{"ticker": "HE", "overview": {"cik": "354707", "ticker": "HE", "name": "HAWAIIAN ELECTRIC INDUSTRIES INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000354707-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000354707-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000354707-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001454810-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001862007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001549810-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001896895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001254397-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001182928-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001469998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002050038-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001478538-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001776571-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001454810-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002050038-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001469998-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001478538-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001862007-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000354707-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001770583-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000354707-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000354707-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000667", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000010", "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": "HE", "has_prices": true, "as_of": "2026-08-07", "last": 12.4, "prev_close": 12.49, "change": -0.08999999999999986, "change_pct": -0.00720576461168934, "session_volume": 2475557.0, "vwap_5": 12.58613933846726, "vwap_20": 13.153413509942848, "vwap_60": 13.323452915762578, "vwap_250": 13.292438642896608, "high_52w": 17.08, "low_52w": 11.15, "avg_volume_20": 1593843.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001770583-26-000001", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Arena Holdings Management LLC", "who_key": "Arena Holdings Management LLC", "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": "Electric Services", "country": "United States", "headline": "Arena Holdings Management LLC moves to a 3% passive stake in HE", "source_url": "https://www.sec.gov/Archives/edgar/data/1770583/0001770583-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000667", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC takes a 5.11% passive stake in HE", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0002100119-26-000667-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000431", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC crosses 5% of HE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0002100121-26-000431-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0001056823-26-000010", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0001056823-26-000010-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001493", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001493-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}, {"id": "13DG-0000102909-26-001423", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0000102909-26-001423-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "HOUSE-2025-20026726-T21", "src": "CONGRESS", "ticker": "HE", "cik": "", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "ust > Bank of America\nHawaiian Electric Industries, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in HE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922546}, {"id": "HOUSE-2023-20022653-T108", "src": "CONGRESS", "ticker": "HE", "cik": "", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "12/9/2011 Trust > Aperio Group LLC\nHawaiian Electric Industries, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells HE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926226}], "recent_buys": [], "institutional": [{"id": "13DG-0001770583-26-000001", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Arena Holdings Management LLC", "who_key": "Arena Holdings Management LLC", "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": "Electric Services", "country": "United States", "headline": "Arena Holdings Management LLC moves to a 3% passive stake in HE", "source_url": "https://www.sec.gov/Archives/edgar/data/1770583/0001770583-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000667", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC takes a 5.11% passive stake in HE", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0002100119-26-000667-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000431", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC crosses 5% of HE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0002100121-26-000431-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0001056823-26-000010", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0001056823-26-000010-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001493", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001493-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}, {"id": "13DG-0000102909-26-001423", "src": "13DG", "ticker": "HE", "cik": "354707", "company": "HAWAIIAN