{"ticker": "HASI", "overview": {"cik": "1561894", "ticker": "HASI", "name": "HA Sustainable Infrastructure Capital, Inc.", "industry": "Investors, NEC", "country": "United States", "sic": "6799", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001561894-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001561894-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084887", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078275", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073802", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001561894-26-000119", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000092", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000091", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001561894-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001561894-26-000077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001561894-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001561894-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001561894-26-000069", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001561894-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000032", "price_sensitive": false}]}, "description": "", "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": "HASI", "has_prices": true, "as_of": "2026-08-07", "last": 40.68, "prev_close": 38.24, "change": 2.4399999999999977, "change_pct": 0.06380753138075307, "session_volume": 1853156.0, "vwap_5": 39.21976861251111, "vwap_20": 38.53643273073129, "vwap_60": 38.96309973283442, "vwap_250": 34.70668648194829, "high_52w": 43.31, "low_52w": 28.13, "avg_volume_20": 889177.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000256", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. moves to a 7.8% passive stake in HASI", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0000902219-26-000256-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002100119-26-000015", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. crosses 5% of HASI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0002100119-26-000015-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0002100121-26-000032", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. crosses 5% of HASI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0002100121-26-000032-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "HOUSE-2024-20024324-T0", "src": "CONGRESS", "ticker": "HASI", "cik": "", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "ins >\n$200?\nHannon Armstrong Sustainable\nInfrastructure Capital, Inc.", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans offloads HASI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024324.pdf", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510005}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-9", "src": "CONGRESS", "ticker": "HASI", "cik": "", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "Hannon Armstrong Sustainable Infrastructure Capita", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HASI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944885}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-40", "src": "CONGRESS", "ticker": "HASI", "cik": "", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "Hannon Armstrong Sustainable Infrastructure Capita", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells HASI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519445}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-15", "src": "CONGRESS", "ticker": "HASI", "cik": "", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "Hannon Armstrong Sustainable Infrastructure Capita", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells HASI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322965}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-15", "src": "CONGRESS", "ticker": "HASI", "cik": "", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "Hannon Armstrong Sustainable Infrastructure Capita", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells HASI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322965}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000256", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. moves to a 7.8% passive stake in HASI", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0000902219-26-000256-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002100119-26-000015", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. crosses 5% of HASI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0002100119-26-000015-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0002100121-26-000032", "src": "13DG", "ticker": "HASI", "cik": "1561894", "company": "HA Sustainable Infrastructure Capital, Inc.", "company_raw": "HA Sustainable Infrastructure Capital, Inc.", "who": "HA Sustainable Infrastructure Capital, Inc.", "who_key": "HA Sustainable Infrastructure Capital, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investors, NEC", "country": "United States", "headline": "HA Sustainable Infrastructure Capital, Inc. crosses 5% of HASI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561894/0002100121-26-000032-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "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": "HA Sustainable Infrastructure Capital, Inc. Common Stock", "new_value": "HA Sustainable Infrastructure Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561894", "applied": 1, "detected_at": "2026-10-25T02:44:07.487089"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}, {"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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": "2023-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024324.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024324.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001561894-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001561894-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084887", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078275", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073802", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001561894-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001561894-26-000119", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000092", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000091", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001561894-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001561894-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001561894-26-000077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001561894-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001561894-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001561894-26-000069", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001561894-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000032", "price_sensitive": false}], "performance": {"ticker": "HASI", "has_prices": true, "summary": {"n": 1, "avg": 0.26768463695855393, "win_rate": 1.0, "best": 0.26768463695855393, "worst": 0.26768463695855393, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 32.09, "return": 0.26768463695855393}]}, "price_series": [{"date": "2016-08-08", "close": 22.8, "volume": 112906.0}, {"date": "2016-08-09", "close": 23.42, "volume": 266114.0}, {"date": "2016-08-10", "close": 23.53, "volume": 228385.0}, {"date": "2016-08-11", "close": 23.6, "volume": 200126.0}, {"date": "2016-08-12", "close": 23.46, "volume": 107910.0}, {"date": "2016-08-15", "close": 23.36, "volume": 158306.0}, {"date": "2016-08-16", "close": 23.06, "volume": 233539.0}, {"date": "2016-08-17", "close": 22.87, "volume": 144278.0}, {"date": "2016-08-18", "close": 22.88, "volume": 139527.0}, {"date": "2016-08-19", "close": 22.89, "volume": 269858.0}, {"date": "2016-08-22", "close": 23.34, "volume": 203138.0}, {"date": "2016-08-23", "close": 23.64, "volume": 227548.0}, {"date": "2016-08-24", "close": 23.44, "volume": 139033.0}, {"date": "2016-08-25", "close": 23.49, "volume": 93397.0}, {"date": "2016-08-26", "close": 23.34, "volume": 95475.0}, {"date": "2016-08-29", "close": 23.61, "volume": 151791.0}, {"date": "2016-08-30", "close": 23.85, "volume": 125237.0}, {"date": "2016-08-31", "close": 23.98, "volume": 271062.0}, {"date": "2016-09-01", "close": 24.11, "volume": 264582.0}, {"date": "2016-09-02", "close": 24.71, "volume": 269178.0}, {"date": "2016-09-06", "close": 24.69, "volume": 211451.0}, {"date": "2016-09-07", "close": 24.89, "volume": 174521.0}, {"date": "2016-09-08", "close": 24.75, "volume": 177556.0}, {"date": "2016-09-09", "close": 22.91, "volume": 411007.0}, {"date": "2016-09-12", "close": 23.45, "volume": 282875.0}, {"date": "2016-09-13", "close": 23.1, "volume": 599080.0}, {"date": "2016-09-14", "close": 22.48, "volume": 539788.0}, {"date": "2016-09-15", "close": 22.44, "volume": 254844.0}, {"date": "2016-09-16", "close": 23.14, "volume": 633316.0}, {"date": "2016-09-19", "close": 23.18, "volume": 246108.0}, {"date": "2016-09-20", "close": 23.05, "volume": 158022.0}, {"date": "2016-09-21", "close": 23.48, "volume": 170395.0}, {"date": "2016-09-22", "close": 23.78, "volume": 198133.0}, {"date": "2016-09-23", "close": 23.56, "volume": 104841.0}, {"date": "2016-09-26", "close": 23.18, "volume": 151403.0}, {"date": "2016-09-27", "close": 23.38, "volume": 113241.0}, {"date": "2016-09-28", "close": 23.53, "volume": 128380.0}, {"date": "2016-09-29", "close": 23.66, "volume": 320194.0}, {"date": "2016-09-30", "close": 23.37, "volume": 287973.0}, {"date": "2016-10-03", "close": 22.46, "volume": 315941.0}, {"date": "2016-10-04", "close": 21.92, "volume": 381401.0}, {"date": "2016-10-05", "close": 21.63, "volume": 345302.0}, {"date": "2016-10-06", "close": 21.59, "volume": 213140.0}, {"date": "2016-10-07", "close": 21.38, "volume": 224766.0}, {"date": "2016-10-10", "close": 21.96, "volume": 180765.0}, {"date": "2016-10-11", "close": 22.15, "volume": 148649.0}, {"date": "2016-10-12", "close": 22.19, "volume": 166256.0}, {"date": "2016-10-13", "close": 22.2, "volume": 246111.0}, {"date": "2016-10-14", "close": 22.03, "volume": 258933.0}, {"date": "2016-10-17", "close": 21.83, "volume": 195730.0}, {"date": "2016-10-18", "close": 21.6, "volume": 370806.0}, {"date": "2016-10-19", "close": 21.4, "volume": 260129.0}, {"date": "2016-10-20", "close": 21.6, "volume": 269601.0}, {"date": "2016-10-21", "close": 21.61, "volume": 282336.0}, {"date": "2016-10-24", "close": 22.04, "volume": 260617.0}, {"date": "2016-10-25", "close": 22.22, "volume": 279657.0}, {"date": "2016-10-26", "close": 22.46, "volume": 199104.0}, {"date": "2016-10-27", "close": 22.06, "volume": 211890.0}, {"date": "2016-10-28", "close": 22.47, "volume": 300228.0}, {"date": "2016-10-31", "close": 22.86, "volume": 281213.0}, {"date": "2016-11-01", "close": 22.12, "volume": 306659.0}, {"date": "2016-11-02", "close": 21.34, "volume": 248385.0}, {"date": "2016-11-03", "close": 20.56, "volume": 359257.0}, {"date": "2016-11-04", "close": 19.96, "volume": 3482697.0}, {"date": "2016-11-07", "close": 20.24, "volume": 706788.0}, {"date": "2016-11-08", "close": 20.65, "volume": 544004.0}, {"date": "2016-11-09", "close": 19.81, "volume": 1248168.0}, {"date": "2016-11-10", "close": 19.84, "volume": 893095.0}, {"date": "2016-11-11", "close": 20.26, "volume": 966544.0}, {"date": "2016-11-14", "close": 19.49, "volume": 943584.0}, {"date": "2016-11-15", "close": 19.72, "volume": 619478.0}, {"date": "2016-11-16", "close": 20.36, "volume": 538236.0}, {"date": "2016-11-17", "close": 20.4, "volume": 428414.0}, {"date": "2016-11-18", "close": 20.28, "volume": 373631.0}, {"date": "2016-11-21", "close": 20.73, "volume": 317263.0}, {"date": "2016-11-22", "close": 20.86, "volume": 247051.0}, {"date": "2016-11-23", "close": 20.73, "volume": 333840.0}, {"date": "2016-11-25", "close": 20.84, "volume": 111763.0}, {"date": "2016-11-28", "close": 20.64, "volume": 310650.0}, {"date": "2016-11-29", "close": 20.4, "volume": 333942.0}, {"date": "2016-11-30", "close": 19.88, "volume": 472496.0}, {"date": "2016-12-01", "close": 19.25, "volume": 631248.0}, {"date": "2016-12-02", "close": 19.17, "volume": 450903.0}, {"date": "2016-12-05", "close": 19.66, "volume": 307052.0}, {"date": "2016-12-06", "close": 19.49, "volume": 194604.0}, {"date": "2016-12-07", "close": 19.53, "volume": 311337.0}, {"date": "2016-12-08", "close": 19.6, "volume": 299711.0}, {"date": "2016-12-09", "close": 19.61, "volume": 342552.0}, {"date": "2016-12-12", "close": 19.54, "volume": 314872.0}, {"date": "2016-12-13", "close": 19.55, "volume": 577723.0}, {"date": "2016-12-14", "close": 19.03, "volume": 488342.0}, {"date": "2016-12-15", "close": 18.87, "volume": 474423.0}, {"date": "2016-12-16", "close": 19.54, "volume": 2091324.0}, {"date": "2016-12-19", "close": 19.79, "volume": 358329.0}, {"date": "2016-12-20", "close": 19.8, "volume": 362443.0}, {"date": "2016-12-21", "close": 19.47, "volume": 310085.0}, {"date": "2016-12-22", "close": 19.35, "volume": 284388.0}, {"date": "2016-12-23", "close": 19.54, "volume": 174873.0}, {"date": "2016-12-27", "close": 19.17, "volume": 166601.0}, {"date": "2016-12-28", "close": 18.7, "volume": 480925.0}, {"date": "2016-12-29", "close": 19.05, "volume": 287256.0}, {"date": "2016-12-30", "close": 18.99, "volume": 402648.0}, {"date": "2017-01-03", "close": 19.12, "volume": 443026.0}, {"date": "2017-01-04", "close": 19.19, "volume": 416033.0}, {"date": "2017-01-05", "close": 19.12, "volume": 195312.0}, {"date": "2017-01-06", "close": 19.51, "volume": 261757.0}, {"date": "2017-01-09", "close": 19.97, "volume": 423629.0}, {"date": "2017-01-10", "close": 20.14, "volume": 451352.0}, {"date": "2017-01-11", "close": 19.8, "volume": 253830.0}, {"date": "2017-01-12", "close": 19.58, "volume": 175113.0}, {"date": "2017-01-13", "close": 19.3, "volume": 392570.0}, {"date": "2017-01-17", "close": 19.48, "volume": 223864.0}, {"date": "2017-01-18", "close": 19.39, "volume": 185710.0}, {"date": "2017-01-19", "close": 18.94, "volume": 325249.0}, {"date": "2017-01-20", "close": 19.13, "volume": 307929.0}, {"date": "2017-01-23", "close": 19.14, "volume": 131743.0}, {"date": "2017-01-24", "close": 19.06, "volume": 328619.0}, {"date": "2017-01-25", "close": 19.2, "volume": 251333.0}, {"date": "2017-01-26", "close": 19.02, "volume": 184408.0}, {"date": "2017-01-27", "close": 18.96, "volume": 168703.0}, {"date": "2017-01-30", "close": 18.5, "volume": 234202.0}, {"date": "2017-01-31", "close": 18.28, "volume": 476445.0}, {"date": "2017-02-01", "close": 18.2, "volume": 277049.0}, {"date": "2017-02-02", "close": 18.53, "volume": 199373.0}, {"date": "2017-02-03", "close": 18.35, "volume": 351509.0}, {"date": "2017-02-06", "close": 18.12, "volume": 267543.0}, {"date": "2017-02-07", "close": 18.26, "volume": 245597.0}, {"date": "2017-02-08", "close": 18.37, "volume": 214001.0}, {"date": "2017-02-09", "close": 18.69, "volume": 176079.0}, {"date": "2017-02-10", "close": 18.98, "volume": 226729.0}, {"date": "2017-02-13", "close": 19.03, "volume": 250623.0}, {"date": "2017-02-14", "close": 18.9, "volume": 271928.0}, {"date": "2017-02-15", "close": 18.95, "volume": 206940.0}, {"date": "2017-02-16", "close": 19.05, "volume": 130337.0}, {"date": "2017-02-17", "close": 19.25, "volume": 228487.0}, {"date": "2017-02-21", "close": 19.52, "volume": 235985.0}, {"date": "2017-02-22", "close": 19.19, "volume": 251372.0}, {"date": "2017-02-23", "close": 19.73, "volume": 238513.0}, {"date": "2017-02-24", "close": 19.81, "volume": 564459.0}, {"date": "2017-02-27", "close": 19.92, "volume": 409064.0}, {"date": "2017-02-28", "close": 19.79, "volume": 383480.0}, {"date": "2017-03-01", "close": 19.95, "volume": 283693.0}, {"date": "2017-03-02", "close": 19.89, "volume": 199563.0}, {"date": "2017-03-03", "close": 19.82, "volume": 164628.0}, {"date": "2017-03-06", "close": 19.93, "volume": 163184.0}, {"date": "2017-03-07", "close": 19.34, "volume": 2980342.0}, {"date": "2017-03-08", "close": 19.0, "volume": 877412.0}, {"date": "2017-03-09", "close": 18.7, "volume": 629278.0}, {"date": "2017-03-10", "close": 18.46, "volume": 487800.0}, {"date": "2017-03-13", "close": 18.73, "volume": 533433.0}, {"date": "2017-03-14", "close": 18.42, "volume": 394071.0}, {"date": "2017-03-15", "close": 18.97, "volume": 473181.0}, {"date": "2017-03-16", "close": 19.13, "volume": 353091.0}, {"date": "2017-03-17", "close": 19.2, "volume": 793961.0}, {"date": "2017-03-20", "close": 19.13, "volume": 421802.0}, {"date": "2017-03-21", "close": 19.34, "volume": 514458.0}, {"date": "2017-03-22", "close": 19.02, "volume": 432447.0}, {"date": "2017-03-23", "close": 19.04, "volume": 211563.0}, {"date": "2017-03-24", "close": 19.39, "volume": 575205.0}, {"date": "2017-03-27", "close": 19.82, "volume": 629175.0}, {"date": "2017-03-28", "close": 19.75, "volume": 529914.0}, {"date": "2017-03-29", "close": 19.92, "volume": 329225.0}, {"date": "2017-03-30", "close": 20.22, "volume": 430210.0}, {"date": "2017-03-31", "close": 20.2, "volume": 644569.0}, {"date": "2017-04-03", "close": 19.79, "volume": 324599.0}, {"date": "2017-04-04", "close": 19.82, "volume": 316627.0}, {"date": "2017-04-05", "close": 19.8, "volume": 404962.0}, {"date": "2017-04-06", "close": 19.88, "volume": 393725.0}, {"date": "2017-04-07", "close": 20.18, "volume": 636350.0}, {"date": "2017-04-10", "close": 20.26, "volume": 661557.0}, {"date": "2017-04-11", "close": 20.46, "volume": 424298.0}, {"date": "2017-04-12", "close": 20.75, "volume": 409341.0}, {"date": "2017-04-13", "close": 20.93, "volume": 346263.0}, {"date": "2017-04-17", "close": 21.34, "volume": 494679.0}, {"date": "2017-04-18", "close": 21.53, "volume": 455000.0}, {"date": "2017-04-19", "close": 21.81, "volume": 466194.0}, {"date": "2017-04-20", "close": 21.53, "volume": 400583.0}, {"date": "2017-04-21", "close": 21.35, "volume": 327322.0}, {"date": "2017-04-24", "close": 21.62, "volume": 260749.0}, {"date": "2017-04-25", "close": 21.91, "volume": 458142.0}, {"date": "2017-04-26", "close": 22.19, "volume": 453259.0}, {"date": "2017-04-27", "close": 22.2, "volume": 325378.0}, {"date": "2017-04-28", "close": 21.92, "volume": 472547.0}, {"date": "2017-05-01", "close": 22.11, "volume": 251118.0}, {"date": "2017-05-02", "close": 21.88, "volume": 480494.0}, {"date": "2017-05-03", "close": 21.71, "volume": 348884.0}, {"date": "2017-05-04", "close": 21.81, "volume": 170955.0}, {"date": "2017-05-05", "close": 22.01, "volume": 189462.0}, {"date": "2017-05-08", "close": 21.8, "volume": 261531.0}, {"date": "2017-05-09", "close": 21.74, "volume": 171820.0}, {"date": "2017-05-10", "close": 21.96, "volume": 236156.0}, {"date": "2017-05-11", "close": 22.02, "volume": 185756.0}, {"date": "2017-05-12", "close": 22.26, "volume": 230529.0}, {"date": "2017-05-15", "close": 22.52, "volume": 326553.0}, {"date": "2017-05-16", "close": 22.25, "volume": 134886.0}, {"date": "2017-05-17", "close": 21.89, "volume": 303010.0}, {"date": "2017-05-18", "close": 21.71, "volume": 299091.0}, {"date": "2017-05-19", "close": 21.68, "volume": 327169.0}, {"date": "2017-05-22", "close": 22.01, "volume": 227110.0}, {"date": "2017-05-23", "close": 22.13, "volume": 231189.0}, {"date": "2017-05-24", "close": 22.23, "volume": 257135.0}, {"date": "2017-05-25", "close": 22.3, "volume": 225290.0}, {"date": "2017-05-26", "close": 22.37, "volume": 203496.0}, {"date": "2017-05-30", "close": 22.2, "volume": 242669.0}, {"date": "2017-05-31", "close": 21.91, "volume": 346665.0}, {"date": "2017-06-01", "close": 22.06, "volume": 198139.0}, {"date": "2017-06-02", "close": 22.23, "volume": 306219.0}, {"date": "2017-06-05", "close": 21.98, "volume": 266067.0}, {"date": "2017-06-06", "close": 22.33, "volume": 760840.0}, {"date": "2017-06-07", "close": 22.81, "volume": 572575.0}, {"date": "2017-06-08", "close": 22.97, "volume": 