18", "close": 32.19, "volume": 121191.0}, {"date": "2019-03-19", "close": 32.01, "volume": 171513.0}, {"date": "2019-03-20", "close": 31.54, "volume": 218895.0}, {"date": "2019-03-21", "close": 32.14, "volume": 127317.0}, {"date": "2019-03-22", "close": 31.58, "volume": 128376.0}, {"date": "2019-03-25", "close": 31.82, "volume": 57672.0}, {"date": "2019-03-26", "close": 32.18, "volume": 81422.0}, {"date": "2019-03-27", "close": 32.16, "volume": 78263.0}, {"date": "2019-03-28", "close": 32.32, "volume": 45381.0}, {"date": "2019-03-29", "close": 32.03, "volume": 233908.0}, {"date": "2019-04-01", "close": 32.06, "volume": 90399.0}, {"date": "2019-04-02", "close": 32.24, "volume": 108013.0}, {"date": "2019-04-03", "close": 32.17, "volume": 94519.0}, {"date": "2019-04-04", "close": 32.22, "volume": 92076.0}, {"date": "2019-04-05", "close": 32.4, "volume": 207606.0}, {"date": "2019-04-08", "close": 32.36, "volume": 90078.0}, {"date": "2019-04-09", "close": 32.23, "volume": 109543.0}, {"date": "2019-04-10", "close": 32.63, "volume": 209408.0}, {"date": "2019-04-11", "close": 32.62, "volume": 53015.0}, {"date": "2019-04-12", "close": 32.37, "volume": 67380.0}, {"date": "2019-04-15", "close": 32.49, "volume": 65107.0}, {"date": "2019-04-16", "close": 31.73, "volume": 121252.0}, {"date": "2019-04-17", "close": 31.39, "volume": 126436.0}, {"date": "2019-04-18", "close": 31.79, "volume": 52820.0}, {"date": "2019-04-22", "close": 31.35, "volume": 98848.0}, {"date": "2019-04-23", "close": 32.0, "volume": 117037.0}, {"date": "2019-04-24", "close": 32.34, "volume": 69113.0}, {"date": "2019-04-25", "close": 32.16, "volume": 76026.0}, {"date": "2019-04-26", "close": 32.41, "volume": 53403.0}, {"date": "2019-04-29", "close": 32.29, "volume": 55473.0}, {"date": "2019-04-30", "close": 32.43, "volume": 107555.0}, {"date": "2019-05-01", "close": 32.57, "volume": 334128.0}, {"date": "2019-05-02", "close": 32.6, "volume": 89273.0}, {"date": "2019-05-03", "close": 33.07, "volume": 93361.0}, {"date": "2019-05-06", "close": 33.03, "volume": 116124.0}, {"date": "2019-05-07", "close": 32.1, "volume": 98072.0}, {"date": "2019-05-08", "close": 32.09, "volume": 116874.0}, {"date": "2019-05-09", "close": 32.29, "volume": 81451.0}, {"date": "2019-05-10", "close": 32.21, "volume": 138129.0}, {"date": "2019-05-13", "close": 32.14, "volume": 148538.0}, {"date": "2019-05-14", "close": 32.56, "volume": 118908.0}, {"date": "2019-05-15", "close": 32.36, "volume": 74530.0}, {"date": "2019-05-16", "close": 32.36, "volume": 83038.0}, {"date": "2019-05-17", "close": 31.93, "volume": 222191.0}, {"date": "2019-05-20", "close": 31.85, "volume": 106101.0}, {"date": "2019-05-21", "close": 32.03, "volume": 68624.0}, {"date": "2019-05-22", "close": 32.03, "volume": 108877.0}, {"date": "2019-05-23", "close": 32.0, "volume": 89439.0}, {"date": "2019-05-24", "close": 32.18, "volume": 174232.0}, {"date": "2019-05-28", "close": 31.88, "volume": 87547.0}, {"date": "2019-05-29", "close": 31.31, "volume": 77967.0}, {"date": "2019-05-30", "close": 31.28, "volume": 64619.0}, {"date": "2019-05-31", "close": 30.96, "volume": 122690.0}, {"date": "2019-06-03", "close": 31.62, "volume": 156794.0}, {"date": "2019-06-04", "close": 31.18, "volume": 170332.0}, {"date": "2019-06-05", "close": 31.9, "volume": 85066.0}, {"date": "2019-06-06", "close": 31.69, "volume": 44358.0}, {"date": "2019-06-07", "close": 31.83, "volume": 84235.0}, {"date": "2019-06-10", "close": 31.45, "volume": 79468.0}, {"date": "2019-06-11", "close": 31.0, "volume": 108248.0}, {"date": "2019-06-12", "close": 31.24, "volume": 172626.0}, {"date": "2019-06-13", "close": 31.44, "volume": 100040.0}, {"date": "2019-06-14", "close": 31.24, "volume": 92308.0}, {"date": "2019-06-17", "close": 31.63, "volume": 111551.0}, {"date": "2019-06-18", "close": 32.14, "volume": 177357.0}, {"date": "2019-06-19", "close": 31.97, "volume": 149049.0}, {"date": "2019-06-20", "close": 31.96, "volume": 72579.0}, {"date": "2019-06-21", "close": 31.21, "volume": 213513.0}, {"date": "2019-06-24", "close": 30.79, "volume": 64354.0}, {"date": "2019-06-25", "close": 30.65, "volume": 86151.0}, {"date": "2019-06-26", "close": 29.99, "volume": 122228.0}, {"date": "2019-06-27", "close": 30.27, "volume": 204297.0}, {"date": "2019-06-28", "close": 30.76, "volume": 346301.0}, {"date": "2019-07-01", "close": 30.41, "volume": 123118.0}, {"date": "2019-07-02", "close": 30.68, "volume": 92464.0}, {"date": "2019-07-03", "close": 30.78, "volume": 39123.0}, {"date": "2019-07-05", "close": 30.81, "volume": 82950.0}, {"date": "2019-07-08", "close": 31.19, "volume": 167034.0}, {"date": "2019-07-09", "close": 31.24, "volume": 85742.0}, {"date": "2019-07-10", "close": 31.45, "volume": 86673.0}, {"date": "2019-07-11", "close": 30.92, "volume": 65711.0}, {"date": "2019-07-12", "close": 30.91, "volume": 78397.0}, {"date": "2019-07-15", "close": 30.56, "volume": 92388.0}, {"date": "2019-07-16", "close": 30.53, "volume": 94306.0}, {"date": "2019-07-17", "close": 30.34, "volume": 60284.0}, {"date": "2019-07-18", "close": 30.49, "volume": 81020.0}, {"date": "2019-07-19", "close": 30.05, "volume": 102766.0}, {"date": "2019-07-22", "close": 30.03, "volume": 63435.0}, {"date": "2019-07-23", "close": 30.13, "volume": 102478.0}, {"date": "2019-07-24", "close": 30.41, "volume": 185927.0}, {"date": "2019-07-25", "close": 29.69, "volume": 114898.0}, {"date": "2019-07-26", "close": 30.12, "volume": 116260.0}, {"date": "2019-07-29", "close": 30.17, "volume": 117778.0}, {"date": "2019-07-30", "close": 30.31, "volume": 104868.0}, {"date": "2019-07-31", "close": 29.98, "volume": 171896.0}, {"date": "2019-08-01", "close": 29.98, "volume": 141452.0}, {"date": "2019-08-02", "close": 30.01, "volume": 77093.0}, {"date": "2019-08-05", "close": 29.25, "volume": 87696.0}, {"date": "2019-08-06", "close": 29.35, "volume": 85867.0}, {"date": "2019-08-07", "close": 29.65, "volume": 209089.0}, {"date": "2019-08-08", "close": 29.76, "volume": 362131.0}, {"date": "2019-08-09", "close": 30.09, "volume": 162091.0}, {"date": "2019-08-12", "close": 30.06, "volume": 62864.0}, {"date": "2019-08-13", "close": 30.03, "volume": 82285.0}, {"date": "2019-08-14", "close": 29.75, "volume": 96729.0}, {"date": "2019-08-15", "close": 29.82, "volume": 80643.0}, {"date": "2019-08-16", "close": 29.97, "volume": 111671.0}, {"date": "2019-08-19", "close": 30.49, "volume": 140147.0}, {"date": "2019-08-20", "close": 30.54, "volume": 244312.0}, {"date": "2019-08-21", "close": 30.75, "volume": 113227.0}, {"date": "2019-08-22", "close": 31.23, "volume": 151878.0}, {"date": "2019-08-23", "close": 30.77, "volume": 298125.0}, {"date": "2019-08-26", "close": 30.85, "volume": 103505.0}, {"date": "2019-08-27", "close": 30.82, "volume": 166295.0}, {"date": "2019-08-28", "close": 30.84, "volume": 97228.0}, {"date": "2019-08-29", "close": 31.48, "volume": 218251.0}, {"date": "2019-08-30", "close": 31.76, "volume": 152545.0}, {"date": "2019-09-03", "close": 31.37, "volume": 117998.0}, {"date": "2019-09-04", "close": 31.74, "volume": 120526.0}, {"date": "2019-09-05", "close": 31.81, "volume": 129149.0}, {"date": "2019-09-06", "close": 31.85, "volume": 180593.0}, {"date": "2019-09-09", "close": 31.94, "volume": 99752.0}, {"date": "2019-09-10", "close": 31.8, "volume": 149397.0}, {"date": "2019-09-11", "close": 32.48, "volume": 116282.0}, {"date": "2019-09-12", "close": 32.62, "volume": 127056.0}, {"date": "2019-09-13", "close": 32.36, "volume": 125265.0}, {"date": "2019-09-16", "close": 32.51, "volume": 93694.0}, {"date": "2019-09-17", "close": 32.74, "volume": 123202.0}, {"date": "2019-09-18", "close": 32.0, "volume": 124296.0}, {"date": "2019-09-19", "close": 31.99, "volume": 99178.0}, {"date": "2019-09-20", "close": 31.91, "volume": 262205.0}, {"date": "2019-09-23", "close": 31.52, "volume": 122711.0}, {"date": "2019-09-24", "close": 31.41, "volume": 137181.0}, {"date": "2019-09-25", "close": 31.76, "volume": 113418.0}, {"date": "2019-09-26", "close": 31.9, "volume": 82301.0}, {"date": "2019-09-27", "close": 32.06, "volume": 101620.0}, {"date": "2019-09-30", "close": 32.06, "volume": 105131.0}, {"date": "2019-10-01", "close": 31.96, "volume": 75824.0}, {"date": "2019-10-02", "close": 32.18, "volume": 194823.0}, {"date": "2019-10-03", "close": 32.19, "volume": 78568.0}, {"date": "2019-10-04", "close": 32.33, "volume": 79816.0}, {"date": "2019-10-07", "close": 32.38, "volume": 135738.0}, {"date": "2019-10-08", "close": 32.59, "volume": 109393.0}, {"date": "2019-10-09", "close": 32.56, "volume": 66779.0}, {"date": "2019-10-10", "close": 32.43, "volume": 83395.0}, {"date": "2019-10-11", "close": 32.47, "volume": 179046.0}, {"date": "2019-10-14", "close": 32.54, "volume": 57225.0}, {"date": "2019-10-15", "close": 32.44, "volume": 71186.0}, {"date": "2019-10-16", "close": 32.48, "volume": 81044.0}, {"date": "2019-10-17", "close": 32.68, "volume": 98589.0}, {"date": "2019-10-18", "close": 32.81, "volume": 79357.0}, {"date": "2019-10-21", "close": 32.99, "volume": 59482.0}, {"date": "2019-10-22", "close": 32.97, "volume": 43143.0}, {"date": "2019-10-23", "close": 33.06, "volume": 52434.0}, {"date": "2019-10-24", "close": 32.64, "volume": 71409.0}, {"date": "2019-10-25", "close": 32.71, "volume": 65396.0}, {"date": "2019-10-28", "close": 33.14, "volume": 76889.0}, {"date": "2019-10-29", "close": 33.49, "volume": 109029.0}, {"date": "2019-10-30", "close": 33.66, "volume": 88819.0}, {"date": "2019-10-31", "close": 33.54, "volume": 85048.0}, {"date": "2019-11-01", "close": 33.52, "volume": 85651.0}, {"date": "2019-11-04", "close": 33.51, "volume": 75643.0}, {"date": "2019-11-05", "close": 33.03, "volume": 125366.0}, {"date": "2019-11-06", "close": 33.06, "volume": 178450.0}, {"date": "2019-11-07", "close": 33.0, "volume": 72000.0}, {"date": "2019-11-08", "close": 32.99, "volume": 53101.0}, {"date": "2019-11-11", "close": 33.24, "volume": 82500.0}, {"date": "2019-11-12", "close": 32.86, "volume": 81558.0}, {"date": "2019-11-13", "close": 33.08, "volume": 100884.0}, {"date": "2019-11-14", "close": 33.07, "volume": 77440.0}, {"date": "2019-11-15", "close": 33.08, "volume": 126783.0}, {"date": "2019-11-18", "close": 33.2, "volume": 89636.0}, {"date": "2019-11-19", "close": 33.33, "volume": 78816.0}, {"date": "2019-11-20", "close": 33.33, "volume": 108746.0}, {"date": "2019-11-21", "close": 32.92, "volume": 68637.0}, {"date": "2019-11-22", "close": 32.77, "volume": 55160.0}, {"date": "2019-11-25", "close": 33.06, "volume": 86619.0}, {"date": "2019-11-26", "close": 33.18, "volume": 83637.0}, {"date": "2019-11-27", "close": 33.47, "volume": 47359.0}, {"date": "2019-11-29", "close": 33.56, "volume": 37628.0}, {"date": "2019-12-02", "close": 32.98, "volume": 92331.0}, {"date": "2019-12-03", "close": 33.04, "volume": 61785.0}, {"date": "2019-12-04", "close": 33.25, "volume": 128112.0}, {"date": "2019-12-05", "close": 33.14, "volume": 68291.0}, {"date": "2019-12-06", "close": 33.32, "volume": 130865.0}, {"date": "2019-12-09", "close": 33.47, "volume": 110167.0}, {"date": "2019-12-10", "close": 33.49, "volume": 71545.0}, {"date": "2019-12-11", "close": 33.05, "volume": 95842.0}, {"date": "2019-12-12", "close": 32.61, "volume": 126554.0}, {"date": "2019-12-13", "close": 32.59, "volume": 106104.0}, {"date": "2019-12-16", "close": 32.79, "volume": 135190.0}, {"date": "2019-12-17", "close": 32.57, "volume": 108509.0}, {"date": "2019-12-18", "close": 33.09, "volume": 140044.0}, {"date": "2019-12-19", "close": 32.91, "volume": 127130.0}, {"date": "2019-12-20", "close": 32.74, "volume": 338643.0}, {"date": "2019-12-23", "close": 32.44, "volume": 168003.0}, {"date": "2019-12-24", "close": 32.22, "volume": 69364.0}, {"date": "2019-12-26", "close": 32.24, "volume": 75767.0}, {"date": "2019-12-27", "close": 32.4, "volume": 157575.0}, {"date": "2019-12-30", "close": 32.45, "volume": 72835.0}, {"date": "2019-12-31", "close": 32.87, "volume": 288931.0}, {"date": "2020-01-02", "close": 32.31, "volume": 147641.0}, {"date": "2020-01-03", "close": 32.57, "volume": 134220.0}, {"date": "2020-01-06", "close": 32.4, "volume": 100463.0}, {"date": "2020-01-07", "close": 31.85, "volume": 73204.0}, {"date": "2020-01-08", "close": 32.14, "volume": 263740.0}, {"date": "2020-01-09", "close": 32.01, "volume": 89069.0}, {"date": "2020-01-10", "close": 32.04, "volume": 128578.0}, {"date": "2020-01-13", "close": 32.38, "volume": 128895.0}, {"date": "2020-01-14", "close": 32.14, "volume": 80453.0}, {"date": "2020-01-15", "close": 32.45, "volume": 89386.0}, {"date": "2020-01-16", "close": 32.78, "volume": 61315.0}, {"date": "2020-01-17", "close": 32.52, "volume": 104041.0}, {"date": "2020-01-21", "close": 32.81, "volume": 82242.0}, {"date": "2020-01-22", "close": 32.63, "volume": 91039.0}, {"date": "2020-01-23", "close": 32.86, "volume": 100156.0}, {"date": "2020-01-24", "close": 32.52, "volume": 62508.0}, {"date": "2020-01-27", "close": 32.28, "volume": 64229.0}, {"date": "2020-01-28", "close": 32.18, "volume": 87052.0}, {"date": "2020-01-29", "close": 31.68, "volume": 105660.0}, {"date": "2020-01-30", "close": 31.88, "volume": 78663.0}, {"date": "2020-01-31", "close": 31.52, "volume": 97911.0}, {"date": "2020-02-03", "close": 31.98, "volume": 136321.0}, {"date": "2020-02-04", "close": 31.85, "volume": 69473.0}, {"date": "2020-02-05", "close": 32.01, "volume": 86848.0}, {"date": "2020-02-06", "close": 32.12, "volume": 52389.0}, {"date": "2020-02-07", "close": 31.96, "volume": 47365.0}, {"date": "2020-02-10", "close": 32.13, "volume": 66091.0}, {"date": "2020-02-11", "close": 32.19, "volume": 60645.0}, {"date": "2020-02-12", "close": 32.44, "volume": 113765.0}, {"date": "2020-02-13", "close": 32.68, "volume": 57417.0}, {"date": "2020-02-14", "close": 32.8, "volume": 51684.0}, {"date": "2020-02-18", "close": 32.72, "volume": 58442.0}, {"date": "2020-02-19", "close": 32.24, "volume": 54585.0}, {"date": "2020-02-20", "close": 