ELECTRIC INDUSTRIES INC", "company_raw": "HAWAIIAN ELECTRIC INDUSTRIES INC", "who": "Hawaiian Electric Industries Inc", "who_key": "HAWAIIAN ELECTRIC INDUSTRIES 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": "Electric Services", "country": "United States", "headline": "HAWAIIAN ELECTRIC INDUSTRIES INC adjusts its stake in HE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354707/0000102909-26-001423-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Hawaiian Electric Industries, Inc. Common Stock", "new_value": "HAWAIIAN ELECTRIC INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000354707", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000354707", "applied": 1, "detected_at": "2026-10-25T02:44:23.440197"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000354707-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000354707-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000354707-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001454810-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001862007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001549810-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001896895-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001254397-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001182928-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001469998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002050038-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001478538-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001776571-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001454810-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002050038-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001469998-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001478538-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001862007-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000354707-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001770583-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000354707-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000354707-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000667", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000010", "price_sensitive": false}], "performance": {"ticker": "HE", "has_prices": true, "summary": {"n": 1, "avg": 0.3566739606126914, "win_rate": 1.0, "best": 0.3566739606126914, "worst": 0.3566739606126914, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 9.14, "return": 0.3566739606126914}]}, "price_series": [{"date": "2016-08-08", "close": 30.69, "volume": 712965.0}, {"date": "2016-08-09", "close": 30.57, "volume": 388567.0}, {"date": "2016-08-10", "close": 30.63, "volume": 401603.0}, {"date": "2016-08-11", "close": 31.0, "volume": 658628.0}, {"date": "2016-08-12", "close": 30.94, "volume": 295712.0}, {"date": "2016-08-15", "close": 30.47, "volume": 772677.0}, {"date": "2016-08-16", "close": 30.11, "volume": 524894.0}, {"date": "2016-08-17", "close": 30.31, "volume": 578681.0}, {"date": "2016-08-18", "close": 30.83, "volume": 628713.0}, {"date": "2016-08-19", "close": 30.74, "volume": 839701.0}, {"date": "2016-08-22", "close": 30.08, "volume": 414629.0}, {"date": "2016-08-23", "close": 30.07, "volume": 338367.0}, {"date": "2016-08-24", "close": 30.23, "volume": 380835.0}, {"date": "2016-08-25", "close": 30.16, "volume": 557678.0}, {"date": "2016-08-26", "close": 29.64, "volume": 489401.0}, {"date": "2016-08-29", "close": 30.0, "volume": 537662.0}, {"date": "2016-08-30", "close": 29.83, "volume": 422877.0}, {"date": "2016-08-31", "close": 30.01, "volume": 1491170.0}, {"date": "2016-09-01", "close": 29.49, "volume": 611709.0}, {"date": "2016-09-02", "close": 29.9, "volume": 499291.0}, {"date": "2016-09-06", "close": 30.0, "volume": 494308.0}, {"date": "2016-09-07", "close": 30.3, "volume": 541544.0}, {"date": "2016-09-08", "close": 30.35, "volume": 437155.0}, {"date": "2016-09-09", "close": 29.25, "volume": 572253.0}, {"date": "2016-09-12", "close": 29.56, "volume": 503726.0}, {"date": "2016-09-13", "close": 29.43, "volume": 614164.0}, {"date": "2016-09-14", "close": 29.72, "volume": 423906.0}, {"date": "2016-09-15", "close": 29.71, "volume": 349198.0}, {"date": "2016-09-16", "close": 30.02, "volume": 597645.0}, {"date": "2016-09-19", "close": 30.51, "volume": 513590.0}, {"date": "2016-09-20", "close": 30.25, "volume": 460232.0}, {"date": "2016-09-21", "close": 30.87, "volume": 361166.0}, {"date": "2016-09-22", "close": 31.34, "volume": 589208.0}, {"date": "2016-09-23", "close": 31.19, "volume": 527065.0}, {"date": "2016-09-26", "close": 31.26, "volume": 461562.0}, {"date": "2016-09-27", "close": 30.69, "volume": 497743.0}, {"date": "2016-09-28", "close": 30.65, "volume": 423422.0}, {"date": "2016-09-29", "close": 30.44, "volume": 598113.0}, {"date": "2016-09-30", "close": 29.85, "volume": 719086.0}, {"date": "2016-10-03", "close": 29.47, "volume": 822875.0}, {"date": "2016-10-04", "close": 28.94, "volume": 934612.0}, {"date": "2016-10-05", "close": 28.76, "volume": 1343974.0}, {"date": "2016-10-06", "close": 