411967.0}, {"date": "2017-06-09", "close": 23.05, "volume": 409754.0}, {"date": "2017-06-12", "close": 23.12, "volume": 266514.0}, {"date": "2017-06-13", "close": 23.27, "volume": 216975.0}, {"date": "2017-06-14", "close": 23.05, "volume": 241388.0}, {"date": "2017-06-15", "close": 23.0, "volume": 332510.0}, {"date": "2017-06-16", "close": 23.37, "volume": 973132.0}, {"date": "2017-06-19", "close": 23.6, "volume": 264249.0}, {"date": "2017-06-20", "close": 23.49, "volume": 267407.0}, {"date": "2017-06-21", "close": 23.46, "volume": 262511.0}, {"date": "2017-06-22", "close": 24.13, "volume": 526967.0}, {"date": "2017-06-23", "close": 24.2, "volume": 573403.0}, {"date": "2017-06-26", "close": 24.54, "volume": 289282.0}, {"date": "2017-06-27", "close": 24.11, "volume": 369333.0}, {"date": "2017-06-28", "close": 23.8, "volume": 334126.0}, {"date": "2017-06-29", "close": 23.01, "volume": 711338.0}, {"date": "2017-06-30", "close": 22.87, "volume": 479018.0}, {"date": "2017-07-03", "close": 22.98, "volume": 189197.0}, {"date": "2017-07-05", "close": 22.74, "volume": 271917.0}, {"date": "2017-07-06", "close": 22.48, "volume": 282811.0}, {"date": "2017-07-07", "close": 22.8, "volume": 246139.0}, {"date": "2017-07-10", "close": 22.45, "volume": 273823.0}, {"date": "2017-07-11", "close": 22.6, "volume": 228347.0}, {"date": "2017-07-12", "close": 22.94, "volume": 162057.0}, {"date": "2017-07-13", "close": 22.76, "volume": 172193.0}, {"date": "2017-07-14", "close": 22.76, "volume": 173004.0}, {"date": "2017-07-17", "close": 22.69, "volume": 238366.0}, {"date": "2017-07-18", "close": 22.63, "volume": 311695.0}, {"date": "2017-07-19", "close": 22.75, "volume": 147505.0}, {"date": "2017-07-20", "close": 23.03, "volume": 155819.0}, {"date": "2017-07-21", "close": 23.01, "volume": 179852.0}, {"date": "2017-07-24", "close": 22.92, "volume": 126906.0}, {"date": "2017-07-25", "close": 23.04, "volume": 150723.0}, {"date": "2017-07-26", "close": 22.96, "volume": 107354.0}, {"date": "2017-07-27", "close": 22.92, "volume": 262316.0}, {"date": "2017-07-28", "close": 23.21, "volume": 105489.0}, {"date": "2017-07-31", "close": 23.25, "volume": 203561.0}, {"date": "2017-08-01", "close": 23.2, "volume": 170398.0}, {"date": "2017-08-02", "close": 23.14, "volume": 136061.0}, {"date": "2017-08-03", "close": 23.62, "volume": 498490.0}, {"date": "2017-08-04", "close": 23.96, "volume": 269152.0}, {"date": "2017-08-07", "close": 24.2, "volume": 428598.0}, {"date": "2017-08-08", "close": 23.77, "volume": 356131.0}, {"date": "2017-08-09", "close": 23.75, "volume": 255853.0}, {"date": "2017-08-10", "close": 23.25, "volume": 247049.0}, {"date": "2017-08-11", "close": 23.22, "volume": 168558.0}, {"date": "2017-08-14", "close": 24.11, "volume": 277277.0}, {"date": "2017-08-15", "close": 24.11, "volume": 221935.0}, {"date": "2017-08-16", "close": 22.7, "volume": 1644552.0}, {"date": "2017-08-17", "close": 23.23, "volume": 1058507.0}, {"date": "2017-08-18", "close": 23.15, "volume": 211278.0}, {"date": "2017-08-21", "close": 23.45, "volume": 210678.0}, {"date": "2017-08-22", "close": 23.59, "volume": 292715.0}, {"date": "2017-08-23", "close": 23.65, "volume": 154945.0}, {"date": "2017-08-24", "close": 23.31, "volume": 168139.0}, {"date": "2017-08-25", "close": 23.46, "volume": 184097.0}, {"date": "2017-08-28", "close": 23.63, "volume": 233406.0}, {"date": "2017-08-29", "close": 23.4, "volume": 244254.0}, {"date": "2017-08-30", "close": 23.32, "volume": 143868.0}, {"date": "2017-08-31", "close": 23.2, "volume": 331690.0}, {"date": "2017-09-01", "close": 23.13, "volume": 192049.0}, {"date": "2017-09-05", "close": 23.08, "volume": 287501.0}, {"date": "2017-09-06", "close": 23.11, "volume": 217243.0}, {"date": "2017-09-07", "close": 23.35, "volume": 235019.0}, {"date": "2017-09-08", "close": 23.3, "volume": 240655.0}, {"date": "2017-09-11", "close": 23.58, "volume": 252890.0}, {"date": "2017-09-12", "close": 23.5, "volume": 171321.0}, {"date": "2017-09-13", "close": 23.77, "volume": 185176.0}, {"date": "2017-09-14", "close": 23.91, "volume": 206997.0}, {"date": "2017-09-15", "close": 24.29, "volume": 903337.0}, {"date": "2017-09-18", "close": 24.12, "volume": 282638.0}, {"date": "2017-09-19", "close": 24.24, "volume": 251514.0}, {"date": "2017-09-20", "close": 24.12, "volume": 185880.0}, {"date": "2017-09-21", "close": 24.07, "volume": 157815.0}, {"date": "2017-09-22", "close": 24.15, "volume": 144573.0}, {"date": "2017-09-25", "close": 24.1, "volume": 162104.0}, {"date": "2017-09-26", "close": 24.16, "volume": 147197.0}, {"date": "2017-09-27", "close": 24.43, "volume": 273750.0}, {"date": "2017-09-28", "close": 24.5, "volume": 203365.0}, {"date": "2017-09-29", "close": 24.37, "volume": 217637.0}, {"date": "2017-10-02", "close": 24.41, "volume": 350878.0}, {"date": "2017-10-03", "close": 24.41, "volume": 347065.0}, {"date": "2017-10-04", "close": 24.11, "volume": 242008.0}, {"date": "2017-10-05", "close": 24.1, "volume": 237623.0}, {"date": "2017-10-06", "close": 23.82, "volume": 186100.0}, {"date": "2017-10-09", "close": 23.91, "volume": 165735.0}, {"date": "2017-10-10", "close": 24.18, "volume": 175052.0}, {"date": "2017-10-11", "close": 24.28, "volume": 219155.0}, {"date": "2017-10-12", "close": 24.29, "volume": 188239.0}, {"date": "2017-10-13", "close": 24.18, "volume": 170614.0}, {"date": "2017-10-16", "close": 24.46, "volume": 213927.0}, {"date": "2017-10-17", "close": 24.38, "volume": 164394.0}, {"date": "2017-10-18", "close": 24.7, "volume": 343475.0}, {"date": "2017-10-19", "close": 24.74, "volume": 273860.0}, {"date": "2017-10-20", "close": 25.22, "volume": 459836.0}, {"date": "2017-10-23", "close": 24.71, "volume": 411336.0}, {"date": "2017-10-24", "close": 24.73, "volume": 216927.0}, {"date": "2017-10-25", "close": 24.17, "volume": 303042.0}, {"date": "2017-10-26", "close": 24.18, "volume": 197785.0}, {"date": "2017-10-27", "close": 24.45, "volume": 300732.0}, {"date": "2017-10-30", "close": 23.93, "volume": 213004.0}, {"date": "2017-10-31", "close": 24.06, "volume": 366708.0}, {"date": "2017-11-01", "close": 24.18, "volume": 237942.0}, {"date": "2017-11-02", "close": 23.31, "volume": 991777.0}, {"date": "2017-11-03", "close": 24.02, "volume": 388833.0}, {"date": "2017-11-06", "close": 23.66, "volume": 287991.0}, {"date": "2017-11-07", "close": 23.51, "volume": 282634.0}, {"date": "2017-11-08", "close": 23.55, "volume": 229630.0}, {"date": "2017-11-09", "close": 23.83, "volume": 323377.0}, {"date": "2017-11-10", "close": 23.52, "volume": 167286.0}, {"date": "2017-11-13", "close": 23.59, "volume": 183048.0}, {"date": "2017-11-14", "close": 23.56, "volume": 178387.0}, {"date": "2017-11-15", "close": 23.44, "volume": 184436.0}, {"date": "2017-11-16", "close": 23.75, "volume": 148812.0}, {"date": "2017-11-17", "close": 23.73, "volume": 101431.0}, {"date": "2017-11-20", "close": 23.8, "volume": 185352.0}, {"date": "2017-11-21", "close": 24.19, "volume": 194658.0}, {"date": "2017-11-22", "close": 24.2, "volume": 217143.0}, {"date": "2017-11-24", "close": 24.13, "volume": 92400.0}, {"date": "2017-11-27", "close": 23.94, "volume": 162232.0}, {"date": "2017-11-28", "close": 23.96, "volume": 182502.0}, {"date": "2017-11-29", "close": 23.92, "volume": 313681.0}, {"date": "2017-11-30", "close": 23.77, "volume": 321145.0}, {"date": "2017-12-01", "close": 23.92, "volume": 233609.0}, {"date": "2017-12-04", "close": 23.39, "volume": 379705.0}, {"date": "2017-12-05", "close": 23.39, "volume": 284467.0}, {"date": "2017-12-06", "close": 23.38, "volume": 245551.0}, {"date": "2017-12-07", "close": 23.19, "volume": 250872.0}, {"date": "2017-12-08", "close": 23.13, "volume": 234916.0}, {"date": "2017-12-11", "close": 23.24, "volume": 288077.0}, {"date": "2017-12-12", "close": 23.22, "volume": 336849.0}, {"date": "2017-12-13", "close": 23.67, "volume": 296881.0}, {"date": "2017-12-14", "close": 23.71, "volume": 271803.0}, {"date": "2017-12-15", "close": 23.95, "volume": 903044.0}, {"date": "2017-12-18", "close": 24.18, "volume": 349971.0}, {"date": "2017-12-19", "close": 23.99, "volume": 351058.0}, {"date": "2017-12-20", "close": 24.09, "volume": 192938.0}, {"date": "2017-12-21", "close": 24.18, "volume": 298823.0}, {"date": "2017-12-22", "close": 23.41, "volume": 387391.0}, {"date": "2017-12-26", "close": 23.52, "volume": 170977.0}, {"date": "2017-12-27", "close": 23.74, "volume": 381305.0}, {"date": "2017-12-28", "close": 24.16, "volume": 178060.0}, {"date": "2017-12-29", "close": 24.06, "volume": 277609.0}, {"date": "2018-01-02", "close": 24.01, "volume": 387097.0}, {"date": "2018-01-03", "close": 23.52, "volume": 191755.0}, {"date": "2018-01-04", "close": 23.11, "volume": 274744.0}, {"date": "2018-01-05", "close": 22.77, "volume": 265136.0}, {"date": "2018-01-08", "close": 22.55, "volume": 575447.0}, {"date": "2018-01-09", "close": 22.31, "volume": 571106.0}, {"date": "2018-01-10", "close": 22.28, "volume": 252726.0}, {"date": "2018-01-11", "close": 23.0, "volume": 424643.0}, {"date": "2018-01-12", "close": 22.45, "volume": 268717.0}, {"date": "2018-01-16", "close": 22.36, "volume": 286214.0}, {"date": "2018-01-17", "close": 22.02, "volume": 411835.0}, {"date": "2018-01-18", "close": 21.94, "volume": 261753.0}, {"date": "2018-01-19", "close": 21.85, "volume": 243922.0}, {"date": "2018-01-22", "close": 21.74, "volume": 478001.0}, {"date": "2018-01-23", "close": 21.86, "volume": 525299.0}, {"date": "2018-01-24", "close": 21.74, "volume": 276338.0}, {"date": "2018-01-25", "close": 22.1, "volume": 214140.0}, {"date": "2018-01-26", "close": 22.15, "volume": 225815.0}, {"date": "2018-01-29", "close": 21.8, "volume": 282658.0}, {"date": "2018-01-30", "close": 21.76, "volume": 319180.0}, {"date": "2018-01-31", "close": 21.74, "volume": 615597.0}, {"date": "2018-02-01", "close": 21.41, "volume": 439613.0}, {"date": "2018-02-02", "close": 20.95, "volume": 411585.0}, {"date": "2018-02-05", "close": 20.18, "volume": 634573.0}, {"date": "2018-02-06", "close": 20.46, "volume": 592626.0}, {"date": "2018-02-07", "close": 20.5, "volume": 482214.0}, {"date": "2018-02-08", "close": 20.5, "volume": 373862.0}, {"date": "2018-02-09", "close": 20.7, "volume": 498538.0}, {"date": "2018-02-12", "close": 20.82, "volume": 670839.0}, {"date": "2018-02-13", "close": 21.12, "volume": 435491.0}, {"date": "2018-02-14", "close": 20.89, "volume": 205236.0}, {"date": "2018-02-15", "close": 20.9, "volume": 217788.0}, {"date": "2018-02-16", "close": 20.88, "volume": 249293.0}, {"date": "2018-02-20", "close": 20.99, "volume": 595994.0}, {"date": "2018-02-21", "close": 20.77, "volume": 560414.0}, {"date": "2018-02-22", "close": 18.5, "volume": 2858697.0}, {"date": "2018-02-23", "close": 18.77, "volume": 1243230.0}, {"date": "2018-02-26", "close": 18.7, "volume": 680330.0}, {"date": "2018-02-27", "close": 18.04, "volume": 691347.0}, {"date": "2018-02-28", "close": 17.6, "volume": 723287.0}, {"date": "2018-03-01", "close": 17.7, "volume": 456692.0}, {"date": "2018-03-02", "close": 18.03, "volume": 515030.0}, {"date": "2018-03-05", "close": 18.02, "volume": 305603.0}, {"date": "2018-03-06", "close": 18.46, "volume": 480149.0}, {"date": "2018-03-07", "close": 18.05, "volume": 312552.0}, {"date": "2018-03-08", "close": 18.33, "volume": 339856.0}, {"date": "2018-03-09", "close": 18.46, "volume": 223302.0}, {"date": "2018-03-12", "close": 19.02, "volume": 442624.0}, {"date": "2018-03-13", "close": 18.51, "volume": 273375.0}, {"date": "2018-03-14", "close": 18.68, "volume": 270875.0}, {"date": "2018-03-15", "close": 18.36, "volume": 266818.0}, {"date": "2018-03-16", "close": 18.97, "volume": 825722.0}, {"date": "2018-03-19", "close": 18.56, "volume": 258279.0}, {"date": "2018-03-20", "close": 18.61, "volume": 391662.0}, {"date": "2018-03-21", "close": 18.78, "volume": 220597.0}, {"date": "2018-03-22", "close": 18.8, "volume": 309696.0}, {"date": "2018-03-23", "close": 18.83, "volume": 339865.0}, {"date": "2018-03-26", "close": 19.03, "volume": 459345.0}, {"date": "2018-03-27", "close": 19.29, "volume": 442178.0}, {"date": "2018-03-28", "close": 19.33, "volume": 310576.0}, {"date": "2018-03-29", "close": 19.5, "volume": 617126.0}, {"date": "2018-04-02", "close": 19.27, "volume": 324720.0}, {"date": "2018-04-03", "close": 19.04, "volume": 284621.0}, {"date": "2018-04-04", "close": 19.11, "volume": 202654.0}, {"date": "2018-04-05", "close": 19.25, "volume": 164336.0}, {"date": "2018-04-06", "close": 19.12, "volume": 245462.0}, {"date": "2018-04-09", "close": 19.12, "volume": 240362.0}, {"date": "2018-04-10", "close": 19.44, "volume": 341731.0}, {"date": "2018-04-11", "close": 19.26, "volume": 175707.0}, {"date": "2018-04-12", "close": 19.29, "volume": 248771.0}, {"date": "2018-04-13", "close": 19.13, "volume": 277008.0}, {"date": "2018-04-16", "close": 19.39, "volume": 271012.0}, {"date": "2018-04-17", "close": 19.44, "volume": 242137.0}, {"date": "2018-04-18", "close": 19.64, "volume": 206332.0}, {"date": "2018-04-19", "close": 19.64, "volume": 187199.0}, {"date": "2018-04-20", "close": 19.53, "volume": 231022.0}, {"date": "2018-04-23", "close": 19.25, "volume": 185980.0}, {"date": "2018-04-24", "close": 19.31, "volume": 304730.0}, {"date": "2018-04-25", "close": 19.18, "volume": 225239.0}, {"date": "2018-04-26", "close": 19.33, "volume": 221343.0}, {"date": "2018-04-27", "close": 19.48, "volume": 145580.0}, {"date": "2018-04-30", "close": 19.41, "volume": 269868.0}, {"date": "2018-05-01", "close": 19.62, "volume": 258173.0}, {"date": "2018-05-02", "close": 19.58, "volume": 304016.0}, {"date": "2018-05-03", "close": 19.65, "volume": 172624.0}, {"date": "2018-05-04", "close": 18.87, "volume": 891960.0}, {"date": "2018-05-07", "close": 19.09, "volume": 323228.0}, {"date": "2018-05-08", "close": 19.13, "volume": 265112.0}, {"date": "2018-05-09", "close": 19.08, "volume": 409674.0}, {"date": "2018-05-10", "close": 19.31, "volume": 268558.0}, {"date": "2018-05-11", "close": 19.08, "volume": 192365.0}, {"date": "2018-05-14", "close": 19.07, "volume": 154156.0}, {"date": "2018-05-15", "close": 18.91, "volume": 207551.0}, {"date": "2018-05-16", "close": 18.89, "volume": 260501.0}, {"date": "2018-05-17", "close": 18.88, "volume": 243301.0}, {"date": "2018-05-18", "close": 18.76, "volume": 386734.0}, {"date": "2018-05-21", "close": 18.72, "volume": 416676.0}, {"date": "2018-05-22", "close": 18.59, "volume": 369051.0}, {"date": "2018-05-23", "close": 18.59, "volume": 421351.0}, {"date": "2018-05-24", "close": 18.46, "volume": 202373.0}, {"date": "2018-05-25", "close": 18.4, "volume": 184698.0}, {"date": "2018-05-29", "close": 18.49, "volume": 295730.0}, {"date": "2018-05-30", "close": 18.71, "volume": 520067.0}, {"date": "2018-05-31", "close": 18.34, "volume": 310418.0}, {"date": "2018-06-01", "close": 18.38, "volume": 399641.0}, {"date": "2018-06-04", "close": 18.23, "volume": 324349.0}, {"date": "2018-06-05", "close": 18.27, "volume": 313217.0}, {"date": "2018-06-06", "close": 18.06, "volume": 543634.0}, {"date": "2018-06-07", "close": 17.95, "volume": 761394.0}, {"date": "2018-06-08", "close": 17.97, "volume": 316026.0}, {"date": "2018-06-11", "close": 17.95, "volume": 384532.0}, {"date": "2018-06-12", "close": 18.18, "volume": 461047.0}, {"date": "2018-06-13", "close": 18.21, "volume": 389741.0}, {"date": "2018-06-14", "close": 18.73, "volume": 808734.0}, {"date": "2018-06-15", "close": 18.49, "volume": 597383.0}, {"date": "2018-06-18", "close": 18.65, "volume": 275658.0}, {"date": "2018-06-19", "close": 18.67, "volume": 239940.0}, {"date": "2018-06-20", "close": 18.65, "volume": 278067.0}, {"date": "2018-06-21", "close": 19.04, "volume": 349894.0}, {"date": "2018-06-22", "close": 18.98, "volume": 521459.0}, {"date": "2018-06-25", "close": 19.11, "volume": 406963.0}, {"date": "2018-06-26", "close": 19.25, "volume": 294233.0}, {"date": "2018-06-27", "close": 19.21, "volume": 312235.0}, {"date": "2018-06-28", "close": 19.62, "volume": 725871.0}, {"date": "2018-06-29", "close": 19.75, "volume": 527946.0}, {"date": "2018-07-02", "close": 19.65, "volume": 341780.0}, {"date": "2018-07-03", "close": 19.46, "volume": 183039.0}, {"date": "2018-07-05", "close": 19.68, "volume": 262719.0}, {"date": "2018-07-06", "close": 19.68, "volume": 602491.0}, {"date": "2018-07-09", "close": 19.67, "volume": 341778.0}, {"date": "2018-07-10", "close": 19.6, "volume": 219856.0}, {"date": "2018-07-11", "close": 19.82, "volume": 202445.0}, {"date": "2018-07-12", "close": 19.89, "volume": 207707.0}, {"date": "2018-07-13", "close": 19.83, "volume": 197051.0}, {"date": "2018-07-16", "close": 19.77, "volume": 198939.0}, {"date": "2018-07-17", "close": 19.56, "volume": 223076.0}, {"date": "2018-07-18", "close": 19.51, "volume": 112100.0}, {"date": "2018-07-19", "close": 19.86, "volume": 166457.0}, {"date": "2018-07-20", "close": 20.07, "volume": 289417.0}, {"date": "2018-07-23", "close": 20.01, "volume": 327123.0}, {"date": "2018-07-24", "close": 19.78, "volume": 231182.0}, {"date": "2018-07-25", "close": 19.77, "volume": 161030.0}, {"date": "2018-07-26", "close": 19.66, "volume": 227292.0}, {"date": "2018-07-27", "close": 19.68, "volume": 246070.0}, {"date": "2018-07-30", "close": 19.48, "volume": 199693.0}, {"date": "2018-07-31", "close": 19.59, "volume": 507428.0}, {"date": "2018-08-01", "close": 19.38, "volume": 172007.0}, {"date": "2018-08-02", "close": 19.22, "volume": 216213.0}, {"date": "2018-08-03", "close": 19.45, "volume": 1454879.0}, {"date": "2018-08-06", "close": 19.94, "volume": 394125.0}, {"date": "2018-08-07", "close": 19.75, "volume": 237590.0}, {"date": "2018-08-08", "close": 19.93, "volume": 199236.0}, {"date": "2018-08-09", "close": 20.17, "volume": 339557.0}, {"date": "2018-08-10", "close": 20.17, "volume": 196871.0}, {"date": "2018-08-13", "close": 20.51, "volume": 376654.0}, {"date": "2018-08-14", "close": 20.41, "volume": 344409.0}, {"date": "2018-08-15", "close": 20.52, "volume": 266969.0}, {"date": "2018-08-16", "close": 20.76, "volume": 259092.0}, {"date": "2018-08-17", "close": 20.96, "volume": 242050.0}, {"date": "2018-08-20", "close": 20.99, "volume": 160483.0}, {"date": "2018-08-21", "close": 21.35, "volume": 369330.0}, {"date": "2018-08-22", "close": 21.3, "volume": 296474.0}, {"date": "2018-08-23", "close": 21.1, "volume": 250273.0}, {"date": "2018-08-24", "close": 21.14, "volume": 176239.0}, {"date": "2018-08-27", "close": 21.21, "volume": 221994.0}, {"date": "2018-08-28", "close": 21.14, "volume": 207120.0}, {"date": "2018-08-29", "close": 21.34, "volume": 238301.0}, {"date": "2018-08-30", "close": 21.4, "volume": 235006.0}, {"date": "2018-08-31", "close": 21.56, "volume": 174050.0}, {"date": "2018-09-04", "close": 21.42, "volume": 222943.0}, {"date": "2018-09-05", "close": 21.5, "volume": 205279.0}, {"date": "2018-09-06", "close": 21.6, "volume": 303709.0}, {"date": "2018-09-07", "close": 21.41, "volume": 158318.0}, {"date": "2018-09-10", "close": 21.23, "volume": 195130.0}, {"date": "2018-09-11", "close": 21.5, "volume": 197838.0}, {"date": "2018-09-12", "close": 21.65, "volume": 314732.0}, {"date": "2018-09-13", "close": 21.36, "volume": 205225.0}, {"date": "2018-09-14", "close": 21.28, "volume": 153644.0}, {"date": "2018-09-17", "close": 21.61, "volume": 403880.0}, {"date": "2018-09-18", "close": 21.48, "volume": 346056.0}, {"date": "2018-09-19", "close": 21.32, "volume": 193483.0}, {"date": "2018-09-20", "close": 21.45, "volume": 177959.0}, {"date": "2018-09-21", "close": 21.7, "volume": 794319.0}, {"date": "2018-09-24", "close": 21.59, "volume": 424728.0}, {"date": "2018-09-25", "close": 21.44, "volume": 162850.0}, {"date": "2018-09-26", "close": 21.32, "volume": 217068.0}, {"date": "2018-09-27", "close": 21.34, "volume": 179388.0}, {"date": "2018-09-28", "close": 21.47, "volume": 321278.0}, {"date": "2018-10-01", "close": 