32.51, "volume": 54210.0}, {"date": "2020-02-21", "close": 32.64, "volume": 124063.0}, {"date": "2020-02-24", "close": 32.2, "volume": 80339.0}, {"date": "2020-02-25", "close": 31.44, "volume": 88803.0}, {"date": "2020-02-26", "close": 31.79, "volume": 116683.0}, {"date": "2020-02-27", "close": 29.15, "volume": 307329.0}, {"date": "2020-02-28", "close": 28.34, "volume": 238526.0}, {"date": "2020-03-02", "close": 28.98, "volume": 103650.0}, {"date": "2020-03-03", "close": 28.75, "volume": 201064.0}, {"date": "2020-03-04", "close": 29.99, "volume": 190472.0}, {"date": "2020-03-05", "close": 29.8, "volume": 326676.0}, {"date": "2020-03-06", "close": 29.77, "volume": 178732.0}, {"date": "2020-03-09", "close": 27.56, "volume": 254243.0}, {"date": "2020-03-10", "close": 28.81, "volume": 290405.0}, {"date": "2020-03-11", "close": 25.58, "volume": 218123.0}, {"date": "2020-03-12", "close": 20.96, "volume": 287651.0}, {"date": "2020-03-13", "close": 23.9, "volume": 266643.0}, {"date": "2020-03-16", "close": 20.51, "volume": 261483.0}, {"date": "2020-03-17", "close": 22.7, "volume": 316117.0}, {"date": "2020-03-18", "close": 17.38, "volume": 316070.0}, {"date": "2020-03-19", "close": 19.01, "volume": 429216.0}, {"date": "2020-03-20", "close": 18.34, "volume": 519521.0}, {"date": "2020-03-23", "close": 17.98, "volume": 288860.0}, {"date": "2020-03-24", "close": 22.33, "volume": 299683.0}, {"date": "2020-03-25", "close": 21.72, "volume": 334323.0}, {"date": "2020-03-26", "close": 23.88, "volume": 424974.0}, {"date": "2020-03-27", "close": 23.73, "volume": 145040.0}, {"date": "2020-03-30", "close": 24.03, "volume": 221223.0}, {"date": "2020-03-31", "close": 23.74, "volume": 245933.0}, {"date": "2020-04-01", "close": 21.85, "volume": 193190.0}, {"date": "2020-04-02", "close": 21.22, "volume": 262338.0}, {"date": "2020-04-03", "close": 19.52, "volume": 644955.0}, {"date": "2020-04-06", "close": 20.37, "volume": 257643.0}, {"date": "2020-04-07", "close": 20.72, "volume": 247149.0}, {"date": "2020-04-08", "close": 21.65, "volume": 227897.0}, {"date": "2020-04-09", "close": 24.06, "volume": 210651.0}, {"date": "2020-04-13", "close": 23.65, "volume": 231517.0}, {"date": "2020-04-14", "close": 24.69, "volume": 226194.0}, {"date": "2020-04-15", "close": 24.41, "volume": 525963.0}, {"date": "2020-04-16", "close": 23.31, "volume": 338152.0}, {"date": "2020-04-17", "close": 24.13, "volume": 219222.0}, {"date": "2020-04-20", "close": 23.15, "volume": 346242.0}, {"date": "2020-04-21", "close": 23.58, "volume": 164043.0}, {"date": "2020-04-22", "close": 23.02, "volume": 215104.0}, {"date": "2020-04-23", "close": 23.84, "volume": 201136.0}, {"date": "2020-04-24", "close": 24.17, "volume": 188564.0}, {"date": "2020-04-27", "close": 25.58, "volume": 235277.0}, {"date": "2020-04-28", "close": 26.52, "volume": 141538.0}, {"date": "2020-04-29", "close": 28.6, "volume": 265671.0}, {"date": "2020-04-30", "close": 27.16, "volume": 242275.0}, {"date": "2020-05-01", "close": 26.46, "volume": 178713.0}, {"date": "2020-05-04", "close": 25.49, "volume": 155402.0}, {"date": "2020-05-05", "close": 25.03, "volume": 190078.0}, {"date": "2020-05-06", "close": 25.58, "volume": 281609.0}, {"date": "2020-05-07", "close": 26.24, "volume": 192692.0}, {"date": "2020-05-08", "close": 27.43, "volume": 158858.0}, {"date": "2020-05-11", "close": 26.56, "volume": 209133.0}, {"date": "2020-05-12", "close": 24.99, "volume": 497013.0}, {"date": "2020-05-13", "close": 23.18, "volume": 183747.0}, {"date": "2020-05-14", "close": 23.28, "volume": 286585.0}, {"date": "2020-05-15", "close": 23.41, "volume": 1012454.0}, {"date": "2020-05-18", "close": 26.03, "volume": 233342.0}, {"date": "2020-05-19", "close": 25.35, "volume": 187676.0}, {"date": "2020-05-20", "close": 26.14, "volume": 174483.0}, {"date": "2020-05-21", "close": 26.22, "volume": 132745.0}, {"date": "2020-05-22", "close": 26.77, "volume": 241413.0}, {"date": "2020-05-26", "close": 27.9, "volume": 184881.0}, {"date": "2020-05-27", "close": 28.97, "volume": 216066.0}, {"date": "2020-05-28", "close": 27.73, "volume": 180244.0}, {"date": "2020-05-29", "close": 26.62, "volume": 178326.0}, {"date": "2020-06-01", "close": 27.18, "volume": 158425.0}, {"date": "2020-06-02", "close": 27.64, "volume": 101652.0}, {"date": "2020-06-03", "close": 29.09, "volume": 180731.0}, {"date": "2020-06-04", "close": 29.4, "volume": 171088.0}, {"date": "2020-06-05", "close": 30.45, "volume": 214898.0}, {"date": "2020-06-08", "close": 31.68, "volume": 194159.0}, {"date": "2020-06-09", "close": 30.68, "volume": 144212.0}, {"date": "2020-06-10", "close": 29.78, "volume": 167253.0}, {"date": "2020-06-11", "close": 28.06, "volume": 268704.0}, {"date": "2020-06-12", "close": 29.4, "volume": 197923.0}, {"date": "2020-06-15", "close": 30.17, "volume": 320125.0}, {"date": "2020-06-16", "close": 31.21, "volume": 279055.0}, {"date": "2020-06-17", "close": 31.12, "volume": 274291.0}, {"date": "2020-06-18", "close": 31.48, "volume": 259613.0}, {"date": "2020-06-19", "close": 30.32, "volume": 1197246.0}, {"date": "2020-06-22", "close": 30.4, "volume": 196322.0}, {"date": "2020-06-23", "close": 30.42, "volume": 222457.0}, {"date": "2020-06-24", "close": 29.15, "volume": 231705.0}, {"date": "2020-06-25", "close": 29.63, "volume": 320966.0}, {"date": "2020-06-26", "close": 29.04, "volume": 326801.0}, {"date": "2020-06-29", "close": 29.67, "volume": 174808.0}, {"date": "2020-06-30", "close": 29.68, "volume": 181097.0}, {"date": "2020-07-01", "close": 30.2, "volume": 261255.0}, {"date": "2020-07-02", "close": 29.92, "volume": 101445.0}, {"date": "2020-07-06", "close": 29.77, "volume": 113194.0}, {"date": "2020-07-07", "close": 29.37, "volume": 176527.0}, {"date": "2020-07-08", "close": 29.16, "volume": 123053.0}, {"date": "2020-07-09", "close": 28.43, "volume": 137414.0}, {"date": "2020-07-10", "close": 28.87, "volume": 151869.0}, {"date": "2020-07-13", "close": 29.08, "volume": 210417.0}, {"date": "2020-07-14", "close": 29.56, "volume": 115223.0}, {"date": "2020-07-15", "close": 30.2, "volume": 202007.0}, {"date": "2020-07-16", "close": 29.37, "volume": 160802.0}, {"date": "2020-07-17", "close": 29.83, "volume": 123549.0}, {"date": "2020-07-20", "close": 29.27, "volume": 88817.0}, {"date": "2020-07-21", "close": 29.7, "volume": 161148.0}, {"date": "2020-07-22", "close": 30.1, "volume": 126326.0}, {"date": "2020-07-23", "close": 29.85, "volume": 177330.0}, {"date": "2020-07-24", "close": 29.6, "volume": 134559.0}, {"date": "2020-07-27", "close": 29.93, "volume": 172716.0}, {"date": "2020-07-28", "close": 30.01, "volume": 218520.0}, {"date": "2020-07-29", "close": 30.31, "volume": 230952.0}, {"date": "2020-07-30", "close": 30.13, "volume": 163025.0}, {"date": "2020-07-31", "close": 29.63, "volume": 219520.0}, {"date": "2020-08-03", "close": 29.4, "volume": 171450.0}, {"date": "2020-08-04", "close": 29.59, "volume": 306110.0}, {"date": "2020-08-05", "close": 29.59, "volume": 151582.0}, {"date": "2020-08-06", "close": 29.56, "volume": 92983.0}, {"date": "2020-08-07", "close": 30.02, "volume": 323068.0}, {"date": "2020-08-10", "close": 30.31, "volume": 117622.0}, {"date": "2020-08-11", "close": 30.16, "volume": 114605.0}, {"date": "2020-08-12", "close": 30.35, "volume": 102013.0}, {"date": "2020-08-13", "close": 30.02, "volume": 105516.0}, {"date": "2020-08-14", "close": 29.8, "volume": 94671.0}, {"date": "2020-08-17", "close": 29.97, "volume": 137424.0}, {"date": "2020-08-18", "close": 29.53, "volume": 88903.0}, {"date": "2020-08-19", "close": 28.76, "volume": 130880.0}, {"date": "2020-08-20", "close": 29.25, "volume": 111496.0}, {"date": "2020-08-21", "close": 28.97, "volume": 105359.0}, {"date": "2020-08-24", "close": 29.31, "volume": 139142.0}, {"date": "2020-08-25", "close": 29.41, "volume": 113023.0}, {"date": "2020-08-26", "close": 29.09, "volume": 119193.0}, {"date": "2020-08-27", "close": 29.29, "volume": 179474.0}, {"date": "2020-08-28", "close": 29.37, "volume": 209094.0}, {"date": "2020-08-31", "close": 29.29, "volume": 187837.0}, {"date": "2020-09-01", "close": 29.29, "volume": 125027.0}, {"date": "2020-09-02", "close": 29.5, "volume": 135283.0}, {"date": "2020-09-03", "close": 29.39, "volume": 137124.0}, {"date": "2020-09-04", "close": 29.14, "volume": 108396.0}, {"date": "2020-09-08", "close": 28.87, "volume": 163367.0}, {"date": "2020-09-09", "close": 29.06, "volume": 346970.0}, {"date": "2020-09-10", "close": 28.4, "volume": 354294.0}, {"date": "2020-09-11", "close": 27.67, "volume": 160194.0}, {"date": "2020-09-14", "close": 28.6, "volume": 321645.0}, {"date": "2020-09-15", "close": 28.71, "volume": 120496.0}, {"date": "2020-09-16", "close": 28.28, "volume": 167842.0}, {"date": "2020-09-17", "close": 27.55, "volume": 153682.0}, {"date": "2020-09-18", "close": 26.5, "volume": 558155.0}, {"date": "2020-09-21", "close": 25.78, "volume": 284255.0}, {"date": "2020-09-22", "close": 26.19, "volume": 203111.0}, {"date": "2020-09-23", "close": 25.02, "volume": 220377.0}, {"date": "2020-09-24", "close": 25.36, "volume": 164540.0}, {"date": "2020-09-25", "close": 25.49, "volume": 233275.0}, {"date": "2020-09-28", "close": 26.12, "volume": 148179.0}, {"date": "2020-09-29", "close": 25.78, "volume": 130778.0}, {"date": "2020-09-30", "close": 26.01, "volume": 242716.0}, {"date": "2020-10-01", "close": 26.47, "volume": 137513.0}, {"date": "2020-10-02", "close": 26.69, "volume": 175486.0}, {"date": "2020-10-05", "close": 26.43, "volume": 100067.0}, {"date": "2020-10-06", "close": 26.36, "volume": 162795.0}, {"date": "2020-10-07", "close": 26.54, "volume": 231658.0}, {"date": "2020-10-08", "close": 26.99, "volume": 104382.0}, {"date": "2020-10-09", "close": 26.93, "volume": 98333.0}, {"date": "2020-10-12", "close": 26.98, "volume": 89973.0}, {"date": "2020-10-13", "close": 26.45, "volume": 93992.0}, {"date": "2020-10-14", "close": 25.96, "volume": 70716.0}, {"date": "2020-10-15", "close": 26.25, "volume": 74971.0}, {"date": "2020-10-16", "close": 25.79, "volume": 97828.0}, {"date": "2020-10-19", "close": 25.03, "volume": 121024.0}, {"date": "2020-10-20", "close": 25.31, "volume": 108583.0}, {"date": "2020-10-21", "close": 25.77, "volume": 117751.0}, {"date": "2020-10-22", "close": 27.34, "volume": 268316.0}, {"date": "2020-10-23", "close": 27.72, "volume": 128756.0}, {"date": "2020-10-26", "close": 26.88, "volume": 198728.0}, {"date": "2020-10-27", "close": 26.59, "volume": 175915.0}, {"date": "2020-10-28", "close": 26.05, "volume": 157099.0}, {"date": "2020-10-29", "close": 26.16, "volume": 100628.0}, {"date": "2020-10-30", "close": 26.28, "volume": 244614.0}, {"date": "2020-11-02", "close": 26.9, "volume": 138516.0}, {"date": "2020-11-03", "close": 27.5, "volume": 170757.0}, {"date": "2020-11-04", "close": 26.68, "volume": 92794.0}, {"date": "2020-11-05", "close": 26.75, "volume": 83803.0}, {"date": "2020-11-06", "close": 26.26, "volume": 108455.0}, {"date": "2020-11-09", "close": 27.43, "volume": 270545.0}, {"date": "2020-11-10", "close": 28.55, "volume": 216888.0}, {"date": "2020-11-11", "close": 28.36, "volume": 93928.0}, {"date": "2020-11-12", "close": 27.6, "volume": 139233.0}, {"date": "2020-11-13", "close": 28.49, "volume": 138894.0}, {"date": "2020-11-16", "close": 29.37, "volume": 196928.0}, {"date": "2020-11-17", "close": 29.46, "volume": 220675.0}, {"date": "2020-11-18", "close": 28.57, "volume": 117646.0}, {"date": "2020-11-19", "close": 28.85, "volume": 96765.0}, {"date": "2020-11-20", "close": 28.61, "volume": 116738.0}, {"date": "2020-11-23", "close": 28.8, "volume": 165489.0}, {"date": "2020-11-24", "close": 29.25, "volume": 177202.0}, {"date": "2020-11-25", "close": 29.17, "volume": 110092.0}, {"date": "2020-11-27", "close": 28.68, "volume": 39968.0}, {"date": "2020-11-30", "close": 28.39, "volume": 192210.0}, {"date": "2020-12-01", "close": 28.31, "volume": 114221.0}, {"date": "2020-12-02", "close": 28.28, "volume": 76991.0}, {"date": "2020-12-03", "close": 28.54, "volume": 150533.0}, {"date": "2020-12-04", "close": 28.99, "volume": 85599.0}, {"date": "2020-12-07", "close": 28.93, "volume": 109176.0}, {"date": "2020-12-08", "close": 28.9, "volume": 188166.0}, {"date": "2020-12-09", "close": 28.94, "volume": 190164.0}, {"date": "2020-12-10", "close": 28.78, "volume": 141344.0}, {"date": "2020-12-11", "close": 28.78, "volume": 157048.0}, {"date": "2020-12-14", "close": 28.83, "volume": 196995.0}, {"date": "2020-12-15", "close": 29.83, "volume": 175107.0}, {"date": "2020-12-16", "close": 29.8, "volume": 108577.0}, {"date": "2020-12-17", "close": 29.69, "volume": 134290.0}, {"date": "2020-12-18", "close": 28.31, "volume": 899899.0}, {"date": "2020-12-21", "close": 28.65, "volume": 268460.0}, {"date": "2020-12-22", "close": 28.9, "volume": 185070.0}, {"date": "2020-12-23", "close": 28.12, "volume": 157548.0}, {"date": "2020-12-24", "close": 28.3, "volume": 99827.0}, {"date": "2020-12-28", "close": 28.13, "volume": 157084.0}, {"date": "2020-12-29", "close": 27.62, "volume": 135142.0}, {"date": "2020-12-30", "close": 27.6, "volume": 93297.0}, {"date": "2020-12-31", "close": 27.54, "volume": 257779.0}, {"date": "2021-01-04", "close": 26.99, "volume": 196583.0}, {"date": "2021-01-05", "close": 27.09, "volume": 198616.0}, {"date": "2021-01-06", "close": 27.5, "volume": 376979.0}, {"date": "2021-01-07", "close": 27.01, "volume": 212728.0}, {"date": "2021-01-08", "close": 26.95, "volume": 170321.0}, {"date": "2021-01-11", "close": 26.47, "volume": 132007.0}, {"date": "2021-01-12", "close": 26.6, "volume": 184235.0}, {"date": "2021-01-13", "close": 26.57, "volume": 246115.0}, {"date": "2021-01-14", "close": 26.46, "volume": 138921.0}, {"date": "2021-01-15", "close": 26.36, "volume": 137506.0}, {"date": "2021-01-19", "close": 26.14, "volume": 173641.0}, {"date": "2021-01-20", "close": 27.18, "volume": 239645.0}, {"date": "2021-01-21", "close": 26.97, "volume": 