28.66, "volume": 1563619.0}, {"date": "2016-10-07", "close": 28.45, "volume": 668857.0}, {"date": "2016-10-10", "close": 28.78, "volume": 454312.0}, {"date": "2016-10-11", "close": 28.4, "volume": 488099.0}, {"date": "2016-10-12", "close": 28.74, "volume": 931423.0}, {"date": "2016-10-13", "close": 28.9, "volume": 498536.0}, {"date": "2016-10-14", "close": 28.83, "volume": 366648.0}, {"date": "2016-10-17", "close": 28.9, "volume": 313987.0}, {"date": "2016-10-18", "close": 28.95, "volume": 408271.0}, {"date": "2016-10-19", "close": 29.09, "volume": 451682.0}, {"date": "2016-10-20", "close": 29.0, "volume": 372829.0}, {"date": "2016-10-21", "close": 28.69, "volume": 595373.0}, {"date": "2016-10-24", "close": 28.8, "volume": 237297.0}, {"date": "2016-10-25", "close": 28.89, "volume": 269109.0}, {"date": "2016-10-26", "close": 28.96, "volume": 341982.0}, {"date": "2016-10-27", "close": 29.03, "volume": 393963.0}, {"date": "2016-10-28", "close": 29.08, "volume": 327650.0}, {"date": "2016-10-31", "close": 29.5, "volume": 593270.0}, {"date": "2016-11-01", "close": 28.99, "volume": 496376.0}, {"date": "2016-11-02", "close": 28.57, "volume": 482482.0}, {"date": "2016-11-03", "close": 28.63, "volume": 460582.0}, {"date": "2016-11-04", "close": 28.78, "volume": 524487.0}, {"date": "2016-11-07", "close": 29.82, "volume": 578959.0}, {"date": "2016-11-08", "close": 30.01, "volume": 560290.0}, {"date": "2016-11-09", "close": 29.34, "volume": 495295.0}, {"date": "2016-11-10", "close": 28.95, "volume": 791429.0}, {"date": "2016-11-11", "close": 29.41, "volume": 590889.0}, {"date": "2016-11-14", "close": 29.37, "volume": 450572.0}, {"date": "2016-11-15", "close": 29.74, "volume": 618608.0}, {"date": "2016-11-16", "close": 29.98, "volume": 826941.0}, {"date": "2016-11-17", "close": 29.89, "volume": 385124.0}, {"date": "2016-11-18", "close": 29.7, "volume": 547522.0}, {"date": "2016-11-21", "close": 30.35, "volume": 637550.0}, {"date": "2016-11-22", "close": 30.65, "volume": 529204.0}, {"date": "2016-11-23", "close": 30.56, "volume": 887393.0}, {"date": "2016-11-25", "close": 30.71, "volume": 223477.0}, {"date": "2016-11-28", "close": 31.37, "volume": 630645.0}, {"date": "2016-11-29", "close": 31.7, "volume": 664296.0}, {"date": "2016-11-30", "close": 30.8, "volume": 743557.0}, {"date": "2016-12-01", "close": 30.72, "volume": 476839.0}, {"date": "2016-12-02", "close": 31.39, "volume": 453878.0}, {"date": "2016-12-05", "close": 31.44, "volume": 356027.0}, {"date": "2016-12-06", "close": 30.93, "volume": 821494.0}, {"date": "2016-12-07", "close": 31.31, "volume": 1137461.0}, {"date": "2016-12-08", "close": 32.36, "volume": 1092104.0}, {"date": "2016-12-09", "close": 32.42, "volume": 661619.0}, {"date": "2016-12-12", "close": 32.93, "volume": 773136.0}, {"date": "2016-12-13", "close": 33.05, "volume": 618428.0}, {"date": "2016-12-14", "close": 32.45, "volume": 593035.0}, {"date": "2016-12-15", "close": 32.98, "volume": 478272.0}, {"date": "2016-12-16", "close": 33.37, "volume": 1385546.0}, {"date": "2016-12-19", "close": 33.78, "volume": 663469.0}, {"date": "2016-12-20", "close": 33.59, "volume": 577434.0}, {"date": "2016-12-21", "close": 33.65, "volume": 456029.0}, {"date": "2016-12-22", "close": 33.64, "volume": 315205.0}, {"date": "2016-12-23", "close": 33.62, "volume": 154287.0}, {"date": "2016-12-27", "close": 33.5, "volume": 295152.0}, {"date": "2016-12-28", "close": 32.97, "volume": 563440.0}, {"date": "2016-12-29", "close": 33.36, "volume": 564764.0}, {"date": "2016-12-30", "close": 33.07, "volume": 410595.0}, {"date": "2017-01-03", "close": 32.88, "volume": 443878.0}, {"date": "2017-01-04", "close": 33.01, "volume": 729436.0}, {"date": "2017-01-05", "close": 32.89, "volume": 1172975.0}, {"date": "2017-01-06", "close": 33.33, "volume": 481250.0}, {"date": "2017-01-09", "close": 32.82, "volume": 608174.0}, {"date": "2017-01-10", "close": 33.06, "volume": 537729.0}, {"date": "2017-01-11", "close": 33.52, "volume": 548751.0}, {"date": "2017-01-12", "close": 33.49, "volume": 483376.0}, {"date": "2017-01-13", "close": 33.4, "volume": 477648.0}, {"date": "2017-01-17", "close": 33.6, "volume": 358459.0}, {"date": "2017-01-18", "close": 33.54, "volume": 474725.0}, {"date": "2017-01-19", "close": 33.08, "volume": 218497.0}, {"date": "2017-01-20", "close": 33.19, "volume": 261043.0}, {"date": "2017-01-23", "close": 33.02, "volume": 483559.0}, {"date": "2017-01-24", "close": 33.13, "volume": 423425.0}, {"date": "2017-01-25", "close": 33.08, "volume": 339397.0}, {"date": "2017-01-26", "close": 32.94, "volume": 366618.0}, {"date": "2017-01-27", "close": 32.72, "volume": 217908.0}, {"date": "2017-01-30", "close": 32.9, "volume": 478984.0}, {"date": "2017-01-31", "close": 33.48, "volume": 402360.0}, {"date": "2017-02-01", "close": 33.1, "volume": 456316.0}, {"date": "2017-02-02", "close": 33.34, "volume": 556984.0}, {"date": "2017-02-03", "close": 33.55, "volume": 304214.0}, {"date": "2017-02-06", "close": 33.73, "volume": 1208861.0}, {"date": "2017-02-07", "close": 33.68, "volume": 609019.0}, {"date": "2017-02-08", "close": 33.69, "volume": 328396.0}, {"date": "2017-02-09", "close": 33.75, "volume": 633990.0}, {"date": "2017-02-10", "close": 33.78, "volume": 