21.62, "volume": 293789.0}, {"date": "2018-10-02", "close": 21.22, "volume": 245336.0}, {"date": "2018-10-03", "close": 21.27, "volume": 211974.0}, {"date": "2018-10-04", "close": 20.99, "volume": 293368.0}, {"date": "2018-10-05", "close": 20.8, "volume": 223257.0}, {"date": "2018-10-08", "close": 20.94, "volume": 254687.0}, {"date": "2018-10-09", "close": 21.08, "volume": 223573.0}, {"date": "2018-10-10", "close": 20.82, "volume": 246192.0}, {"date": "2018-10-11", "close": 20.15, "volume": 337819.0}, {"date": "2018-10-12", "close": 19.86, "volume": 381440.0}, {"date": "2018-10-15", "close": 20.3, "volume": 259084.0}, {"date": "2018-10-16", "close": 20.75, "volume": 317756.0}, {"date": "2018-10-17", "close": 20.52, "volume": 164069.0}, {"date": "2018-10-18", "close": 20.26, "volume": 341273.0}, {"date": "2018-10-19", "close": 20.27, "volume": 220174.0}, {"date": "2018-10-22", "close": 20.16, "volume": 258246.0}, {"date": "2018-10-23", "close": 19.87, "volume": 344316.0}, {"date": "2018-10-24", "close": 19.75, "volume": 235340.0}, {"date": "2018-10-25", "close": 19.83, "volume": 323974.0}, {"date": "2018-10-26", "close": 19.59, "volume": 305506.0}, {"date": "2018-10-29", "close": 19.79, "volume": 309009.0}, {"date": "2018-10-30", "close": 20.32, "volume": 224977.0}, {"date": "2018-10-31", "close": 20.75, "volume": 2376589.0}, {"date": "2018-11-01", "close": 20.85, "volume": 320833.0}, {"date": "2018-11-02", "close": 21.89, "volume": 705397.0}, {"date": "2018-11-05", "close": 22.75, "volume": 585691.0}, {"date": "2018-11-06", "close": 22.75, "volume": 550140.0}, {"date": "2018-11-07", "close": 23.0, "volume": 708398.0}, {"date": "2018-11-08", "close": 23.05, "volume": 431478.0}, {"date": "2018-11-09", "close": 23.02, "volume": 298664.0}, {"date": "2018-11-12", "close": 22.94, "volume": 431464.0}, {"date": "2018-11-13", "close": 22.81, "volume": 341154.0}, {"date": "2018-11-14", "close": 23.51, "volume": 1770461.0}, {"date": "2018-11-15", "close": 23.4, "volume": 2465633.0}, {"date": "2018-11-16", "close": 23.42, "volume": 830114.0}, {"date": "2018-11-19", "close": 23.26, "volume": 428196.0}, {"date": "2018-11-20", "close": 23.1, "volume": 431453.0}, {"date": "2018-11-21", "close": 23.29, "volume": 584159.0}, {"date": "2018-11-23", "close": 23.27, "volume": 118090.0}, {"date": "2018-11-26", "close": 23.37, "volume": 361057.0}, {"date": "2018-11-27", "close": 23.34, "volume": 631844.0}, {"date": "2018-11-28", "close": 23.63, "volume": 592048.0}, {"date": "2018-11-29", "close": 23.75, "volume": 987360.0}, {"date": "2018-11-30", "close": 22.85, "volume": 1627820.0}, {"date": "2018-12-03", "close": 22.83, "volume": 429520.0}, {"date": "2018-12-04", "close": 22.75, "volume": 581921.0}, {"date": "2018-12-06", "close": 23.07, "volume": 417829.0}, {"date": "2018-12-07", "close": 23.08, "volume": 411635.0}, {"date": "2018-12-10", "close": 23.21, "volume": 301827.0}, {"date": "2018-12-11", "close": 23.25, "volume": 338821.0}, {"date": "2018-12-12", "close": 23.1, "volume": 402190.0}, {"date": "2018-12-13", "close": 22.18, "volume": 3242959.0}, {"date": "2018-12-14", "close": 22.12, "volume": 703535.0}, {"date": "2018-12-17", "close": 20.93, "volume": 970454.0}, {"date": "2018-12-18", "close": 20.9, "volume": 527556.0}, {"date": "2018-12-19", "close": 20.76, "volume": 449175.0}, {"date": "2018-12-20", "close": 20.33, "volume": 675436.0}, {"date": "2018-12-21", "close": 19.55, "volume": 1219523.0}, {"date": "2018-12-24", "close": 19.11, "volume": 364501.0}, {"date": "2018-12-26", "close": 19.67, "volume": 423412.0}, {"date": "2018-12-27", "close": 19.4, "volume": 525888.0}, {"date": "2018-12-28", "close": 19.42, "volume": 1088932.0}, {"date": "2018-12-31", "close": 19.05, "volume": 822323.0}, {"date": "2019-01-02", "close": 19.78, "volume": 596296.0}, {"date": "2019-01-03", "close": 20.43, "volume": 634965.0}, {"date": "2019-01-04", "close": 20.99, "volume": 482462.0}, {"date": "2019-01-07", "close": 21.5, "volume": 490582.0}, {"date": "2019-01-08", "close": 21.83, "volume": 463743.0}, {"date": "2019-01-09", "close": 21.55, "volume": 300681.0}, {"date": "2019-01-10", "close": 21.6, "volume": 399250.0}, {"date": "2019-01-11", "close": 21.67, "volume": 317368.0}, {"date": "2019-01-14", "close": 21.43, "volume": 295268.0}, {"date": "2019-01-15", "close": 21.43, "volume": 277917.0}, {"date": "2019-01-16", "close": 21.43, "volume": 266921.0}, {"date": "2019-01-17", "close": 22.1, "volume": 469397.0}, {"date": "2019-01-18", "close": 22.15, "volume": 399258.0}, {"date": "2019-01-22", "close": 22.2, "volume": 289322.0}, {"date": "2019-01-23", "close": 22.45, "volume": 768143.0}, {"date": "2019-01-24", "close": 22.38, "volume": 555039.0}, {"date": "2019-01-25", "close": 22.62, "volume": 338779.0}, {"date": "2019-01-28", "close": 22.45, "volume": 520001.0}, {"date": "2019-01-29", "close": 22.34, "volume": 231951.0}, {"date": "2019-01-30", "close": 22.3, "volume": 337021.0}, {"date": "2019-01-31", "close": 22.59, "volume": 742959.0}, {"date": "2019-02-01", "close": 22.45, "volume": 272292.0}, {"date": "2019-02-04", "close": 22.59, "volume": 290673.0}, {"date": "2019-02-05", "close": 22.68, "volume": 428105.0}, {"date": "2019-02-06", "close": 22.81, "volume": 182240.0}, {"date": "2019-02-07", "close": 23.01, "volume": 200878.0}, {"date": "2019-02-08", "close": 23.01, "volume": 152737.0}, {"date": "2019-02-11", "close": 22.99, "volume": 208656.0}, {"date": "2019-02-12", "close": 23.09, "volume": 429400.0}, {"date": "2019-02-13", "close": 23.13, "volume": 309078.0}, {"date": "2019-02-14", "close": 23.3, "volume": 347776.0}, {"date": "2019-02-15", "close": 23.45, "volume": 260634.0}, {"date": "2019-02-19", "close": 23.45, "volume": 293825.0}, {"date": "2019-02-20", "close": 23.54, "volume": 308137.0}, {"date": "2019-02-21", "close": 23.66, "volume": 257948.0}, {"date": "2019-02-22", "close": 23.97, "volume": 400692.0}, {"date": "2019-02-25", "close": 24.52, "volume": 470532.0}, {"date": "2019-02-26", "close": 24.92, "volume": 377063.0}, {"date": "2019-02-27", "close": 24.71, "volume": 334969.0}, {"date": "2019-02-28", "close": 24.62, "volume": 274132.0}, {"date": "2019-03-01", "close": 24.68, "volume": 379003.0}, {"date": "2019-03-04", "close": 24.87, "volume": 366424.0}, {"date": "2019-03-05", "close": 25.31, "volume": 501361.0}, {"date": "2019-03-06", "close": 24.66, "volume": 539761.0}, {"date": "2019-03-07", "close": 25.07, "volume": 740355.0}, {"date": "2019-03-08", "close": 25.32, "volume": 347389.0}, {"date": "2019-03-11", "close": 25.42, "volume": 423725.0}, {"date": "2019-03-12", "close": 25.44, "volume": 392223.0}, {"date": "2019-03-13", "close": 24.94, "volume": 495257.0}, {"date": "2019-03-14", "close": 25.26, "volume": 539488.0}, {"date": "2019-03-15", "close": 24.89, "volume": 1537112.0}, {"date": "2019-03-18", "close": 24.86, "volume": 458766.0}, {"date": "2019-03-19", "close": 24.51, "volume": 358897.0}, {"date": "2019-03-20", "close": 24.76, "volume": 422348.0}, {"date": "2019-03-21", "close": 25.09, "volume": 871607.0}, {"date": "2019-03-22", "close": 25.11, "volume": 327238.0}, {"date": "2019-03-25", "close": 25.26, "volume": 307640.0}, {"date": "2019-03-26", "close": 25.52, "volume": 353132.0}, {"date": "2019-03-27", "close": 25.82, "volume": 359871.0}, {"date": "2019-03-28", "close": 25.9, "volume": 382613.0}, {"date": "2019-03-29", "close": 25.64, "volume": 467749.0}, {"date": "2019-04-01", "close": 25.82, "volume": 530997.0}, {"date": "2019-04-02", "close": 25.37, "volume": 395211.0}, {"date": "2019-04-03", "close": 25.32, "volume": 246891.0}, {"date": "2019-04-04", "close": 25.46, "volume": 361406.0}, {"date": "2019-04-05", "close": 25.6, "volume": 280121.0}, {"date": "2019-04-08", "close": 25.44, "volume": 206516.0}, {"date": "2019-04-09", "close": 25.58, "volume": 370606.0}, {"date": "2019-04-10", "close": 26.15, "volume": 547208.0}, {"date": "2019-04-11", "close": 26.33, "volume": 316043.0}, {"date": "2019-04-12", "close": 25.84, "volume": 517481.0}, {"date": "2019-04-15", "close": 26.12, "volume": 192650.0}, {"date": "2019-04-16", "close": 25.97, "volume": 386501.0}, {"date": "2019-04-17", "close": 25.65, "volume": 424080.0}, {"date": "2019-04-18", "close": 25.61, "volume": 241590.0}, {"date": "2019-04-22", "close": 26.17, "volume": 547614.0}, {"date": "2019-04-23", "close": 26.71, "volume": 409081.0}, {"date": "2019-04-24", "close": 26.96, "volume": 534113.0}, {"date": "2019-04-25", "close": 26.97, "volume": 267634.0}, {"date": "2019-04-26", "close": 26.99, "volume": 372703.0}, {"date": "2019-04-29", "close": 26.7, "volume": 246735.0}, {"date": "2019-04-30", "close": 26.59, "volume": 434261.0}, {"date": "2019-05-01", "close": 26.51, "volume": 228090.0}, {"date": "2019-05-02", "close": 27.23, "volume": 358319.0}, {"date": "2019-05-03", "close": 27.69, "volume": 244324.0}, {"date": "2019-05-06", "close": 27.66, "volume": 210823.0}, {"date": "2019-05-07", "close": 27.35, "volume": 307237.0}, {"date": "2019-05-08", "close": 26.79, "volume": 436608.0}, {"date": "2019-05-09", "close": 26.45, "volume": 355432.0}, {"date": "2019-05-10", "close": 26.72, "volume": 626779.0}, {"date": "2019-05-13", "close": 26.18, "volume": 710635.0}, {"date": "2019-05-14", "close": 26.17, "volume": 831785.0}, {"date": "2019-05-15", "close": 26.36, "volume": 563073.0}, {"date": "2019-05-16", "close": 26.5, "volume": 522437.0}, {"date": "2019-05-17", "close": 26.18, "volume": 313351.0}, {"date": "2019-05-20", "close": 26.43, "volume": 231606.0}, {"date": "2019-05-21", "close": 26.83, "volume": 379767.0}, {"date": "2019-05-22", "close": 26.85, "volume": 254814.0}, {"date": "2019-05-23", "close": 26.86, "volume": 316322.0}, {"date": "2019-05-24", "close": 27.16, "volume": 341201.0}, {"date": "2019-05-28", "close": 27.32, "volume": 1023285.0}, {"date": "2019-05-29", "close": 26.28, "volume": 445315.0}, {"date": "2019-05-30", "close": 26.09, "volume": 266458.0}, {"date": "2019-05-31", "close": 25.91, "volume": 479905.0}, {"date": "2019-06-03", "close": 25.97, "volume": 350748.0}, {"date": "2019-06-04", "close": 25.68, "volume": 550228.0}, {"date": "2019-06-05", "close": 26.04, "volume": 416878.0}, {"date": "2019-06-06", "close": 26.07, "volume": 368250.0}, {"date": "2019-06-07", "close": 26.23, "volume": 390497.0}, {"date": "2019-06-10", "close": 26.35, "volume": 234165.0}, {"date": "2019-06-11", "close": 26.48, "volume": 247504.0}, {"date": "2019-06-12", "close": 26.59, "volume": 234779.0}, {"date": "2019-06-13", "close": 27.31, "volume": 400294.0}, {"date": "2019-06-14", "close": 26.99, "volume": 243234.0}, {"date": "2019-06-17", "close": 26.9, "volume": 367267.0}, {"date": "2019-06-18", "close": 27.11, "volume": 225567.0}, {"date": "2019-06-19", "close": 27.6, "volume": 270332.0}, {"date": "2019-06-20", "close": 27.71, "volume": 231669.0}, {"date": "2019-06-21", "close": 27.53, "volume": 567236.0}, {"date": "2019-06-24", "close": 27.59, "volume": 264534.0}, {"date": "2019-06-25", "close": 27.58, "volume": 254116.0}, {"date": "2019-06-26", "close": 26.84, "volume": 317813.0}, {"date": "2019-06-27", "close": 27.11, "volume": 327960.0}, {"date": "2019-06-28", "close": 28.18, "volume": 1004380.0}, {"date": "2019-07-01", "close": 27.75, "volume": 513093.0}, {"date": "2019-07-02", "close": 28.1, "volume": 385953.0}, {"date": "2019-07-03", "close": 28.02, "volume": 142922.0}, {"date": "2019-07-05", "close": 28.35, "volume": 245243.0}, {"date": "2019-07-08", "close": 28.39, "volume": 259610.0}, {"date": "2019-07-09", "close": 28.46, "volume": 257105.0}, {"date": "2019-07-10", "close": 28.48, "volume": 218732.0}, {"date": "2019-07-11", "close": 28.27, "volume": 225188.0}, {"date": "2019-07-12", "close": 28.05, "volume": 251814.0}, {"date": "2019-07-15", "close": 28.05, "volume": 220979.0}, {"date": "2019-07-16", "close": 28.06, "volume": 139076.0}, {"date": "2019-07-17", "close": 27.88, "volume": 193173.0}, {"date": "2019-07-18", "close": 27.83, "volume": 209350.0}, {"date": "2019-07-19", "close": 27.53, "volume": 221556.0}, {"date": "2019-07-22", "close": 27.55, "volume": 191915.0}, {"date": "2019-07-23", "close": 27.5, "volume": 307910.0}, {"date": "2019-07-24", "close": 27.86, "volume": 222895.0}, {"date": "2019-07-25", "close": 27.86, "volume": 222710.0}, {"date": "2019-07-26", "close": 27.89, "volume": 235274.0}, {"date": "2019-07-29", "close": 27.93, "volume": 179448.0}, {"date": "2019-07-30", "close": 27.95, "volume": 199949.0}, {"date": "2019-07-31", "close": 27.45, "volume": 392563.0}, {"date": "2019-08-01", "close": 27.3, "volume": 249307.0}, {"date": "2019-08-02", "close": 27.5, "volume": 247087.0}, {"date": "2019-08-05", "close": 26.87, "volume": 567267.0}, {"date": "2019-08-06", "close": 27.13, "volume": 278784.0}, {"date": "2019-08-07", "close": 27.78, "volume": 329326.0}, {"date": "2019-08-08", "close": 28.49, "volume": 341363.0}, {"date": "2019-08-09", "close": 27.94, "volume": 239196.0}, {"date": "2019-08-12", "close": 27.4, "volume": 237006.0}, {"date": "2019-08-13", "close": 27.36, "volume": 246158.0}, {"date": "2019-08-14", "close": 26.75, "volume": 308058.0}, {"date": "2019-08-15", "close": 26.83, "volume": 206423.0}, {"date": "2019-08-16", "close": 27.17, "volume": 159734.0}, {"date": "2019-08-19", "close": 27.52, "volume": 182202.0}, {"date": "2019-08-20", "close": 27.65, "volume": 234914.0}, {"date": "2019-08-21", "close": 27.76, "volume": 264558.0}, {"date": "2019-08-22", "close": 27.48, "volume": 198641.0}, {"date": "2019-08-23", "close": 26.53, "volume": 278093.0}, {"date": "2019-08-26", "close": 27.28, "volume": 286834.0}, {"date": "2019-08-27", "close": 27.17, "volume": 441518.0}, {"date": "2019-08-28", "close": 27.11, "volume": 295856.0}, {"date": "2019-08-29", "close": 27.61, "volume": 186244.0}, {"date": "2019-08-30", "close": 27.63, "volume": 361826.0}, {"date": "2019-09-03", "close": 28.18, "volume": 306774.0}, {"date": "2019-09-04", "close": 28.01, "volume": 173495.0}, {"date": "2019-09-05", "close": 28.22, "volume": 219751.0}, {"date": "2019-09-06", "close": 27.58, "volume": 358762.0}, {"date": "2019-09-09", "close": 27.12, "volume": 352181.0}, {"date": "2019-09-10", "close": 26.99, "volume": 301111.0}, {"date": "2019-09-11", "close": 27.83, "volume": 293821.0}, {"date": "2019-09-12", "close": 27.95, "volume": 303413.0}, {"date": "2019-09-13", "close": 27.82, "volume": 212905.0}, {"date": "2019-09-16", "close": 28.11, "volume": 240032.0}, {"date": "2019-09-17", "close": 28.71, "volume": 281074.0}, {"date": "2019-09-18", "close": 28.77, "volume": 290177.0}, {"date": "2019-09-19", "close": 29.22, "volume": 255179.0}, {"date": "2019-09-20", "close": 28.99, "volume": 875805.0}, {"date": "2019-09-23", "close": 29.15, "volume": 218798.0}, {"date": "2019-09-24", "close": 28.84, "volume": 281242.0}, {"date": "2019-09-25", "close": 29.18, "volume": 492949.0}, {"date": "2019-09-26", "close": 29.73, "volume": 476084.0}, {"date": "2019-09-27", "close": 29.1, "volume": 393935.0}, {"date": "2019-09-30", "close": 29.15, "volume": 346820.0}, {"date": "2019-10-01", "close": 28.91, "volume": 291229.0}, {"date": "2019-10-02", "close": 28.36, "volume": 329749.0}, {"date": "2019-10-03", "close": 28.42, "volume": 208204.0}, {"date": "2019-10-04", "close": 28.54, "volume": 320268.0}, {"date": "2019-10-07", "close": 28.67, "volume": 495829.0}, {"date": "2019-10-08", "close": 28.69, "volume": 1289849.0}, {"date": "2019-10-09", "close": 28.73, "volume": 204780.0}, {"date": "2019-10-10", "close": 28.86, "volume": 420334.0}, {"date": "2019-10-11", "close": 28.75, "volume": 419721.0}, {"date": "2019-10-14", "close": 28.32, "volume": 191719.0}, {"date": "2019-10-15", "close": 28.23, "volume": 202385.0}, {"date": "2019-10-16", "close": 28.3, "volume": 307402.0}, {"date": "2019-10-17", "close": 28.54, "volume": 205290.0}, {"date": "2019-10-18", "close": 28.96, "volume": 190601.0}, {"date": "2019-10-21", "close": 29.29, "volume": 174282.0}, {"date": "2019-10-22", "close": 29.25, "volume": 196297.0}, {"date": "2019-10-23", "close": 29.72, "volume": 232050.0}, {"date": "2019-10-24", "close": 29.72, "volume": 256310.0}, {"date": "2019-10-25", "close": 29.15, "volume": 198273.0}, {"date": "2019-10-28", "close": 29.36, "volume": 223382.0}, {"date": "2019-10-29", "close": 29.51, "volume": 235153.0}, {"date": "2019-10-30", "close": 29.81, "volume": 294347.0}, {"date": "2019-10-31", "close": 29.86, "volume": 560145.0}, {"date": "2019-11-01", "close": 30.11, "volume": 252549.0}, {"date": "2019-11-04", "close": 29.7, "volume": 394460.0}, {"date": "2019-11-05", "close": 29.7, "volume": 228534.0}, {"date": "2019-11-06", "close": 29.56, "volume": 227803.0}, {"date": "2019-11-07", "close": 29.38, "volume": 408458.0}, {"date": "2019-11-08", "close": 29.25, "volume": 469365.0}, {"date": "2019-11-11", "close": 29.5, "volume": 845235.0}, {"date": "2019-11-12", "close": 28.89, "volume": 583313.0}, {"date": "2019-11-13", "close": 28.55, "volume": 251139.0}, {"date": "2019-11-14", "close": 28.72, "volume": 201192.0}, {"date": "2019-11-15", "close": 28.73, "volume": 208650.0}, {"date": "2019-11-18", "close": 28.99, "volume": 247729.0}, {"date": "2019-11-19", "close": 29.1, "volume": 229040.0}, {"date": "2019-11-20", "close": 29.11, "volume": 330678.0}, {"date": "2019-11-21", "close": 28.72, "volume": 210423.0}, {"date": "2019-11-22", "close": 28.59, "volume": 523284.0}, {"date": "2019-11-25", "close": 29.03, "volume": 318449.0}, {"date": "2019-11-26", "close": 29.15, "volume": 1040785.0}, {"date": "2019-11-27", "close": 29.53, "volume": 515501.0}, {"date": "2019-11-29", "close": 29.35, "volume": 187907.0}, {"date": "2019-12-02", "close": 29.5, "volume": 421166.0}, {"date": "2019-12-03", "close": 28.72, "volume": 791920.0}, {"date": "2019-12-04", "close": 29.04, "volume": 318913.0}, {"date": "2019-12-05", "close": 29.26, "volume": 240061.0}, {"date": "2019-12-06", "close": 29.51, "volume": 401953.0}, {"date": "2019-12-09", "close": 29.79, "volume": 428025.0}, {"date": "2019-12-10", "close": 29.68, "volume": 474002.0}, {"date": "2019-12-11", "close": 30.07, "volume": 462001.0}, {"date": "2019-12-12", "close": 30.2, "volume": 1984253.0}, {"date": "2019-12-13", "close": 31.16, "volume": 492097.0}, {"date": "2019-12-16", "close": 31.4, "volume": 609017.0}, {"date": "2019-12-17", "close": 31.26, "volume": 631548.0}, {"date": "2019-12-18", "close": 31.9, "volume": 436406.0}, {"date": "2019-12-19", "close": 32.14, "volume": 306315.0}, {"date": "2019-12-20", "close": 32.42, "volume": 811443.0}, {"date": "2019-12-23", "close": 32.46, "volume": 303139.0}, {"date": "2019-12-24", "close": 32.1, "volume": 100704.0}, {"date": "2019-12-26", "close": 32.23, "volume": 227627.0}, {"date": "2019-12-27", "close": 32.12, "volume": 244189.0}, {"date": "2019-12-30", "close": 32.52, "volume": 474151.0}, {"date": "2019-12-31", "close": 32.18, "volume": 532787.0}, {"date": "2020-01-02", "close": 31.42, "volume": 680016.0}, {"date": "2020-01-03", "close": 31.62, "volume": 263225.0}, {"date": "2020-01-06", "close": 31.76, "volume": 234370.0}, {"date": "2020-01-07", "close": 31.53, "volume": 263255.0}, {"date": "2020-01-08", "close": 31.87, "volume": 234002.0}, {"date": "2020-01-09", "close": 31.93, "volume": 536538.0}, {"date": "2020-01-10", "close": 32.39, "volume": 460582.0}, {"date": "2020-01-13", "close": 33.24, "volume": 299083.0}, {"date": "2020-01-14", "close": 32.98, "volume": 935064.0}, {"date": "2020-01-15", "close": 33.36, "volume": 431008.0}, {"date": "2020-01-16", "close": 33.63, "volume": 271805.0}, {"date": "2020-01-17", "close": 33.59, "volume": 293665.0}, {"date": "2020-01-21", "close": 34.46, "volume": 576912.0}, {"date": "2020-01-22", "close": 34.37, "volume": 329143.0}, {"date": "2020-01-23", "close": 34.15, "volume": 517435.0}, {"date": "2020-01-24", "close": 