209182.0}, {"date": "2021-01-22", "close": 27.24, "volume": 145036.0}, {"date": "2021-01-25", "close": 27.34, "volume": 182560.0}, {"date": "2021-01-26", "close": 27.67, "volume": 124625.0}, {"date": "2021-01-27", "close": 26.82, "volume": 325140.0}, {"date": "2021-01-28", "close": 27.07, "volume": 233017.0}, {"date": "2021-01-29", "close": 26.57, "volume": 273963.0}, {"date": "2021-02-01", "close": 27.11, "volume": 123515.0}, {"date": "2021-02-02", "close": 27.5, "volume": 150714.0}, {"date": "2021-02-03", "close": 27.32, "volume": 154053.0}, {"date": "2021-02-04", "close": 27.63, "volume": 88323.0}, {"date": "2021-02-05", "close": 27.83, "volume": 76248.0}, {"date": "2021-02-08", "close": 27.84, "volume": 92388.0}, {"date": "2021-02-09", "close": 28.55, "volume": 137733.0}, {"date": "2021-02-10", "close": 28.81, "volume": 223469.0}, {"date": "2021-02-11", "close": 28.68, "volume": 124261.0}, {"date": "2021-02-12", "close": 28.27, "volume": 103941.0}, {"date": "2021-02-16", "close": 28.56, "volume": 212968.0}, {"date": "2021-02-17", "close": 28.31, "volume": 94310.0}, {"date": "2021-02-18", "close": 28.04, "volume": 73725.0}, {"date": "2021-02-19", "close": 27.86, "volume": 88944.0}, {"date": "2021-02-22", "close": 28.25, "volume": 100608.0}, {"date": "2021-02-23", "close": 28.75, "volume": 118456.0}, {"date": "2021-02-24", "close": 28.77, "volume": 207729.0}, {"date": "2021-02-25", "close": 28.16, "volume": 225590.0}, {"date": "2021-02-26", "close": 27.98, "volume": 258996.0}, {"date": "2021-03-01", "close": 28.49, "volume": 189950.0}, {"date": "2021-03-02", "close": 28.38, "volume": 145714.0}, {"date": "2021-03-03", "close": 29.05, "volume": 212799.0}, {"date": "2021-03-04", "close": 28.43, "volume": 539470.0}, {"date": "2021-03-05", "close": 28.6, "volume": 211002.0}, {"date": "2021-03-08", "close": 29.08, "volume": 194498.0}, {"date": "2021-03-09", "close": 28.59, "volume": 170713.0}, {"date": "2021-03-10", "close": 28.7, "volume": 223919.0}, {"date": "2021-03-11", "close": 28.56, "volume": 213965.0}, {"date": "2021-03-12", "close": 29.2, "volume": 247329.0}, {"date": "2021-03-15", "close": 29.67, "volume": 216300.0}, {"date": "2021-03-16", "close": 29.28, "volume": 180768.0}, {"date": "2021-03-17", "close": 29.37, "volume": 142550.0}, {"date": "2021-03-18", "close": 29.02, "volume": 241535.0}, {"date": "2021-03-19", "close": 28.69, "volume": 477478.0}, {"date": "2021-03-22", "close": 28.66, "volume": 177688.0}, {"date": "2021-03-23", "close": 28.37, "volume": 262982.0}, {"date": "2021-03-24", "close": 27.94, "volume": 170167.0}, {"date": "2021-03-25", "close": 28.53, "volume": 197204.0}, {"date": "2021-03-26", "close": 28.68, "volume": 209064.0}, {"date": "2021-03-29", "close": 28.35, "volume": 204291.0}, {"date": "2021-03-30", "close": 28.91, "volume": 235007.0}, {"date": "2021-03-31", "close": 28.32, "volume": 284586.0}, {"date": "2021-04-01", "close": 28.82, "volume": 167139.0}, {"date": "2021-04-05", "close": 29.3, "volume": 158067.0}, {"date": "2021-04-06", "close": 29.46, "volume": 157598.0}, {"date": "2021-04-07", "close": 29.63, "volume": 192261.0}, {"date": "2021-04-08", "close": 29.75, "volume": 182943.0}, {"date": "2021-04-09", "close": 29.75, "volume": 142163.0}, {"date": "2021-04-12", "close": 29.95, "volume": 162464.0}, {"date": "2021-04-13", "close": 30.16, "volume": 169862.0}, {"date": "2021-04-14", "close": 29.96, "volume": 164721.0}, {"date": "2021-04-15", "close": 30.64, "volume": 106188.0}, {"date": "2021-04-16", "close": 30.57, "volume": 105337.0}, {"date": "2021-04-19", "close": 30.41, "volume": 93385.0}, {"date": "2021-04-20", "close": 30.81, "volume": 159508.0}, {"date": "2021-04-21", "close": 30.79, "volume": 103547.0}, {"date": "2021-04-22", "close": 30.74, "volume": 120467.0}, {"date": "2021-04-23", "close": 30.89, "volume": 118082.0}, {"date": "2021-04-26", "close": 30.95, "volume": 132375.0}, {"date": "2021-04-27", "close": 30.72, "volume": 120844.0}, {"date": "2021-04-28", "close": 30.59, "volume": 137372.0}, {"date": "2021-04-29", "close": 31.53, "volume": 207573.0}, {"date": "2021-04-30", "close": 31.58, "volume": 412477.0}, {"date": "2021-05-03", "close": 31.81, "volume": 257260.0}, {"date": "2021-05-04", "close": 31.78, "volume": 207267.0}, {"date": "2021-05-05", "close": 31.25, "volume": 162032.0}, {"date": "2021-05-06", "close": 31.26, "volume": 113383.0}, {"date": "2021-05-07", "close": 31.62, "volume": 79294.0}, {"date": "2021-05-10", "close": 31.44, "volume": 177003.0}, {"date": "2021-05-11", "close": 30.8, "volume": 99979.0}, {"date": "2021-05-12", "close": 29.97, "volume": 212007.0}, {"date": "2021-05-13", "close": 30.47, "volume": 147223.0}, {"date": "2021-05-14", "close": 30.34, "volume": 151803.0}, {"date": "2021-05-17", "close": 29.94, "volume": 212228.0}, {"date": "2021-05-18", "close": 29.78, "volume": 175766.0}, {"date": "2021-05-19", "close": 30.01, "volume": 200211.0}, {"date": "2021-05-20", "close": 30.12, "volume": 163415.0}, {"date": "2021-05-21", "close": 29.83, "volume": 573014.0}, {"date": "2021-05-24", "close": 30.49, "volume": 260276.0}, {"date": "2021-05-25", "close": 30.58, "volume": 187895.0}, {"date": "2021-05-26", "close": 30.97, "volume": 110811.0}, {"date": "2021-05-27", "close": 30.95, "volume": 174832.0}, {"date": "2021-05-28", "close": 31.13, "volume": 112698.0}, {"date": "2021-06-01", "close": 31.7, "volume": 171371.0}, {"date": "2021-06-02", "close": 32.32, "volume": 109951.0}, {"date": "2021-06-03", "close": 32.49, "volume": 104670.0}, {"date": "2021-06-04", "close": 32.6, "volume": 138168.0}, {"date": "2021-06-07", "close": 33.01, "volume": 123061.0}, {"date": "2021-06-08", "close": 33.48, "volume": 139902.0}, {"date": "2021-06-09", "close": 33.72, "volume": 120994.0}, {"date": "2021-06-10", "close": 33.49, "volume": 197645.0}, {"date": "2021-06-11", "close": 33.43, "volume": 134856.0}, {"date": "2021-06-14", "close": 34.08, "volume": 283451.0}, {"date": "2021-06-15", "close": 33.77, "volume": 213184.0}, {"date": "2021-06-16", "close": 33.68, "volume": 197399.0}, {"date": "2021-06-17", "close": 33.42, "volume": 215689.0}, {"date": "2021-06-18", "close": 32.52, "volume": 691770.0}, {"date": "2021-06-21", "close": 32.79, "volume": 331815.0}, {"date": "2021-06-22", "close": 32.48, "volume": 314520.0}, {"date": "2021-06-23", "close": 31.71, "volume": 333716.0}, {"date": "2021-06-24", "close": 31.64, "volume": 251346.0}, {"date": "2021-06-25", "close": 31.36, "volume": 859622.0}, {"date": "2021-06-28", "close": 31.18, "volume": 321543.0}, {"date": "2021-06-29", "close": 31.22, "volume": 190626.0}, {"date": "2021-06-30", "close": 31.15, "volume": 161562.0}, {"date": "2021-07-01", "close": 31.45, "volume": 146112.0}, {"date": "2021-07-02", "close": 31.63, "volume": 160653.0}, {"date": "2021-07-06", "close": 31.92, "volume": 178143.0}, {"date": "2021-07-07", "close": 31.96, "volume": 217597.0}, {"date": "2021-07-08", "close": 31.76, "volume": 226130.0}, {"date": "2021-07-09", "close": 32.39, "volume": 159969.0}, {"date": "2021-07-12", "close": 32.66, "volume": 164861.0}, {"date": "2021-07-13", "close": 31.79, "volume": 136779.0}, {"date": "2021-07-14", "close": 32.11, "volume": 115055.0}, {"date": "2021-07-15", "close": 32.0, "volume": 138259.0}, {"date": "2021-07-16", "close": 32.15, "volume": 169292.0}, {"date": "2021-07-19", "close": 31.01, "volume": 183076.0}, {"date": "2021-07-20", "close": 31.93, "volume": 187816.0}, {"date": "2021-07-21", "close": 32.19, "volume": 130686.0}, {"date": "2021-07-22", "close": 31.76, "volume": 99303.0}, {"date": "2021-07-23", "close": 32.12, "volume": 81118.0}, {"date": "2021-07-26", "close": 32.25, "volume": 76380.0}, {"date": "2021-07-27", "close": 32.2, "volume": 92282.0}, {"date": "2021-07-28", "close": 32.02, "volume": 107474.0}, {"date": "2021-07-29", "close": 32.02, "volume": 144775.0}, {"date": "2021-07-30", "close": 31.59, "volume": 234369.0}, {"date": "2021-08-02", "close": 31.46, "volume": 134422.0}, {"date": "2021-08-03", "close": 31.33, "volume": 166038.0}, {"date": "2021-08-04", "close": 30.97, "volume": 105844.0}, {"date": "2021-08-05", "close": 31.75, "volume": 124024.0}, {"date": "2021-08-06", "close": 31.85, "volume": 217405.0}, {"date": "2021-08-09", "close": 31.73, "volume": 91944.0}, {"date": "2021-08-10", "close": 31.59, "volume": 95620.0}, {"date": "2021-08-11", "close": 31.7, "volume": 91791.0}, {"date": "2021-08-12", "close": 31.6, "volume": 99345.0}, {"date": "2021-08-13", "close": 31.8, "volume": 87150.0}, {"date": "2021-08-16", "close": 31.62, "volume": 88259.0}, {"date": "2021-08-17", "close": 31.58, "volume": 133151.0}, {"date": "2021-08-18", "close": 31.31, "volume": 110018.0}, {"date": "2021-08-19", "close": 30.98, "volume": 112118.0}, {"date": "2021-08-20", "close": 31.15, "volume": 140701.0}, {"date": "2021-08-23", "close": 31.05, "volume": 99573.0}, {"date": "2021-08-24", "close": 31.05, "volume": 83712.0}, {"date": "2021-08-25", "close": 30.98, "volume": 90103.0}, {"date": "2021-08-26", "close": 30.78, "volume": 76050.0}, {"date": "2021-08-27", "close": 31.36, "volume": 148601.0}, {"date": "2021-08-30", "close": 31.58, "volume": 136811.0}, {"date": "2021-08-31", "close": 31.63, "volume": 329467.0}, {"date": "2021-09-01", "close": 31.62, "volume": 223460.0}, {"date": "2021-09-02", "close": 31.8, "volume": 113390.0}, {"date": "2021-09-03", "close": 31.77, "volume": 114277.0}, {"date": "2021-09-07", "close": 31.69, "volume": 154821.0}, {"date": "2021-09-08", "close": 31.66, "volume": 104731.0}, {"date": "2021-09-09", "close": 30.94, "volume": 116410.0}, {"date": "2021-09-10", "close": 30.28, "volume": 102896.0}, {"date": "2021-09-13", "close": 30.44, "volume": 128144.0}, {"date": "2021-09-14", "close": 30.2, "volume": 148236.0}, {"date": "2021-09-15", "close": 30.14, "volume": 124264.0}, {"date": "2021-09-16", "close": 30.12, "volume": 92916.0}, {"date": "2021-09-17", "close": 30.03, "volume": 526145.0}, {"date": "2021-09-20", "close": 30.16, "volume": 189227.0}, {"date": "2021-09-21", "close": 30.04, "volume": 163992.0}, {"date": "2021-09-22", "close": 29.77, "volume": 171239.0}, {"date": "2021-09-23", "close": 29.52, "volume": 153316.0}, {"date": "2021-09-24", "close": 29.23, "volume": 183933.0}, {"date": "2021-09-27", "close": 29.37, "volume": 232541.0}, {"date": "2021-09-28", "close": 29.49, "volume": 163449.0}, {"date": "2021-09-29", "close": 29.77, "volume": 142206.0}, {"date": "2021-09-30", "close": 29.31, "volume": 164323.0}, {"date": "2021-10-01", "close": 29.98, "volume": 215683.0}, {"date": "2021-10-04", "close": 30.15, "volume": 155098.0}, {"date": "2021-10-05", "close": 29.79, "volume": 190312.0}, {"date": "2021-10-06", "close": 30.49, "volume": 178312.0}, {"date": "2021-10-07", "close": 30.56, "volume": 133761.0}, {"date": "2021-10-08", "close": 30.33, "volume": 83328.0}, {"date": "2021-10-11", "close": 30.47, "volume": 64738.0}, {"date": "2021-10-12", "close": 30.74, "volume": 74711.0}, {"date": "2021-10-13", "close": 31.08, "volume": 97685.0}, {"date": "2021-10-14", "close": 31.52, "volume": 100756.0}, {"date": "2021-10-15", "close": 31.68, "volume": 171827.0}, {"date": "2021-10-18", "close": 31.28, "volume": 219044.0}, {"date": "2021-10-19", "close": 31.28, "volume": 81009.0}, {"date": "2021-10-20", "close": 32.01, "volume": 121917.0}, {"date": "2021-10-21", "close": 32.1, "volume": 150342.0}, {"date": "2021-10-22", "close": 31.88, "volume": 80672.0}, {"date": "2021-10-25", "close": 32.08, "volume": 124190.0}, {"date": "2021-10-26", "close": 32.03, "volume": 113882.0}, {"date": "2021-10-27", "close": 32.05, "volume": 131880.0}, {"date": "2021-10-28", "close": 32.92, "volume": 178406.0}, {"date": "2021-10-29", "close": 32.12, "volume": 209215.0}, {"date": "2021-11-01", "close": 32.84, "volume": 168804.0}, {"date": "2021-11-02", "close": 32.72, "volume": 79112.0}, {"date": "2021-11-03", "close": 32.73, "volume": 143469.0}, {"date": "2021-11-04", "close": 32.67, "volume": 118507.0}, {"date": "2021-11-05", "close": 33.02, "volume": 159571.0}, {"date": "2021-11-08", "close": 32.83, "volume": 231857.0}, {"date": "2021-11-09", "close": 32.73, "volume": 135057.0}, {"date": "2021-11-10", "close": 32.63, "volume": 128197.0}, {"date": "2021-11-11", "close": 32.68, "volume": 498186.0}, {"date": "2021-11-12", "close": 32.29, "volume": 92565.0}, {"date": "2021-11-15", "close": 32.19, "volume": 150667.0}, {"date": "2021-11-16", "close": 31.92, "volume": 218268.0}, {"date": "2021-11-17", "close": 31.84, "volume": 163394.0}, {"date": "2021-11-18", "close": 31.67, "volume": 142483.0}, {"date": "2021-11-19", "close": 31.63, "volume": 297350.0}, {"date": "2021-11-22", "close": 31.95, "volume": 200317.0}, {"date": "2021-11-23", "close": 32.12, "volume": 179390.0}, {"date": "2021-11-24", "close": 32.38, "volume": 256811.0}, {"date": "2021-11-26", "close": 31.23, "volume": 153379.0}, {"date": "2021-11-29", "close": 30.88, "volume": 235402.0}, {"date": "2021-11-30", "close": 30.53, "volume": 226448.0}, {"date": "2021-12-01", "close": 30.16, "volume": 222609.0}, {"date": "2021-12-02", "close": 31.06, "volume": 221561.0}, {"date": "2021-12-03", "close": 31.12, "volume": 588791.0}, {"date": "2021-12-06", "close": 31.94, "volume": 259387.0}, {"date": "2021-12-07", "close": 31.91, "volume": 169089.0}, {"date": "2021-12-08", "close": 32.2, "volume": 172602.0}, {"date": "2021-12-09", "close": 31.69, "volume": 120229.0}, {"date": "2021-12-10", "close": 31.64, "volume": 129688.0}, {"date": "2021-12-13", "close": 31.82, "volume": 234658.0}, {"date": "2021-12-14", "close": 31.43, "volume": 449527.0}, {"date": "2021-12-15", "close": 31.33, "volume": 566582.0}, {"date": "2021-12-16", "close": 31.51, "volume": 321773.0}, {"date": "2021-12-17", "close": 31.03, "volume": 1008207.0}, {"date": "2021-12-20", "close": 30.94, "volume": 224239.0}, {"date": "2021-12-21", "close": 31.52, "volume": 