471168.0}, {"date": "2017-02-13", "close": 33.68, "volume": 423871.0}, {"date": "2017-02-14", "close": 33.1, "volume": 598590.0}, {"date": "2017-02-15", "close": 32.51, "volume": 1017911.0}, {"date": "2017-02-16", "close": 32.75, "volume": 483163.0}, {"date": "2017-02-17", "close": 32.69, "volume": 516473.0}, {"date": "2017-02-21", "close": 32.8, "volume": 641027.0}, {"date": "2017-02-22", "close": 32.65, "volume": 533282.0}, {"date": "2017-02-23", "close": 32.85, "volume": 719918.0}, {"date": "2017-02-24", "close": 33.14, "volume": 466980.0}, {"date": "2017-02-27", "close": 33.25, "volume": 497406.0}, {"date": "2017-02-28", "close": 33.28, "volume": 615279.0}, {"date": "2017-03-01", "close": 33.44, "volume": 587036.0}, {"date": "2017-03-02", "close": 33.36, "volume": 529399.0}, {"date": "2017-03-03", "close": 33.33, "volume": 592268.0}, {"date": "2017-03-06", "close": 32.88, "volume": 689973.0}, {"date": "2017-03-07", "close": 32.97, "volume": 889610.0}, {"date": "2017-03-08", "close": 32.43, "volume": 761917.0}, {"date": "2017-03-09", "close": 32.49, "volume": 674849.0}, {"date": "2017-03-10", "close": 32.53, "volume": 528798.0}, {"date": "2017-03-13", "close": 32.89, "volume": 508876.0}, {"date": "2017-03-14", "close": 32.67, "volume": 301421.0}, {"date": "2017-03-15", "close": 33.29, "volume": 882160.0}, {"date": "2017-03-16", "close": 32.95, "volume": 470715.0}, {"date": "2017-03-17", "close": 33.3, "volume": 782333.0}, {"date": "2017-03-20", "close": 33.15, "volume": 387358.0}, {"date": "2017-03-21", "close": 33.3, "volume": 640945.0}, {"date": "2017-03-22", "close": 33.58, "volume": 565454.0}, {"date": "2017-03-23", "close": 33.48, "volume": 396895.0}, {"date": "2017-03-24", "close": 33.68, "volume": 286436.0}, {"date": "2017-03-27", "close": 33.46, "volume": 480231.0}, {"date": "2017-03-28", "close": 33.55, "volume": 367219.0}, {"date": "2017-03-29", "close": 33.4, "volume": 531435.0}, {"date": "2017-03-30", "close": 33.46, "volume": 529825.0}, {"date": "2017-03-31", "close": 33.31, "volume": 681476.0}, {"date": "2017-04-03", "close": 33.16, "volume": 736215.0}, {"date": "2017-04-04", "close": 33.42, "volume": 555128.0}, {"date": "2017-04-05", "close": 33.8, "volume": 1928001.0}, {"date": "2017-04-06", "close": 33.7, "volume": 393269.0}, {"date": "2017-04-07", "close": 33.64, "volume": 350825.0}, {"date": "2017-04-10", "close": 33.63, "volume": 278004.0}, {"date": "2017-04-11", "close": 33.76, "volume": 414948.0}, {"date": "2017-04-12", "close": 33.82, "volume": 369526.0}, {"date": "2017-04-13", "close": 33.6, "volume": 349200.0}, {"date": "2017-04-17", "close": 33.83, "volume": 401246.0}, {"date": "2017-04-18", "close": 33.76, "volume": 371262.0}, {"date": "2017-04-19", "close": 33.62, "volume": 362050.0}, {"date": "2017-04-20", "close": 33.46, "volume": 331944.0}, {"date": "2017-04-21", "close": 33.68, "volume": 384752.0}, {"date": "2017-04-24", "close": 33.96, "volume": 324194.0}, {"date": "2017-04-25", "close": 33.73, "volume": 440016.0}, {"date": "2017-04-26", "close": 33.66, "volume": 380842.0}, {"date": "2017-04-27", "close": 33.86, "volume": 313510.0}, {"date": "2017-04-28", "close": 33.52, "volume": 407235.0}, {"date": "2017-05-01", "close": 33.51, "volume": 451546.0}, {"date": "2017-05-02", "close": 33.58, "volume": 311308.0}, {"date": "2017-05-03", "close": 33.38, "volume": 433653.0}, {"date": "2017-05-04", "close": 33.52, "volume": 408753.0}, {"date": "2017-05-05", "close": 33.62, "volume": 362526.0}, {"date": "2017-05-08", "close": 33.12, "volume": 717679.0}, {"date": "2017-05-09", "close": 32.7, "volume": 517372.0}, {"date": "2017-05-10", "close": 32.7, "volume": 443333.0}, {"date": "2017-05-11", "close": 32.68, "volume": 310593.0}, {"date": "2017-05-12", "close": 32.58, "volume": 271416.0}, {"date": "2017-05-15", "close": 32.58, "volume": 414850.0}, {"date": "2017-05-16", "close": 32.45, "volume": 267971.0}, {"date": "2017-05-17", "close": 32.38, "volume": 329170.0}, {"date": "2017-05-18", "close": 32.27, "volume": 358257.0}, {"date": "2017-05-19", "close": 32.42, "volume": 539041.0}, {"date": "2017-05-22", "close": 32.27, "volume": 357824.0}, {"date": "2017-05-23", "close": 32.64, "volume": 549910.0}, {"date": "2017-05-24", "close": 32.87, "volume": 350980.0}, {"date": "2017-05-25", "close": 33.05, "volume": 289952.0}, {"date": "2017-05-26", "close": 32.86, "volume": 171138.0}, {"date": "2017-05-30", "close": 33.0, "volume": 192519.0}, {"date": "2017-05-31", "close": 33.14, "volume": 492347.0}, {"date": "2017-06-01", "close": 33.72, "volume": 590286.0}, {"date": "2017-06-02", "close": 33.63, "volume": 450825.0}, {"date": "2017-06-05", "close": 33.31, "volume": 181952.0}, {"date": "2017-06-06", "close": 33.31, "volume": 354389.0}, {"date": "2017-06-07", "close": 33.7, "volume": 553926.0}, {"date": "2017-06-08", "close": 33.49, "volume": 399214.0}, {"date": "2017-06-09", "close": 33.73, "volume": 419884.0}, {"date": "2017-06-12", "close": 33.46, "volume": 452205.0}, {"date": "2017-06-13", "close": 33.67, "volume": 469511.0}, {"date": "2017-06-14", "close": 33.54, "volume": 333299.0}, {"date": "2017-06-15", "close": 33.51, "volume": 364146.0}, {"date": "2017-06-16", "close": 33.59, "volume": 1009939.0}, {"date": "2017-06-19", "close": 