34.18, "volume": 544886.0}, {"date": "2020-01-27", "close": 33.85, "volume": 404760.0}, {"date": "2020-01-28", "close": 34.49, "volume": 196676.0}, {"date": "2020-01-29", "close": 34.91, "volume": 191347.0}, {"date": "2020-01-30", "close": 34.69, "volume": 217987.0}, {"date": "2020-01-31", "close": 34.09, "volume": 312755.0}, {"date": "2020-02-03", "close": 34.81, "volume": 503725.0}, {"date": "2020-02-04", "close": 35.35, "volume": 378095.0}, {"date": "2020-02-05", "close": 35.15, "volume": 260007.0}, {"date": "2020-02-06", "close": 35.76, "volume": 229115.0}, {"date": "2020-02-07", "close": 35.99, "volume": 339734.0}, {"date": "2020-02-10", "close": 36.91, "volume": 339949.0}, {"date": "2020-02-11", "close": 36.98, "volume": 268522.0}, {"date": "2020-02-12", "close": 37.57, "volume": 291461.0}, {"date": "2020-02-13", "close": 37.64, "volume": 224219.0}, {"date": "2020-02-14", "close": 36.68, "volume": 479871.0}, {"date": "2020-02-18", "close": 37.28, "volume": 455587.0}, {"date": "2020-02-19", "close": 37.87, "volume": 503726.0}, {"date": "2020-02-20", "close": 38.13, "volume": 330107.0}, {"date": "2020-02-21", "close": 39.21, "volume": 982337.0}, {"date": "2020-02-24", "close": 38.41, "volume": 999055.0}, {"date": "2020-02-25", "close": 38.16, "volume": 590718.0}, {"date": "2020-02-26", "close": 37.49, "volume": 593711.0}, {"date": "2020-02-27", "close": 35.19, "volume": 987414.0}, {"date": "2020-02-28", "close": 33.95, "volume": 1552964.0}, {"date": "2020-03-02", "close": 36.67, "volume": 1086728.0}, {"date": "2020-03-03", "close": 36.48, "volume": 844940.0}, {"date": "2020-03-04", "close": 37.63, "volume": 708233.0}, {"date": "2020-03-05", "close": 36.14, "volume": 574603.0}, {"date": "2020-03-06", "close": 35.83, "volume": 788348.0}, {"date": "2020-03-09", "close": 32.06, "volume": 907398.0}, {"date": "2020-03-10", "close": 33.46, "volume": 928305.0}, {"date": "2020-03-11", "close": 31.0, "volume": 832962.0}, {"date": "2020-03-12", "close": 25.84, "volume": 1679781.0}, {"date": "2020-03-13", "close": 24.85, "volume": 1659922.0}, {"date": "2020-03-16", "close": 19.71, "volume": 2135739.0}, {"date": "2020-03-17", "close": 19.65, "volume": 1893115.0}, {"date": "2020-03-18", "close": 16.47, "volume": 2402322.0}, {"date": "2020-03-19", "close": 18.28, "volume": 1722016.0}, {"date": "2020-03-20", "close": 17.47, "volume": 2397458.0}, {"date": "2020-03-23", "close": 18.43, "volume": 1460455.0}, {"date": "2020-03-24", "close": 20.55, "volume": 2070350.0}, {"date": "2020-03-25", "close": 20.38, "volume": 2027748.0}, {"date": "2020-03-26", "close": 20.82, "volume": 1378481.0}, {"date": "2020-03-27", "close": 19.92, "volume": 2033198.0}, {"date": "2020-03-30", "close": 20.61, "volume": 1059260.0}, {"date": "2020-03-31", "close": 20.41, "volume": 2319762.0}, {"date": "2020-04-01", "close": 17.86, "volume": 1336719.0}, {"date": "2020-04-02", "close": 17.94, "volume": 1233650.0}, {"date": "2020-04-03", "close": 17.09, "volume": 1960616.0}, {"date": "2020-04-06", "close": 19.72, "volume": 1524177.0}, {"date": "2020-04-07", "close": 20.21, "volume": 1564722.0}, {"date": "2020-04-08", "close": 22.25, "volume": 1271507.0}, {"date": "2020-04-09", "close": 24.61, "volume": 1761756.0}, {"date": "2020-04-13", "close": 24.15, "volume": 829879.0}, {"date": "2020-04-14", "close": 25.5, "volume": 762131.0}, {"date": "2020-04-15", "close": 24.04, "volume": 1094007.0}, {"date": "2020-04-16", "close": 25.1, "volume": 1099038.0}, {"date": "2020-04-17", "close": 26.81, "volume": 1173708.0}, {"date": "2020-04-20", "close": 26.75, "volume": 1142679.0}, {"date": "2020-04-21", "close": 26.15, "volume": 789619.0}, {"date": "2020-04-22", "close": 26.07, "volume": 497630.0}, {"date": "2020-04-23", "close": 26.34, "volume": 742047.0}, {"date": "2020-04-24", "close": 26.46, "volume": 305530.0}, {"date": "2020-04-27", "close": 27.94, "volume": 574965.0}, {"date": "2020-04-28", "close": 28.51, "volume": 565964.0}, {"date": "2020-04-29", "close": 28.71, "volume": 949601.0}, {"date": "2020-04-30", "close": 27.99, "volume": 559040.0}, {"date": "2020-05-01", "close": 26.52, "volume": 742761.0}, {"date": "2020-05-04", "close": 27.27, "volume": 834218.0}, {"date": "2020-05-05", "close": 27.76, "volume": 698465.0}, {"date": "2020-05-06", "close": 27.88, "volume": 329245.0}, {"date": "2020-05-07", "close": 27.77, "volume": 642287.0}, {"date": "2020-05-08", "close": 29.79, "volume": 1336112.0}, {"date": "2020-05-11", "close": 28.92, "volume": 977299.0}, {"date": "2020-05-12", "close": 28.17, "volume": 574830.0}, {"date": "2020-05-13", "close": 26.57, "volume": 945967.0}, {"date": "2020-05-14", "close": 26.45, "volume": 760639.0}, {"date": "2020-05-15", "close": 27.41, "volume": 539313.0}, {"date": "2020-05-18", "close": 30.36, "volume": 777531.0}, {"date": "2020-05-19", "close": 29.7, "volume": 688944.0}, {"date": "2020-05-20", "close": 29.24, "volume": 790164.0}, {"date": "2020-05-21", "close": 29.56, "volume": 429514.0}, {"date": "2020-05-22", "close": 29.46, "volume": 426059.0}, {"date": "2020-05-26", "close": 29.74, "volume": 592612.0}, {"date": "2020-05-27", "close": 30.1, "volume": 834819.0}, {"date": "2020-05-28", "close": 30.0, "volume": 795765.0}, {"date": "2020-05-29", "close": 29.01, "volume": 4380082.0}, {"date": "2020-06-01", "close": 30.53, "volume": 1016447.0}, {"date": "2020-06-02", "close": 29.0, "volume": 514878.0}, {"date": "2020-06-03", "close": 30.43, "volume": 611038.0}, {"date": "2020-06-04", "close": 29.39, "volume": 659157.0}, {"date": "2020-06-05", "close": 30.18, "volume": 742824.0}, {"date": "2020-06-08", "close": 30.58, "volume": 796176.0}, {"date": "2020-06-09", "close": 29.87, "volume": 585569.0}, {"date": "2020-06-10", "close": 29.6, "volume": 574770.0}, {"date": "2020-06-11", "close": 27.98, "volume": 1159727.0}, {"date": "2020-06-12", "close": 28.27, "volume": 849690.0}, {"date": "2020-06-15", "close": 29.46, "volume": 675147.0}, {"date": "2020-06-16", "close": 29.67, "volume": 605525.0}, {"date": "2020-06-17", "close": 28.53, "volume": 540323.0}, {"date": "2020-06-18", "close": 29.45, "volume": 505924.0}, {"date": "2020-06-19", "close": 29.17, "volume": 1594060.0}, {"date": "2020-06-22", "close": 28.75, "volume": 655211.0}, {"date": "2020-06-23", "close": 28.57, "volume": 674578.0}, {"date": "2020-06-24", "close": 27.58, "volume": 618653.0}, {"date": "2020-06-25", "close": 28.47, "volume": 626646.0}, {"date": "2020-06-26", "close": 27.2, "volume": 1528974.0}, {"date": "2020-06-29", "close": 28.19, "volume": 395564.0}, {"date": "2020-06-30", "close": 28.46, "volume": 552065.0}, {"date": "2020-07-01", "close": 28.24, "volume": 502025.0}, {"date": "2020-07-02", "close": 28.38, "volume": 412479.0}, {"date": "2020-07-06", "close": 28.93, "volume": 487131.0}, {"date": "2020-07-07", "close": 28.62, "volume": 504339.0}, {"date": "2020-07-08", "close": 30.1, "volume": 592979.0}, {"date": "2020-07-09", "close": 29.61, "volume": 810869.0}, {"date": "2020-07-10", "close": 29.86, "volume": 439583.0}, {"date": "2020-07-13", "close": 30.0, "volume": 614421.0}, {"date": "2020-07-14", "close": 31.72, "volume": 842580.0}, {"date": "2020-07-15", "close": 33.41, "volume": 1201691.0}, {"date": "2020-07-16", "close": 32.37, "volume": 804342.0}, {"date": "2020-07-17", "close": 33.37, "volume": 704294.0}, {"date": "2020-07-20", "close": 33.03, "volume": 425700.0}, {"date": "2020-07-21", "close": 34.08, "volume": 808981.0}, {"date": "2020-07-22", "close": 34.65, "volume": 711582.0}, {"date": "2020-07-23", "close": 34.28, "volume": 953851.0}, {"date": "2020-07-24", "close": 33.56, "volume": 688126.0}, {"date": "2020-07-27", "close": 34.37, "volume": 489689.0}, {"date": "2020-07-28", "close": 34.47, "volume": 856569.0}, {"date": "2020-07-29", "close": 34.97, "volume": 500294.0}, {"date": "2020-07-30", "close": 34.83, "volume": 429230.0}, {"date": "2020-07-31", "close": 35.03, "volume": 595767.0}, {"date": "2020-08-03", "close": 35.4, "volume": 523180.0}, {"date": "2020-08-04", "close": 36.33, "volume": 453880.0}, {"date": "2020-08-05", "close": 36.88, "volume": 619567.0}, {"date": "2020-08-06", "close": 36.79, "volume": 1101571.0}, {"date": "2020-08-07", "close": 38.26, "volume": 947570.0}, {"date": "2020-08-10", "close": 39.24, "volume": 730473.0}, {"date": "2020-08-11", "close": 37.74, "volume": 671839.0}, {"date": "2020-08-12", "close": 40.05, "volume": 559749.0}, {"date": "2020-08-13", "close": 38.41, "volume": 898985.0}, {"date": "2020-08-14", "close": 38.61, "volume": 395966.0}, {"date": "2020-08-17", "close": 39.59, "volume": 571020.0}, {"date": "2020-08-18", "close": 37.93, "volume": 2118180.0}, {"date": "2020-08-19", "close": 38.95, "volume": 1631888.0}, {"date": "2020-08-20", "close": 41.64, "volume": 1717761.0}, {"date": "2020-08-21", "close": 41.23, "volume": 954338.0}, {"date": "2020-08-24", "close": 41.85, "volume": 611758.0}, {"date": "2020-08-25", "close": 42.36, "volume": 434535.0}, {"date": "2020-08-26", "close": 41.39, "volume": 490654.0}, {"date": "2020-08-27", "close": 41.81, "volume": 635474.0}, {"date": "2020-08-28", "close": 42.4, "volume": 359794.0}, {"date": "2020-08-31", "close": 42.46, "volume": 1123239.0}, {"date": "2020-09-01", "close": 42.99, "volume": 575114.0}, {"date": "2020-09-02", "close": 42.71, "volume": 609025.0}, {"date": "2020-09-03", "close": 40.52, "volume": 1276235.0}, {"date": "2020-09-04", "close": 40.4, "volume": 782116.0}, {"date": "2020-09-08", "close": 39.67, "volume": 639717.0}, {"date": "2020-09-09", "close": 41.91, "volume": 540919.0}, {"date": "2020-09-10", "close": 41.13, "volume": 743372.0}, {"date": "2020-09-11", "close": 40.23, "volume": 458925.0}, {"date": "2020-09-14", "close": 41.44, "volume": 365575.0}, {"date": "2020-09-15", "close": 41.88, "volume": 375714.0}, {"date": "2020-09-16", "close": 40.79, "volume": 1030195.0}, {"date": "2020-09-17", "close": 39.39, "volume": 754593.0}, {"date": "2020-09-18", "close": 39.16, "volume": 2097533.0}, {"date": "2020-09-21", "close": 38.79, "volume": 877751.0}, {"date": "2020-09-22", "close": 39.42, "volume": 725753.0}, {"date": "2020-09-23", "close": 37.93, "volume": 563116.0}, {"date": "2020-09-24", "close": 38.49, "volume": 657952.0}, {"date": "2020-09-25", "close": 39.55, "volume": 444538.0}, {"date": "2020-09-28", "close": 40.93, "volume": 400382.0}, {"date": "2020-09-29", "close": 41.88, "volume": 678227.0}, {"date": "2020-09-30", "close": 42.27, "volume": 1037959.0}, {"date": "2020-10-01", "close": 43.1, "volume": 747926.0}, {"date": "2020-10-02", "close": 43.18, "volume": 496877.0}, {"date": "2020-10-05", "close": 44.03, "volume": 639590.0}, {"date": "2020-10-06", "close": 44.14, "volume": 606911.0}, {"date": "2020-10-07", "close": 45.25, "volume": 736808.0}, {"date": "2020-10-08", "close": 45.18, "volume": 428527.0}, {"date": "2020-10-09", "close": 45.82, "volume": 403526.0}, {"date": "2020-10-12", "close": 45.86, "volume": 369897.0}, {"date": "2020-10-13", "close": 45.47, "volume": 267800.0}, {"date": "2020-10-14", "close": 46.17, "volume": 442731.0}, {"date": "2020-10-15", "close": 45.95, "volume": 582817.0}, {"date": "2020-10-16", "close": 45.54, "volume": 468539.0}, {"date": "2020-10-19", "close": 44.26, "volume": 764431.0}, {"date": "2020-10-20", "close": 44.78, "volume": 622361.0}, {"date": "2020-10-21", "close": 44.49, "volume": 581174.0}, {"date": "2020-10-22", "close": 44.61, "volume": 466428.0}, {"date": "2020-10-23", "close": 44.32, "volume": 409011.0}, {"date": "2020-10-26", "close": 43.03, "volume": 342063.0}, {"date": "2020-10-27", "close": 43.39, "volume": 235092.0}, {"date": "2020-10-28", "close": 43.14, "volume": 334227.0}, {"date": "2020-10-29", "close": 43.05, "volume": 430843.0}, {"date": "2020-10-30", "close": 41.85, "volume": 533721.0}, {"date": "2020-11-02", "close": 43.96, "volume": 609932.0}, {"date": "2020-11-03", "close": 43.54, "volume": 1193547.0}, {"date": "2020-11-04", "close": 42.8, "volume": 597586.0}, {"date": "2020-11-05", "close": 45.5, "volume": 729003.0}, {"date": "2020-11-06", "close": 47.21, "volume": 1955537.0}, {"date": "2020-11-09", "close": 47.03, "volume": 1030572.0}, {"date": "2020-11-10", "close": 47.74, "volume": 843835.0}, {"date": "2020-11-11", "close": 50.27, "volume": 1140079.0}, {"date": "2020-11-12", "close": 49.6, "volume": 710053.0}, {"date": "2020-11-13", "close": 49.75, "volume": 470538.0}, {"date": "2020-11-16", "close": 51.77, "volume": 531306.0}, {"date": "2020-11-17", "close": 52.45, "volume": 614362.0}, {"date": "2020-11-18", "close": 52.11, "volume": 907037.0}, {"date": "2020-11-19", "close": 52.58, "volume": 714932.0}, {"date": "2020-11-20", "close": 52.26, "volume": 499395.0}, {"date": "2020-11-23", "close": 52.35, "volume": 558683.0}, {"date": "2020-11-24", "close": 54.26, "volume": 877944.0}, {"date": "2020-11-25", "close": 55.27, "volume": 985528.0}, {"date": "2020-11-27", "close": 54.62, "volume": 396080.0}, {"date": "2020-11-30", "close": 54.66, "volume": 733047.0}, {"date": "2020-12-01", "close": 54.22, "volume": 796054.0}, {"date": "2020-12-02", "close": 54.28, "volume": 528769.0}, {"date": "2020-12-03", "close": 52.73, "volume": 673429.0}, {"date": "2020-12-04", "close": 52.89, "volume": 531929.0}, {"date": "2020-12-07", "close": 54.1, "volume": 652032.0}, {"date": "2020-12-08", "close": 55.41, "volume": 708241.0}, {"date": "2020-12-09", "close": 54.81, "volume": 524842.0}, {"date": "2020-12-10", "close": 55.2, "volume": 558671.0}, {"date": "2020-12-11", "close": 56.59, "volume": 854390.0}, {"date": "2020-12-14", "close": 56.3, "volume": 492210.0}, {"date": "2020-12-15", "close": 58.66, "volume": 856974.0}, {"date": "2020-12-16", "close": 59.1, "volume": 785121.0}, {"date": "2020-12-17", "close": 59.41, "volume": 773415.0}, {"date": "2020-12-18", "close": 60.63, "volume": 2012668.0}, {"date": "2020-12-21", "close": 61.73, "volume": 994432.0}, {"date": "2020-12-22", "close": 63.93, "volume": 1064433.0}, {"date": "2020-12-23", "close": 65.41, "volume": 696111.0}, {"date": "2020-12-24", "close": 65.36, "volume": 229720.0}, {"date": "2020-12-28", "close": 64.46, "volume": 487534.0}, {"date": "2020-12-29", "close": 62.36, "volume": 598391.0}, {"date": "2020-12-30", "close": 64.31, "volume": 473991.0}, {"date": "2020-12-31", "close": 63.43, "volume": 619368.0}, {"date": "2021-01-04", "close": 62.91, "volume": 498222.0}, {"date": "2021-01-05", "close": 64.04, "volume": 803229.0}, {"date": "2021-01-06", "close": 68.25, "volume": 2097356.0}, {"date": "2021-01-07", "close": 68.73, "volume": 1054441.0}, {"date": "2021-01-08", "close": 69.89, "volume": 687758.0}, {"date": "2021-01-11", "close": 69.54, "volume": 667847.0}, {"date": "2021-01-12", "close": 70.12, "volume": 653481.0}, {"date": "2021-01-13", "close": 67.79, "volume": 521884.0}, {"date": "2021-01-14", "close": 66.73, "volume": 686668.0}, {"date": "2021-01-15", "close": 64.86, "volume": 780793.0}, {"date": "2021-01-19", "close": 66.41, "volume": 812751.0}, {"date": "2021-01-20", "close": 65.42, "volume": 676340.0}, {"date": "2021-01-21", "close": 68.85, "volume": 1203167.0}, {"date": "2021-01-22", "close": 67.08, "volume": 764958.0}, {"date": "2021-01-25", "close": 66.99, "volume": 653411.0}, {"date": "2021-01-26", "close": 65.51, "volume": 419585.0}, {"date": "2021-01-27", "close": 60.15, "volume": 1098442.0}, {"date": "2021-01-28", "close": 61.47, "volume": 1104279.0}, {"date": "2021-01-29", "close": 59.15, "volume": 861132.0}, {"date": "2021-02-01", "close": 60.24, "volume": 803729.0}, {"date": "2021-02-02", "close": 62.57, "volume": 772112.0}, {"date": "2021-02-03", "close": 61.69, "volume": 471867.0}, {"date": "2021-02-04", "close": 61.0, "volume": 655546.0}, {"date": "2021-02-05", "close": 62.77, "volume": 580785.0}, {"date": "2021-02-08", "close": 63.43, "volume": 629683.0}, {"date": "2021-02-09", "close": 63.59, "volume": 485758.0}, {"date": "2021-02-10", "close": 62.2, "volume": 455515.0}, {"date": "2021-02-11", "close": 62.0, "volume": 454827.0}, {"date": "2021-02-12", "close": 61.46, "volume": 542119.0}, {"date": "2021-02-16", "close": 62.2, "volume": 678530.0}, {"date": "2021-02-17", "close": 60.07, "volume": 689035.0}, {"date": "2021-02-18", "close": 56.18, "volume": 1100363.0}, {"date": "2021-02-19", "close": 62.02, "volume": 1764503.0}, {"date": "2021-02-22", "close": 57.75, "volume": 802283.0}, {"date": "2021-02-23", "close": 56.99, "volume": 1350769.0}, {"date": "2021-02-24", "close": 59.05, "volume": 638340.0}, {"date": "2021-02-25", "close": 55.52, "volume": 681150.0}, {"date": "2021-02-26", "close": 56.23, "volume": 805995.0}, {"date": "2021-03-01", "close": 59.65, "volume": 819730.0}, {"date": "2021-03-02", "close": 57.83, "volume": 521664.0}, {"date": "2021-03-03", "close": 55.84, "volume": 537483.0}, {"date": "2021-03-04", "close": 53.23, "volume": 1127451.0}, {"date": "2021-03-05", "close": 53.08, "volume": 1350079.0}, {"date": "2021-03-08", "close": 51.26, "volume": 748942.0}, {"date": "2021-03-09", "close": 55.82, "volume": 926217.0}, {"date": "2021-03-10", "close": 57.69, "volume": 1075441.0}, {"date": "2021-03-11", "close": 60.35, "volume": 832038.0}, {"date": "2021-03-12", "close": 59.08, "volume": 936388.0}, {"date": "2021-03-15", "close": 58.98, "volume": 524494.0}, {"date": "2021-03-16", "close": 55.76, "volume": 870048.0}, {"date": "2021-03-17", "close": 53.77, "volume": 1149183.0}, {"date": "2021-03-18", "close": 51.74, "volume": 625694.0}, {"date": "2021-03-19", "close": 52.22, "volume": 2636741.0}, {"date": "2021-03-22", "close": 54.64, "volume": 1042204.0}, {"date": "2021-03-23", "close": 53.19, "volume": 1017484.0}, {"date": "2021-03-24", "close": 52.91, "volume": 888146.0}, {"date": "2021-03-25", "close": 54.11, "volume": 546653.0}, {"date": "2021-03-26", "close": 54.64, "volume": 603139.0}, {"date": "2021-03-29", "close": 53.21, "volume": 443203.0}, {"date": "2021-03-30", "close": 55.51, "volume": 415497.0}, {"date": "2021-03-31", "close": 56.1, "volume": 789797.0}, {"date": "2021-04-01", "close": 54.74, "volume": 592291.0}, {"date": "2021-04-05", "close": 53.71, "volume": 581382.0}, {"date": "2021-04-06", "close": 54.13, "volume": 381067.0}, {"date": "2021-04-07", "close": 53.22, "volume": 385971.0}, {"date": "2021-04-08", "close": 54.06, "volume": 339750.0}, {"date": "2021-04-09", "close": 53.65, "volume": 281723.0}, {"date": "2021-04-12", "close": 53.57, "volume": 371070.0}, {"date": "2021-04-13", "close": 54.49, "volume": 418019.0}, {"date": "2021-04-14", "close": 53.98, "volume": 413229.0}, {"date": "2021-04-15", "close": 54.4, "volume": 421916.0}, {"date": "2021-04-16", "close": 54.6, "volume": 665732.0}, {"date": "2021-04-19", "close": 52.09, "volume": 811008.0}, {"date": "2021-04-20", "close": 51.82, "volume": 445793.0}, {"date": "2021-04-21", "close": 53.62, "volume": 680233.0}, {"date": "2021-04-22", "close": 54.84, "volume": 502963.0}, {"date": "2021-04-23", "close": 56.62, "volume": 517347.0}, {"date": "2021-04-26", "close": 56.31, "volume": 406924.0}, {"date": "2021-04-27", "close": 56.31, "volume": 350612.0}, {"date": "2021-04-28", "close": 55.9, "volume": 272586.0}, {"date": "2021-04-29", "close": 53.38, "volume": 740155.0}, {"date": "2021-04-30", "close": 52.4, "volume": 898810.0}, {"date": "2021-05-03", "close": 51.74, "volume": 408866.0}, {"date": "2021-05-04", "close": 48.77, "volume": 1199404.0}, {"date": "2021-05-05", "close": 47.63, "volume": 732231.0}, {"date": "2021-05-06", "close": 47.31, "volume": 970127.0}, {"date": "2021-05-07", "close": 47.99, "volume": 609513.0}, {"date": "2021-05-10", "close": 48.32, "volume": 1129783.0}, {"date": "2021-05-11", "close": 47.47, "volume": 1215140.0}, {"date": "2021-05-12", "close": 45.22, "volume": 936762.0}, {"date": "2021-05-13", "close": 45.72, "volume": 992278.0}, {"date": "2021-05-14", "close": 