205687.0}, {"date": "2021-12-22", "close": 31.18, "volume": 245740.0}, {"date": "2021-12-23", "close": 31.15, "volume": 129708.0}, {"date": "2021-12-27", "close": 31.33, "volume": 228694.0}, {"date": "2021-12-28", "close": 31.52, "volume": 272162.0}, {"date": "2021-12-29", "close": 31.72, "volume": 164650.0}, {"date": "2021-12-30", "close": 32.15, "volume": 500140.0}, {"date": "2021-12-31", "close": 32.09, "volume": 220798.0}, {"date": "2022-01-03", "close": 31.91, "volume": 232773.0}, {"date": "2022-01-04", "close": 31.83, "volume": 162500.0}, {"date": "2022-01-05", "close": 31.37, "volume": 215688.0}, {"date": "2022-01-06", "close": 31.38, "volume": 162078.0}, {"date": "2022-01-07", "close": 31.4, "volume": 131538.0}, {"date": "2022-01-10", "close": 31.51, "volume": 229118.0}, {"date": "2022-01-11", "close": 31.38, "volume": 268958.0}, {"date": "2022-01-12", "close": 31.26, "volume": 284720.0}, {"date": "2022-01-13", "close": 31.56, "volume": 151058.0}, {"date": "2022-01-14", "close": 31.58, "volume": 232734.0}, {"date": "2022-01-18", "close": 31.3, "volume": 274402.0}, {"date": "2022-01-19", "close": 30.35, "volume": 192579.0}, {"date": "2022-01-20", "close": 29.36, "volume": 248626.0}, {"date": "2022-01-21", "close": 29.01, "volume": 279613.0}, {"date": "2022-01-24", "close": 29.14, "volume": 312174.0}, {"date": "2022-01-25", "close": 29.29, "volume": 235003.0}, {"date": "2022-01-26", "close": 28.89, "volume": 377386.0}, {"date": "2022-01-27", "close": 28.7, "volume": 164795.0}, {"date": "2022-01-28", "close": 29.34, "volume": 317572.0}, {"date": "2022-01-31", "close": 29.67, "volume": 351004.0}, {"date": "2022-02-01", "close": 29.3, "volume": 226213.0}, {"date": "2022-02-02", "close": 29.72, "volume": 300760.0}, {"date": "2022-02-03", "close": 28.88, "volume": 464398.0}, {"date": "2022-02-04", "close": 28.47, "volume": 425449.0}, {"date": "2022-02-07", "close": 28.24, "volume": 189134.0}, {"date": "2022-02-08", "close": 28.58, "volume": 452106.0}, {"date": "2022-02-09", "close": 28.68, "volume": 473940.0}, {"date": "2022-02-10", "close": 27.93, "volume": 529415.0}, {"date": "2022-02-11", "close": 28.21, "volume": 348392.0}, {"date": "2022-02-14", "close": 27.95, "volume": 349298.0}, {"date": "2022-02-15", "close": 28.02, "volume": 389414.0}, {"date": "2022-02-16", "close": 28.0, "volume": 267989.0}, {"date": "2022-02-17", "close": 28.15, "volume": 260228.0}, {"date": "2022-02-18", "close": 28.0, "volume": 265900.0}, {"date": "2022-02-22", "close": 27.78, "volume": 161919.0}, {"date": "2022-02-23", "close": 27.35, "volume": 419041.0}, {"date": "2022-02-24", "close": 27.61, "volume": 421826.0}, {"date": "2022-02-25", "close": 27.87, "volume": 271403.0}, {"date": "2022-02-28", "close": 27.55, "volume": 658210.0}, {"date": "2022-03-01", "close": 27.38, "volume": 298619.0}, {"date": "2022-03-02", "close": 27.72, "volume": 307520.0}, {"date": "2022-03-03", "close": 28.14, "volume": 220987.0}, {"date": "2022-03-04", "close": 27.85, "volume": 618734.0}, {"date": "2022-03-07", "close": 27.13, "volume": 232647.0}, {"date": "2022-03-08", "close": 27.2, "volume": 438158.0}, {"date": "2022-03-09", "close": 27.55, "volume": 413167.0}, {"date": "2022-03-10", "close": 28.0, "volume": 219199.0}, {"date": "2022-03-11", "close": 27.97, "volume": 150669.0}, {"date": "2022-03-14", "close": 27.72, "volume": 191601.0}, {"date": "2022-03-15", "close": 27.94, "volume": 156973.0}, {"date": "2022-03-16", "close": 27.82, "volume": 316478.0}, {"date": "2022-03-17", "close": 28.13, "volume": 173474.0}, {"date": "2022-03-18", "close": 28.34, "volume": 645072.0}, {"date": "2022-03-21", "close": 27.93, "volume": 213805.0}, {"date": "2022-03-22", "close": 28.43, "volume": 219705.0}, {"date": "2022-03-23", "close": 27.49, "volume": 253611.0}, {"date": "2022-03-24", "close": 27.74, "volume": 139709.0}, {"date": "2022-03-25", "close": 28.03, "volume": 111751.0}, {"date": "2022-03-28", "close": 28.15, "volume": 282677.0}, {"date": "2022-03-29", "close": 28.95, "volume": 298367.0}, {"date": "2022-03-30", "close": 28.59, "volume": 131416.0}, {"date": "2022-03-31", "close": 28.62, "volume": 358931.0}, {"date": "2022-04-01", "close": 29.23, "volume": 298295.0}, {"date": "2022-04-04", "close": 28.94, "volume": 276492.0}, {"date": "2022-04-05", "close": 28.73, "volume": 260060.0}, {"date": "2022-04-06", "close": 28.92, "volume": 285361.0}, {"date": "2022-04-07", "close": 28.56, "volume": 278874.0}, {"date": "2022-04-08", "close": 28.45, "volume": 246963.0}, {"date": "2022-04-11", "close": 28.33, "volume": 303089.0}, {"date": "2022-04-12", "close": 28.48, "volume": 312802.0}, {"date": "2022-04-13", "close": 28.62, "volume": 145469.0}, {"date": "2022-04-14", "close": 28.58, "volume": 146199.0}, {"date": "2022-04-18", "close": 28.47, "volume": 167425.0}, {"date": "2022-04-19", "close": 28.67, "volume": 232831.0}, {"date": "2022-04-20", "close": 29.0, "volume": 401341.0}, {"date": "2022-04-21", "close": 28.75, "volume": 250971.0}, {"date": "2022-04-22", "close": 28.37, "volume": 269922.0}, {"date": "2022-04-25", "close": 28.19, "volume": 258385.0}, {"date": "2022-04-26", "close": 27.69, "volume": 254902.0}, {"date": "2022-04-27", "close": 27.16, "volume": 355568.0}, {"date": "2022-04-28", "close": 28.0, "volume": 198673.0}, {"date": "2022-04-29", "close": 26.91, "volume": 271772.0}, {"date": "2022-05-02", "close": 26.16, "volume": 230928.0}, {"date": "2022-05-03", "close": 26.67, "volume": 196507.0}, {"date": "2022-05-04", "close": 27.04, "volume": 178880.0}, {"date": "2022-05-05", "close": 26.44, "volume": 263014.0}, {"date": "2022-05-06", "close": 26.28, "volume": 343011.0}, {"date": "2022-05-09", "close": 25.67, "volume": 210354.0}, {"date": "2022-05-10", "close": 24.91, "volume": 305551.0}, {"date": "2022-05-11", "close": 25.1, "volume": 210228.0}, {"date": "2022-05-12", "close": 25.99, "volume": 335930.0}, {"date": "2022-05-13", "close": 26.47, "volume": 351453.0}, {"date": "2022-05-16", "close": 26.83, "volume": 213581.0}, {"date": "2022-05-17", "close": 27.59, "volume": 170946.0}, {"date": "2022-05-18", "close": 27.02, "volume": 273375.0}, {"date": "2022-05-19", "close": 26.38, "volume": 162360.0}, {"date": "2022-05-20", "close": 26.57, "volume": 190551.0}, {"date": "2022-05-23", "close": 26.86, "volume": 154903.0}, {"date": "2022-05-24", "close": 27.52, "volume": 221550.0}, {"date": "2022-05-25", "close": 27.93, "volume": 216197.0}, {"date": "2022-05-26", "close": 27.51, "volume": 287929.0}, {"date": "2022-05-27", "close": 27.94, "volume": 113395.0}, {"date": "2022-05-31", "close": 27.94, "volume": 242772.0}, {"date": "2022-06-01", "close": 27.84, "volume": 214012.0}, {"date": "2022-06-02", "close": 27.74, "volume": 166983.0}, {"date": "2022-06-03", "close": 27.33, "volume": 95895.0}, {"date": "2022-06-06", "close": 27.44, "volume": 140587.0}, {"date": "2022-06-07", "close": 27.8, "volume": 116916.0}, {"date": "2022-06-08", "close": 27.7, "volume": 272010.0}, {"date": "2022-06-09", "close": 27.08, "volume": 132727.0}, {"date": "2022-06-10", "close": 27.07, "volume": 132764.0}, {"date": "2022-06-13", "close": 25.53, "volume": 233590.0}, {"date": "2022-06-14", "close": 25.15, "volume": 202505.0}, {"date": "2022-06-15", "close": 25.75, "volume": 187789.0}, {"date": "2022-06-16", "close": 25.09, "volume": 279962.0}, {"date": "2022-06-17", "close": 25.48, "volume": 539577.0}, {"date": "2022-06-21", "close": 25.83, "volume": 230340.0}, {"date": "2022-06-22", "close": 25.8, "volume": 237861.0}, {"date": "2022-06-23", "close": 26.34, "volume": 232984.0}, {"date": "2022-06-24", "close": 26.46, "volume": 325082.0}, {"date": "2022-06-27", "close": 26.77, "volume": 111204.0}, {"date": "2022-06-28", "close": 26.72, "volume": 101379.0}, {"date": "2022-06-29", "close": 26.59, "volume": 107467.0}, {"date": "2022-06-30", "close": 26.5, "volume": 187236.0}, {"date": "2022-07-01", "close": 27.14, "volume": 145765.0}, {"date": "2022-07-05", "close": 27.15, "volume": 197312.0}, {"date": "2022-07-06", "close": 27.15, "volume": 148320.0}, {"date": "2022-07-07", "close": 26.94, "volume": 127258.0}, {"date": "2022-07-08", "close": 26.88, "volume": 164553.0}, {"date": "2022-07-11", "close": 26.87, "volume": 140711.0}, {"date": "2022-07-12", "close": 26.73, "volume": 149711.0}, {"date": "2022-07-13", "close": 26.51, "volume": 100103.0}, {"date": "2022-07-14", "close": 26.53, "volume": 81366.0}, {"date": "2022-07-15", "close": 27.09, "volume": 152131.0}, {"date": "2022-07-18", "close": 26.95, "volume": 131977.0}, {"date": "2022-07-19", "close": 27.18, "volume": 166427.0}, {"date": "2022-07-20", "close": 27.27, "volume": 160456.0}, {"date": "2022-07-21", "close": 27.28, "volume": 97991.0}, {"date": "2022-07-22", "close": 27.47, "volume": 141278.0}, {"date": "2022-07-25", "close": 27.73, "volume": 277737.0}, {"date": "2022-07-26", "close": 27.72, "volume": 208426.0}, {"date": "2022-07-27", "close": 27.71, "volume": 129036.0}, {"date": "2022-07-28", "close": 28.75, "volume": 227960.0}, {"date": "2022-07-29", "close": 29.34, "volume": 288449.0}, {"date": "2022-08-01", "close": 29.45, "volume": 203064.0}, {"date": "2022-08-02", "close": 29.28, "volume": 218630.0}, {"date": "2022-08-03", "close": 28.96, "volume": 160676.0}, {"date": "2022-08-04", "close": 28.6, "volume": 230251.0}, {"date": "2022-08-05", "close": 28.61, "volume": 150761.0}, {"date": "2022-08-08", "close": 29.01, "volume": 129540.0}, {"date": "2022-08-09", "close": 29.36, "volume": 305206.0}, {"date": "2022-08-10", "close": 29.45, "volume": 217358.0}, {"date": "2022-08-11", "close": 29.74, "volume": 117952.0}, {"date": "2022-08-12", "close": 30.3, "volume": 148626.0}, {"date": "2022-08-15", "close": 30.37, "volume": 123902.0}, {"date": "2022-08-16", "close": 30.33, "volume": 123828.0}, {"date": "2022-08-17", "close": 30.12, "volume": 144393.0}, {"date": "2022-08-18", "close": 29.95, "volume": 86487.0}, {"date": "2022-08-19", "close": 29.82, "volume": 186429.0}, {"date": "2022-08-22", "close": 29.9, "volume": 143586.0}, {"date": "2022-08-23", "close": 30.0, "volume": 420900.0}, {"date": "2022-08-24", "close": 30.24, "volume": 196313.0}, {"date": "2022-08-25", "close": 30.5, "volume": 169361.0}, {"date": "2022-08-26", "close": 30.32, "volume": 290317.0}, {"date": "2022-08-29", "close": 30.5, "volume": 204487.0}, {"date": "2022-08-30", "close": 30.45, "volume": 309840.0}, {"date": "2022-08-31", "close": 30.08, "volume": 274963.0}, {"date": "2022-09-01", "close": 30.06, "volume": 227897.0}, {"date": "2022-09-02", "close": 29.9, "volume": 139314.0}, {"date": "2022-09-06", "close": 30.5, "volume": 266609.0}, {"date": "2022-09-07", "close": 30.18, "volume": 238339.0}, {"date": "2022-09-08", "close": 29.99, "volume": 264772.0}, {"date": "2022-09-09", "close": 30.23, "volume": 200612.0}, {"date": "2022-09-12", "close": 30.42, "volume": 180186.0}, {"date": "2022-09-13", "close": 29.6, "volume": 227330.0}, {"date": "2022-09-14", "close": 29.36, "volume": 180676.0}, {"date": "2022-09-15", "close": 29.87, "volume": 203399.0}, {"date": "2022-09-16", "close": 30.02, "volume": 775286.0}, {"date": "2022-09-19", "close": 29.82, "volume": 284101.0}, {"date": "2022-09-20", "close": 29.4, "volume": 234070.0}, {"date": "2022-09-21", "close": 28.9, "volume": 242261.0}, {"date": "2022-09-22", "close": 28.37, "volume": 209160.0}, {"date": "2022-09-23", "close": 27.72, "volume": 279233.0}, {"date": "2022-09-26", "close": 26.87, "volume": 368888.0}, {"date": "2022-09-27", "close": 26.62, "volume": 247812.0}, {"date": "2022-09-28", "close": 27.33, "volume": 363856.0}, {"date": "2022-09-29", "close": 25.86, "volume": 307820.0}, {"date": "2022-09-30", "close": 26.89, "volume": 321896.0}, {"date": "2022-10-03", "close": 26.96, "volume": 226725.0}, {"date": "2022-10-04", "close": 27.74, "volume": 241124.0}, {"date": "2022-10-05", "close": 27.24, "volume": 147775.0}, {"date": "2022-10-06", "close": 26.92, "volume": 159365.0}, {"date": "2022-10-07", "close": 26.61, "volume": 235703.0}, {"date": "2022-10-10", "close": 26.44, "volume": 123893.0}, {"date": "2022-10-11", "close": 27.22, "volume": 181979.0}, {"date": "2022-10-12", "close": 27.16, "volume": 156665.0}, {"date": "2022-10-13", "close": 27.49, "volume": 169027.0}, {"date": "2022-10-14", "close": 27.09, "volume": 247536.0}, {"date": "2022-10-17", "close": 27.84, "volume": 192437.0}, {"date": "2022-10-18", "close": 28.28, "volume": 202955.0}, {"date": "2022-10-19", "close": 28.02, "volume": 185072.0}, {"date": "2022-10-20", "close": 27.92, "volume": 170424.0}, {"date": "2022-10-21", "close": 28.62, "volume": 232281.0}, {"date": "2022-10-24", "close": 29.05, "volume": 199731.0}, {"date": "2022-10-25", "close": 29.93, "volume": 220524.0}, {"date": "2022-10-26", "close": 30.25, "volume": 305055.0}, {"date": "2022-10-27", "close": 30.87, "volume": 324982.0}, {"date": "2022-10-28", "close": 31.49, "volume": 256528.0}, {"date": "2022-10-31", "close": 31.49, "volume": 927198.0}, {"date": "2022-11-01", "close": 31.75, "volume": 1388279.0}, {"date": "2022-11-02", "close": 31.47, "volume": 373103.0}, {"date": "2022-11-03", "close": 31.53, "volume": 297710.0}, {"date": "2022-11-04", "close": 31.86, "volume": 241101.0}, {"date": "2022-11-07", "close": 31.79, "volume": 182709.0}, {"date": "2022-11-08", "close": 31.95, "volume": 605499.0}, {"date": "2022-11-09", "close": 31.82, "volume": 266984.0}, {"date": "2022-11-10", "close": 33.02, "volume": 372251.0}, {"date": "2022-11-11", "close": 32.76, "volume": 296851.0}, {"date": "2022-11-14", "close": 32.15, "volume": 297347.0}, {"date": "2022-11-15", "close": 31.74, "volume": 532456.0}, {"date": "2022-11-16", "close": 31.66, "volume": 199726.0}, {"date": "2022-11-17", "close": 31.94, "volume": 269988.0}, {"date": "2022-11-18", "close": 32.25, "volume": 444241.0}, {"date": "2022-11-21", "close": 32.89, "volume": 239172.0}, {"date": "2022-11-22", "close": 33.09, "volume": 425242.0}, {"date": "2022-11-23", "close": 