33.48, "volume": 435084.0}, {"date": "2017-06-20", "close": 33.57, "volume": 358230.0}, {"date": "2017-06-21", "close": 33.54, "volume": 351976.0}, {"date": "2017-06-22", "close": 33.25, "volume": 380626.0}, {"date": "2017-06-23", "close": 33.0, "volume": 483882.0}, {"date": "2017-06-26", "close": 33.06, "volume": 390701.0}, {"date": "2017-06-27", "close": 32.68, "volume": 350883.0}, {"date": "2017-06-28", "close": 32.47, "volume": 478213.0}, {"date": "2017-06-29", "close": 32.27, "volume": 485107.0}, {"date": "2017-06-30", "close": 32.38, "volume": 664555.0}, {"date": "2017-07-03", "close": 32.43, "volume": 182868.0}, {"date": "2017-07-05", "close": 32.27, "volume": 409783.0}, {"date": "2017-07-06", "close": 32.06, "volume": 343765.0}, {"date": "2017-07-07", "close": 32.31, "volume": 287462.0}, {"date": "2017-07-10", "close": 32.05, "volume": 312344.0}, {"date": "2017-07-11", "close": 32.2, "volume": 598522.0}, {"date": "2017-07-12", "close": 32.27, "volume": 288634.0}, {"date": "2017-07-13", "close": 32.04, "volume": 359116.0}, {"date": "2017-07-14", "close": 32.06, "volume": 281001.0}, {"date": "2017-07-17", "close": 32.02, "volume": 279838.0}, {"date": "2017-07-18", "close": 31.83, "volume": 411315.0}, {"date": "2017-07-19", "close": 31.97, "volume": 748956.0}, {"date": "2017-07-20", "close": 32.37, "volume": 261283.0}, {"date": "2017-07-21", "close": 32.76, "volume": 297970.0}, {"date": "2017-07-24", "close": 32.59, "volume": 258256.0}, {"date": "2017-07-25", "close": 32.79, "volume": 791190.0}, {"date": "2017-07-26", "close": 32.86, "volume": 369054.0}, {"date": "2017-07-27", "close": 32.98, "volume": 429878.0}, {"date": "2017-07-28", "close": 32.74, "volume": 196267.0}, {"date": "2017-07-31", "close": 32.99, "volume": 319195.0}, {"date": "2017-08-01", "close": 33.12, "volume": 492658.0}, {"date": "2017-08-02", "close": 33.06, "volume": 376028.0}, {"date": "2017-08-03", "close": 32.98, "volume": 371895.0}, {"date": "2017-08-04", "close": 32.98, "volume": 313643.0}, {"date": "2017-08-07", "close": 33.29, "volume": 374404.0}, {"date": "2017-08-08", "close": 33.38, "volume": 378832.0}, {"date": "2017-08-09", "close": 32.91, "volume": 320939.0}, {"date": "2017-08-10", "close": 33.01, "volume": 373685.0}, {"date": "2017-08-11", "close": 33.02, "volume": 419717.0}, {"date": "2017-08-14", "close": 33.13, "volume": 532659.0}, {"date": "2017-08-15", "close": 33.17, "volume": 390087.0}, {"date": "2017-08-16", "close": 33.27, "volume": 252839.0}, {"date": "2017-08-17", "close": 33.06, "volume": 336177.0}, {"date": "2017-08-18", "close": 33.18, "volume": 338427.0}, {"date": "2017-08-21", "close": 32.97, "volume": 250339.0}, {"date": "2017-08-22", "close": 33.19, "volume": 602634.0}, {"date": "2017-08-23", "close": 33.23, "volume": 253304.0}, {"date": "2017-08-24", "close": 33.34, "volume": 278496.0}, {"date": "2017-08-25", "close": 33.58, "volume": 253660.0}, {"date": "2017-08-28", "close": 33.56, "volume": 361442.0}, {"date": "2017-08-29", "close": 33.38, "volume": 196721.0}, {"date": "2017-08-30", "close": 33.34, "volume": 232432.0}, {"date": "2017-08-31", "close": 33.42, "volume": 447414.0}, {"date": "2017-09-01", "close": 33.51, "volume": 451384.0}, {"date": "2017-09-05", "close": 33.48, "volume": 292584.0}, {"date": "2017-09-06", "close": 33.48, "volume": 430589.0}, {"date": "2017-09-07", "close": 33.6, "volume": 448021.0}, {"date": "2017-09-08", "close": 34.13, "volume": 541822.0}, {"date": "2017-09-11", "close": 34.42, "volume": 612320.0}, {"date": "2017-09-12", "close": 33.86, "volume": 331249.0}, {"date": "2017-09-13", "close": 33.74, "volume": 408142.0}, {"date": "2017-09-14", "close": 33.82, "volume": 296969.0}, {"date": "2017-09-15", "close": 33.72, "volume": 499349.0}, {"date": "2017-09-18", "close": 33.49, "volume": 275442.0}, {"date": "2017-09-19", "close": 33.37, "volume": 277436.0}, {"date": "2017-09-20", "close": 33.37, "volume": 460977.0}, {"date": "2017-09-21", "close": 33.56, "volume": 317438.0}, {"date": "2017-09-22", "close": 33.48, "volume": 324997.0}, {"date": "2017-09-25", "close": 33.8, "volume": 268428.0}, {"date": "2017-09-26", "close": 33.7, "volume": 319164.0}, {"date": "2017-09-27", "close": 33.55, "volume": 313975.0}, {"date": "2017-09-28", "close": 33.67, "volume": 321922.0}, {"date": "2017-09-29", "close": 33.37, "volume": 503974.0}, {"date": "2017-10-02", "close": 33.64, "volume": 375414.0}, {"date": "2017-10-03", "close": 33.64, "volume": 482670.0}, {"date": "2017-10-04", "close": 33.82, "volume": 1319394.0}, {"date": "2017-10-05", "close": 33.78, "volume": 652020.0}, {"date": "2017-10-06", "close": 33.9, "volume": 441397.0}, {"date": "2017-10-09", "close": 33.8, "volume": 207074.0}, {"date": "2017-10-10", "close": 34.07, "volume": 212400.0}, {"date": "2017-10-11", "close": 34.28, "volume": 412333.0}, {"date": "2017-10-12", "close": 34.35, "volume": 328589.0}, {"date": "2017-10-13", "close": 34.33, "volume": 390538.0}, {"date": "2017-10-16", "close": 34.67, "volume": 512559.0}, {"date": "2017-10-17", "close": 34.89, "volume": 340121.0}, {"date": "2017-10-18", "close": 35.07, "volume": 264535.0}, {"date": "2017-10-19", "close": 35.43, "volume": 239137.0}, {"date": "2017-10-20", "close": 