48.3, "volume": 776365.0}, {"date": "2021-05-17", "close": 46.87, "volume": 840653.0}, {"date": "2021-05-18", "close": 46.63, "volume": 854468.0}, {"date": "2021-05-19", "close": 48.83, "volume": 873963.0}, {"date": "2021-05-20", "close": 49.63, "volume": 747336.0}, {"date": "2021-05-21", "close": 49.83, "volume": 555781.0}, {"date": "2021-05-24", "close": 48.72, "volume": 455302.0}, {"date": "2021-05-25", "close": 48.78, "volume": 382524.0}, {"date": "2021-05-26", "close": 50.4, "volume": 594723.0}, {"date": "2021-05-27", "close": 49.72, "volume": 434659.0}, {"date": "2021-05-28", "close": 49.21, "volume": 336886.0}, {"date": "2021-06-01", "close": 49.82, "volume": 424200.0}, {"date": "2021-06-02", "close": 49.08, "volume": 375227.0}, {"date": "2021-06-03", "close": 48.08, "volume": 400953.0}, {"date": "2021-06-04", "close": 48.45, "volume": 342360.0}, {"date": "2021-06-07", "close": 49.51, "volume": 520659.0}, {"date": "2021-06-08", "close": 51.36, "volume": 711446.0}, {"date": "2021-06-09", "close": 52.66, "volume": 951359.0}, {"date": "2021-06-10", "close": 52.12, "volume": 845230.0}, {"date": "2021-06-11", "close": 53.82, "volume": 390322.0}, {"date": "2021-06-14", "close": 53.6, "volume": 387424.0}, {"date": "2021-06-15", "close": 52.86, "volume": 753553.0}, {"date": "2021-06-16", "close": 52.88, "volume": 602258.0}, {"date": "2021-06-17", "close": 54.96, "volume": 783390.0}, {"date": "2021-06-18", "close": 54.93, "volume": 1373899.0}, {"date": "2021-06-21", "close": 53.7, "volume": 454886.0}, {"date": "2021-06-22", "close": 54.08, "volume": 388435.0}, {"date": "2021-06-23", "close": 54.25, "volume": 418771.0}, {"date": "2021-06-24", "close": 57.27, "volume": 1087126.0}, {"date": "2021-06-25", "close": 57.26, "volume": 859695.0}, {"date": "2021-06-28", "close": 56.84, "volume": 474171.0}, {"date": "2021-06-29", "close": 56.74, "volume": 321855.0}, {"date": "2021-06-30", "close": 56.15, "volume": 401195.0}, {"date": "2021-07-01", "close": 55.86, "volume": 451930.0}, {"date": "2021-07-02", "close": 56.47, "volume": 352369.0}, {"date": "2021-07-06", "close": 57.79, "volume": 306460.0}, {"date": "2021-07-07", "close": 56.83, "volume": 311591.0}, {"date": "2021-07-08", "close": 54.5, "volume": 470000.0}, {"date": "2021-07-09", "close": 56.21, "volume": 535501.0}, {"date": "2021-07-12", "close": 57.5, "volume": 332755.0}, {"date": "2021-07-13", "close": 56.35, "volume": 688766.0}, {"date": "2021-07-14", "close": 54.49, "volume": 407485.0}, {"date": "2021-07-15", "close": 53.83, "volume": 811338.0}, {"date": "2021-07-16", "close": 53.97, "volume": 523067.0}, {"date": "2021-07-19", "close": 54.18, "volume": 447764.0}, {"date": "2021-07-20", "close": 55.6, "volume": 443200.0}, {"date": "2021-07-21", "close": 57.45, "volume": 381343.0}, {"date": "2021-07-22", "close": 56.81, "volume": 197841.0}, {"date": "2021-07-23", "close": 56.99, "volume": 212110.0}, {"date": "2021-07-26", "close": 55.95, "volume": 248677.0}, {"date": "2021-07-27", "close": 55.92, "volume": 223534.0}, {"date": "2021-07-28", "close": 57.11, "volume": 385346.0}, {"date": "2021-07-29", "close": 57.47, "volume": 270839.0}, {"date": "2021-07-30", "close": 56.8, "volume": 436080.0}, {"date": "2021-08-02", "close": 56.38, "volume": 239705.0}, {"date": "2021-08-03", "close": 57.73, "volume": 300490.0}, {"date": "2021-08-04", "close": 57.55, "volume": 320040.0}, {"date": "2021-08-05", "close": 57.41, "volume": 300835.0}, {"date": "2021-08-06", "close": 57.92, "volume": 331587.0}, {"date": "2021-08-09", "close": 58.49, "volume": 291250.0}, {"date": "2021-08-10", "close": 59.9, "volume": 407132.0}, {"date": "2021-08-11", "close": 58.08, "volume": 444788.0}, {"date": "2021-08-12", "close": 59.25, "volume": 278009.0}, {"date": "2021-08-13", "close": 58.48, "volume": 299076.0}, {"date": "2021-08-16", "close": 57.78, "volume": 348001.0}, {"date": "2021-08-17", "close": 57.01, "volume": 284928.0}, {"date": "2021-08-18", "close": 56.85, "volume": 439415.0}, {"date": "2021-08-19", "close": 56.01, "volume": 501441.0}, {"date": "2021-08-20", "close": 57.08, "volume": 281200.0}, {"date": "2021-08-23", "close": 58.18, "volume": 738144.0}, {"date": "2021-08-24", "close": 58.35, "volume": 196478.0}, {"date": "2021-08-25", "close": 58.4, "volume": 169899.0}, {"date": "2021-08-26", "close": 58.1, "volume": 219809.0}, {"date": "2021-08-27", "close": 58.89, "volume": 268220.0}, {"date": "2021-08-30", "close": 60.36, "volume": 359891.0}, {"date": "2021-08-31", "close": 60.37, "volume": 329022.0}, {"date": "2021-09-01", "close": 61.25, "volume": 458028.0}, {"date": "2021-09-02", "close": 60.71, "volume": 331874.0}, {"date": "2021-09-03", "close": 60.0, "volume": 229505.0}, {"date": "2021-09-07", "close": 58.65, "volume": 335553.0}, {"date": "2021-09-08", "close": 57.95, "volume": 284471.0}, {"date": "2021-09-09", "close": 57.51, "volume": 337276.0}, {"date": "2021-09-10", "close": 55.45, "volume": 422903.0}, {"date": "2021-09-13", "close": 55.98, "volume": 481381.0}, {"date": "2021-09-14", "close": 54.96, "volume": 333578.0}, {"date": "2021-09-15", "close": 55.39, "volume": 865622.0}, {"date": "2021-09-16", "close": 55.72, "volume": 311240.0}, {"date": "2021-09-17", "close": 57.0, "volume": 1310905.0}, {"date": "2021-09-20", "close": 54.79, "volume": 341624.0}, {"date": "2021-09-21", "close": 55.43, "volume": 277939.0}, {"date": "2021-09-22", "close": 56.95, "volume": 582228.0}, {"date": "2021-09-23", "close": 57.33, "volume": 267919.0}, {"date": "2021-09-24", "close": 57.3, "volume": 507022.0}, {"date": "2021-09-27", "close": 58.0, "volume": 618577.0}, {"date": "2021-09-28", "close": 55.25, "volume": 549010.0}, {"date": "2021-09-29", "close": 54.1, "volume": 347367.0}, {"date": "2021-09-30", "close": 53.48, "volume": 364682.0}, {"date": "2021-10-01", "close": 54.84, "volume": 530093.0}, {"date": "2021-10-04", "close": 53.1, "volume": 220737.0}, {"date": "2021-10-05", "close": 53.82, "volume": 290165.0}, {"date": "2021-10-06", "close": 53.84, "volume": 373068.0}, {"date": "2021-10-07", "close": 54.1, "volume": 396470.0}, {"date": "2021-10-08", "close": 54.16, "volume": 304051.0}, {"date": "2021-10-11", "close": 54.47, "volume": 320636.0}, {"date": "2021-10-12", "close": 56.01, "volume": 560247.0}, {"date": "2021-10-13", "close": 57.22, "volume": 401950.0}, {"date": "2021-10-14", "close": 58.49, "volume": 478916.0}, {"date": "2021-10-15", "close": 58.44, "volume": 695398.0}, {"date": "2021-10-18", "close": 56.84, "volume": 403057.0}, {"date": "2021-10-19", "close": 58.38, "volume": 321100.0}, {"date": "2021-10-20", "close": 59.0, "volume": 294613.0}, {"date": "2021-10-21", "close": 59.96, "volume": 337490.0}, {"date": "2021-10-22", "close": 59.82, "volume": 599641.0}, {"date": "2021-10-25", "close": 60.99, "volume": 465970.0}, {"date": "2021-10-26", "close": 60.98, "volume": 497114.0}, {"date": "2021-10-27", "close": 60.65, "volume": 325623.0}, {"date": "2021-10-28", "close": 60.98, "volume": 923661.0}, {"date": "2021-10-29", "close": 60.4, "volume": 547941.0}, {"date": "2021-11-01", "close": 61.1, "volume": 394099.0}, {"date": "2021-11-02", "close": 61.76, "volume": 262321.0}, {"date": "2021-11-03", "close": 63.36, "volume": 408468.0}, {"date": "2021-11-04", "close": 63.08, "volume": 460775.0}, {"date": "2021-11-05", "close": 63.25, "volume": 450263.0}, {"date": "2021-11-08", "close": 62.69, "volume": 485012.0}, {"date": "2021-11-09", "close": 63.28, "volume": 248349.0}, {"date": "2021-11-10", "close": 61.18, "volume": 489665.0}, {"date": "2021-11-11", "close": 62.83, "volume": 288373.0}, {"date": "2021-11-12", "close": 64.08, "volume": 216534.0}, {"date": "2021-11-15", "close": 62.55, "volume": 657650.0}, {"date": "2021-11-16", "close": 62.41, "volume": 358519.0}, {"date": "2021-11-17", "close": 61.17, "volume": 346782.0}, {"date": "2021-11-18", "close": 60.51, "volume": 324359.0}, {"date": "2021-11-19", "close": 62.68, "volume": 366257.0}, {"date": "2021-11-22", "close": 61.46, "volume": 502943.0}, {"date": "2021-11-23", "close": 60.86, "volume": 418022.0}, {"date": "2021-11-24", "close": 60.13, "volume": 224335.0}, {"date": "2021-11-26", "close": 57.1, "volume": 477467.0}, {"date": "2021-11-29", "close": 57.97, "volume": 345748.0}, {"date": "2021-11-30", "close": 56.88, "volume": 482561.0}, {"date": "2021-12-01", "close": 55.51, "volume": 492791.0}, {"date": "2021-12-02", "close": 57.14, "volume": 343087.0}, {"date": "2021-12-03", "close": 56.38, "volume": 353759.0}, {"date": "2021-12-06", "close": 57.13, "volume": 437757.0}, {"date": "2021-12-07", "close": 58.18, "volume": 420232.0}, {"date": "2021-12-08", "close": 58.01, "volume": 453749.0}, {"date": "2021-12-09", "close": 57.83, "volume": 552610.0}, {"date": "2021-12-10", "close": 56.06, "volume": 363322.0}, {"date": "2021-12-13", "close": 56.7, "volume": 412665.0}, {"date": "2021-12-14", "close": 54.53, "volume": 417438.0}, {"date": "2021-12-15", "close": 54.24, "volume": 895841.0}, {"date": "2021-12-16", "close": 51.58, "volume": 629845.0}, {"date": "2021-12-17", "close": 51.93, "volume": 1820723.0}, {"date": "2021-12-20", "close": 51.07, "volume": 764938.0}, {"date": "2021-12-21", "close": 52.25, "volume": 507201.0}, {"date": "2021-12-22", "close": 53.79, "volume": 506720.0}, {"date": "2021-12-23", "close": 53.15, "volume": 265284.0}, {"date": "2021-12-27", "close": 52.93, "volume": 204486.0}, {"date": "2021-12-28", "close": 52.94, "volume": 347309.0}, {"date": "2021-12-29", "close": 53.41, "volume": 394317.0}, {"date": "2021-12-30", "close": 53.64, "volume": 279719.0}, {"date": "2021-12-31", "close": 53.12, "volume": 192495.0}, {"date": "2022-01-03", "close": 54.06, "volume": 404215.0}, {"date": "2022-01-04", "close": 53.64, "volume": 232232.0}, {"date": "2022-01-05", "close": 49.86, "volume": 500123.0}, {"date": "2022-01-06", "close": 49.42, "volume": 430643.0}, {"date": "2022-01-07", "close": 49.0, "volume": 423769.0}, {"date": "2022-01-10", "close": 47.89, "volume": 578606.0}, {"date": "2022-01-11", "close": 48.72, "volume": 489903.0}, {"date": "2022-01-12", "close": 48.56, "volume": 514159.0}, {"date": "2022-01-13", "close": 46.2, "volume": 818735.0}, {"date": "2022-01-14", "close": 46.19, "volume": 779485.0}, {"date": "2022-01-18", "close": 42.15, "volume": 1100438.0}, {"date": "2022-01-19", "close": 42.14, "volume": 732262.0}, {"date": "2022-01-20", "close": 38.89, "volume": 1455198.0}, {"date": "2022-01-21", "close": 38.78, "volume": 2175124.0}, {"date": "2022-01-24", "close": 40.07, "volume": 1542529.0}, {"date": "2022-01-25", "close": 38.45, "volume": 704056.0}, {"date": "2022-01-26", "close": 38.05, "volume": 718500.0}, {"date": "2022-01-27", "close": 36.75, "volume": 980749.0}, {"date": "2022-01-28", "close": 37.25, "volume": 1283597.0}, {"date": "2022-01-31", "close": 41.48, "volume": 982165.0}, {"date": "2022-02-01", "close": 41.18, "volume": 701327.0}, {"date": "2022-02-02", "close": 40.42, "volume": 897999.0}, {"date": "2022-02-03", "close": 39.78, "volume": 890859.0}, {"date": "2022-02-04", "close": 40.89, "volume": 705787.0}, {"date": "2022-02-07", "close": 41.69, "volume": 654096.0}, {"date": "2022-02-08", "close": 41.73, "volume": 334712.0}, {"date": "2022-02-09", "close": 43.29, "volume": 479319.0}, {"date": "2022-02-10", "close": 40.71, "volume": 785164.0}, {"date": "2022-02-11", "close": 39.88, "volume": 371288.0}, {"date": "2022-02-14", "close": 39.81, "volume": 516325.0}, {"date": "2022-02-15", "close": 40.99, "volume": 907881.0}, {"date": "2022-02-16", "close": 41.54, "volume": 634463.0}, {"date": "2022-02-17", "close": 39.81, "volume": 947958.0}, {"date": "2022-02-18", "close": 44.14, "volume": 1546077.0}, {"date": "2022-02-22", "close": 43.05, "volume": 996067.0}, {"date": "2022-02-23", "close": 43.23, "volume": 699590.0}, {"date": "2022-02-24", "close": 46.18, "volume": 1077742.0}, {"date": "2022-02-25", "close": 46.56, "volume": 1011250.0}, {"date": "2022-02-28", "close": 47.34, "volume": 1596644.0}, {"date": "2022-03-01", "close": 48.55, "volume": 913260.0}, {"date": "2022-03-02", "close": 47.69, "volume": 949944.0}, {"date": "2022-03-03", "close": 47.48, "volume": 412664.0}, {"date": "2022-03-04", "close": 49.09, "volume": 393152.0}, {"date": "2022-03-07", "close": 49.76, "volume": 1283321.0}, {"date": "2022-03-08", "close": 50.82, "volume": 1258362.0}, {"date": "2022-03-09", "close": 48.05, "volume": 758410.0}, {"date": "2022-03-10", "close": 48.0, "volume": 729213.0}, {"date": "2022-03-11", "close": 47.19, "volume": 462408.0}, {"date": "2022-03-14", "close": 44.79, "volume": 493762.0}, {"date": "2022-03-15", "close": 45.16, "volume": 579161.0}, {"date": "2022-03-16", "close": 45.82, "volume": 996486.0}, {"date": "2022-03-17", "close": 45.69, "volume": 516840.0}, {"date": "2022-03-18", "close": 45.87, "volume": 1405436.0}, {"date": "2022-03-21", "close": 45.03, "volume": 610827.0}, {"date": "2022-03-22", "close": 46.76, "volume": 943367.0}, {"date": "2022-03-23", "close": 45.96, "volume": 461011.0}, {"date": "2022-03-24", "close": 46.16, "volume": 433138.0}, {"date": "2022-03-25", "close": 46.08, "volume": 382032.0}, {"date": "2022-03-28", "close": 46.33, "volume": 493571.0}, {"date": "2022-03-29", "close": 47.14, "volume": 894562.0}, {"date": "2022-03-30", "close": 47.4, "volume": 618753.0}, {"date": "2022-03-31", "close": 47.43, "volume": 433580.0}, {"date": "2022-04-01", "close": 48.12, "volume": 448672.0}, {"date": "2022-04-04", "close": 48.59, "volume": 809378.0}, {"date": "2022-04-05", "close": 47.12, "volume": 585236.0}, {"date": "2022-04-06", "close": 46.3, "volume": 613403.0}, {"date": "2022-04-07", "close": 42.67, "volume": 2414910.0}, {"date": "2022-04-08", "close": 42.81, "volume": 1772609.0}, {"date": "2022-04-11", "close": 42.56, "volume": 603973.0}, {"date": "2022-04-12", "close": 43.69, "volume": 639722.0}, {"date": "2022-04-13", "close": 44.54, "volume": 726921.0}, {"date": "2022-04-14", "close": 43.58, "volume": 550489.0}, {"date": "2022-04-18", "close": 42.91, "volume": 616926.0}, {"date": "2022-04-19", "close": 43.19, "volume": 988937.0}, {"date": "2022-04-20", "close": 43.06, "volume": 719265.0}, {"date": "2022-04-21", "close": 40.95, "volume": 614946.0}, {"date": "2022-04-22", "close": 40.58, "volume": 862241.0}, {"date": "2022-04-25", "close": 41.16, "volume": 993969.0}, {"date": "2022-04-26", "close": 39.36, "volume": 731913.0}, {"date": "2022-04-27", "close": 40.56, "volume": 883448.0}, {"date": "2022-04-28", "close": 41.52, "volume": 623087.0}, {"date": "2022-04-29", "close": 39.99, "volume": 745210.0}, {"date": "2022-05-02", "close": 40.59, "volume": 663930.0}, {"date": "2022-05-03", "close": 41.6, "volume": 505245.0}, {"date": "2022-05-04", "close": 42.87, "volume": 845643.0}, {"date": "2022-05-05", "close": 40.19, "volume": 705486.0}, {"date": "2022-05-06", "close": 39.37, "volume": 823079.0}, {"date": "2022-05-09", "close": 38.6, "volume": 798316.0}, {"date": "2022-05-10", "close": 39.18, "volume": 1825561.0}, {"date": "2022-05-11", "close": 36.17, "volume": 574124.0}, {"date": "2022-05-12", "close": 35.15, "volume": 1912602.0}, {"date": "2022-05-13", "close": 37.53, "volume": 985306.0}, {"date": "2022-05-16", "close": 37.47, "volume": 576317.0}, {"date": "2022-05-17", "close": 39.01, "volume": 637515.0}, {"date": "2022-05-18", "close": 38.47, "volume": 780417.0}, {"date": "2022-05-19", "close": 38.82, "volume": 631685.0}, {"date": "2022-05-20", "close": 37.99, "volume": 1360434.0}, {"date": "2022-05-23", "close": 37.55, "volume": 929135.0}, {"date": "2022-05-24", "close": 37.38, "volume": 696936.0}, {"date": "2022-05-25", "close": 37.92, "volume": 490371.0}, {"date": "2022-05-26", "close": 38.91, "volume": 568376.0}, {"date": "2022-05-27", "close": 40.23, "volume": 456904.0}, {"date": "2022-05-31", "close": 38.07, "volume": 894740.0}, {"date": "2022-06-01", "close": 38.19, "volume": 740078.0}, {"date": "2022-06-02", "close": 39.2, "volume": 430812.0}, {"date": "2022-06-03", "close": 38.6, "volume": 383703.0}, {"date": "2022-06-06", "close": 39.6, "volume": 1078462.0}, {"date": "2022-06-07", "close": 40.04, "volume": 636721.0}, {"date": "2022-06-08", "close": 39.71, "volume": 787731.0}, {"date": "2022-06-09", "close": 39.43, "volume": 627319.0}, {"date": "2022-06-10", "close": 38.12, "volume": 440383.0}, {"date": "2022-06-13", "close": 34.88, "volume": 752435.0}, {"date": "2022-06-14", "close": 35.27, "volume": 803299.0}, {"date": "2022-06-15", "close": 35.93, "volume": 640840.0}, {"date": "2022-06-16", "close": 34.73, "volume": 589247.0}, {"date": "2022-06-17", "close": 35.3, "volume": 1269783.0}, {"date": "2022-06-21", "close": 36.34, "volume": 638077.0}, {"date": "2022-06-22", "close": 36.67, "volume": 459473.0}, {"date": "2022-06-23", "close": 37.83, "volume": 479719.0}, {"date": "2022-06-24", "close": 37.94, "volume": 1655205.0}, {"date": "2022-06-27", "close": 38.65, "volume": 573762.0}, {"date": "2022-06-28", "close": 38.23, "volume": 582258.0}, {"date": "2022-06-29", "close": 36.61, "volume": 463160.0}, {"date": "2022-06-30", "close": 37.86, "volume": 604563.0}, {"date": "2022-07-01", "close": 38.0, "volume": 613315.0}, {"date": "2022-07-05", "close": 37.87, "volume": 584910.0}, {"date": "2022-07-06", "close": 37.58, "volume": 478289.0}, {"date": "2022-07-07", "close": 38.62, "volume": 560246.0}, {"date": "2022-07-08", "close": 38.4, "volume": 762158.0}, {"date": "2022-07-11", "close": 36.33, "volume": 513180.0}, {"date": "2022-07-12", "close": 29.41, "volume": 9886239.0}, {"date": "2022-07-13", "close": 30.21, "volume": 5095083.0}, {"date": "2022-07-14", "close": 31.31, "volume": 1915751.0}, {"date": "2022-07-15", "close": 31.38, "volume": 1274064.0}, {"date": "2022-07-18", "close": 32.74, "volume": 1429521.0}, {"date": "2022-07-19", "close": 33.82, "volume": 696423.0}, {"date": "2022-07-20", "close": 34.41, "volume": 548043.0}, {"date": "2022-07-21", "close": 34.64, "volume": 631763.0}, {"date": "2022-07-22", "close": 33.43, "volume": 1093131.0}, {"date": "2022-07-25", "close": 32.42, "volume": 1224154.0}, {"date": "2022-07-26", "close": 32.04, "volume": 859498.0}, {"date": "2022-07-27", "close": 32.82, "volume": 671783.0}, {"date": "2022-07-28", "close": 36.51, "volume": 1909025.0}, {"date": "2022-07-29", "close": 36.09, "volume": 755535.0}, {"date": "2022-08-01", "close": 36.14, "volume": 473625.0}, {"date": "2022-08-02", "close": 37.13, "volume": 537914.0}, {"date": "2022-08-03", "close": 37.76, "volume": 779673.0}, {"date": "2022-08-04", "close": 38.12, "volume": 830330.0}, {"date": "2022-08-05", "close": 40.0, "volume": 1323810.0}, {"date": "2022-08-08", "close": 43.46, "volume": 2670535.0}, {"date": "2022-08-09", "close": 43.54, "volume": 969595.0}, {"date": "2022-08-10", "close": 45.71, "volume": 958669.0}, {"date": "2022-08-11", "close": 42.92, "volume": 984356.0}, {"date": "2022-08-12", "close": 44.29, "volume": 455379.0}, {"date": "2022-08-15", "close": 43.11, "volume": 468086.0}, {"date": "2022-08-16", "close": 42.62, "volume": 723393.0}, {"date": "2022-08-17", "close": 41.83, "volume": 606940.0}, {"date": "2022-08-18", "close": 42.54, "volume": 508351.0}, {"date": "2022-08-19", "close": 42.07, "volume": 733410.0}, {"date": "2022-08-22", "close": 39.72, "volume": 735467.0}, {"date": "2022-08-23", "close": 39.94, "volume": 578465.0}, {"date": "2022-08-24", "close": 39.96, "volume": 444198.0}, {"date": "2022-08-25", "close": 40.66, "volume": 682212.0}, {"date": "2022-08-26", "close": 40.17, "volume": 485766.0}, {"date": "2022-08-29", "close": 39.75, "volume": 505617.0}, {"date": "2022-08-30", "close": 38.97, "volume": 336500.0}, {"date": "2022-08-31", "close": 39.52, "volume": 623181.0}, {"date": "2022-09-01", "close": 38.96, "volume": 697860.0}, {"date": "2022-09-02", "close": 37.88, "volume": 551688.0}, {"date": "2022-09-06", "close": 