33.06, "volume": 159095.0}, {"date": "2022-11-25", "close": 33.26, "volume": 67458.0}, {"date": "2022-11-28", "close": 32.7, "volume": 478934.0}, {"date": "2022-11-29", "close": 32.66, "volume": 301887.0}, {"date": "2022-11-30", "close": 33.02, "volume": 437318.0}, {"date": "2022-12-01", "close": 33.16, "volume": 329127.0}, {"date": "2022-12-02", "close": 33.31, "volume": 214461.0}, {"date": "2022-12-05", "close": 33.05, "volume": 265553.0}, {"date": "2022-12-06", "close": 33.37, "volume": 324474.0}, {"date": "2022-12-07", "close": 33.51, "volume": 266286.0}, {"date": "2022-12-08", "close": 33.39, "volume": 156879.0}, {"date": "2022-12-09", "close": 33.26, "volume": 186626.0}, {"date": "2022-12-12", "close": 33.44, "volume": 294492.0}, {"date": "2022-12-13", "close": 33.94, "volume": 530502.0}, {"date": "2022-12-14", "close": 34.25, "volume": 369024.0}, {"date": "2022-12-15", "close": 34.39, "volume": 282433.0}, {"date": "2022-12-16", "close": 34.33, "volume": 1236481.0}, {"date": "2022-12-19", "close": 34.49, "volume": 463547.0}, {"date": "2022-12-20", "close": 34.49, "volume": 415131.0}, {"date": "2022-12-21", "close": 34.69, "volume": 588259.0}, {"date": "2022-12-22", "close": 34.48, "volume": 444154.0}, {"date": "2022-12-23", "close": 34.96, "volume": 259083.0}, {"date": "2022-12-27", "close": 35.56, "volume": 476846.0}, {"date": "2022-12-28", "close": 33.75, "volume": 345338.0}, {"date": "2022-12-29", "close": 34.16, "volume": 223069.0}, {"date": "2022-12-30", "close": 33.85, "volume": 262739.0}, {"date": "2023-01-03", "close": 33.81, "volume": 241546.0}, {"date": "2023-01-04", "close": 34.13, "volume": 474757.0}, {"date": "2023-01-05", "close": 34.43, "volume": 267322.0}, {"date": "2023-01-06", "close": 34.25, "volume": 330851.0}, {"date": "2023-01-09", "close": 34.26, "volume": 247538.0}, {"date": "2023-01-10", "close": 34.44, "volume": 215967.0}, {"date": "2023-01-11", "close": 35.48, "volume": 281457.0}, {"date": "2023-01-12", "close": 35.3, "volume": 575327.0}, {"date": "2023-01-13", "close": 34.85, "volume": 257518.0}, {"date": "2023-01-17", "close": 35.1, "volume": 215628.0}, {"date": "2023-01-18", "close": 34.59, "volume": 139465.0}, {"date": "2023-01-19", "close": 34.93, "volume": 262836.0}, {"date": "2023-01-20", "close": 35.49, "volume": 277481.0}, {"date": "2023-01-23", "close": 35.36, "volume": 188382.0}, {"date": "2023-01-24", "close": 35.68, "volume": 116666.0}, {"date": "2023-01-25", "close": 35.72, "volume": 266168.0}, {"date": "2023-01-26", "close": 35.89, "volume": 172965.0}, {"date": "2023-01-27", "close": 36.09, "volume": 166864.0}, {"date": "2023-01-30", "close": 35.78, "volume": 214120.0}, {"date": "2023-01-31", "close": 36.43, "volume": 1010724.0}, {"date": "2023-02-01", "close": 35.66, "volume": 372896.0}, {"date": "2023-02-02", "close": 35.8, "volume": 339043.0}, {"date": "2023-02-03", "close": 35.57, "volume": 483228.0}, {"date": "2023-02-06", "close": 35.79, "volume": 209489.0}, {"date": "2023-02-07", "close": 35.73, "volume": 335607.0}, {"date": "2023-02-08", "close": 35.46, "volume": 215492.0}, {"date": "2023-02-09", "close": 34.89, "volume": 218864.0}, {"date": "2023-02-10", "close": 35.01, "volume": 134573.0}, {"date": "2023-02-13", "close": 35.04, "volume": 110391.0}, {"date": "2023-02-14", "close": 34.38, "volume": 187024.0}, {"date": "2023-02-15", "close": 34.67, "volume": 188666.0}, {"date": "2023-02-16", "close": 34.77, "volume": 137104.0}, {"date": "2023-02-17", "close": 34.69, "volume": 148368.0}, {"date": "2023-02-21", "close": 34.25, "volume": 160562.0}, {"date": "2023-02-22", "close": 34.01, "volume": 243312.0}, {"date": "2023-02-23", "close": 34.78, "volume": 244794.0}, {"date": "2023-02-24", "close": 34.39, "volume": 225009.0}, {"date": "2023-02-27", "close": 34.48, "volume": 298221.0}, {"date": "2023-02-28", "close": 34.33, "volume": 474999.0}, {"date": "2023-03-01", "close": 34.0, "volume": 1509811.0}, {"date": "2023-03-02", "close": 33.91, "volume": 630511.0}, {"date": "2023-03-03", "close": 34.93, "volume": 704275.0}, {"date": "2023-03-06", "close": 34.9, "volume": 618009.0}, {"date": "2023-03-07", "close": 35.17, "volume": 377172.0}, {"date": "2023-03-08", "close": 35.41, "volume": 244052.0}, {"date": "2023-03-09", "close": 35.48, "volume": 306549.0}, {"date": "2023-03-10", "close": 34.53, "volume": 595888.0}, {"date": "2023-03-13", "close": 35.14, "volume": 655713.0}, {"date": "2023-03-14", "close": 36.39, "volume": 527584.0}, {"date": "2023-03-15", "close": 35.76, "volume": 395289.0}, {"date": "2023-03-16", "close": 35.34, "volume": 413519.0}, {"date": "2023-03-17", "close": 34.72, "volume": 922113.0}, {"date": "2023-03-20", "close": 35.35, "volume": 359743.0}, {"date": "2023-03-21", "close": 35.32, "volume": 293113.0}, {"date": "2023-03-22", "close": 33.64, "volume": 307990.0}, {"date": "2023-03-23", "close": 33.87, "volume": 355405.0}, {"date": "2023-03-24", "close": 35.0, "volume": 355472.0}, {"date": "2023-03-27", "close": 34.85, "volume": 258308.0}, {"date": "2023-03-28", "close": 35.2, "volume": 180109.0}, {"date": "2023-03-29", "close": 35.58, "volume": 308042.0}, {"date": "2023-03-30", "close": 35.69, "volume": 288921.0}, {"date": "2023-03-31", "close": 36.03, "volume": 448550.0}, {"date": "2023-04-03", "close": 35.4, "volume": 393458.0}, {"date": "2023-04-04", "close": 34.72, "volume": 520744.0}, {"date": "2023-04-05", "close": 34.49, "volume": 272650.0}, {"date": "2023-04-06", "close": 34.61, "volume": 259014.0}, {"date": "2023-04-10", "close": 34.54, "volume": 279853.0}, {"date": "2023-04-11", "close": 34.39, "volume": 324856.0}, {"date": "2023-04-12", "close": 34.48, "volume": 226075.0}, {"date": "2023-04-13", "close": 34.3, "volume": 216139.0}, {"date": "2023-04-14", "close": 33.63, "volume": 244458.0}, {"date": "2023-04-17", "close": 33.75, "volume": 377249.0}, {"date": "2023-04-18", "close": 33.1, "volume": 188854.0}, {"date": "2023-04-19", "close": 33.44, "volume": 277417.0}, {"date": "2023-04-20", "close": 33.95, "volume": 302329.0}, {"date": "2023-04-21", "close": 33.8, "volume": 162162.0}, {"date": "2023-04-24", "close": 33.28, "volume": 229454.0}, {"date": "2023-04-25", "close": 33.23, "volume": 213234.0}, {"date": "2023-04-26", "close": 32.81, "volume": 196441.0}, {"date": "2023-04-27", "close": 33.4, "volume": 295011.0}, {"date": "2023-04-28", "close": 33.33, "volume": 251272.0}, {"date": "2023-05-01", "close": 33.08, "volume": 259522.0}, {"date": "2023-05-02", "close": 32.9, "volume": 296911.0}, {"date": "2023-05-03", "close": 33.54, "volume": 276513.0}, {"date": "2023-05-04", "close": 33.82, "volume": 215647.0}, {"date": "2023-05-05", "close": 34.5, "volume": 293095.0}, {"date": "2023-05-08", "close": 34.26, "volume": 210750.0}, {"date": "2023-05-09", "close": 33.91, "volume": 212669.0}, {"date": "2023-05-10", "close": 34.38, "volume": 190932.0}, {"date": "2023-05-11", "close": 33.66, "volume": 300920.0}, {"date": "2023-05-12", "close": 33.63, "volume": 237668.0}, {"date": "2023-05-15", "close": 33.64, "volume": 157576.0}, {"date": "2023-05-16", "close": 33.7, "volume": 586567.0}, {"date": "2023-05-17", "close": 34.32, "volume": 360302.0}, {"date": "2023-05-18", "close": 34.15, "volume": 209331.0}, {"date": "2023-05-19", "close": 33.98, "volume": 282066.0}, {"date": "2023-05-22", "close": 34.19, "volume": 256393.0}, {"date": "2023-05-23", "close": 34.09, "volume": 188700.0}, {"date": "2023-05-24", "close": 33.36, "volume": 249507.0}, {"date": "2023-05-25", "close": 33.12, "volume": 212107.0}, {"date": "2023-05-26", "close": 33.64, "volume": 197900.0}, {"date": "2023-05-30", "close": 33.81, "volume": 176854.0}, {"date": "2023-05-31", "close": 34.27, "volume": 796402.0}, {"date": "2023-06-01", "close": 33.77, "volume": 229901.0}, {"date": "2023-06-02", "close": 34.47, "volume": 210695.0}, {"date": "2023-06-05", "close": 34.2, "volume": 208312.0}, {"date": "2023-06-06", "close": 34.54, "volume": 207133.0}, {"date": "2023-06-07", "close": 35.52, "volume": 290242.0}, {"date": "2023-06-08", "close": 35.22, "volume": 367544.0}, {"date": "2023-06-09", "close": 34.9, "volume": 149160.0}, {"date": "2023-06-12", "close": 34.61, "volume": 191306.0}, {"date": "2023-06-13", "close": 34.99, "volume": 510764.0}, {"date": "2023-06-14", "close": 35.02, "volume": 446260.0}, {"date": "2023-06-15", "close": 35.14, "volume": 390580.0}, {"date": "2023-06-16", "close": 34.99, "volume": 1091618.0}, {"date": "2023-06-20", "close": 34.52, "volume": 488106.0}, {"date": "2023-06-21", "close": 33.48, "volume": 440820.0}, {"date": "2023-06-22", "close": 33.12, "volume": 283995.0}, {"date": "2023-06-23", "close": 33.0, "volume": 969013.0}, {"date": "2023-06-26", "close": 33.38, "volume": 299212.0}, {"date": "2023-06-27", "close": 33.52, "volume": 408933.0}, {"date": "2023-06-28", "close": 33.69, "volume": 275355.0}, {"date": "2023-06-29", "close": 34.23, "volume": 221765.0}, {"date": "2023-06-30", "close": 33.82, "volume": 784424.0}, {"date": "2023-07-03", "close": 34.09, "volume": 175539.0}, {"date": "2023-07-05", "close": 33.79, "volume": 301315.0}, {"date": "2023-07-06", "close": 33.11, "volume": 345230.0}, {"date": "2023-07-07", "close": 32.59, "volume": 374414.0}, {"date": "2023-07-10", "close": 32.44, "volume": 368223.0}, {"date": "2023-07-11", "close": 33.23, "volume": 311635.0}, {"date": "2023-07-12", "close": 33.61, "volume": 289520.0}, {"date": "2023-07-13", "close": 33.1, "volume": 243333.0}, {"date": "2023-07-14", "close": 33.03, "volume": 247151.0}, {"date": "2023-07-17", "close": 32.98, "volume": 237636.0}, {"date": "2023-07-18", "close": 33.0, "volume": 219723.0}, {"date": "2023-07-19", "close": 33.09, "volume": 201669.0}, {"date": "2023-07-20", "close": 33.67, "volume": 282040.0}, {"date": "2023-07-21", "close": 33.58, "volume": 236753.0}, {"date": "2023-07-24", "close": 33.9, "volume": 235911.0}, {"date": "2023-07-25", "close": 34.03, "volume": 218499.0}, {"date": "2023-07-26", "close": 34.16, "volume": 198180.0}, {"date": "2023-07-27", "close": 32.72, "volume": 331933.0}, {"date": "2023-07-28", "close": 32.18, "volume": 233097.0}, {"date": "2023-07-31", "close": 32.32, "volume": 644362.0}, {"date": "2023-08-01", "close": 32.18, "volume": 240859.0}, {"date": "2023-08-02", "close": 32.04, "volume": 299069.0}, {"date": "2023-08-03", "close": 31.22, "volume": 359175.0}, {"date": "2023-08-04", "close": 31.33, "volume": 368985.0}, {"date": "2023-08-07", "close": 31.7, "volume": 238538.0}, {"date": "2023-08-08", "close": 31.49, "volume": 172342.0}, {"date": "2023-08-09", "close": 31.3, "volume": 340770.0}, {"date": "2023-08-10", "close": 30.93, "volume": 416010.0}, {"date": "2023-08-11", "close": 31.16, "volume": 437945.0}, {"date": "2023-08-14", "close": 30.99, "volume": 368708.0}, {"date": "2023-08-15", "close": 30.62, "volume": 153056.0}, {"date": "2023-08-16", "close": 30.5, "volume": 144796.0}, {"date": "2023-08-17", "close": 30.11, "volume": 415799.0}, {"date": "2023-08-18", "close": 30.23, "volume": 496540.0}, {"date": "2023-08-21", "close": 29.92, "volume": 246663.0}, {"date": "2023-08-22", "close": 30.15, "volume": 206569.0}, {"date": "2023-08-23", "close": 30.61, "volume": 268102.0}, {"date": "2023-08-24", "close": 30.12, "volume": 357287.0}, {"date": "2023-08-25", "close": 30.19, "volume": 208877.0}, {"date": "2023-08-28", "close": 30.04, "volume": 256653.0}, {"date": "2023-08-29", "close": 29.99, "volume": 145557.0}, {"date": "2023-08-30", "close": 30.16, "volume": 145731.0}, {"date": "2023-08-31", "close": 30.02, "volume": 442850.0}, {"date": "2023-09-01", "close": 30.18, "volume": 166925.0}, {"date": "2023-09-05", "close": 30.06, "volume": 216493.0}, {"date": "2023-09-06", "close": 30.12, "volume": 137567.0}, {"date": "2023-09-07", "close": 30.25, "volume": 198364.0}, {"date": "2023-09-08", "close": 30.03, "volume": 219354.0}, {"date": "2023-09-11", "close": 30.16, "volume": 240289.0}, {"date": "2023-09-12", "close": 29.89, "volume": 170966.0}, {"date": "2023-09-13", "close": 29.95, "volume": 313107.0}, {"date": "2023-09-14", "close": 30.38, "volume": 316012.0}, {"date": "2023-09-15", "close": 29.67, "volume": 886768.0}, {"date": "2023-09-18", "close": 29.76, "volume": 294426.0}, {"date": "2023-09-19", "close": 29.73, "volume": 157092.0}, {"date": "2023-09-20", "close": 29.6, "volume": 367441.0}, {"date": "2023-09-21", "close": 28.93, "volume": 216690.0}, {"date": "2023-09-22", "close": 28.73, "volume": 413360.0}, {"date": "2023-09-25", "close": 28.67, "volume": 229772.0}, {"date": "2023-09-26", "close": 27.94, "volume": 259960.0}, {"date": "2023-09-27", "close": 27.35, "volume": 241577.0}, {"date": "2023-09-28", "close": 27.63, "volume": 515409.0}, {"date": "2023-09-29", "close": 27.73, "volume": 428984.0}, {"date": "2023-10-02", "close": 27.05, "volume": 532966.0}, {"date": "2023-10-03", "close": 26.9, "volume": 424350.0}, {"date": "2023-10-04", "close": 27.32, "volume": 239680.0}, {"date": "2023-10-05", "close": 27.35, "volume": 243695.0}, {"date": "2023-10-06", "close": 27.39, "volume": 298486.0}, {"date": "2023-10-09", "close": 27.84, "volume": 203269.0}, {"date": "2023-10-10", "close": 27.68, "volume": 170360.0}, {"date": "2023-10-11", "close": 27.74, "volume": 291624.0}, {"date": "2023-10-12", "close": 27.21, "volume": 301534.0}, {"date": "2023-10-13", "close": 27.04, "volume": 260406.0}, {"date": "2023-10-16", "close": 27.55, "volume": 401438.0}, {"date": "2023-10-17", "close": 27.79, "volume": 351887.0}, {"date": "2023-10-18", "close": 27.49, "volume": 205322.0}, {"date": "2023-10-19", "close": 26.49, "volume": 519459.0}, {"date": "2023-10-20", "close": 26.56, "volume": 505319.0}, {"date": "2023-10-23", "close": 26.46, "volume": 316850.0}, {"date": "2023-10-24", "close": 26.55, "volume": 172624.0}, {"date": "2023-10-25", "close": 26.49, "volume": 242206.0}, {"date": "2023-10-26", "close": 26.94, "volume": 511889.0}, {"date": "2023-10-27", "close": 