35.45, "volume": 272967.0}, {"date": "2017-10-23", "close": 35.73, "volume": 228159.0}, {"date": "2017-10-24", "close": 35.77, "volume": 441847.0}, {"date": "2017-10-25", "close": 35.5, "volume": 418836.0}, {"date": "2017-10-26", "close": 35.63, "volume": 370990.0}, {"date": "2017-10-27", "close": 36.25, "volume": 325761.0}, {"date": "2017-10-30", "close": 36.18, "volume": 374417.0}, {"date": "2017-10-31", "close": 36.46, "volume": 451612.0}, {"date": "2017-11-01", "close": 36.13, "volume": 617082.0}, {"date": "2017-11-02", "close": 36.31, "volume": 505095.0}, {"date": "2017-11-03", "close": 36.46, "volume": 624256.0}, {"date": "2017-11-06", "close": 36.25, "volume": 337917.0}, {"date": "2017-11-07", "close": 36.55, "volume": 394174.0}, {"date": "2017-11-08", "close": 36.5, "volume": 613708.0}, {"date": "2017-11-09", "close": 36.4, "volume": 404303.0}, {"date": "2017-11-10", "close": 36.23, "volume": 913318.0}, {"date": "2017-11-13", "close": 36.84, "volume": 429185.0}, {"date": "2017-11-14", "close": 37.35, "volume": 508717.0}, {"date": "2017-11-15", "close": 37.02, "volume": 503671.0}, {"date": "2017-11-16", "close": 36.84, "volume": 654587.0}, {"date": "2017-11-17", "close": 37.05, "volume": 555381.0}, {"date": "2017-11-20", "close": 37.04, "volume": 515921.0}, {"date": "2017-11-21", "close": 36.86, "volume": 359898.0}, {"date": "2017-11-22", "close": 36.67, "volume": 259486.0}, {"date": "2017-11-24", "close": 36.87, "volume": 152469.0}, {"date": "2017-11-27", "close": 37.14, "volume": 338552.0}, {"date": "2017-11-28", "close": 37.72, "volume": 300647.0}, {"date": "2017-11-29", "close": 38.13, "volume": 387872.0}, {"date": "2017-11-30", "close": 38.35, "volume": 419748.0}, {"date": "2017-12-01", "close": 38.1, "volume": 351369.0}, {"date": "2017-12-04", "close": 38.25, "volume": 373203.0}, {"date": "2017-12-05", "close": 37.89, "volume": 329620.0}, {"date": "2017-12-06", "close": 37.67, "volume": 382410.0}, {"date": "2017-12-07", "close": 37.55, "volume": 494976.0}, {"date": "2017-12-08", "close": 37.89, "volume": 384163.0}, {"date": "2017-12-11", "close": 37.85, "volume": 350095.0}, {"date": "2017-12-12", "close": 37.33, "volume": 424901.0}, {"date": "2017-12-13", "close": 37.22, "volume": 480053.0}, {"date": "2017-12-14", "close": 36.71, "volume": 666810.0}, {"date": "2017-12-15", "close": 36.93, "volume": 961001.0}, {"date": "2017-12-18", "close": 36.72, "volume": 297163.0}, {"date": "2017-12-19", "close": 36.32, "volume": 505037.0}, {"date": "2017-12-20", "close": 36.0, "volume": 286226.0}, {"date": "2017-12-21", "close": 35.88, "volume": 329567.0}, {"date": "2017-12-22", "close": 36.32, "volume": 238476.0}, {"date": "2017-12-26", "close": 35.99, "volume": 175933.0}, {"date": "2017-12-27", "close": 36.05, "volume": 216700.0}, {"date": "2017-12-28", "close": 36.31, "volume": 275043.0}, {"date": "2017-12-29", "close": 36.15, "volume": 308476.0}, {"date": "2018-01-02", "close": 35.57, "volume": 499827.0}, {"date": "2018-01-03", "close": 35.29, "volume": 436864.0}, {"date": "2018-01-04", "close": 34.98, "volume": 737224.0}, {"date": "2018-01-05", "close": 34.97, "volume": 522125.0}, {"date": "2018-01-08", "close": 35.34, "volume": 748379.0}, {"date": "2018-01-09", "close": 35.16, "volume": 909113.0}, {"date": "2018-01-10", "close": 34.6, "volume": 509783.0}, {"date": "2018-01-11", "close": 34.49, "volume": 679938.0}, {"date": "2018-01-12", "close": 34.41, "volume": 297862.0}, {"date": "2018-01-16", "close": 34.21, "volume": 652008.0}, {"date": "2018-01-17", "close": 34.62, "volume": 496707.0}, {"date": "2018-01-18", "close": 34.46, "volume": 344474.0}, {"date": "2018-01-19", "close": 34.45, "volume": 324800.0}, {"date": "2018-01-22", "close": 34.38, "volume": 345492.0}, {"date": "2018-01-23", "close": 34.58, "volume": 263628.0}, {"date": "2018-01-24", "close": 34.41, "volume": 340312.0}, {"date": "2018-01-25", "close": 34.75, "volume": 485509.0}, {"date": "2018-01-26", "close": 34.5, "volume": 727945.0}, {"date": "2018-01-29", "close": 34.16, "volume": 604829.0}, {"date": "2018-01-30", "close": 33.95, "volume": 551299.0}, {"date": "2018-01-31", "close": 34.11, "volume": 1031509.0}, {"date": "2018-02-01", "close": 33.86, "volume": 544257.0}, {"date": "2018-02-02", "close": 33.58, "volume": 483968.0}, {"date": "2018-02-05", "close": 32.76, "volume": 872875.0}, {"date": "2018-02-06", "close": 32.14, "volume": 830437.0}, {"date": "2018-02-07", "close": 32.06, "volume": 623495.0}, {"date": "2018-02-08", "close": 31.73, "volume": 408243.0}, {"date": "2018-02-09", "close": 32.58, "volume": 545407.0}, {"date": "2018-02-12", "close": 32.86, "volume": 479464.0}, {"date": "2018-02-13", "close": 32.76, "volume": 404591.0}, {"date": "2018-02-14", "close": 32.62, "volume": 718416.0}, {"date": "2018-02-15", "close": 33.77, "volume": 496432.0}, {"date": "2018-02-16", "close": 33.7, "volume": 537368.0}, {"date": "2018-02-20", "close": 33.35, "volume": 447859.0}, {"date": "2018-02-21", "close": 33.2, "volume": 707480.0}, {"date": "2018-02-22", "close": 33.15, "volume": 323658.0}, {"date": "2018-02-23", "close": 33.8, "volume": 267905.0}, {"date": "2018-02-26", "close": 33.68, "volume": 372478.0}, {"date": "2018-02-27", "close": 33.21, "volume": 