38.0, "volume": 491287.0}, {"date": "2022-09-07", "close": 39.46, "volume": 629949.0}, {"date": "2022-09-08", "close": 39.31, "volume": 409160.0}, {"date": "2022-09-09", "close": 40.2, "volume": 361073.0}, {"date": "2022-09-12", "close": 41.2, "volume": 565301.0}, {"date": "2022-09-13", "close": 39.56, "volume": 337198.0}, {"date": "2022-09-14", "close": 39.85, "volume": 350533.0}, {"date": "2022-09-15", "close": 38.3, "volume": 421546.0}, {"date": "2022-09-16", "close": 37.94, "volume": 760750.0}, {"date": "2022-09-19", "close": 37.96, "volume": 401020.0}, {"date": "2022-09-20", "close": 36.69, "volume": 303880.0}, {"date": "2022-09-21", "close": 36.61, "volume": 586268.0}, {"date": "2022-09-22", "close": 34.27, "volume": 720645.0}, {"date": "2022-09-23", "close": 31.66, "volume": 1110674.0}, {"date": "2022-09-26", "close": 30.66, "volume": 647123.0}, {"date": "2022-09-27", "close": 30.51, "volume": 635285.0}, {"date": "2022-09-28", "close": 31.16, "volume": 1622075.0}, {"date": "2022-09-29", "close": 29.3, "volume": 1430079.0}, {"date": "2022-09-30", "close": 29.93, "volume": 996671.0}, {"date": "2022-10-03", "close": 30.14, "volume": 819845.0}, {"date": "2022-10-04", "close": 31.63, "volume": 1058438.0}, {"date": "2022-10-05", "close": 29.28, "volume": 986209.0}, {"date": "2022-10-06", "close": 28.36, "volume": 1147846.0}, {"date": "2022-10-07", "close": 27.71, "volume": 678391.0}, {"date": "2022-10-10", "close": 27.15, "volume": 595970.0}, {"date": "2022-10-11", "close": 27.88, "volume": 687231.0}, {"date": "2022-10-12", "close": 26.28, "volume": 617073.0}, {"date": "2022-10-13", "close": 25.51, "volume": 1382634.0}, {"date": "2022-10-14", "close": 22.91, "volume": 1175830.0}, {"date": "2022-10-17", "close": 23.82, "volume": 2217326.0}, {"date": "2022-10-18", "close": 23.61, "volume": 1029764.0}, {"date": "2022-10-19", "close": 23.13, "volume": 957338.0}, {"date": "2022-10-20", "close": 22.09, "volume": 664828.0}, {"date": "2022-10-21", "close": 22.84, "volume": 979895.0}, {"date": "2022-10-24", "close": 22.27, "volume": 1039526.0}, {"date": "2022-10-25", "close": 24.18, "volume": 1815907.0}, {"date": "2022-10-26", "close": 25.88, "volume": 1201166.0}, {"date": "2022-10-27", "close": 26.84, "volume": 1365713.0}, {"date": "2022-10-28", "close": 27.29, "volume": 1538399.0}, {"date": "2022-10-31", "close": 27.18, "volume": 760819.0}, {"date": "2022-11-01", "close": 27.23, "volume": 725205.0}, {"date": "2022-11-02", "close": 25.65, "volume": 1160819.0}, {"date": "2022-11-03", "close": 26.64, "volume": 660975.0}, {"date": "2022-11-04", "close": 27.48, "volume": 1106879.0}, {"date": "2022-11-07", "close": 28.25, "volume": 822454.0}, {"date": "2022-11-08", "close": 28.45, "volume": 421650.0}, {"date": "2022-11-09", "close": 28.95, "volume": 1138755.0}, {"date": "2022-11-10", "close": 32.09, "volume": 1311880.0}, {"date": "2022-11-11", "close": 33.05, "volume": 1017264.0}, {"date": "2022-11-14", "close": 31.9, "volume": 778612.0}, {"date": "2022-11-15", "close": 31.48, "volume": 816893.0}, {"date": "2022-11-16", "close": 31.04, "volume": 731387.0}, {"date": "2022-11-17", "close": 30.95, "volume": 690344.0}, {"date": "2022-11-18", "close": 31.18, "volume": 758681.0}, {"date": "2022-11-21", "close": 30.81, "volume": 550825.0}, {"date": "2022-11-22", "close": 31.97, "volume": 810637.0}, {"date": "2022-11-23", "close": 30.96, "volume": 564284.0}, {"date": "2022-11-25", "close": 30.81, "volume": 452046.0}, {"date": "2022-11-28", "close": 30.22, "volume": 636185.0}, {"date": "2022-11-29", "close": 30.88, "volume": 1003522.0}, {"date": "2022-11-30", "close": 32.44, "volume": 1002450.0}, {"date": "2022-12-01", "close": 32.04, "volume": 606840.0}, {"date": "2022-12-02", "close": 31.79, "volume": 406370.0}, {"date": "2022-12-05", "close": 31.74, "volume": 434633.0}, {"date": "2022-12-06", "close": 30.75, "volume": 420634.0}, {"date": "2022-12-07", "close": 30.75, "volume": 523910.0}, {"date": "2022-12-08", "close": 31.66, "volume": 734560.0}, {"date": "2022-12-09", "close": 31.93, "volume": 375700.0}, {"date": "2022-12-12", "close": 33.08, "volume": 471486.0}, {"date": "2022-12-13", "close": 33.16, "volume": 838716.0}, {"date": "2022-12-14", "close": 34.56, "volume": 676334.0}, {"date": "2022-12-15", "close": 32.39, "volume": 719556.0}, {"date": "2022-12-16", "close": 30.73, "volume": 1297935.0}, {"date": "2022-12-19", "close": 30.03, "volume": 485012.0}, {"date": "2022-12-20", "close": 30.7, "volume": 442598.0}, {"date": "2022-12-21", "close": 31.64, "volume": 441600.0}, {"date": "2022-12-22", "close": 31.14, "volume": 563330.0}, {"date": "2022-12-23", "close": 30.23, "volume": 419229.0}, {"date": "2022-12-27", "close": 29.54, "volume": 575931.0}, {"date": "2022-12-28", "close": 28.46, "volume": 491049.0}, {"date": "2022-12-29", "close": 29.98, "volume": 450120.0}, {"date": "2022-12-30", "close": 28.98, "volume": 535952.0}, {"date": "2023-01-03", "close": 28.44, "volume": 819921.0}, {"date": "2023-01-04", "close": 29.94, "volume": 572788.0}, {"date": "2023-01-05", "close": 29.78, "volume": 496635.0}, {"date": "2023-01-06", "close": 31.12, "volume": 600544.0}, {"date": "2023-01-09", "close": 31.37, "volume": 608702.0}, {"date": "2023-01-10", "close": 32.38, "volume": 452315.0}, {"date": "2023-01-11", "close": 33.6, "volume": 534051.0}, {"date": "2023-01-12", "close": 34.79, "volume": 566184.0}, {"date": "2023-01-13", "close": 34.9, "volume": 537715.0}, {"date": "2023-01-17", "close": 34.68, "volume": 352496.0}, {"date": "2023-01-18", "close": 34.43, "volume": 320624.0}, {"date": "2023-01-19", "close": 32.61, "volume": 570026.0}, {"date": "2023-01-20", "close": 33.07, "volume": 466051.0}, {"date": "2023-01-23", "close": 33.83, "volume": 372271.0}, {"date": "2023-01-24", "close": 33.98, "volume": 339512.0}, {"date": "2023-01-25", "close": 34.16, "volume": 435385.0}, {"date": "2023-01-26", "close": 34.35, "volume": 357229.0}, {"date": "2023-01-27", "close": 35.75, "volume": 458590.0}, {"date": "2023-01-30", "close": 35.32, "volume": 651817.0}, {"date": "2023-01-31", "close": 36.91, "volume": 810594.0}, {"date": "2023-02-01", "close": 37.72, "volume": 573175.0}, {"date": "2023-02-02", "close": 38.33, "volume": 881422.0}, {"date": "2023-02-03", "close": 38.37, "volume": 705342.0}, {"date": "2023-02-06", "close": 36.73, "volume": 523216.0}, {"date": "2023-02-07", "close": 36.75, "volume": 359052.0}, {"date": "2023-02-08", "close": 35.61, "volume": 410361.0}, {"date": "2023-02-09", "close": 34.96, "volume": 482814.0}, {"date": "2023-02-10", "close": 34.79, "volume": 404708.0}, {"date": "2023-02-13", "close": 35.6, "volume": 508340.0}, {"date": "2023-02-14", "close": 35.12, "volume": 390787.0}, {"date": "2023-02-15", "close": 36.08, "volume": 334090.0}, {"date": "2023-02-16", "close": 34.96, "volume": 437574.0}, {"date": "2023-02-17", "close": 34.2, "volume": 778065.0}, {"date": "2023-02-21", "close": 32.09, "volume": 835602.0}, {"date": "2023-02-22", "close": 31.01, "volume": 702889.0}, {"date": "2023-02-23", "close": 32.54, "volume": 1021594.0}, {"date": "2023-02-24", "close": 31.7, "volume": 478479.0}, {"date": "2023-02-27", "close": 31.8, "volume": 579114.0}, {"date": "2023-02-28", "close": 31.41, "volume": 797872.0}, {"date": "2023-03-01", "close": 31.23, "volume": 529320.0}, {"date": "2023-03-02", "close": 31.03, "volume": 674068.0}, {"date": "2023-03-03", "close": 31.18, "volume": 605556.0}, {"date": "2023-03-06", "close": 31.04, "volume": 692858.0}, {"date": "2023-03-07", "close": 30.6, "volume": 451911.0}, {"date": "2023-03-08", "close": 30.0, "volume": 882666.0}, {"date": "2023-03-09", "close": 29.23, "volume": 414359.0}, {"date": "2023-03-10", "close": 27.65, "volume": 1022308.0}, {"date": "2023-03-13", "close": 28.0, "volume": 1647017.0}, {"date": "2023-03-14", "close": 27.38, "volume": 1147411.0}, {"date": "2023-03-15", "close": 25.91, "volume": 1910463.0}, {"date": "2023-03-16", "close": 23.91, "volume": 1724101.0}, {"date": "2023-03-17", "close": 23.88, "volume": 2557744.0}, {"date": "2023-03-20", "close": 23.94, "volume": 1054791.0}, {"date": "2023-03-21", "close": 25.82, "volume": 1195304.0}, {"date": "2023-03-22", "close": 25.72, "volume": 1516990.0}, {"date": "2023-03-23", "close": 25.36, "volume": 1225416.0}, {"date": "2023-03-24", "close": 26.0, "volume": 649344.0}, {"date": "2023-03-27", "close": 26.29, "volume": 561863.0}, {"date": "2023-03-28", "close": 26.55, "volume": 683596.0}, {"date": "2023-03-29", "close": 27.71, "volume": 686272.0}, {"date": "2023-03-30", "close": 28.26, "volume": 678404.0}, {"date": "2023-03-31", "close": 28.6, "volume": 715822.0}, {"date": "2023-04-03", "close": 27.86, "volume": 536644.0}, {"date": "2023-04-04", "close": 28.2, "volume": 369000.0}, {"date": "2023-04-05", "close": 27.57, "volume": 397718.0}, {"date": "2023-04-06", "close": 27.64, "volume": 310092.0}, {"date": "2023-04-10", "close": 28.11, "volume": 437913.0}, {"date": "2023-04-11", "close": 28.35, "volume": 486355.0}, {"date": "2023-04-12", "close": 27.96, "volume": 380303.0}, {"date": "2023-04-13", "close": 28.55, "volume": 302757.0}, {"date": "2023-04-14", "close": 27.88, "volume": 521266.0}, {"date": "2023-04-17", "close": 28.54, "volume": 439419.0}, {"date": "2023-04-18", "close": 28.5, "volume": 410839.0}, {"date": "2023-04-19", "close": 28.76, "volume": 605358.0}, {"date": "2023-04-20", "close": 28.27, "volume": 537894.0}, {"date": "2023-04-21", "close": 28.48, "volume": 416581.0}, {"date": "2023-04-24", "close": 29.03, "volume": 574327.0}, {"date": "2023-04-25", "close": 28.02, "volume": 613937.0}, {"date": "2023-04-26", "close": 26.41, "volume": 866130.0}, {"date": "2023-04-27", "close": 27.98, "volume": 558589.0}, {"date": "2023-04-28", "close": 28.38, "volume": 391420.0}, {"date": "2023-05-01", "close": 27.62, "volume": 549035.0}, {"date": "2023-05-02", "close": 24.99, "volume": 999609.0}, {"date": "2023-05-03", "close": 25.93, "volume": 678862.0}, {"date": "2023-05-04", "close": 24.91, "volume": 882289.0}, {"date": "2023-05-05", "close": 26.18, "volume": 774995.0}, {"date": "2023-05-08", "close": 25.52, "volume": 471454.0}, {"date": "2023-05-09", "close": 24.83, "volume": 442583.0}, {"date": "2023-05-10", "close": 25.92, "volume": 533044.0}, {"date": "2023-05-11", "close": 25.72, "volume": 474064.0}, {"date": "2023-05-12", "close": 25.45, "volume": 451742.0}, {"date": "2023-05-15", "close": 26.1, "volume": 415921.0}, {"date": "2023-05-16", "close": 24.69, "volume": 426870.0}, {"date": "2023-05-17", "close": 25.82, "volume": 524320.0}, {"date": "2023-05-18", "close": 25.79, "volume": 482308.0}, {"date": "2023-05-19", "close": 25.61, "volume": 628377.0}, {"date": "2023-05-22", "close": 26.78, "volume": 449319.0}, {"date": "2023-05-23", "close": 26.68, "volume": 571382.0}, {"date": "2023-05-24", "close": 24.06, "volume": 3327517.0}, {"date": "2023-05-25", "close": 22.91, "volume": 7683348.0}, {"date": "2023-05-26", "close": 23.0, "volume": 3002046.0}, {"date": "2023-05-30", "close": 23.59, "volume": 3989589.0}, {"date": "2023-05-31", "close": 23.53, "volume": 2257687.0}, {"date": "2023-06-01", "close": 24.38, "volume": 1763966.0}, {"date": "2023-06-02", "close": 24.87, "volume": 1036112.0}, {"date": "2023-06-05", "close": 25.07, "volume": 769433.0}, {"date": "2023-06-06", "close": 25.23, "volume": 887257.0}, {"date": "2023-06-07", "close": 25.42, "volume": 1129681.0}, {"date": "2023-06-08", "close": 25.62, "volume": 800614.0}, {"date": "2023-06-09", "close": 24.45, "volume": 647476.0}, {"date": "2023-06-12", "close": 25.37, "volume": 1206132.0}, {"date": "2023-06-13", "close": 26.93, "volume": 1732976.0}, {"date": "2023-06-14", "close": 27.48, "volume": 1309290.0}, {"date": "2023-06-15", "close": 28.41, "volume": 895199.0}, {"date": "2023-06-16", "close": 27.14, "volume": 2901309.0}, {"date": "2023-06-20", "close": 26.17, "volume": 850471.0}, {"date": "2023-06-21", "close": 25.6, "volume": 893496.0}, {"date": "2023-06-22", "close": 24.56, "volume": 796963.0}, {"date": "2023-06-23", "close": 23.74, "volume": 1601046.0}, {"date": "2023-06-26", "close": 24.11, "volume": 823986.0}, {"date": "2023-06-27", "close": 24.42, "volume": 664458.0}, {"date": "2023-06-28", "close": 24.55, "volume": 767555.0}, {"date": "2023-06-29", "close": 25.12, "volume": 744659.0}, {"date": "2023-06-30", "close": 25.0, "volume": 671211.0}, {"date": "2023-07-03", "close": 24.74, "volume": 416957.0}, {"date": "2023-07-05", "close": 24.45, "volume": 531932.0}, {"date": "2023-07-06", "close": 23.97, "volume": 556742.0}, {"date": "2023-07-07", "close": 24.64, "volume": 569321.0}, {"date": "2023-07-10", "close": 25.27, "volume": 669512.0}, {"date": "2023-07-11", "close": 25.64, "volume": 523381.0}, {"date": "2023-07-12", "close": 26.37, "volume": 900687.0}, {"date": "2023-07-13", "close": 26.66, "volume": 644186.0}, {"date": "2023-07-14", "close": 26.2, "volume": 517302.0}, {"date": "2023-07-17", "close": 27.62, "volume": 686998.0}, {"date": "2023-07-18", "close": 28.56, "volume": 978232.0}, {"date": "2023-07-19", "close": 29.31, "volume": 785056.0}, {"date": "2023-07-20", "close": 28.34, "volume": 737685.0}, {"date": "2023-07-21", "close": 28.09, "volume": 534327.0}, {"date": "2023-07-24", "close": 27.68, "volume": 576828.0}, {"date": "2023-07-25", "close": 27.24, "volume": 750189.0}, {"date": "2023-07-26", "close": 27.04, "volume": 625017.0}, {"date": "2023-07-27", "close": 26.31, "volume": 541940.0}, {"date": "2023-07-28", "close": 26.02, "volume": 613764.0}, {"date": "2023-07-31", "close": 26.11, "volume": 779121.0}, {"date": "2023-08-01", "close": 24.94, "volume": 755480.0}, {"date": "2023-08-02", "close": 23.97, "volume": 860249.0}, {"date": "2023-08-03", "close": 24.4, "volume": 893401.0}, {"date": "2023-08-04", "close": 24.45, "volume": 986775.0}, {"date": "2023-08-07", "close": 21.71, "volume": 4095758.0}, {"date": "2023-08-08", "close": 21.78, "volume": 3959353.0}, {"date": "2023-08-09", "close": 22.46, "volume": 1925597.0}, {"date": "2023-08-10", "close": 23.12, "volume": 2424286.0}, {"date": "2023-08-11", "close": 23.64, "volume": 1312657.0}, {"date": "2023-08-14", "close": 23.12, "volume": 923511.0}, {"date": "2023-08-15", "close": 23.56, "volume": 1674545.0}, {"date": "2023-08-16", "close": 23.2, "volume": 971214.0}, {"date": "2023-08-17", "close": 20.17, "volume": 3362687.0}, {"date": "2023-08-18", "close": 21.03, "volume": 1745905.0}, {"date": "2023-08-21", "close": 19.48, "volume": 2126667.0}, {"date": "2023-08-22", "close": 20.59, "volume": 2110749.0}, {"date": "2023-08-23", "close": 21.07, "volume": 1086941.0}, {"date": "2023-08-24", "close": 20.39, "volume": 1236401.0}, {"date": "2023-08-25", "close": 20.32, "volume": 1009348.0}, {"date": "2023-08-28", "close": 20.37, "volume": 879122.0}, {"date": "2023-08-29", "close": 21.64, "volume": 1255274.0}, {"date": "2023-08-30", "close": 22.1, "volume": 978414.0}, {"date": "2023-08-31", "close": 22.37, "volume": 1439900.0}, {"date": "2023-09-01", "close": 23.07, "volume": 1075768.0}, {"date": "2023-09-05", "close": 25.01, "volume": 5139383.0}, {"date": "2023-09-06", "close": 24.11, "volume": 2530706.0}, {"date": "2023-09-07", "close": 24.18, "volume": 3392967.0}, {"date": "2023-09-08", "close": 24.32, "volume": 1992467.0}, {"date": "2023-09-11", "close": 24.21, "volume": 1971007.0}, {"date": "2023-09-12", "close": 24.32, "volume": 1832975.0}, {"date": "2023-09-13", "close": 24.29, "volume": 1823173.0}, {"date": "2023-09-14", "close": 24.54, "volume": 2307240.0}, {"date": "2023-09-15", "close": 24.92, "volume": 21762240.0}, {"date": "2023-09-18", "close": 24.92, "volume": 3450270.0}, {"date": "2023-09-19", "close": 24.36, "volume": 1793787.0}, {"date": "2023-09-20", "close": 23.95, "volume": 1176679.0}, {"date": "2023-09-21", "close": 23.48, "volume": 1944644.0}, {"date": "2023-09-22", "close": 23.71, "volume": 1439530.0}, {"date": "2023-09-25", "close": 23.47, "volume": 1047425.0}, {"date": "2023-09-26", "close": 22.32, "volume": 2213738.0}, {"date": "2023-09-27", "close": 21.81, "volume": 1420523.0}, {"date": "2023-09-28", "close": 21.0, "volume": 2233429.0}, {"date": "2023-09-29", "close": 21.2, "volume": 2019307.0}, {"date": "2023-10-02", "close": 19.68, "volume": 2859310.0}, {"date": "2023-10-03", "close": 16.5, "volume": 5017671.0}, {"date": "2023-10-04", "close": 15.42, "volume": 4070692.0}, {"date": "2023-10-05", "close": 14.36, "volume": 5501227.0}, {"date": "2023-10-06", "close": 14.42, "volume": 6100672.0}, {"date": "2023-10-09", "close": 15.46, "volume": 4150202.0}, {"date": "2023-10-10", "close": 16.98, "volume": 3535691.0}, {"date": "2023-10-11", "close": 16.81, "volume": 2887661.0}, {"date": "2023-10-12", "close": 16.0, "volume": 1789171.0}, {"date": "2023-10-13", "close": 16.37, "volume": 2712925.0}, {"date": "2023-10-16", "close": 17.35, "volume": 1604225.0}, {"date": "2023-10-17", "close": 18.05, "volume": 2812579.0}, {"date": "2023-10-18", "close": 18.11, "volume": 1467738.0}, {"date": "2023-10-19", "close": 17.61, "volume": 1315894.0}, {"date": "2023-10-20", "close": 17.39, "volume": 1795940.0}, {"date": "2023-10-23", "close": 17.19, "volume": 1391190.0}, {"date": "2023-10-24", "close": 18.33, "volume": 1689421.0}, {"date": "2023-10-25", "close": 17.08, "volume": 2064025.0}, {"date": "2023-10-26", "close": 17.51, "volume": 1512059.0}, {"date": "2023-10-27", "close": 16.77, "volume": 1145390.0}, {"date": "2023-10-30", "close": 16.94, "volume": 882952.0}, {"date": "2023-10-31", "close": 17.14, "volume": 1168614.0}, {"date": "2023-11-01", "close": 17.67, "volume": 1115073.0}, {"date": "2023-11-02", "close": 18.8, "volume": 2164573.0}, {"date": "2023-11-03", "close": 21.76, "volume": 3724589.0}, {"date": "2023-11-06", "close": 20.35, "volume": 1702056.0}, {"date": "2023-11-07", "close": 20.2, "volume": 1268345.0}, {"date": "2023-11-08", "close": 20.14, "volume": 1401255.0}, {"date": "2023-11-09", "close": 19.49, "volume": 882460.0}, {"date": "2023-11-10", "close": 19.14, "volume": 1099120.0}, {"date": "2023-11-13", "close": 19.8, "volume": 746189.0}, {"date": "2023-11-14", "close": 22.5, "volume": 1819317.0}, {"date": "2023-11-15", "close": 23.22, "volume": 1626475.0}, {"date": "2023-11-16", "close": 22.68, "volume": 1102015.0}, {"date": "2023-11-17", "close": 23.34, "volume": 1455363.0}, {"date": "2023-11-20", "close": 24.24, "volume": 1510684.0}, {"date": "2023-11-21", "close": 23.79, "volume": 1116231.0}, {"date": "2023-11-22", "close": 23.53, "volume": 1042196.0}, {"date": "2023-11-24", "close": 23.47, "volume": 538074.0}, {"date": "2023-11-27", "close": 23.34, "volume": 906503.0}, {"date": "2023-11-28", "close": 24.06, "volume": 1542148.0}, {"date": "2023-11-29", "close": 24.04, "volume": 1445427.0}, {"date": "2023-11-30", "close": 24.21, "volume": 784528.0}, {"date": "2023-12-01", "close": 25.37, "volume": 1208356.0}, {"date": "2023-12-04", "close": 25.55, "volume": 1274645.0}, {"date": "2023-12-05", "close": 25.17, "volume": 1179871.0}, {"date": "2023-12-06", "close": 25.32, "volume": 993703.0}, {"date": "2023-12-07", "close": 25.24, "volume": 902104.0}, {"date": "2023-12-08", "close": 25.51, "volume": 819262.0}, {"date": "2023-12-11", "close": 25.5, "volume": 1041483.0}, {"date": "2023-12-12", "close": 25.74, "volume": 1045855.0}, {"date": "2023-12-13", "close": 27.87, "volume": 2428104.0}, {"date": "2023-12-14", "close": 29.38, "volume": 2660895.0}, {"date": "2023-12-15", "close": 29.01, "volume": 4766640.0}, {"date": "2023-12-18", "close": 27.54, "volume": 1536595.0}, {"date": "2023-12-19", "close": 28.09, "volume": 1381632.0}, {"date": "2023-12-20", "close": 27.1, "volume": 936852.0}, {"date": "2023-12-21", "close": 27.75, "volume": 1531437.0}, {"date": "2023-12-22", "close": 27.85, "volume": 938325.0}, {"date": "2023-12-26", "close": 28.33, "volume": 