26.29, "volume": 237603.0}, {"date": "2023-10-30", "close": 26.28, "volume": 299367.0}, {"date": "2023-10-31", "close": 26.62, "volume": 442635.0}, {"date": "2023-11-01", "close": 27.31, "volume": 362539.0}, {"date": "2023-11-02", "close": 27.98, "volume": 262109.0}, {"date": "2023-11-03", "close": 28.21, "volume": 367733.0}, {"date": "2023-11-06", "close": 28.15, "volume": 338128.0}, {"date": "2023-11-07", "close": 27.77, "volume": 238695.0}, {"date": "2023-11-08", "close": 27.82, "volume": 322935.0}, {"date": "2023-11-09", "close": 27.44, "volume": 291050.0}, {"date": "2023-11-10", "close": 27.79, "volume": 323359.0}, {"date": "2023-11-13", "close": 27.79, "volume": 452011.0}, {"date": "2023-11-14", "close": 28.72, "volume": 519111.0}, {"date": "2023-11-15", "close": 28.56, "volume": 321646.0}, {"date": "2023-11-16", "close": 28.6, "volume": 444302.0}, {"date": "2023-11-17", "close": 28.77, "volume": 373917.0}, {"date": "2023-11-20", "close": 29.06, "volume": 332250.0}, {"date": "2023-11-21", "close": 29.0, "volume": 175321.0}, {"date": "2023-11-22", "close": 29.07, "volume": 149400.0}, {"date": "2023-11-24", "close": 29.28, "volume": 147227.0}, {"date": "2023-11-27", "close": 29.4, "volume": 290565.0}, {"date": "2023-11-28", "close": 29.15, "volume": 271486.0}, {"date": "2023-11-29", "close": 28.96, "volume": 235743.0}, {"date": "2023-11-30", "close": 29.43, "volume": 621154.0}, {"date": "2023-12-01", "close": 30.09, "volume": 431565.0}, {"date": "2023-12-04", "close": 30.48, "volume": 382585.0}, {"date": "2023-12-05", "close": 30.52, "volume": 454797.0}, {"date": "2023-12-06", "close": 30.34, "volume": 341653.0}, {"date": "2023-12-07", "close": 30.0, "volume": 999192.0}, {"date": "2023-12-08", "close": 28.94, "volume": 633867.0}, {"date": "2023-12-11", "close": 28.81, "volume": 725360.0}, {"date": "2023-12-12", "close": 28.87, "volume": 365611.0}, {"date": "2023-12-13", "close": 29.49, "volume": 886013.0}, {"date": "2023-12-14", "close": 29.19, "volume": 702303.0}, {"date": "2023-12-15", "close": 28.84, "volume": 1706474.0}, {"date": "2023-12-18", "close": 29.11, "volume": 427316.0}, {"date": "2023-12-19", "close": 29.48, "volume": 412206.0}, {"date": "2023-12-20", "close": 29.45, "volume": 616752.0}, {"date": "2023-12-21", "close": 29.6, "volume": 311444.0}, {"date": "2023-12-22", "close": 29.8, "volume": 426247.0}, {"date": "2023-12-26", "close": 30.06, "volume": 340236.0}, {"date": "2023-12-27", "close": 29.54, "volume": 260648.0}, {"date": "2023-12-28", "close": 29.58, "volume": 330270.0}, {"date": "2023-12-29", "close": 29.22, "volume": 277733.0}, {"date": "2024-01-02", "close": 29.41, "volume": 248862.0}, {"date": "2024-01-03", "close": 28.83, "volume": 254495.0}, {"date": "2024-01-04", "close": 28.95, "volume": 272047.0}, {"date": "2024-01-05", "close": 29.02, "volume": 206240.0}, {"date": "2024-01-08", "close": 29.58, "volume": 247530.0}, {"date": "2024-01-09", "close": 29.27, "volume": 203439.0}, {"date": "2024-01-10", "close": 29.16, "volume": 313958.0}, {"date": "2024-01-11", "close": 28.77, "volume": 322697.0}, {"date": "2024-01-12", "close": 28.81, "volume": 205148.0}, {"date": "2024-01-16", "close": 28.24, "volume": 219174.0}, {"date": "2024-01-17", "close": 27.64, "volume": 282095.0}, {"date": "2024-01-18", "close": 27.37, "volume": 218118.0}, {"date": "2024-01-19", "close": 27.86, "volume": 293978.0}, {"date": "2024-01-22", "close": 28.12, "volume": 305730.0}, {"date": "2024-01-23", "close": 27.86, "volume": 139354.0}, {"date": "2024-01-24", "close": 27.48, "volume": 220611.0}, {"date": "2024-01-25", "close": 27.78, "volume": 217240.0}, {"date": "2024-01-26", "close": 27.78, "volume": 258805.0}, {"date": "2024-01-29", "close": 28.24, "volume": 378999.0}, {"date": "2024-01-30", "close": 27.89, "volume": 225534.0}, {"date": "2024-01-31", "close": 27.66, "volume": 620232.0}, {"date": "2024-02-01", "close": 27.99, "volume": 270804.0}, {"date": "2024-02-02", "close": 27.33, "volume": 250235.0}, {"date": "2024-02-05", "close": 27.04, "volume": 280429.0}, {"date": "2024-02-06", "close": 27.07, "volume": 223533.0}, {"date": "2024-02-07", "close": 26.84, "volume": 287227.0}, {"date": "2024-02-08", "close": 27.25, "volume": 671860.0}, {"date": "2024-02-09", "close": 27.15, "volume": 264922.0}, {"date": "2024-02-12", "close": 27.24, "volume": 242914.0}, {"date": "2024-02-13", "close": 27.1, "volume": 446945.0}, {"date": "2024-02-14", "close": 26.86, "volume": 507116.0}, {"date": "2024-02-15", "close": 27.51, "volume": 411039.0}, {"date": "2024-02-16", "close": 27.12, "volume": 243989.0}, {"date": "2024-02-20", "close": 27.37, "volume": 319071.0}, {"date": "2024-02-21", "close": 27.2, "volume": 261528.0}, {"date": "2024-02-22", "close": 26.73, "volume": 309706.0}, {"date": "2024-02-23", "close": 26.77, "volume": 217211.0}, {"date": "2024-02-26", "close": 26.09, "volume": 287638.0}, {"date": "2024-02-27", "close": 26.18, "volume": 196112.0}, {"date": "2024-02-28", "close": 26.26, "volume": 188813.0}, {"date": "2024-02-29", "close": 26.36, "volume": 407663.0}, {"date": "2024-03-01", "close": 26.55, "volume": 175451.0}, {"date": "2024-03-04", "close": 27.07, "volume": 152094.0}, {"date": "2024-03-05", "close": 26.93, "volume": 190820.0}, {"date": "2024-03-06", "close": 27.19, "volume": 168810.0}, {"date": "2024-03-07", "close": 27.15, "volume": 179976.0}, {"date": "2024-03-08", "close": 27.22, "volume": 238820.0}, {"date": "2024-03-11", "close": 27.37, "volume": 175638.0}, {"date": "2024-03-12", "close": 27.27, "volume": 154423.0}, {"date": "2024-03-13", "close": 27.1, "volume": 550987.0}, {"date": "2024-03-14", "close": 26.52, "volume": 412994.0}, {"date": "2024-03-15", "close": 27.15, "volume": 782646.0}, {"date": "2024-03-18", "close": 26.81, "volume": 209140.0}, {"date": "2024-03-19", "close": 26.99, "volume": 203855.0}, {"date": "2024-03-20", "close": 27.07, "volume": 219956.0}, {"date": "2024-03-21", "close": 27.35, "volume": 211168.0}, {"date": "2024-03-22", "close": 26.53, "volume": 255293.0}, {"date": "2024-03-25", "close": 26.78, "volume": 288884.0}, {"date": "2024-03-26", "close": 26.82, "volume": 296734.0}, {"date": "2024-03-27", "close": 26.83, "volume": 336137.0}, {"date": "2024-03-28", "close": 27.35, "volume": 452279.0}, {"date": "2024-04-01", "close": 27.33, "volume": 330056.0}, {"date": "2024-04-02", "close": 26.8, "volume": 246837.0}, {"date": "2024-04-03", "close": 26.76, "volume": 174106.0}, {"date": "2024-04-04", "close": 26.83, "volume": 223381.0}, {"date": "2024-04-05", "close": 26.7, "volume": 273820.0}, {"date": "2024-04-08", "close": 26.98, "volume": 169936.0}, {"date": "2024-04-09", "close": 27.53, "volume": 247821.0}, {"date": "2024-04-10", "close": 26.46, "volume": 257503.0}, {"date": "2024-04-11", "close": 26.56, "volume": 209249.0}, {"date": "2024-04-12", "close": 26.49, "volume": 188824.0}, {"date": "2024-04-15", "close": 26.61, "volume": 389903.0}, {"date": "2024-04-16", "close": 26.11, "volume": 191064.0}, {"date": "2024-04-17", "close": 26.13, "volume": 172486.0}, {"date": "2024-04-18", "close": 26.5, "volume": 212914.0}, {"date": "2024-04-19", "close": 26.99, "volume": 207050.0}, {"date": "2024-04-22", "close": 27.22, "volume": 183820.0}, {"date": "2024-04-23", "close": 27.43, "volume": 175551.0}, {"date": "2024-04-24", "close": 27.38, "volume": 313676.0}, {"date": "2024-04-25", "close": 27.04, "volume": 184113.0}, {"date": "2024-04-26", "close": 26.92, "volume": 228185.0}, {"date": "2024-04-29", "close": 27.09, "volume": 165334.0}, {"date": "2024-04-30", "close": 27.1, "volume": 354133.0}, {"date": "2024-05-01", "close": 27.29, "volume": 211769.0}, {"date": "2024-05-02", "close": 27.65, "volume": 285448.0}, {"date": "2024-05-03", "close": 27.65, "volume": 184065.0}, {"date": "2024-05-06", "close": 27.76, "volume": 146077.0}, {"date": "2024-05-07", "close": 28.02, "volume": 206241.0}, {"date": "2024-05-08", "close": 27.95, "volume": 180047.0}, {"date": "2024-05-09", "close": 28.14, "volume": 137286.0}, {"date": "2024-05-10", "close": 27.95, "volume": 196254.0}, {"date": "2024-05-13", "close": 27.98, "volume": 196608.0}, {"date": "2024-05-14", "close": 28.07, "volume": 141510.0}, {"date": "2024-05-15", "close": 28.25, "volume": 137651.0}, {"date": "2024-05-16", "close": 28.47, "volume": 180040.0}, {"date": "2024-05-17", "close": 28.45, "volume": 160818.0}, {"date": "2024-05-20", "close": 28.45, "volume": 193458.0}, {"date": "2024-05-21", "close": 28.24, "volume": 344263.0}, {"date": "2024-05-22", "close": 28.09, "volume": 188899.0}, {"date": "2024-05-23", "close": 27.32, "volume": 233432.0}, {"date": "2024-05-24", "close": 27.32, "volume": 167437.0}, {"date": "2024-05-28", "close": 26.95, "volume": 201615.0}, {"date": "2024-05-29", "close": 26.61, "volume": 150441.0}, {"date": "2024-05-30", "close": 27.25, "volume": 174399.0}, {"date": "2024-05-31", "close": 27.61, "volume": 644654.0}, {"date": "2024-06-03", "close": 27.33, "volume": 333790.0}, {"date": "2024-06-04", "close": 27.58, "volume": 223579.0}, {"date": "2024-06-05", "close": 27.41, "volume": 148269.0}, {"date": "2024-06-06", "close": 27.52, "volume": 151047.0}, {"date": "2024-06-07", "close": 27.28, "volume": 175583.0}, {"date": "2024-06-10", "close": 27.06, "volume": 184464.0}, {"date": "2024-06-11", "close": 26.51, "volume": 310628.0}, {"date": "2024-06-12", "close": 26.59, "volume": 232672.0}, {"date": "2024-06-13", "close": 26.8, "volume": 197801.0}, {"date": "2024-06-14", "close": 26.77, "volume": 202507.0}, {"date": "2024-06-17", "close": 26.68, "volume": 171416.0}, {"date": "2024-06-18", "close": 26.56, "volume": 277600.0}, {"date": "2024-06-20", "close": 26.46, "volume": 276156.0}, {"date": "2024-06-21", "close": 26.42, "volume": 709131.0}, {"date": "2024-06-24", "close": 26.84, "volume": 254134.0}, {"date": "2024-06-25", "close": 26.48, "volume": 161522.0}, {"date": "2024-06-26", "close": 26.23, "volume": 286705.0}, {"date": "2024-06-27", "close": 26.31, "volume": 328969.0}, {"date": "2024-06-28", "close": 26.66, "volume": 788722.0}, {"date": "2024-07-01", "close": 26.57, "volume": 260305.0}, {"date": "2024-07-02", "close": 26.58, "volume": 205474.0}, {"date": "2024-07-03", "close": 26.71, "volume": 133630.0}, {"date": "2024-07-05", "close": 26.58, "volume": 156867.0}, {"date": "2024-07-08", "close": 26.81, "volume": 233593.0}, {"date": "2024-07-09", "close": 26.88, "volume": 268604.0}, {"date": "2024-07-10", "close": 27.28, "volume": 278939.0}, {"date": "2024-07-11", "close": 28.28, "volume": 370736.0}, {"date": "2024-07-12", "close": 28.86, "volume": 319800.0}, {"date": "2024-07-15", "close": 29.33, "volume": 269158.0}, {"date": "2024-07-16", "close": 29.8, "volume": 463738.0}, {"date": "2024-07-17", "close": 30.44, "volume": 291426.0}, {"date": "2024-07-18", "close": 30.57, "volume": 344710.0}, {"date": "2024-07-19", "close": 30.43, "volume": 388921.0}, {"date": "2024-07-22", "close": 30.88, "volume": 365056.0}, {"date": "2024-07-23", "close": 31.23, "volume": 313648.0}, {"date": "2024-07-24", "close": 30.73, "volume": 264856.0}, {"date": "2024-07-25", "close": 31.77, "volume": 526958.0}, {"date": "2024-07-26", "close": 31.68, "volume": 317989.0}, {"date": "2024-07-29", "close": 31.51, "volume": 215062.0}, {"date": "2024-07-30", "close": 30.1, "volume": 3233227.0}, {"date": "2024-07-31", "close": 29.62, "volume": 1061256.0}, {"date": "2024-08-01", "close": 30.36, "volume": 821579.0}, {"date": "2024-08-02", "close": 30.84, "volume": 674652.0}, {"date": "2024-08-05", "close": 29.99, "volume": 536806.0}, {"date": "2024-08-06", "close": 30.48, "volume": 557706.0}, {"date": "2024-08-07", "close": 29.99, "volume": 476878.0}, {"date": "2024-08-08", "close": 30.11, "volume": 236486.0}, {"date": "2024-08-09", "close": 30.36, "volume": 244341.0}, {"date": "2024-08-12", "close": 30.3, "volume": 410282.0}, {"date": "2024-08-13", "close": 30.6, "volume": 216650.0}, {"date": "2024-08-14", "close": 30.47, "volume": 130663.0}, {"date": "2024-08-15", "close": 30.5, "volume": 132169.0}, {"date": "2024-08-16", "close": 30.56, "volume": 144383.0}, {"date": "2024-08-19", "close": 30.9, "volume": 117119.0}, {"date": "2024-08-20", "close": 30.61, "volume": 120485.0}, {"date": "2024-08-21", "close": 30.81, "volume": 125294.0}, {"date": "2024-08-22", "close": 30.84, "volume": 218055.0}, {"date": "2024-08-23", "close": 31.55, "volume": 375144.0}, {"date": "2024-08-26", "close": 31.76, "volume": 425074.0}, {"date": "2024-08-27", "close": 31.86, "volume": 165312.0}, {"date": "2024-08-28", "close": 31.64, "volume": 214410.0}, {"date": "2024-08-29", "close": 31.58, "volume": 202505.0}, {"date": "2024-08-30", "close": 31.78, "volume": 210126.0}, {"date": "2024-09-03", "close": 31.78, "volume": 182409.0}, {"date": "2024-09-04", "close": 31.77, "volume": 189142.0}, {"date": "2024-09-05", "close": 31.7, "volume": 161756.0}, {"date": "2024-09-06", "close": 31.66, "volume": 157846.0}, {"date": "2024-09-09", "close": 31.66, "volume": 234599.0}, {"date": "2024-09-10", "close": 31.75, "volume": 141256.0}, {"date": "2024-09-11", "close": 31.51, "volume": 169702.0}, {"date": "2024-09-12", "close": 31.84, "volume": 126343.0}, {"date": "2024-09-13", "close": 32.37, "volume": 142512.0}, {"date": "2024-09-16", "close": 32.57, "volume": 165397.0}, {"date": "2024-09-17", "close": 32.41, "volume": 271458.0}, {"date": "2024-09-18", "close": 32.36, "volume": 190157.0}, {"date": "2024-09-19", "close": 32.26, "volume": 346586.0}, {"date": "2024-09-20", "close": 31.98, "volume": 1092006.0}, {"date": "2024-09-23", "close": 32.1, "volume": 190138.0}, {"date": "2024-09-24", "close": 31.9, "volume": 337604.0}, {"date": "2024-09-25", "close": 31.99, "volume": 275464.0}, {"date": "2024-09-26", "close": 31.58, "volume": 302323.0}, {"date": "2024-09-27", "close": 31.6, "volume": 308236.0}, {"date": "2024-09-30", "close": 31.81, "volume": 533118.0}, {"date": "2024-10-01", "close": 