376608.0}, {"date": "2018-02-28", "close": 32.96, "volume": 490587.0}, {"date": "2018-03-01", "close": 33.08, "volume": 430490.0}, {"date": "2018-03-02", "close": 33.0, "volume": 422419.0}, {"date": "2018-03-05", "close": 33.5, "volume": 443124.0}, {"date": "2018-03-06", "close": 33.11, "volume": 519251.0}, {"date": "2018-03-07", "close": 32.82, "volume": 422788.0}, {"date": "2018-03-08", "close": 32.89, "volume": 425431.0}, {"date": "2018-03-09", "close": 33.3, "volume": 574973.0}, {"date": "2018-03-12", "close": 33.72, "volume": 497200.0}, {"date": "2018-03-13", "close": 33.68, "volume": 723074.0}, {"date": "2018-03-14", "close": 33.65, "volume": 440887.0}, {"date": "2018-03-15", "close": 33.77, "volume": 327922.0}, {"date": "2018-03-16", "close": 34.13, "volume": 699716.0}, {"date": "2018-03-19", "close": 33.99, "volume": 320991.0}, {"date": "2018-03-20", "close": 33.84, "volume": 278059.0}, {"date": "2018-03-21", "close": 33.81, "volume": 385919.0}, {"date": "2018-03-22", "close": 33.76, "volume": 487248.0}, {"date": "2018-03-23", "close": 33.32, "volume": 425349.0}, {"date": "2018-03-26", "close": 33.81, "volume": 279507.0}, {"date": "2018-03-27", "close": 34.22, "volume": 280046.0}, {"date": "2018-03-28", "close": 34.35, "volume": 266166.0}, {"date": "2018-03-29", "close": 34.38, "volume": 254480.0}, {"date": "2018-04-02", "close": 34.11, "volume": 316427.0}, {"date": "2018-04-03", "close": 34.59, "volume": 597343.0}, {"date": "2018-04-04", "close": 34.32, "volume": 435875.0}, {"date": "2018-04-05", "close": 34.9, "volume": 326087.0}, {"date": "2018-04-06", "close": 34.76, "volume": 717296.0}, {"date": "2018-04-09", "close": 34.74, "volume": 522894.0}, {"date": "2018-04-10", "close": 34.45, "volume": 331974.0}, {"date": "2018-04-11", "close": 34.43, "volume": 356915.0}, {"date": "2018-04-12", "close": 33.92, "volume": 399926.0}, {"date": "2018-04-13", "close": 34.18, "volume": 316141.0}, {"date": "2018-04-16", "close": 34.62, "volume": 379776.0}, {"date": "2018-04-17", "close": 34.92, "volume": 211479.0}, {"date": "2018-04-18", "close": 34.47, "volume": 411173.0}, {"date": "2018-04-19", "close": 34.3, "volume": 449732.0}, {"date": "2018-04-20", "close": 34.3, "volume": 239096.0}, {"date": "2018-04-23", "close": 34.52, "volume": 493011.0}, {"date": "2018-04-24", "close": 34.51, "volume": 551422.0}, {"date": "2018-04-25", "close": 34.41, "volume": 373934.0}, {"date": "2018-04-26", "close": 34.55, "volume": 425033.0}, {"date": "2018-04-27", "close": 34.89, "volume": 383841.0}, {"date": "2018-04-30", "close": 34.69, "volume": 400283.0}, {"date": "2018-05-01", "close": 34.71, "volume": 375702.0}, {"date": "2018-05-02", "close": 34.65, "volume": 359829.0}, {"date": "2018-05-03", "close": 34.75, "volume": 417124.0}, {"date": "2018-05-04", "close": 35.07, "volume": 447038.0}, {"date": "2018-05-07", "close": 34.88, "volume": 528616.0}, {"date": "2018-05-08", "close": 34.22, "volume": 484413.0}, {"date": "2018-05-09", "close": 33.87, "volume": 375052.0}, {"date": "2018-05-10", "close": 34.16, "volume": 379107.0}, {"date": "2018-05-11", "close": 33.84, "volume": 320241.0}, {"date": "2018-05-14", "close": 33.74, "volume": 435274.0}, {"date": "2018-05-15", "close": 33.53, "volume": 350489.0}, {"date": "2018-05-16", "close": 33.25, "volume": 402324.0}, {"date": "2018-05-17", "close": 33.14, "volume": 445466.0}, {"date": "2018-05-18", "close": 32.98, "volume": 574275.0}, {"date": "2018-05-21", "close": 33.45, "volume": 449416.0}, {"date": "2018-05-22", "close": 33.41, "volume": 363049.0}, {"date": "2018-05-23", "close": 33.59, "volume": 549797.0}, {"date": "2018-05-24", "close": 33.83, "volume": 357592.0}, {"date": "2018-05-25", "close": 33.88, "volume": 260325.0}, {"date": "2018-05-29", "close": 33.9, "volume": 344968.0}, {"date": "2018-05-30", "close": 34.24, "volume": 495069.0}, {"date": "2018-05-31", "close": 34.33, "volume": 344201.0}, {"date": "2018-06-01", "close": 33.98, "volume": 491045.0}, {"date": "2018-06-04", "close": 33.96, "volume": 415768.0}, {"date": "2018-06-05", "close": 33.66, "volume": 548005.0}, {"date": "2018-06-06", "close": 32.92, "volume": 511875.0}, {"date": "2018-06-07", "close": 32.96, "volume": 810897.0}, {"date": "2018-06-08", "close": 33.1, "volume": 623672.0}, {"date": "2018-06-11", "close": 32.69, "volume": 553562.0}, {"date": "2018-06-12", "close": 32.87, "volume": 514979.0}, {"date": "2018-06-13", "close": 32.73, "volume": 394666.0}, {"date": "2018-06-14", "close": 32.79, "volume": 636165.0}, {"date": "2018-06-15", "close": 33.01, "volume": 1121169.0}, {"date": "2018-06-18", "close": 33.13, "volume": 451290.0}, {"date": "2018-06-19", "close": 33.54, "volume": 432576.0}, {"date": "2018-06-20", "close": 33.48, "volume": 265437.0}, {"date": "2018-06-21", "close": 33.53, "volume": 222453.0}, {"date": "2018-06-22", "close": 33.82, "volume": 638398.0}, {"date": "2018-06-25", "close": 34.05, "volume": 481204.0}, {"date": "2018-06-26", "close": 33.88, "volume": 204351.0}, {"date": "2018-06-27", "close": 34.01, "volume": 410429.0}, {"date": "2018-06-28", "close": 34.29, "volume": 484081.0}, {"date": "2018-06-29", "close": 34.3, "volume": 466627.0}, {"date": "2018-07-02", "close": 34.88, "volume": 647608.0}, {"date": "2018-07-03", "close": 