894051.0}, {"date": "2023-12-27", "close": 28.41, "volume": 1254670.0}, {"date": "2023-12-28", "close": 28.13, "volume": 872631.0}, {"date": "2023-12-29", "close": 27.58, "volume": 877669.0}, {"date": "2024-01-02", "close": 27.45, "volume": 816979.0}, {"date": "2024-01-03", "close": 26.06, "volume": 1067722.0}, {"date": "2024-01-04", "close": 25.57, "volume": 1039156.0}, {"date": "2024-01-05", "close": 25.38, "volume": 914561.0}, {"date": "2024-01-08", "close": 26.34, "volume": 1360793.0}, {"date": "2024-01-09", "close": 24.79, "volume": 2467883.0}, {"date": "2024-01-10", "close": 26.81, "volume": 2671616.0}, {"date": "2024-01-11", "close": 25.08, "volume": 1190713.0}, {"date": "2024-01-12", "close": 25.07, "volume": 656792.0}, {"date": "2024-01-16", "close": 24.44, "volume": 1103881.0}, {"date": "2024-01-17", "close": 24.04, "volume": 1375613.0}, {"date": "2024-01-18", "close": 22.71, "volume": 2130223.0}, {"date": "2024-01-19", "close": 22.44, "volume": 2389468.0}, {"date": "2024-01-22", "close": 22.84, "volume": 1466366.0}, {"date": "2024-01-23", "close": 23.09, "volume": 795649.0}, {"date": "2024-01-24", "close": 23.15, "volume": 864800.0}, {"date": "2024-01-25", "close": 23.36, "volume": 777325.0}, {"date": "2024-01-26", "close": 23.57, "volume": 594971.0}, {"date": "2024-01-29", "close": 24.5, "volume": 662324.0}, {"date": "2024-01-30", "close": 23.9, "volume": 717058.0}, {"date": "2024-01-31", "close": 23.79, "volume": 1256265.0}, {"date": "2024-02-01", "close": 23.94, "volume": 689817.0}, {"date": "2024-02-02", "close": 23.33, "volume": 873534.0}, {"date": "2024-02-05", "close": 22.83, "volume": 988128.0}, {"date": "2024-02-06", "close": 23.48, "volume": 794623.0}, {"date": "2024-02-07", "close": 23.67, "volume": 621235.0}, {"date": "2024-02-08", "close": 23.54, "volume": 653617.0}, {"date": "2024-02-09", "close": 23.86, "volume": 1311757.0}, {"date": "2024-02-12", "close": 25.19, "volume": 1021836.0}, {"date": "2024-02-13", "close": 23.55, "volume": 1453880.0}, {"date": "2024-02-14", "close": 24.47, "volume": 1045253.0}, {"date": "2024-02-15", "close": 25.52, "volume": 1127766.0}, {"date": "2024-02-16", "close": 26.24, "volume": 1650892.0}, {"date": "2024-02-20", "close": 25.93, "volume": 1256792.0}, {"date": "2024-02-21", "close": 25.39, "volume": 1239881.0}, {"date": "2024-02-22", "close": 25.33, "volume": 1240540.0}, {"date": "2024-02-23", "close": 24.52, "volume": 1107373.0}, {"date": "2024-02-26", "close": 24.57, "volume": 763008.0}, {"date": "2024-02-27", "close": 24.99, "volume": 872790.0}, {"date": "2024-02-28", "close": 25.25, "volume": 943521.0}, {"date": "2024-02-29", "close": 25.17, "volume": 905643.0}, {"date": "2024-03-01", "close": 25.96, "volume": 865040.0}, {"date": "2024-03-04", "close": 25.5, "volume": 580960.0}, {"date": "2024-03-05", "close": 25.36, "volume": 527300.0}, {"date": "2024-03-06", "close": 25.31, "volume": 738742.0}, {"date": "2024-03-07", "close": 25.47, "volume": 569843.0}, {"date": "2024-03-08", "close": 25.96, "volume": 831840.0}, {"date": "2024-03-11", "close": 26.05, "volume": 567007.0}, {"date": "2024-03-12", "close": 26.1, "volume": 760349.0}, {"date": "2024-03-13", "close": 25.64, "volume": 632858.0}, {"date": "2024-03-14", "close": 24.35, "volume": 1044002.0}, {"date": "2024-03-15", "close": 24.45, "volume": 1637545.0}, {"date": "2024-03-18", "close": 25.34, "volume": 651112.0}, {"date": "2024-03-19", "close": 25.4, "volume": 663898.0}, {"date": "2024-03-20", "close": 26.1, "volume": 741715.0}, {"date": "2024-03-21", "close": 26.8, "volume": 944008.0}, {"date": "2024-03-22", "close": 26.7, "volume": 627267.0}, {"date": "2024-03-25", "close": 27.12, "volume": 678664.0}, {"date": "2024-03-26", "close": 26.73, "volume": 870817.0}, {"date": "2024-03-27", "close": 27.99, "volume": 1035709.0}, {"date": "2024-03-28", "close": 28.4, "volume": 1650254.0}, {"date": "2024-04-01", "close": 28.06, "volume": 634798.0}, {"date": "2024-04-02", "close": 27.2, "volume": 1390374.0}, {"date": "2024-04-03", "close": 27.37, "volume": 545707.0}, {"date": "2024-04-04", "close": 26.54, "volume": 571478.0}, {"date": "2024-04-05", "close": 26.58, "volume": 434342.0}, {"date": "2024-04-08", "close": 27.76, "volume": 579660.0}, {"date": "2024-04-09", "close": 28.33, "volume": 1013062.0}, {"date": "2024-04-10", "close": 26.54, "volume": 851939.0}, {"date": "2024-04-11", "close": 26.44, "volume": 709061.0}, {"date": "2024-04-12", "close": 25.64, "volume": 541436.0}, {"date": "2024-04-15", "close": 24.81, "volume": 558770.0}, {"date": "2024-04-16", "close": 24.12, "volume": 1036735.0}, {"date": "2024-04-17", "close": 24.4, "volume": 1001690.0}, {"date": "2024-04-18", "close": 24.34, "volume": 939251.0}, {"date": "2024-04-19", "close": 24.95, "volume": 839218.0}, {"date": "2024-04-22", "close": 25.39, "volume": 994710.0}, {"date": "2024-04-23", "close": 25.62, "volume": 746415.0}, {"date": "2024-04-24", "close": 25.94, "volume": 772034.0}, {"date": "2024-04-25", "close": 25.42, "volume": 710597.0}, {"date": "2024-04-26", "close": 25.96, "volume": 768672.0}, {"date": "2024-04-29", "close": 25.5, "volume": 770773.0}, {"date": "2024-04-30", "close": 25.01, "volume": 1065381.0}, {"date": "2024-05-01", "close": 24.43, "volume": 1405624.0}, {"date": "2024-05-02", "close": 25.22, "volume": 904401.0}, {"date": "2024-05-03", "close": 25.98, "volume": 920375.0}, {"date": "2024-05-06", "close": 26.06, "volume": 594314.0}, {"date": "2024-05-07", "close": 26.19, "volume": 753326.0}, {"date": "2024-05-08", "close": 30.45, "volume": 3340731.0}, {"date": "2024-05-09", "close": 32.57, "volume": 3177525.0}, {"date": "2024-05-10", "close": 32.08, "volume": 1743853.0}, {"date": "2024-05-13", "close": 32.05, "volume": 1155795.0}, {"date": "2024-05-14", "close": 31.79, "volume": 2571077.0}, {"date": "2024-05-15", "close": 32.28, "volume": 1031128.0}, {"date": "2024-05-16", "close": 31.87, "volume": 1077113.0}, {"date": "2024-05-17", "close": 31.88, "volume": 761588.0}, {"date": "2024-05-20", "close": 31.75, "volume": 1388396.0}, {"date": "2024-05-21", "close": 32.31, "volume": 1249669.0}, {"date": "2024-05-22", "close": 32.87, "volume": 2561911.0}, {"date": "2024-05-23", "close": 32.13, "volume": 1499533.0}, {"date": "2024-05-24", "close": 33.33, "volume": 924314.0}, {"date": "2024-05-28", "close": 32.7, "volume": 1619757.0}, {"date": "2024-05-29", "close": 32.07, "volume": 1677265.0}, {"date": "2024-05-30", "close": 32.82, "volume": 932781.0}, {"date": "2024-05-31", "close": 33.29, "volume": 1409745.0}, {"date": "2024-06-03", "close": 33.26, "volume": 1099517.0}, {"date": "2024-06-04", "close": 32.86, "volume": 720570.0}, {"date": "2024-06-05", "close": 33.17, "volume": 838488.0}, {"date": "2024-06-06", "close": 31.79, "volume": 671931.0}, {"date": "2024-06-07", "close": 31.25, "volume": 632780.0}, {"date": "2024-06-10", "close": 31.51, "volume": 690898.0}, {"date": "2024-06-11", "close": 31.59, "volume": 964768.0}, {"date": "2024-06-12", "close": 31.94, "volume": 1021563.0}, {"date": "2024-06-13", "close": 31.59, "volume": 477495.0}, {"date": "2024-06-14", "close": 31.43, "volume": 470208.0}, {"date": "2024-06-17", "close": 30.86, "volume": 824162.0}, {"date": "2024-06-18", "close": 30.99, "volume": 748419.0}, {"date": "2024-06-20", "close": 30.42, "volume": 1425190.0}, {"date": "2024-06-21", "close": 30.37, "volume": 2475609.0}, {"date": "2024-06-24", "close": 30.65, "volume": 1017079.0}, {"date": "2024-06-25", "close": 30.27, "volume": 590888.0}, {"date": "2024-06-26", "close": 29.89, "volume": 739008.0}, {"date": "2024-06-27", "close": 29.91, "volume": 883612.0}, {"date": "2024-06-28", "close": 29.6, "volume": 3433563.0}, {"date": "2024-07-01", "close": 28.73, "volume": 1227886.0}, {"date": "2024-07-02", "close": 28.7, "volume": 1380176.0}, {"date": "2024-07-03", "close": 29.0, "volume": 537792.0}, {"date": "2024-07-05", "close": 29.03, "volume": 708890.0}, {"date": "2024-07-08", "close": 28.9, "volume": 1209493.0}, {"date": "2024-07-09", "close": 29.0, "volume": 603157.0}, {"date": "2024-07-10", "close": 29.13, "volume": 785913.0}, {"date": "2024-07-11", "close": 32.2, "volume": 2583142.0}, {"date": "2024-07-12", "close": 32.72, "volume": 1520722.0}, {"date": "2024-07-15", "close": 31.01, "volume": 1455728.0}, {"date": "2024-07-16", "close": 32.89, "volume": 1574651.0}, {"date": "2024-07-17", "close": 32.42, "volume": 1116141.0}, {"date": "2024-07-18", "close": 31.48, "volume": 2484856.0}, {"date": "2024-07-19", "close": 31.76, "volume": 721551.0}, {"date": "2024-07-22", "close": 31.77, "volume": 1066792.0}, {"date": "2024-07-23", "close": 32.24, "volume": 745175.0}, {"date": "2024-07-24", "close": 32.03, "volume": 1046897.0}, {"date": "2024-07-25", "close": 33.0, "volume": 1549994.0}, {"date": "2024-07-26", "close": 32.78, "volume": 914925.0}, {"date": "2024-07-29", "close": 32.59, "volume": 867615.0}, {"date": "2024-07-30", "close": 33.06, "volume": 745298.0}, {"date": "2024-07-31", "close": 32.77, "volume": 889323.0}, {"date": "2024-08-01", "close": 32.12, "volume": 1336238.0}, {"date": "2024-08-02", "close": 31.14, "volume": 1574354.0}, {"date": "2024-08-05", "close": 29.93, "volume": 1407444.0}, {"date": "2024-08-06", "close": 30.16, "volume": 859339.0}, {"date": "2024-08-07", "close": 30.05, "volume": 582453.0}, {"date": "2024-08-08", "close": 31.26, "volume": 555673.0}, {"date": "2024-08-09", "close": 30.71, "volume": 577578.0}, {"date": "2024-08-12", "close": 30.21, "volume": 491896.0}, {"date": "2024-08-13", "close": 31.13, "volume": 638639.0}, {"date": "2024-08-14", "close": 30.94, "volume": 400197.0}, {"date": "2024-08-15", "close": 31.06, "volume": 483920.0}, {"date": "2024-08-16", "close": 31.5, "volume": 424109.0}, {"date": "2024-08-19", "close": 32.1, "volume": 938704.0}, {"date": "2024-08-20", "close": 30.89, "volume": 1024555.0}, {"date": "2024-08-21", "close": 31.05, "volume": 732458.0}, {"date": "2024-08-22", "close": 30.87, "volume": 369189.0}, {"date": "2024-08-23", "close": 33.25, "volume": 1687906.0}, {"date": "2024-08-26", "close": 33.28, "volume": 944275.0}, {"date": "2024-08-27", "close": 32.61, "volume": 752798.0}, {"date": "2024-08-28", "close": 32.45, "volume": 495967.0}, {"date": "2024-08-29", "close": 32.39, "volume": 625447.0}, {"date": "2024-08-30", "close": 32.38, "volume": 684200.0}, {"date": "2024-09-03", "close": 32.77, "volume": 890516.0}, {"date": "2024-09-04", "close": 32.49, "volume": 651664.0}, {"date": "2024-09-05", "close": 33.13, "volume": 587838.0}, {"date": "2024-09-06", "close": 32.1, "volume": 637108.0}, {"date": "2024-09-09", "close": 32.34, "volume": 976979.0}, {"date": "2024-09-10", "close": 32.75, "volume": 652163.0}, {"date": "2024-09-11", "close": 33.53, "volume": 985070.0}, {"date": "2024-09-12", "close": 34.65, "volume": 2087745.0}, {"date": "2024-09-13", "close": 34.7, "volume": 1464047.0}, {"date": "2024-09-16", "close": 34.77, "volume": 761039.0}, {"date": "2024-09-17", "close": 35.25, "volume": 781533.0}, {"date": "2024-09-18", "close": 35.02, "volume": 955372.0}, {"date": "2024-09-19", "close": 35.11, "volume": 1140065.0}, {"date": "2024-09-20", "close": 34.65, "volume": 1992841.0}, {"date": "2024-09-23", "close": 34.89, "volume": 738576.0}, {"date": "2024-09-24", "close": 34.75, "volume": 893650.0}, {"date": "2024-09-25", "close": 33.8, "volume": 1050555.0}, {"date": "2024-09-26", "close": 33.52, "volume": 718516.0}, {"date": "2024-09-27", "close": 34.4, "volume": 962131.0}, {"date": "2024-09-30", "close": 34.47, "volume": 976685.0}, {"date": "2024-10-01", "close": 33.39, "volume": 841452.0}, {"date": "2024-10-02", "close": 33.79, "volume": 540535.0}, {"date": "2024-10-03", "close": 34.31, "volume": 535477.0}, {"date": "2024-10-04", "close": 34.57, "volume": 1328685.0}, {"date": "2024-10-07", "close": 34.74, "volume": 1631006.0}, {"date": "2024-10-08", "close": 34.5, "volume": 1044504.0}, {"date": "2024-10-09", "close": 34.59, "volume": 592487.0}, {"date": "2024-10-10", "close": 33.16, "volume": 1399670.0}, {"date": "2024-10-11", "close": 34.06, "volume": 463560.0}, {"date": "2024-10-14", "close": 35.01, "volume": 1137358.0}, {"date": "2024-10-15", "close": 35.0, "volume": 670342.0}, {"date": "2024-10-16", "close": 35.42, "volume": 1311396.0}, {"date": "2024-10-17", "close": 35.34, "volume": 688188.0}, {"date": "2024-10-18", "close": 35.11, "volume": 440428.0}, {"date": "2024-10-21", "close": 34.44, "volume": 940770.0}, {"date": "2024-10-22", "close": 34.34, "volume": 692431.0}, {"date": "2024-10-23", "close": 34.44, "volume": 529363.0}, {"date": "2024-10-24", "close": 34.08, "volume": 905972.0}, {"date": "2024-10-25", "close": 34.13, "volume": 506182.0}, {"date": "2024-10-28", "close": 34.53, "volume": 659286.0}, {"date": "2024-10-29", "close": 34.22, "volume": 500307.0}, {"date": "2024-10-30", "close": 35.03, "volume": 661743.0}, {"date": "2024-10-31", "close": 34.99, "volume": 872200.0}, {"date": "2024-11-01", "close": 34.43, "volume": 517173.0}, {"date": "2024-11-04", "close": 35.74, "volume": 1301440.0}, {"date": "2024-11-05", "close": 35.28, "volume": 2098696.0}, {"date": "2024-11-06", "close": 32.24, "volume": 4651299.0}, {"date": "2024-11-07", "close": 32.09, "volume": 1709036.0}, {"date": "2024-11-08", "close": 28.6, "volume": 3420709.0}, {"date": "2024-11-11", "close": 29.18, "volume": 1972535.0}, {"date": "2024-11-12", "close": 26.9, "volume": 2290338.0}, {"date": "2024-11-13", "close": 27.35, "volume": 1694958.0}, {"date": "2024-11-14", "close": 27.54, "volume": 2134375.0}, {"date": "2024-11-15", "close": 27.22, "volume": 1378628.0}, {"date": "2024-11-18", "close": 27.21, "volume": 998655.0}, {"date": "2024-11-19", "close": 27.75, "volume": 990260.0}, {"date": "2024-11-20", "close": 28.05, "volume": 755778.0}, {"date": "2024-11-21", "close": 28.59, "volume": 1021518.0}, {"date": "2024-11-22", "close": 29.01, "volume": 1159991.0}, {"date": "2024-11-25", "close": 30.42, "volume": 1458707.0}, {"date": "2024-11-26", "close": 30.33, "volume": 1045616.0}, {"date": "2024-11-27", "close": 31.27, "volume": 654871.0}, {"date": "2024-11-29", "close": 31.36, "volume": 424138.0}, {"date": "2024-12-02", "close": 31.14, "volume": 1048004.0}, {"date": "2024-12-03", "close": 30.68, "volume": 599313.0}, {"date": "2024-12-04", "close": 30.92, "volume": 1102366.0}, {"date": "2024-12-05", "close": 30.95, "volume": 822182.0}, {"date": "2024-12-06", "close": 31.11, "volume": 678678.0}, {"date": "2024-12-09", "close": 31.59, "volume": 2509711.0}, {"date": "2024-12-10", "close": 30.59, "volume": 912023.0}, {"date": "2024-12-11", "close": 30.44, "volume": 1977196.0}, {"date": "2024-12-12", "close": 30.03, "volume": 902318.0}, {"date": "2024-12-13", "close": 29.75, "volume": 1233873.0}, {"date": "2024-12-16", "close": 28.72, "volume": 1591629.0}, {"date": "2024-12-17", "close": 27.9, "volume": 2059820.0}, {"date": "2024-12-18", "close": 26.6, "volume": 1688786.0}, {"date": "2024-12-19", "close": 26.39, "volume": 1440236.0}, {"date": "2024-12-20", "close": 27.59, "volume": 3407340.0}, {"date": "2024-12-23", "close": 27.29, "volume": 618233.0}, {"date": "2024-12-24", "close": 27.72, "volume": 411954.0}, {"date": "2024-12-26", "close": 27.62, "volume": 419432.0}, {"date": "2024-12-27", "close": 27.38, "volume": 546833.0}, {"date": "2024-12-30", "close": 26.71, "volume": 756435.0}, {"date": "2024-12-31", "close": 26.83, "volume": 986230.0}, {"date": "2025-01-02", "close": 27.15, "volume": 991892.0}, {"date": "2025-01-03", "close": 27.76, "volume": 922702.0}, {"date": "2025-01-06", "close": 27.36, "volume": 841169.0}, {"date": "2025-01-07", "close": 27.63, "volume": 918141.0}, {"date": "2025-01-08", "close": 27.62, "volume": 1737763.0}, {"date": "2025-01-10", "close": 26.96, "volume": 798183.0}, {"date": "2025-01-13", "close": 26.47, "volume": 1016235.0}, {"date": "2025-01-14", "close": 27.49, "volume": 963950.0}, {"date": "2025-01-15", "close": 27.56, "volume": 631396.0}, {"date": "2025-01-16", "close": 28.16, "volume": 549680.0}, {"date": "2025-01-17", "close": 27.92, "volume": 789266.0}, {"date": "2025-01-21", "close": 27.55, "volume": 1023883.0}, {"date": "2025-01-22", "close": 27.05, "volume": 1441940.0}, {"date": "2025-01-23", "close": 26.68, "volume": 1212706.0}, {"date": "2025-01-24", "close": 27.32, "volume": 1465058.0}, {"date": "2025-01-27", "close": 27.89, "volume": 1531740.0}, {"date": "2025-01-28", "close": 27.31, "volume": 791221.0}, {"date": "2025-01-29", "close": 28.17, "volume": 1114679.0}, {"date": "2025-01-30", "close": 28.65, "volume": 940255.0}, {"date": "2025-01-31", "close": 28.01, "volume": 2002317.0}, {"date": "2025-02-03", "close": 27.56, "volume": 950931.0}, {"date": "2025-02-04", "close": 27.62, "volume": 1973644.0}, {"date": "2025-02-05", "close": 27.71, "volume": 661419.0}, {"date": "2025-02-06", "close": 28.28, "volume": 675895.0}, {"date": "2025-02-07", "close": 28.21, "volume": 692727.0}, {"date": "2025-02-10", "close": 28.54, "volume": 765130.0}, {"date": "2025-02-11", "close": 28.07, "volume": 867666.0}, {"date": "2025-02-12", "close": 27.77, "volume": 1278215.0}, {"date": "2025-02-13", "close": 27.93, "volume": 969958.0}, {"date": "2025-02-14", "close": 28.02, "volume": 2901161.0}, {"date": "2025-02-18", "close": 29.13, "volume": 1752255.0}, {"date": "2025-02-19", "close": 28.94, "volume": 1438792.0}, {"date": "2025-02-20", "close": 28.95, "volume": 1314466.0}, {"date": "2025-02-21", "close": 28.04, "volume": 935748.0}, {"date": "2025-02-24", "close": 28.35, "volume": 744577.0}, {"date": "2025-02-25", "close": 28.59, "volume": 1173859.0}, {"date": "2025-02-26", "close": 28.8, "volume": 868307.0}, {"date": "2025-02-27", "close": 28.47, "volume": 768253.0}, {"date": "2025-02-28", "close": 28.73, "volume": 1227424.0}, {"date": "2025-03-03", "close": 27.76, "volume": 799777.0}, {"date": "2025-03-04", "close": 28.25, "volume": 1055396.0}, {"date": "2025-03-05", "close": 28.53, "volume": 1205186.0}, {"date": "2025-03-06", "close": 28.76, "volume": 1020808.0}, {"date": "2025-03-07", "close": 29.92, "volume": 1184926.0}, {"date": "2025-03-10", "close": 29.03, "volume": 1393386.0}, {"date": "2025-03-11", "close": 28.61, "volume": 960512.0}, {"date": "2025-03-12", "close": 28.53, "volume": 1058476.0}, {"date": "2025-03-13", "close": 28.5, "volume": 2407063.0}, {"date": "2025-03-14", "close": 29.07, "volume": 881686.0}, {"date": "2025-03-17", "close": 29.64, "volume": 909295.0}, {"date": "2025-03-18", "close": 29.45, "volume": 659440.0}, {"date": "2025-03-19", "close": 29.49, "volume": 1975692.0}, {"date": "2025-03-20", "close": 29.69, "volume": 575078.0}, {"date": "2025-03-21", "close": 29.3, "volume": 2272659.0}, {"date": "2025-03-24", "close": 29.22, "volume": 609028.0}, {"date": "2025-03-25", "close": 29.74, "volume": 619618.0}, {"date": "2025-03-26", "close": 29.32, "volume": 464044.0}, {"date": "2025-03-27", "close": 29.35, "volume": 497777.0}, {"date": "2025-03-28", "close": 29.44, "volume": 787411.0}, {"date": "2025-03-31", "close": 29.24, "volume": 803264.0}, {"date": "2025-04-01", "close": 29.06, "volume": 1141630.0}, {"date": "2025-04-02", "close": 29.21, "volume": 1124334.0}, {"date": "2025-04-03", "close": 29.05, "volume": 806575.0}, {"date": "2025-04-04", "close": 27.06, "volume": 1833355.0}, {"date": "2025-04-07", "close": 25.73, "volume": 2049995.0}, {"date": "2025-04-08", "close": 24.26, "volume": 1639717.0}, {"date": "2025-04-09", "close": 24.59, "volume": 3679153.0}, {"date": "2025-04-10", "close": 22.73, "volume": 2351038.0}, {"date": "2025-04-11", "close": 23.01, "volume": 2010004.0}, {"date": "2025-04-14", "close": 24.21, "volume": 1819297.0}, {"date": "2025-04-15", "close": 23.73, "volume": 1166056.0}, {"date": "2025-04-16", "close": 23.84, "volume": 1264054.0}, {"date": "2025-04-17", "close": 24.22, "volume": 