31.74, "volume": 226358.0}, {"date": "2024-10-02", "close": 31.46, "volume": 204348.0}, {"date": "2024-10-03", "close": 31.29, "volume": 206596.0}, {"date": "2024-10-04", "close": 31.11, "volume": 262756.0}, {"date": "2024-10-07", "close": 31.05, "volume": 250631.0}, {"date": "2024-10-08", "close": 30.93, "volume": 191148.0}, {"date": "2024-10-09", "close": 31.0, "volume": 186305.0}, {"date": "2024-10-10", "close": 30.83, "volume": 283845.0}, {"date": "2024-10-11", "close": 30.97, "volume": 153077.0}, {"date": "2024-10-14", "close": 31.18, "volume": 142507.0}, {"date": "2024-10-15", "close": 31.36, "volume": 319627.0}, {"date": "2024-10-16", "close": 31.86, "volume": 156097.0}, {"date": "2024-10-17", "close": 31.66, "volume": 152070.0}, {"date": "2024-10-18", "close": 31.82, "volume": 231790.0}, {"date": "2024-10-21", "close": 32.15, "volume": 387078.0}, {"date": "2024-10-22", "close": 32.19, "volume": 391486.0}, {"date": "2024-10-23", "close": 32.26, "volume": 256308.0}, {"date": "2024-10-24", "close": 32.62, "volume": 281829.0}, {"date": "2024-10-25", "close": 32.22, "volume": 153034.0}, {"date": "2024-10-28", "close": 32.52, "volume": 222647.0}, {"date": "2024-10-29", "close": 32.1, "volume": 141466.0}, {"date": "2024-10-30", "close": 31.91, "volume": 148628.0}, {"date": "2024-10-31", "close": 31.39, "volume": 211995.0}, {"date": "2024-11-01", "close": 31.39, "volume": 164658.0}, {"date": "2024-11-04", "close": 31.45, "volume": 179592.0}, {"date": "2024-11-05", "close": 31.51, "volume": 146662.0}, {"date": "2024-11-06", "close": 31.35, "volume": 430770.0}, {"date": "2024-11-07", "close": 31.3, "volume": 307323.0}, {"date": "2024-11-08", "close": 31.99, "volume": 375373.0}, {"date": "2024-11-11", "close": 32.27, "volume": 270481.0}, {"date": "2024-11-12", "close": 31.97, "volume": 192854.0}, {"date": "2024-11-13", "close": 31.71, "volume": 305436.0}, {"date": "2024-11-14", "close": 31.3, "volume": 365176.0}, {"date": "2024-11-15", "close": 31.53, "volume": 202218.0}, {"date": "2024-11-18", "close": 31.91, "volume": 161250.0}, {"date": "2024-11-19", "close": 32.81, "volume": 248364.0}, {"date": "2024-11-20", "close": 32.7, "volume": 316475.0}, {"date": "2024-11-21", "close": 32.7, "volume": 209872.0}, {"date": "2024-11-22", "close": 32.55, "volume": 154340.0}, {"date": "2024-11-25", "close": 32.87, "volume": 324124.0}, {"date": "2024-11-26", "close": 32.55, "volume": 159696.0}, {"date": "2024-11-27", "close": 33.31, "volume": 464539.0}, {"date": "2024-11-29", "close": 32.88, "volume": 194478.0}, {"date": "2024-12-02", "close": 32.67, "volume": 206688.0}, {"date": "2024-12-03", "close": 32.31, "volume": 128356.0}, {"date": "2024-12-04", "close": 32.43, "volume": 118274.0}, {"date": "2024-12-05", "close": 32.04, "volume": 145144.0}, {"date": "2024-12-06", "close": 32.11, "volume": 174618.0}, {"date": "2024-12-09", "close": 32.31, "volume": 254040.0}, {"date": "2024-12-10", "close": 32.35, "volume": 228143.0}, {"date": "2024-12-11", "close": 32.28, "volume": 275675.0}, {"date": "2024-12-12", "close": 32.2, "volume": 187990.0}, {"date": "2024-12-13", "close": 32.06, "volume": 235316.0}, {"date": "2024-12-16", "close": 32.04, "volume": 211488.0}, {"date": "2024-12-17", "close": 32.14, "volume": 313186.0}, {"date": "2024-12-18", "close": 31.19, "volume": 276626.0}, {"date": "2024-12-19", "close": 30.26, "volume": 313807.0}, {"date": "2024-12-20", "close": 30.55, "volume": 1130940.0}, {"date": "2024-12-23", "close": 30.39, "volume": 265068.0}, {"date": "2024-12-24", "close": 30.75, "volume": 129870.0}, {"date": "2024-12-26", "close": 30.26, "volume": 173344.0}, {"date": "2024-12-27", "close": 29.81, "volume": 262245.0}, {"date": "2024-12-30", "close": 29.93, "volume": 331963.0}, {"date": "2024-12-31", "close": 30.13, "volume": 550254.0}, {"date": "2025-01-02", "close": 29.58, "volume": 251471.0}, {"date": "2025-01-03", "close": 29.97, "volume": 331478.0}, {"date": "2025-01-06", "close": 29.64, "volume": 319913.0}, {"date": "2025-01-07", "close": 29.5, "volume": 416700.0}, {"date": "2025-01-08", "close": 29.54, "volume": 282851.0}, {"date": "2025-01-10", "close": 29.11, "volume": 375876.0}, {"date": "2025-01-13", "close": 29.81, "volume": 401231.0}, {"date": "2025-01-14", "close": 30.22, "volume": 231830.0}, {"date": "2025-01-15", "close": 30.44, "volume": 304522.0}, {"date": "2025-01-16", "close": 31.0, "volume": 311387.0}, {"date": "2025-01-17", "close": 30.79, "volume": 363077.0}, {"date": "2025-01-21", "close": 31.29, "volume": 223046.0}, {"date": "2025-01-22", "close": 30.5, "volume": 286469.0}, {"date": "2025-01-23", "close": 30.34, "volume": 423495.0}, {"date": "2025-01-24", "close": 30.53, "volume": 300746.0}, {"date": "2025-01-27", "close": 31.28, "volume": 633597.0}, {"date": "2025-01-28", "close": 31.0, "volume": 349927.0}, {"date": "2025-01-29", "close": 30.37, "volume": 320476.0}, {"date": "2025-01-30", "close": 31.04, "volume": 396040.0}, {"date": "2025-01-31", "close": 31.01, "volume": 296840.0}, {"date": "2025-02-03", "close": 30.92, "volume": 284867.0}, {"date": "2025-02-04", "close": 30.94, "volume": 572617.0}, {"date": "2025-02-05", "close": 31.38, "volume": 220047.0}, {"date": "2025-02-06", "close": 31.27, "volume": 216778.0}, {"date": "2025-02-07", "close": 31.13, "volume": 222741.0}, {"date": "2025-02-10", "close": 30.99, "volume": 175944.0}, {"date": "2025-02-11", "close": 30.76, "volume": 399645.0}, {"date": "2025-02-12", "close": 30.12, "volume": 593474.0}, {"date": "2025-02-13", "close": 30.95, "volume": 516850.0}, {"date": "2025-02-14", "close": 30.3, "volume": 283284.0}, {"date": "2025-02-18", "close": 30.35, "volume": 261143.0}, {"date": "2025-02-19", "close": 30.16, "volume": 397334.0}, {"date": "2025-02-20", "close": 30.22, "volume": 293994.0}, {"date": "2025-02-21", "close": 30.4, "volume": 306960.0}, {"date": "2025-02-24", "close": 30.72, "volume": 347304.0}, {"date": "2025-02-25", "close": 31.38, "volume": 306159.0}, {"date": "2025-02-26", "close": 31.17, "volume": 187968.0}, {"date": "2025-02-27", "close": 31.19, "volume": 395474.0}, {"date": "2025-02-28", "close": 31.4, "volume": 405499.0}, {"date": "2025-03-03", "close": 31.24, "volume": 275458.0}, {"date": "2025-03-04", "close": 31.04, "volume": 312285.0}, {"date": "2025-03-05", "close": 31.14, "volume": 256786.0}, {"date": "2025-03-06", "close": 31.05, "volume": 243797.0}, {"date": "2025-03-07", "close": 31.34, "volume": 275535.0}, {"date": "2025-03-10", "close": 31.3, "volume": 333229.0}, {"date": "2025-03-11", "close": 30.79, "volume": 326032.0}, {"date": "2025-03-12", "close": 30.54, "volume": 343709.0}, {"date": "2025-03-13", "close": 30.24, "volume": 312871.0}, {"date": "2025-03-14", "close": 30.68, "volume": 357335.0}, {"date": "2025-03-17", "close": 30.83, "volume": 314055.0}, {"date": "2025-03-18", "close": 30.79, "volume": 368060.0}, {"date": "2025-03-19", "close": 30.61, "volume": 372369.0}, {"date": "2025-03-20", "close": 30.55, "volume": 292357.0}, {"date": "2025-03-21", "close": 30.53, "volume": 761294.0}, {"date": "2025-03-24", "close": 30.61, "volume": 325684.0}, {"date": "2025-03-25", "close": 30.49, "volume": 368648.0}, {"date": "2025-03-26", "close": 30.8, "volume": 288481.0}, {"date": "2025-03-27", "close": 30.57, "volume": 339328.0}, {"date": "2025-03-28", "close": 30.64, "volume": 448689.0}, {"date": "2025-03-31", "close": 31.18, "volume": 659820.0}, {"date": "2025-04-01", "close": 30.93, "volume": 294505.0}, {"date": "2025-04-02", "close": 30.56, "volume": 455302.0}, {"date": "2025-04-03", "close": 30.34, "volume": 586913.0}, {"date": "2025-04-04", "close": 29.78, "volume": 555852.0}, {"date": "2025-04-07", "close": 28.62, "volume": 752318.0}, {"date": "2025-04-08", "close": 27.53, "volume": 521956.0}, {"date": "2025-04-09", "close": 28.21, "volume": 880042.0}, {"date": "2025-04-10", "close": 27.68, "volume": 438117.0}, {"date": "2025-04-11", "close": 28.08, "volume": 307205.0}, {"date": "2025-04-14", "close": 28.56, "volume": 283063.0}, {"date": "2025-04-15", "close": 28.66, "volume": 511396.0}, {"date": "2025-04-16", "close": 28.91, "volume": 302259.0}, {"date": "2025-04-17", "close": 28.96, "volume": 415584.0}, {"date": "2025-04-21", "close": 28.48, "volume": 708472.0}, {"date": "2025-04-22", "close": 28.77, "volume": 343435.0}, {"date": "2025-04-23", "close": 28.51, "volume": 372588.0}, {"date": "2025-04-24", "close": 27.57, "volume": 804963.0}, {"date": "2025-04-25", "close": 27.38, "volume": 400968.0}, {"date": "2025-04-28", "close": 27.83, "volume": 345873.0}, {"date": "2025-04-29", "close": 27.91, "volume": 300259.0}, {"date": "2025-04-30", "close": 27.99, "volume": 356739.0}, {"date": "2025-05-01", "close": 28.15, "volume": 502833.0}, {"date": "2025-05-02", "close": 28.09, "volume": 267146.0}, {"date": "2025-05-05", "close": 28.08, "volume": 464258.0}, {"date": "2025-05-06", "close": 28.19, "volume": 246346.0}, {"date": "2025-05-07", "close": 28.26, "volume": 463307.0}, {"date": "2025-05-08", "close": 28.3, "volume": 321928.0}, {"date": "2025-05-09", "close": 28.6, "volume": 275717.0}, {"date": "2025-05-12", "close": 28.53, "volume": 363382.0}, {"date": "2025-05-13", "close": 28.17, "volume": 301378.0}, {"date": "2025-05-14", "close": 27.92, "volume": 250505.0}, {"date": "2025-05-15", "close": 28.51, "volume": 287176.0}, {"date": "2025-05-16", "close": 29.02, "volume": 473380.0}, {"date": "2025-05-19", "close": 29.17, "volume": 262289.0}, {"date": "2025-05-20", "close": 29.02, "volume": 471600.0}, {"date": "2025-05-21", "close": 28.53, "volume": 331395.0}, {"date": "2025-05-22", "close": 28.36, "volume": 298563.0}, {"date": "2025-05-23", "close": 28.56, "volume": 279797.0}, {"date": "2025-05-27", "close": 29.14, "volume": 306523.0}, {"date": "2025-05-28", "close": 29.0, "volume": 291677.0}, {"date": "2025-05-29", "close": 29.15, "volume": 163554.0}, {"date": "2025-05-30", "close": 29.26, "volume": 275810.0}, {"date": "2025-06-02", "close": 29.08, "volume": 392774.0}, {"date": "2025-06-03", "close": 28.95, "volume": 352692.0}, {"date": "2025-06-04", "close": 28.76, "volume": 232623.0}, {"date": "2025-06-05", "close": 28.83, "volume": 313674.0}, {"date": "2025-06-06", "close": 29.04, "volume": 138765.0}, {"date": "2025-06-09", "close": 29.5, "volume": 266630.0}, {"date": "2025-06-10", "close": 29.47, "volume": 281631.0}, {"date": "2025-06-11", "close": 29.32, "volume": 258011.0}, {"date": "2025-06-12", "close": 29.36, "volume": 313880.0}, {"date": "2025-06-13", "close": 28.97, "volume": 271482.0}, {"date": "2025-06-16", "close": 28.63, "volume": 351091.0}, {"date": "2025-06-17", "close": 28.81, "volume": 367547.0}, {"date": "2025-06-18", "close": 28.86, "volume": 340796.0}, {"date": "2025-06-20", "close": 28.66, "volume": 628700.0}, {"date": "2025-06-23", "close": 29.27, "volume": 361758.0}, {"date": "2025-06-24", "close": 28.86, "volume": 429427.0}, {"date": "2025-06-25", "close": 28.26, "volume": 353844.0}, {"date": "2025-06-26", "close": 27.98, "volume": 397994.0}, {"date": "2025-06-27", "close": 27.63, "volume": 715061.0}, {"date": "2025-06-30", "close": 27.64, "volume": 559953.0}, {"date": "2025-07-01", "close": 28.01, "volume": 351858.0}, {"date": "2025-07-02", "close": 27.95, "volume": 373209.0}, {"date": "2025-07-03", "close": 27.95, "volume": 169200.0}, {"date": "2025-07-07", "close": 27.59, "volume": 489757.0}, {"date": "2025-07-08", "close": 27.37, "volume": 683786.0}, {"date": "2025-07-09", "close": 27.27, "volume": 508766.0}, {"date": "2025-07-10", "close": 27.24, "volume": 393006.0}, {"date": "2025-07-11", "close": 27.4, "volume": 301151.0}, {"date": "2025-07-14", "close": 27.92, "volume": 348618.0}, {"date": "2025-07-15", "close": 27.0, "volume": 443183.0}, {"date": "2025-07-16", "close": 27.22, "volume": 418172.0}, {"date": "2025-07-17", "close": 27.09, "volume": 365404.0}, {"date": "2025-07-18", "close": 26.79, "volume": 491906.0}, {"date": "2025-07-21", "close": 26.95, "volume": 263417.0}, {"date": "2025-07-22", "close": 27.28, "volume": 319205.0}, {"date": "2025-07-23", "close": 27.22, "volume": 482132.0}, {"date": "2025-07-24", "close": 27.51, "volume": 699688.0}, {"date": "2025-07-25", "close": 27.77, "volume": 433260.0}, {"date": "2025-07-28", "close": 27.56, "volume": 490273.0}, {"date": "2025-07-29", "close": 28.4, "volume": 509767.0}, {"date": "2025-07-30", "close": 27.94, "volume": 434225.0}, {"date": "2025-07-31", "close": 27.79, "volume": 484061.0}, {"date": "2025-08-01", "close": 28.04, "volume": 359150.0}, {"date": "2025-08-04", "close": 28.54, "volume": 302280.0}, {"date": "2025-08-05", "close": 28.46, "volume": 251861.0}, {"date": "2025-08-06", "close": 28.21, "volume": 289290.0}, {"date": "2025-08-07", "close": 28.42, "volume": 419151.0}, {"date": "2025-08-08", "close": 28.5, "volume": 376979.0}, {"date": "2025-08-11", "close": 28.09, "volume": 372052.0}, {"date": "2025-08-12", "close": 28.13, "volume": 304614.0}, {"date": "2025-08-13", "close": 28.24, "volume": 336445.0}, {"date": "2025-08-14", "close": 28.09, "volume": 331069.0}, {"date": "2025-08-15", "close": 28.19, "volume": 352400.0}, {"date": "2025-08-18", "close": 27.86, "volume": 247967.0}, {"date": "2025-08-19", "close": 28.53, "volume": 329976.0}, {"date": "2025-08-20", "close": 28.74, "volume": 318859.0}, {"date": "2025-08-21", "close": 28.75, "volume": 368326.0}, {"date": "2025-08-22", "close": 28.84, "volume": 331004.0}, {"date": "2025-08-25", "close": 28.56, "volume": 246689.0}, {"date": "2025-08-26", "close": 28.4, "volume": 278630.0}, {"date": "2025-08-27", "close": 28.53, "volume": 359096.0}, {"date": "2025-08-28", "close": 28.42, "volume": 205040.0}, {"date": "2025-08-29", "close": 28.59, "volume": 274210.0}, {"date": "2025-09-02", "close": 28.24, "volume": 427197.0}, {"date": "2025-09-03", "close": 28.3, "volume": 206440.0}, {"date": "2025-09-04", "close": 28.63, "volume": 264129.0}, {"date": "2025-09-05", "close": 28.87, "volume": 268587.0}, {"date": "2025-09-08", "close": 28.67, "volume": 298062.0}, {"date": "2025-09-09", "close": 28.63, "volume": 246358.0}, {"date": "2025-09-10", "close": 28.21, "volume": 337220.0}, {"date": "2025-09-11", "close": 28.49, "volume": 272509.0}, {"date": "2025-09-12", "close": 28.24, "volume": 248060.0}, {"date": "2025-09-15", "close": 28.13, "volume": 290722.0}, {"date": "2025-09-16", "close": 27.76, "volume": 227649.0}, {"date": "2025-09-17", "close": 27.79, "volume": 304099.0}, {"date": "2025-09-18", "close": 27.78, "volume": 367403.0}, {"date": "2025-09-19", "close": 27.39, "volume": 630692.0}, {"date": "2025-09-22", "close": 27.18, "volume": 330392.0}, {"date": "2025-09-23", "close": 27.3, "volume": 263245.0}, {"date": "2025-09-24", "close": 27.02, "volume": 334689.0}, {"date": "2025-09-25", "close": 26.49, "volume": 332243.0}, {"date": "2025-09-26", "close": 26.7, "volume": 267027.0}, {"date": "2025-09-29", "close": 26.45, "volume": 348182.0}, {"date": "2025-09-30", "close": 26.83, "volume": 297371.0}, {"date": "2025-10-01", "close": 27.03, "volume": 344491.0}, {"date": "2025-10-02", "close": 26.83, "volume": 298603.0}, {"date": "2025-10-03", "close": 26.71, "volume": 346799.0}, {"date": "2025-10-06", "close": 26.29, "volume": 320701.0}, {"date": "2025-10-07", "close": 26.27, "volume": 261425.0}, {"date": "2025-10-08", "close": 26.03, "volume": 307374.0}, {"date": "2025-10-09", "close": 25.79, "volume": 289582.0}, {"date": "2025-10-10", "close": 25.79, "volume": 419639.0}, {"date": "2025-10-13", "close": 25.61, "volume": 256231.0}, {"date": "2025-10-14", "close": 25.88, "volume": 257185.0}, {"date": "2025-10-15", "close": 26.25, "volume": 381309.0}, {"date": "2025-10-16", "close": 26.85, "volume": 467044.0}, {"date": "2025-10-17", "close": 27.17, "volume": 318202.0}, {"date": "2025-10-20", "close": 27.45, "volume": 224661.0}, {"date": "2025-10-21", "close": 27.52, "volume": 353222.0}, {"date": "2025-10-22", "close": 27.53, "volume": 424711.0}, {"date": "2025-10-23", "close": 28.23, "volume": 592503.0}, {"date": "2025-10-24", "close": 27.89, "volume": 329440.0}, {"date": "2025-10-27", "close": 28.52, "volume": 379167.0}, {"date": "2025-10-28", "close": 28.1, "volume": 291028.0}, {"date": "2025-10-29", "close": 27.78, "volume": 302040.0}, {"date": "2025-10-30", "close": 27.56, "volume": 304676.0}, {"date": "2025-10-31", "close": 27.43, "volume": 248412.0}, {"date": "2025-11-03", "close": 27.35, "volume": 322497.0}, {"date": "2025-11-04", "close": 27.14, "volume": 406601.0}, {"date": "2025-11-05", "close": 27.33, "volume": 324770.0}, {"date": "2025-11-06", "close": 26.91, "volume": 460119.0}, {"date": "2025-11-07", "close": 27.31, "volume": 260221.0}, {"date": "2025-11-10", "close": 27.23, "volume": 349725.0}, {"date": "2025-11-11", "close": 27.52, "volume": 316364.0}, {"date": "2025-11-12", "close": 27.39, "volume": 448613.0}, {"date": "2025-11-13", "close": 27.86, "volume": 454216.0}, {"date": "2025-11-14", "close": 28.0, "volume": 419323.0}, {"date": "2025-11-17", "close": 28.29, "volume": 467315.0}, {"date": "2025-11-18", "close": 28.71, "volume": 419450.0}, {"date": "2025-11-19", "close": 28.35, "volume": 467959.0}, {"date": "2025-11-20", "close": 28.08, "volume": 283894.0}, {"date": "2025-11-21", "close": 28.55, "volume": 377394.0}, {"date": "2025-11-24", "close": 28.41, "volume": 337892.0}, {"date": "2025-11-25", "close": 28.59, "volume": 312711.0}, {"date": "2025-11-26", "close": 28.36, "volume": 445689.0}, {"date": "2025-11-28", "close": 28.47, "volume": 125882.0}, {"date": "2025-12-01", "close": 28.38, "volume": 417939.0}, {"date": "2025-12-02", "close": 28.3, "volume": 296456.0}, {"date": "2025-12-03", "close": 28.35, "volume": 268625.0}, {"date": "2025-12-04", "close": 27.76, "volume": 253921.0}, {"date": "2025-12-05", "close": 27.93, "volume": 267215.0}, {"date": "2025-12-08", "close": 27.91, "volume": 660962.0}, {"date": "2025-12-09", "close": 28.22, "volume": 336695.0}, {"date": "2025-12-10", "close": 28.46, "volume": 504357.0}, {"date": "2025-12-11", "close": 28.45, "volume": 392793.0}, {"date": "2025-12-12", "close": 28.53, "volume": 559538.0}, {"date": "2025-12-15", "close": 28.7, "volume": 406205.0}, {"date": "2025-12-16", "close": 28.43, "volume": 430785.0}, {"date": "2025-12-17", "close": 28.6, "volume": 449560.0}, {"date": "2025-12-18", "close": 28.42, "volume": 318642.0}, {"date": "2025-12-19", "close": 28.01, "volume": 816771.0}, {"date": "2025-12-22", "close": 28.19, "volume": 485463.0}, {"date": "2025-12-23", "close": 27.77, "volume": 466640.0}, {"date": "2025-12-24", "close": 28.17, "volume": 227988.0}, {"date": "2025-12-26", "close": 27.58, "volume": 311203.0}, {"date": "2025-12-29", "close": 27.33, "volume": 444761.0}, {"date": "2025-12-30", "close": 27.33, "volume": 394873.0}, {"date": "2025-12-31", "close": 27.37, "volume": 285557.0}, {"date": "2026-01-02", "close": 27.56, "volume": 412800.0}, {"date": "2026-01-05", "close": 27.85, "volume": 673875.0}, {"date": "2026-01-06", "close": 27.89, "volume": 577554.0}, {"date": "2026-01-07", "close": 28.49, "volume": 606495.0}, {"date": "2026-01-08", "close": 28.27, "volume": 490342.0}, {"date": "2026-01-09", "close": 28.27, "volume": 350283.0}, {"date": "2026-01-12", "close": 28.72, "volume": 493276.0}, {"date": "2026-01-13", "close": 29.37, "volume": 587390.0}, {"date": "2026-01-14", "close": 29.58, "volume": 669632.0}, {"date": "2026-01-15", "close": 30.15, "volume": 439466.0}, {"date": "2026-01-16", "close": 30.04, "volume": 497520.0}, {"date": "2026-01-20", "close": 29.83, "volume": 323106.0}, {"date": "2026-01-21", "close": 29.6, "volume": 472293.0}, {"date": "2026-01-22", "close": 29.19, "volume": 320882.0}, {"date": "2026-01-23", "close": 29.13, "volume": 380661.0}, {"date": "2026-01-26", "close": 29.25, "volume": 384289.0}, {"date": "2026-01-27", "close": 29.45, "volume": 365019.0}, {"date": "2026-01-28", "close": 28.8, "volume": 391407.0}, {"date": "2026-01-29", "close": 29.26, "volume": 282838.0}, {"date": "2026-01-30", "close": 29.86, "volume": 675284.0}, {"date": "2026-02-02", "close": 29.65, "volume": 409943.0}, {"date": "2026-02-03", "close": 29.83, "volume": 360043.0}, {"date": "2026-02-04", "close": 30.59, "volume": 268022.0}, {"date": "2026-02-05", "close": 31.22, "volume": 387258.0}, {"date": "2026-02-06", "close": 30.81, "volume": 355957.0}, {"date": "2026-02-09", "close": 30.76, "volume": 291102.0}, {"date": "2026-02-10", "close": 31.22, "volume": 199246.0}, {"date": "2026-02-11", "close": 31.07, "volume": 435682.0}, {"date": "2026-02-12", "close": 33.02, "volume": 538994.0}, {"date": "2026-02-13", "close": 33.24, "volume": 414705.0}, {"date": "2026-02-17", "close": 33.83, "volume": 703826.0}, {"date": "2026-02-18", "close": 31.41, "volume": 3778269.0}, {"date": "2026-02-19", "close": 31.8, "volume": 1179159.0}, {"date": "2026-02-20", "close": 31.8, "volume": 1051718.0}, {"date": "2026-02-23", "close": 32.32, "volume": 788903.0}, {"date": "2026-02-24", "close": 32.61, "volume": 877066.0}, {"date": "2026-02-25", "close": 32.75, "volume": 470328.0}, {"date": "2026-02-26", "close": 32.8, "volume": 434114.0}, {"date": "2026-02-27", "close": 32.82, "volume": 628558.0}, {"date": "2026-03-02", "close": 33.13, "volume": 599199.0}, {"date": "2026-03-03", "close": 33.21, "volume": 776676.0}, {"date": "2026-03-04", "close": 33.45, "volume": 494053.0}, {"date": "2026-03-05", "close": 33.1, "volume": 585754.0}, {"date": "2026-03-06", "close": 33.03, "volume": 517762.0}, {"date": "2026-03-09", "close": 33.36, "volume": 751817.0}, {"date": "2026-03-10", "close": 33.25, "volume": 360995.0}, {"date": "2026-03-11", "close": 33.18, "volume": 452179.0}, {"date": "2026-03-12", "close": 33.03, "volume": 555262.0}, {"date": "2026-03-13", "close": 33.18, "volume": 282300.0}, {"date": "2026-03-16", "close": 33.7, "volume": 424483.0}, {"date": "2026-03-17", "close": 33.82, "volume": 514452.0}, {"date": "2026-03-18", "close": 33.42, "volume": 497774.0}, {"date": "2026-03-19", "close": 33.23, "volume": 450988.0}, {"date": "2026-03-20", "close": 32.08, "volume": 1181349.0}, {"date": "2026-03-23", "close": 32.18, "volume": 489770.0}, {"date": "2026-03-24", "close": 32.31, "volume": 499076.0}, {"date": "2026-03-25", "close": 32.18, "volume": 414133.0}, {"date": "2026-03-26", "close": 31.91, "volume": 341636.0}, {"date": "2026-03-27", "close": 31.75, "volume": 304795.0}, {"date": "2026-03-30", "close": 31.83, "volume": 450748.0}, {"date": "2026-03-31", "close": 31.8, "volume": 482207.0}, {"date": "2026-04-01", "close": 32.09, "volume": 471739.0}, {"date": "2026-04-02", "close": 32.49, "volume": 318826.0}, {"date": "2026-04-06", "close": 32.57, "volume": 486520.0}, {"date": "2026-04-07", "close": 32.99, "volume": 470336.0}, {"date": "2026-04-08", "close": 33.15, "volume": 630842.0}, {"date": "2026-04-09", "close": 33.88, "volume": 337519.0}, {"date": "2026-04-10", "close": 33.86, "volume": 272250.0}, {"date": "2026-04-13", "close": 33.53, "volume": 401267.0}, {"date": "2026-04-14", "close": 33.7, "volume": 271852.0}, {"date": "2026-04-15", "close": 34.01, "volume": 410874.0}, {"date": "2026-04-16", "close": 34.05, "volume": 338792.0}, {"date": "2026-04-17", "close": 34.61, "volume": 447608.0}, {"date": "2026-04-20", "close": 34.13, "volume": 402562.0}, {"date": "2026-04-21", "close": 34.04, "volume": 284535.0}, {"date": "2026-04-22", "close": 33.21, "volume": 577378.0}, {"date": "2026-04-23", "close": 33.76, "volume": 472206.0}, {"date": "2026-04-24", "close": 33.45, "volume": 436720.0}, {"date": "2026-04-27", "close": 33.3, "volume": 508762.0}, {"date": "2026-04-28", "close": 33.14, "volume": 419165.0}, {"date": "2026-04-29", "close": 32.8, "volume": 411363.0}, {"date": "2026-04-30", "close": 33.12, "volume": 419158.0}, {"date": "2026-05-01", "close": 33.11, "volume": 412992.0}, {"date": "2026-05-04", "close": 32.99, "volume": 441424.0}, {"date": "2026-05-05", "close": 32.97, "volume": 454215.0}, {"date": "2026-05-06", "close": 33.08, "volume": 404453.0}, {"date": "2026-05-07", "close": 33.01, "volume": 458975.0}, {"date": "2026-05-08", "close": 33.02, "volume": 250465.0}, {"date": "2026-05-11", "close": 33.0, "volume": 457781.0}, {"date": "2026-05-12", "close": 32.98, "volume": 502884.0}, {"date": "2026-05-13", "close": 32.5, "volume": 312980.0}, {"date": "2026-05-14", "close": 32.68, "volume": 333705.0}, {"date": "2026-05-15", "close": 32.67, "volume": 350750.0}, {"date": "2026-05-18", "close": 32.94, "volume": 264165.0}, {"date": "2026-05-19", "close": 32.66, "volume": 286353.0}, {"date": "2026-05-20", "close": 33.6, "volume": 723269.0}, {"date": "2026-05-21", "close": 33.43, "volume": 440324.0}, {"date": "2026-05-22", "close": 33.23, "volume": 347757.0}, {"date": "2026-05-26", "close": 33.42, "volume": 280544.0}, {"date": "2026-05-27", "close": 33.12, "volume": 353035.0}, {"date": "2026-05-28", "close": 32.81, "volume": 363048.0}, {"date": "2026-05-29", "close": 32.53, "volume": 509620.0}, {"date": "2026-06-01", "close": 32.2, "volume": 414720.0}, {"date": "2026-06-02", "close": 32.6, "volume": 473128.0}, {"date": "2026-06-03", "close": 32.11, "volume": 368754.0}, {"date": "2026-06-04", "close": 32.22, "volume": 463208.0}, {"date": "2026-06-05", "close": 32.98, "volume": 340977.0}, {"date": "2026-06-08", "close": 32.79, "volume": 308886.0}, {"date": "2026-06-09", "close": 33.19, "volume": 374144.0}, {"date": "2026-06-10", "close": 33.58, "volume": 394504.0}, {"date": "2026-06-11", "close": 33.2, "volume": 374280.0}, {"date": "2026-06-12", "close": 33.39, "volume": 402669.0}, {"date": "2026-06-15", "close": 33.07, "volume": 649186.0}, {"date": "2026-06-16", "close": 33.29, "volume": 913533.0}, {"date": "2026-06-17", "close": 32.58, "volume": 534736.0}, {"date": "2026-06-18", "close": 32.68, "volume": 758158.0}, {"date": "2026-06-22", "close": 32.83, "volume": 535402.0}, {"date": "2026-06-23", "close": 33.7, "volume": 462054.0}, {"date": "2026-06-24", "close": 33.86, "volume": 526671.0}, {"date": "2026-06-25", "close": 33.9, "volume": 684035.0}, {"date": "2026-06-26", "close": 34.0, "volume": 2151982.0}, {"date": "2026-06-29", "close": 33.64, "volume": 719729.0}, {"date": "2026-06-30", "close": 33.36, "volume": 507921.0}, {"date": "2026-07-01", "close": 33.6, "volume": 391388.0}, {"date": "2026-07-02", "close": 34.34, "volume": 384124.0}, {"date": "2026-07-06", "close": 34.0, "volume": 303161.0}, {"date": "2026-07-07", "close": 34.59, "volume": 307418.0}, {"date": "2026-07-08", "close": 34.4, "volume": 606490.0}, {"date": "2026-07-09", "close": 34.27, "volume": 321391.0}, {"date": "2026-07-10", "close": 34.37, "volume": 234605.0}, {"date": "2026-07-13", "close": 34.46, "volume": 374574.0}, {"date": "2026-07-14", "close": 34.45, "volume": 302901.0}, {"date": "2026-07-15", "close": 34.41, "volume": 336162.0}, {"date": "2026-07-16", "close": 35.98, "volume": 494951.0}, {"date": "2026-07-17", "close": 36.25, "volume": 382264.0}, {"date": "2026-07-20", "close": 36.11, "volume": 448532.0}, {"date": "2026-07-21", "close": 36.61, "volume": 639251.0}, {"date": "2026-07-22", "close": 35.81, "volume": 809948.0}, {"date": "2026-07-23", "close": 34.71, "volume": 1033960.0}, {"date": "2026-07-24", "close": 34.8, "volume": 647165.0}, {"date": "2026-07-27", "close": 35.05, "volume": 593714.0}, {"date": "2026-07-28", "close": 35.06, "volume": 524226.0}, {"date": "2026-07-29", "close": 34.83, "volume": 416488.0}, {"date": "2026-07-30", "close": 34.24, "volume": 427330.0}, {"date": "2026-07-31", "close": 34.14, "volume": 455413.0}, {"date": "2026-08-03", "close": 33.95, "volume": 347135.0}, {"date": "2026-08-04", "close": 33.57, "volume": 357488.0}, {"date": "2026-08-05", "close": 33.52, "volume": 488436.0}, {"date": "2026-08-06", "close": 33.25, "volume": 237226.0}, {"date": "2026-08-07", "close": 33.39, "volume": 289189.0}], "refreshing": true}