939917.0}, {"date": "2025-04-21", "close": 23.46, "volume": 965212.0}, {"date": "2025-04-22", "close": 24.29, "volume": 974416.0}, {"date": "2025-04-23", "close": 24.35, "volume": 1028101.0}, {"date": "2025-04-24", "close": 24.75, "volume": 643961.0}, {"date": "2025-04-25", "close": 25.08, "volume": 869616.0}, {"date": "2025-04-28", "close": 25.54, "volume": 1113088.0}, {"date": "2025-04-29", "close": 25.47, "volume": 730694.0}, {"date": "2025-04-30", "close": 24.98, "volume": 1038914.0}, {"date": "2025-05-01", "close": 24.91, "volume": 787102.0}, {"date": "2025-05-02", "close": 25.61, "volume": 950160.0}, {"date": "2025-05-05", "close": 25.44, "volume": 1148433.0}, {"date": "2025-05-06", "close": 25.83, "volume": 1159753.0}, {"date": "2025-05-07", "close": 25.77, "volume": 885408.0}, {"date": "2025-05-08", "close": 25.9, "volume": 1695006.0}, {"date": "2025-05-09", "close": 26.97, "volume": 1558663.0}, {"date": "2025-05-12", "close": 26.56, "volume": 1669523.0}, {"date": "2025-05-13", "close": 27.39, "volume": 1634334.0}, {"date": "2025-05-14", "close": 27.23, "volume": 1645335.0}, {"date": "2025-05-15", "close": 28.35, "volume": 1749006.0}, {"date": "2025-05-16", "close": 28.53, "volume": 1097004.0}, {"date": "2025-05-19", "close": 28.25, "volume": 990207.0}, {"date": "2025-05-20", "close": 27.98, "volume": 1056041.0}, {"date": "2025-05-21", "close": 26.92, "volume": 938514.0}, {"date": "2025-05-22", "close": 25.43, "volume": 2681490.0}, {"date": "2025-05-23", "close": 25.27, "volume": 1116012.0}, {"date": "2025-05-27", "close": 25.58, "volume": 1847841.0}, {"date": "2025-05-28", "close": 25.33, "volume": 1085530.0}, {"date": "2025-05-29", "close": 25.46, "volume": 1324884.0}, {"date": "2025-05-30", "close": 25.05, "volume": 1697581.0}, {"date": "2025-06-02", "close": 24.74, "volume": 1122136.0}, {"date": "2025-06-03", "close": 25.44, "volume": 1088554.0}, {"date": "2025-06-04", "close": 25.06, "volume": 875019.0}, {"date": "2025-06-05", "close": 24.89, "volume": 1400392.0}, {"date": "2025-06-06", "close": 25.4, "volume": 677155.0}, {"date": "2025-06-09", "close": 25.97, "volume": 1197604.0}, {"date": "2025-06-10", "close": 26.39, "volume": 1025978.0}, {"date": "2025-06-11", "close": 27.13, "volume": 2091629.0}, {"date": "2025-06-12", "close": 27.25, "volume": 1808814.0}, {"date": "2025-06-13", "close": 27.02, "volume": 1085382.0}, {"date": "2025-06-16", "close": 27.31, "volume": 1591975.0}, {"date": "2025-06-17", "close": 25.7, "volume": 3106147.0}, {"date": "2025-06-18", "close": 25.96, "volume": 1379420.0}, {"date": "2025-06-20", "close": 25.62, "volume": 2611222.0}, {"date": "2025-06-23", "close": 25.58, "volume": 1811989.0}, {"date": "2025-06-24", "close": 26.48, "volume": 1674964.0}, {"date": "2025-06-25", "close": 26.5, "volume": 2998112.0}, {"date": "2025-06-26", "close": 27.77, "volume": 1808013.0}, {"date": "2025-06-27", "close": 27.66, "volume": 3242384.0}, {"date": "2025-06-30", "close": 26.86, "volume": 3173499.0}, {"date": "2025-07-01", "close": 27.41, "volume": 2027696.0}, {"date": "2025-07-02", "close": 27.22, "volume": 1215050.0}, {"date": "2025-07-03", "close": 27.26, "volume": 823429.0}, {"date": "2025-07-07", "close": 26.62, "volume": 1218146.0}, {"date": "2025-07-08", "close": 26.69, "volume": 1280838.0}, {"date": "2025-07-09", "close": 27.05, "volume": 1261983.0}, {"date": "2025-07-10", "close": 27.67, "volume": 1136965.0}, {"date": "2025-07-11", "close": 27.41, "volume": 900919.0}, {"date": "2025-07-14", "close": 27.11, "volume": 1069614.0}, {"date": "2025-07-15", "close": 26.45, "volume": 1023091.0}, {"date": "2025-07-16", "close": 26.04, "volume": 1203853.0}, {"date": "2025-07-17", "close": 26.49, "volume": 1596764.0}, {"date": "2025-07-18", "close": 26.69, "volume": 1043725.0}, {"date": "2025-07-21", "close": 26.76, "volume": 832109.0}, {"date": "2025-07-22", "close": 28.81, "volume": 2283988.0}, {"date": "2025-07-23", "close": 28.31, "volume": 970816.0}, {"date": "2025-07-24", "close": 27.83, "volume": 653295.0}, {"date": "2025-07-25", "close": 27.92, "volume": 493243.0}, {"date": "2025-07-28", "close": 27.69, "volume": 943016.0}, {"date": "2025-07-29", "close": 27.56, "volume": 671098.0}, {"date": "2025-07-30", "close": 26.85, "volume": 1325919.0}, {"date": "2025-07-31", "close": 25.97, "volume": 1235734.0}, {"date": "2025-08-01", "close": 25.69, "volume": 1283506.0}, {"date": "2025-08-04", "close": 25.66, "volume": 1190956.0}, {"date": "2025-08-05", "close": 25.56, "volume": 1210503.0}, {"date": "2025-08-06", "close": 24.44, "volume": 1304316.0}, {"date": "2025-08-07", "close": 24.38, "volume": 1382403.0}, {"date": "2025-08-08", "close": 25.71, "volume": 1673556.0}, {"date": "2025-08-11", "close": 25.66, "volume": 1235298.0}, {"date": "2025-08-12", "close": 26.22, "volume": 1423688.0}, {"date": "2025-08-13", "close": 26.9, "volume": 1469832.0}, {"date": "2025-08-14", "close": 26.68, "volume": 923107.0}, {"date": "2025-08-15", "close": 27.64, "volume": 1824406.0}, {"date": "2025-08-18", "close": 27.5, "volume": 1255872.0}, {"date": "2025-08-19", "close": 27.8, "volume": 855428.0}, {"date": "2025-08-20", "close": 27.88, "volume": 861304.0}, {"date": "2025-08-21", "close": 27.36, "volume": 615936.0}, {"date": "2025-08-22", "close": 28.8, "volume": 1273210.0}, {"date": "2025-08-25", "close": 28.37, "volume": 781909.0}, {"date": "2025-08-26", "close": 28.08, "volume": 950136.0}, {"date": "2025-08-27", "close": 28.01, "volume": 713965.0}, {"date": "2025-08-28", "close": 27.95, "volume": 623641.0}, {"date": "2025-08-29", "close": 28.24, "volume": 873561.0}, {"date": "2025-09-02", "close": 27.73, "volume": 918863.0}, {"date": "2025-09-03", "close": 27.85, "volume": 1086912.0}, {"date": "2025-09-04", "close": 28.03, "volume": 1063514.0}, {"date": "2025-09-05", "close": 28.19, "volume": 980231.0}, {"date": "2025-09-08", "close": 27.78, "volume": 883172.0}, {"date": "2025-09-09", "close": 27.62, "volume": 668406.0}, {"date": "2025-09-10", "close": 27.74, "volume": 809531.0}, {"date": "2025-09-11", "close": 28.33, "volume": 869234.0}, {"date": "2025-09-12", "close": 27.95, "volume": 610289.0}, {"date": "2025-09-15", "close": 28.37, "volume": 776675.0}, {"date": "2025-09-16", "close": 28.13, "volume": 990917.0}, {"date": "2025-09-17", "close": 28.1, "volume": 1046172.0}, {"date": "2025-09-18", "close": 28.68, "volume": 858322.0}, {"date": "2025-09-19", "close": 28.9, "volume": 1969077.0}, {"date": "2025-09-22", "close": 28.94, "volume": 1069996.0}, {"date": "2025-09-23", "close": 29.39, "volume": 1188441.0}, {"date": "2025-09-24", "close": 29.63, "volume": 1368421.0}, {"date": "2025-09-25", "close": 29.7, "volume": 672783.0}, {"date": "2025-09-26", "close": 30.51, "volume": 1247026.0}, {"date": "2025-09-29", "close": 30.89, "volume": 1477264.0}, {"date": "2025-09-30", "close": 30.7, "volume": 2274263.0}, {"date": "2025-10-01", "close": 31.54, "volume": 1297197.0}, {"date": "2025-10-02", "close": 31.15, "volume": 1152294.0}, {"date": "2025-10-03", "close": 30.65, "volume": 1186506.0}, {"date": "2025-10-06", "close": 30.57, "volume": 1005833.0}, {"date": "2025-10-07", "close": 30.75, "volume": 1502287.0}, {"date": "2025-10-08", "close": 30.74, "volume": 1401728.0}, {"date": "2025-10-09", "close": 30.61, "volume": 1388244.0}, {"date": "2025-10-10", "close": 29.49, "volume": 1194646.0}, {"date": "2025-10-13", "close": 29.74, "volume": 1052974.0}, {"date": "2025-10-14", "close": 29.85, "volume": 1214121.0}, {"date": "2025-10-15", "close": 30.54, "volume": 1484401.0}, {"date": "2025-10-16", "close": 30.01, "volume": 1557677.0}, {"date": "2025-10-17", "close": 28.82, "volume": 1670328.0}, {"date": "2025-10-20", "close": 29.29, "volume": 1137687.0}, {"date": "2025-10-21", "close": 28.44, "volume": 755803.0}, {"date": "2025-10-22", "close": 28.24, "volume": 1802956.0}, {"date": "2025-10-23", "close": 28.17, "volume": 987908.0}, {"date": "2025-10-24", "close": 28.92, "volume": 852434.0}, {"date": "2025-10-27", "close": 28.73, "volume": 648090.0}, {"date": "2025-10-28", "close": 28.98, "volume": 659959.0}, {"date": "2025-10-29", "close": 28.13, "volume": 908349.0}, {"date": "2025-10-30", "close": 27.73, "volume": 1090404.0}, {"date": "2025-10-31", "close": 27.71, "volume": 811851.0}, {"date": "2025-11-03", "close": 28.13, "volume": 1256690.0}, {"date": "2025-11-04", "close": 28.48, "volume": 1713311.0}, {"date": "2025-11-05", "close": 28.94, "volume": 1622997.0}, {"date": "2025-11-06", "close": 28.55, "volume": 1830647.0}, {"date": "2025-11-07", "close": 32.03, "volume": 2406735.0}, {"date": "2025-11-10", "close": 33.79, "volume": 2961317.0}, {"date": "2025-11-11", "close": 34.0, "volume": 1515761.0}, {"date": "2025-11-12", "close": 33.93, "volume": 1351285.0}, {"date": "2025-11-13", "close": 32.98, "volume": 1651363.0}, {"date": "2025-11-14", "close": 33.65, "volume": 1402504.0}, {"date": "2025-11-17", "close": 33.0, "volume": 1228965.0}, {"date": "2025-11-18", "close": 33.48, "volume": 1260036.0}, {"date": "2025-11-19", "close": 33.1, "volume": 852196.0}, {"date": "2025-11-20", "close": 32.28, "volume": 1167004.0}, {"date": "2025-11-21", "close": 32.48, "volume": 1103585.0}, {"date": "2025-11-24", "close": 32.3, "volume": 1189706.0}, {"date": "2025-11-25", "close": 33.56, "volume": 1035741.0}, {"date": "2025-11-26", "close": 33.91, "volume": 1442916.0}, {"date": "2025-11-28", "close": 34.36, "volume": 489483.0}, {"date": "2025-12-01", "close": 34.08, "volume": 1145052.0}, {"date": "2025-12-02", "close": 33.29, "volume": 1121326.0}, {"date": "2025-12-03", "close": 33.33, "volume": 1223924.0}, {"date": "2025-12-04", "close": 33.58, "volume": 720759.0}, {"date": "2025-12-05", "close": 33.42, "volume": 970185.0}, {"date": "2025-12-08", "close": 33.15, "volume": 1070871.0}, {"date": "2025-12-09", "close": 32.79, "volume": 713279.0}, {"date": "2025-12-10", "close": 32.9, "volume": 1065094.0}, {"date": "2025-12-11", "close": 33.09, "volume": 1350479.0}, {"date": "2025-12-12", "close": 32.9, "volume": 917309.0}, {"date": "2025-12-15", "close": 32.76, "volume": 891458.0}, {"date": "2025-12-16", "close": 32.67, "volume": 798978.0}, {"date": "2025-12-17", "close": 32.76, "volume": 946958.0}, {"date": "2025-12-18", "close": 32.83, "volume": 1043216.0}, {"date": "2025-12-19", "close": 32.59, "volume": 2071759.0}, {"date": "2025-12-22", "close": 33.24, "volume": 1199603.0}, {"date": "2025-12-23", "close": 32.94, "volume": 799921.0}, {"date": "2025-12-24", "close": 33.01, "volume": 388805.0}, {"date": "2025-12-26", "close": 32.89, "volume": 622939.0}, {"date": "2025-12-29", "close": 32.36, "volume": 667046.0}, {"date": "2025-12-30", "close": 31.97, "volume": 773230.0}, {"date": "2025-12-31", "close": 31.43, "volume": 812874.0}, {"date": "2026-01-02", "close": 31.82, "volume": 844410.0}, {"date": "2026-01-05", "close": 31.6, "volume": 1099646.0}, {"date": "2026-01-06", "close": 32.54, "volume": 1393269.0}, {"date": "2026-01-07", "close": 32.24, "volume": 907269.0}, {"date": "2026-01-08", "close": 32.75, "volume": 1093820.0}, {"date": "2026-01-09", "close": 33.46, "volume": 1636966.0}, {"date": "2026-01-12", "close": 34.22, "volume": 936844.0}, {"date": "2026-01-13", "close": 34.05, "volume": 752974.0}, {"date": "2026-01-14", "close": 33.73, "volume": 673480.0}, {"date": "2026-01-15", "close": 34.36, "volume": 844468.0}, {"date": "2026-01-16", "close": 34.47, "volume": 867514.0}, {"date": "2026-01-20", "close": 33.7, "volume": 887924.0}, {"date": "2026-01-21", "close": 34.34, "volume": 839211.0}, {"date": "2026-01-22", "close": 34.55, "volume": 798670.0}, {"date": "2026-01-23", "close": 33.95, "volume": 681108.0}, {"date": "2026-01-26", "close": 34.04, "volume": 426038.0}, {"date": "2026-01-27", "close": 34.38, "volume": 856367.0}, {"date": "2026-01-28", "close": 34.62, "volume": 540832.0}, {"date": "2026-01-29", "close": 35.13, "volume": 1005802.0}, {"date": "2026-01-30", "close": 34.41, "volume": 1095419.0}, {"date": "2026-02-02", "close": 34.44, "volume": 790260.0}, {"date": "2026-02-03", "close": 35.25, "volume": 1088887.0}, {"date": "2026-02-04", "close": 35.85, "volume": 1113128.0}, {"date": "2026-02-05", "close": 35.15, "volume": 1271891.0}, {"date": "2026-02-06", "close": 36.13, "volume": 914622.0}, {"date": "2026-02-09", "close": 36.76, "volume": 1080431.0}, {"date": "2026-02-10", "close": 36.68, "volume": 792990.0}, {"date": "2026-02-11", "close": 37.22, "volume": 1084369.0}, {"date": "2026-02-12", "close": 35.83, "volume": 1408099.0}, {"date": "2026-02-13", "close": 39.7, "volume": 4047470.0}, {"date": "2026-02-17", "close": 39.22, "volume": 2013573.0}, {"date": "2026-02-18", "close": 37.77, "volume": 1347132.0}, {"date": "2026-02-19", "close": 37.13, "volume": 919493.0}, {"date": "2026-02-20", "close": 37.28, "volume": 572928.0}, {"date": "2026-02-23", "close": 37.56, "volume": 738042.0}, {"date": "2026-02-24", "close": 37.0, "volume": 1111747.0}, {"date": "2026-02-25", "close": 36.91, "volume": 845528.0}, {"date": "2026-02-26", "close": 36.85, "volume": 820971.0}, {"date": "2026-02-27", "close": 36.52, "volume": 1226859.0}, {"date": "2026-03-02", "close": 36.63, "volume": 596438.0}, {"date": "2026-03-03", "close": 36.31, "volume": 742574.0}, {"date": "2026-03-04", "close": 37.07, "volume": 665700.0}, {"date": "2026-03-05", "close": 36.43, "volume": 654777.0}, {"date": "2026-03-06", "close": 35.86, "volume": 707270.0}, {"date": "2026-03-09", "close": 35.96, "volume": 1023594.0}, {"date": "2026-03-10", "close": 36.0, "volume": 1582854.0}, {"date": "2026-03-11", "close": 36.1, "volume": 596516.0}, {"date": "2026-03-12", "close": 35.72, "volume": 650549.0}, {"date": "2026-03-13", "close": 35.41, "volume": 668083.0}, {"date": "2026-03-16", "close": 36.25, "volume": 567833.0}, {"date": "2026-03-17", "close": 36.5, "volume": 572869.0}, {"date": "2026-03-18", "close": 35.93, "volume": 1257338.0}, {"date": "2026-03-19", "close": 36.76, "volume": 1303871.0}, {"date": "2026-03-20", "close": 35.62, "volume": 2577653.0}, {"date": "2026-03-23", "close": 36.34, "volume": 856871.0}, {"date": "2026-03-24", "close": 36.41, "volume": 871330.0}, {"date": "2026-03-25", "close": 36.82, "volume": 959286.0}, {"date": "2026-03-26", "close": 36.45, "volume": 563081.0}, {"date": "2026-03-27", "close": 36.33, "volume": 661875.0}, {"date": "2026-03-30", "close": 35.84, "volume": 1829486.0}, {"date": "2026-03-31", "close": 36.75, "volume": 825575.0}, {"date": "2026-04-01", "close": 37.57, "volume": 722041.0}, {"date": "2026-04-02", "close": 37.11, "volume": 625252.0}, {"date": "2026-04-06", "close": 37.65, "volume": 664912.0}, {"date": "2026-04-07", "close": 37.81, "volume": 810781.0}, {"date": "2026-04-08", "close": 38.56, "volume": 841990.0}, {"date": "2026-04-09", "close": 38.58, "volume": 575380.0}, {"date": "2026-04-10", "close": 38.92, "volume": 430236.0}, {"date": "2026-04-13", "close": 38.89, "volume": 668154.0}, {"date": "2026-04-14", "close": 39.65, "volume": 773831.0}, {"date": "2026-04-15", "close": 40.42, "volume": 758009.0}, {"date": "2026-04-16", "close": 40.07, "volume": 728562.0}, {"date": "2026-04-17", "close": 40.64, "volume": 841632.0}, {"date": "2026-04-20", "close": 40.68, "volume": 684727.0}, {"date": "2026-04-21", "close": 40.54, "volume": 698044.0}, {"date": "2026-04-22", "close": 41.02, "volume": 1205040.0}, {"date": "2026-04-23", "close": 41.88, "volume": 1432929.0}, {"date": "2026-04-24", "close": 41.75, "volume": 808672.0}, {"date": "2026-04-27", "close": 41.77, "volume": 683786.0}, {"date": "2026-04-28", "close": 40.87, "volume": 1061722.0}, {"date": "2026-04-29", "close": 40.44, "volume": 842984.0}, {"date": "2026-04-30", "close": 41.95, "volume": 1668596.0}, {"date": "2026-05-01", "close": 42.53, "volume": 940214.0}, {"date": "2026-05-04", "close": 42.23, "volume": 875858.0}, {"date": "2026-05-05", "close": 42.97, "volume": 827326.0}, {"date": "2026-05-06", "close": 43.31, "volume": 820197.0}, {"date": "2026-05-07", "close": 42.47, "volume": 1242491.0}, {"date": "2026-05-08", "close": 41.05, "volume": 1791869.0}, {"date": "2026-05-11", "close": 40.98, "volume": 1439083.0}, {"date": "2026-05-12", "close": 40.97, "volume": 1249798.0}, {"date": "2026-05-13", "close": 40.64, "volume": 1056907.0}, {"date": "2026-05-14", "close": 41.39, "volume": 1067540.0}, {"date": "2026-05-15", "close": 41.19, "volume": 1161423.0}, {"date": "2026-05-18", "close": 40.77, "volume": 961747.0}, {"date": "2026-05-19", "close": 39.71, "volume": 889532.0}, {"date": "2026-05-20", "close": 40.21, "volume": 1163663.0}, {"date": "2026-05-21", "close": 40.66, "volume": 855715.0}, {"date": "2026-05-22", "close": 40.61, "volume": 1081938.0}, {"date": "2026-05-26", "close": 41.21, "volume": 758948.0}, {"date": "2026-05-27", "close": 41.7, "volume": 740927.0}, {"date": "2026-05-28", "close": 41.32, "volume": 1032187.0}, {"date": "2026-05-29", "close": 41.0, "volume": 1084498.0}, {"date": "2026-06-01", "close": 40.2, "volume": 1027883.0}, {"date": "2026-06-02", "close": 40.65, "volume": 781826.0}, {"date": "2026-06-03", "close": 40.13, "volume": 889207.0}, {"date": "2026-06-04", "close": 40.24, "volume": 778071.0}, {"date": "2026-06-05", "close": 38.67, "volume": 1299208.0}, {"date": "2026-06-08", "close": 37.36, "volume": 2445387.0}, {"date": "2026-06-09", "close": 36.8, "volume": 1705248.0}, {"date": "2026-06-10", "close": 36.37, "volume": 1468224.0}, {"date": "2026-06-11", "close": 37.33, "volume": 1493222.0}, {"date": "2026-06-12", "close": 38.29, "volume": 759416.0}, {"date": "2026-06-15", "close": 38.23, "volume": 1045635.0}, {"date": "2026-06-16", "close": 39.0, "volume": 1150618.0}, {"date": "2026-06-17", "close": 37.99, "volume": 933093.0}, {"date": "2026-06-18", "close": 39.06, "volume": 1903433.0}, {"date": "2026-06-22", "close": 39.24, "volume": 738775.0}, {"date": "2026-06-23", "close": 39.15, "volume": 590093.0}, {"date": "2026-06-24", "close": 39.1, "volume": 994584.0}, {"date": "2026-06-25", "close": 39.18, "volume": 613230.0}, {"date": "2026-06-26", "close": 39.58, "volume": 3055647.0}, {"date": "2026-06-29", "close": 38.95, "volume": 1544237.0}, {"date": "2026-06-30", "close": 39.05, "volume": 710059.0}, {"date": "2026-07-01", "close": 38.63, "volume": 732017.0}, {"date": "2026-07-02", "close": 38.26, "volume": 722332.0}, {"date": "2026-07-06", "close": 38.28, "volume": 625064.0}, {"date": "2026-07-07", "close": 37.65, "volume": 637177.0}, {"date": "2026-07-08", "close": 37.4, "volume": 730513.0}, {"date": "2026-07-09", "close": 37.32, "volume": 1121375.0}, {"date": "2026-07-10", "close": 37.82, "volume": 666355.0}, {"date": "2026-07-13", "close": 37.9, "volume": 549598.0}, {"date": "2026-07-14", "close": 38.46, "volume": 997940.0}, {"date": "2026-07-15", "close": 38.4, "volume": 733883.0}, {"date": "2026-07-16", "close": 38.88, "volume": 655676.0}, {"date": "2026-07-17", "close": 38.42, "volume": 675504.0}, {"date": "2026-07-20", "close": 37.82, "volume": 869150.0}, {"date": "2026-07-21", "close": 38.41, "volume": 803508.0}, {"date": "2026-07-22", "close": 37.91, "volume": 988993.0}, {"date": "2026-07-23", "close": 38.35, "volume": 882814.0}, {"date": "2026-07-24", "close": 38.37, "volume": 699936.0}, {"date": "2026-07-27", "close": 38.42, "volume": 685533.0}, {"date": "2026-07-28", "close": 38.76, "volume": 1101270.0}, {"date": "2026-07-29", "close": 37.65, "volume": 935947.0}, {"date": "2026-07-30", "close": 37.96, "volume": 825589.0}, {"date": "2026-07-31", "close": 37.87, "volume": 900033.0}, {"date": "2026-08-03", "close": 38.58, "volume": 751706.0}, {"date": "2026-08-04", "close": 38.9, "volume": 977895.0}, {"date": "2026-08-05", "close": 38.17, "volume": 790748.0}, {"date": "2026-08-06", "close": 38.24, "volume": 1104665.0}, {"date": "2026-08-07", "close": 40.68, "volume": 1853156.0}], "refreshing": true}