35.24, "volume": 383148.0}, {"date": "2018-07-05", "close": 35.64, "volume": 397692.0}, {"date": "2018-07-06", "close": 36.13, "volume": 514820.0}, {"date": "2018-07-09", "close": 34.93, "volume": 600504.0}, {"date": "2018-07-10", "close": 34.97, "volume": 333722.0}, {"date": "2018-07-11", "close": 35.13, "volume": 290369.0}, {"date": "2018-07-12", "close": 34.79, "volume": 332813.0}, {"date": "2018-07-13", "close": 34.67, "volume": 283890.0}, {"date": "2018-07-16", "close": 34.6, "volume": 294137.0}, {"date": "2018-07-17", "close": 34.56, "volume": 277486.0}, {"date": "2018-07-18", "close": 34.63, "volume": 394246.0}, {"date": "2018-07-19", "close": 35.17, "volume": 434038.0}, {"date": "2018-07-20", "close": 35.12, "volume": 250865.0}, {"date": "2018-07-23", "close": 34.74, "volume": 295346.0}, {"date": "2018-07-24", "close": 34.74, "volume": 536824.0}, {"date": "2018-07-25", "close": 34.75, "volume": 285880.0}, {"date": "2018-07-26", "close": 35.0, "volume": 349176.0}, {"date": "2018-07-27", "close": 34.63, "volume": 246999.0}, {"date": "2018-07-30", "close": 34.41, "volume": 334496.0}, {"date": "2018-07-31", "close": 35.17, "volume": 728667.0}, {"date": "2018-08-01", "close": 34.93, "volume": 474376.0}, {"date": "2018-08-02", "close": 35.24, "volume": 464958.0}, {"date": "2018-08-03", "close": 35.2, "volume": 423596.0}, {"date": "2018-08-06", "close": 34.85, "volume": 537045.0}, {"date": "2018-08-07", "close": 34.65, "volume": 365203.0}, {"date": "2018-08-08", "close": 34.62, "volume": 763479.0}, {"date": "2018-08-09", "close": 34.87, "volume": 280034.0}, {"date": "2018-08-10", "close": 34.67, "volume": 339478.0}, {"date": "2018-08-13", "close": 34.94, "volume": 395395.0}, {"date": "2018-08-14", "close": 35.08, "volume": 433884.0}, {"date": "2018-08-15", "close": 35.38, "volume": 275461.0}, {"date": "2018-08-16", "close": 35.75, "volume": 348113.0}, {"date": "2018-08-17", "close": 35.76, "volume": 370943.0}, {"date": "2018-08-20", "close": 35.57, "volume": 376566.0}, {"date": "2018-08-21", "close": 35.66, "volume": 488465.0}, {"date": "2018-08-22", "close": 35.44, "volume": 500313.0}, {"date": "2018-08-23", "close": 35.23, "volume": 420654.0}, {"date": "2018-08-24", "close": 35.29, "volume": 305503.0}, {"date": "2018-08-27", "close": 35.09, "volume": 390668.0}, {"date": "2018-08-28", "close": 35.06, "volume": 336846.0}, {"date": "2018-08-29", "close": 35.33, "volume": 333277.0}, {"date": "2018-08-30", "close": 35.46, "volume": 291684.0}, {"date": "2018-08-31", "close": 35.27, "volume": 697147.0}, {"date": "2018-09-04", "close": 35.66, "volume": 376166.0}, {"date": "2018-09-05", "close": 35.81, "volume": 402445.0}, {"date": "2018-09-06", "close": 36.15, "volume": 402492.0}, {"date": "2018-09-07", "close": 35.86, "volume": 416306.0}, {"date": "2018-09-10", "close": 35.55, "volume": 341847.0}, {"date": "2018-09-11", "close": 35.44, "volume": 267476.0}, {"date": "2018-09-12", "close": 35.24, "volume": 303635.0}, {"date": "2018-09-13", "close": 35.4, "volume": 330409.0}, {"date": "2018-09-14", "close": 35.41, "volume": 338320.0}, {"date": "2018-09-17", "close": 35.59, "volume": 397307.0}, {"date": "2018-09-18", "close": 35.67, "volume": 342831.0}, {"date": "2018-09-19", "close": 35.09, "volume": 572576.0}, {"date": "2018-09-20", "close": 35.37, "volume": 367842.0}, {"date": "2018-09-21", "close": 35.3, "volume": 802011.0}, {"date": "2018-09-24", "close": 35.28, "volume": 357810.0}, {"date": "2018-09-25", "close": 34.98, "volume": 563542.0}, {"date": "2018-09-26", "close": 34.92, "volume": 742533.0}, {"date": "2018-09-27", "close": 35.05, "volume": 384660.0}, {"date": "2018-09-28", "close": 35.59, "volume": 452511.0}, {"date": "2018-10-01", "close": 35.55, "volume": 425628.0}, {"date": "2018-10-02", "close": 35.59, "volume": 352042.0}, {"date": "2018-10-03", "close": 35.36, "volume": 310286.0}, {"date": "2018-10-04", "close": 35.61, "volume": 422928.0}, {"date": "2018-10-05", "close": 36.04, "volume": 306730.0}, {"date": "2018-10-08", "close": 36.05, "volume": 437050.0}, {"date": "2018-10-09", "close": 36.06, "volume": 388416.0}, {"date": "2018-10-10", "close": 35.89, "volume": 627264.0}, {"date": "2018-10-11", "close": 35.38, "volume": 523349.0}, {"date": "2018-10-12", "close": 35.16, "volume": 474543.0}, {"date": "2018-10-15", "close": 35.5, "volume": 328027.0}, {"date": "2018-10-16", "close": 35.88, "volume": 243045.0}, {"date": "2018-10-17", "close": 35.93, "volume": 180671.0}, {"date": "2018-10-18", "close": 35.89, "volume": 214440.0}, {"date": "2018-10-19", "close": 36.09, "volume": 375141.0}, {"date": "2018-10-22", "close": 35.83, "volume": 267238.0}, {"date": "2018-10-23", "close": 35.61, "volume": 453460.0}, {"date": "2018-10-24", "close": 36.25, "volume": 591010.0}, {"date": "2018-10-25", "close": 36.82, "volume": 1581625.0}, {"date": "2018-10-26", "close": 36.44, "volume": 626924.0}, {"date": "2018-10-29", "close": 37.01, "volume": 588044.0}, {"date": "2018-10-30", "close": 37.45, "volume": 505591.0}, {"date": "2018-10-31", "close": 37.3, "volume": 999135.0}, {"date": "2018-11-01", "close": 37.25, "volume": 583421.0}, {"date": "2018-11-02", "close": 36.93, "volume": 878630.0}, {"date": "2018-11-05", "close": 37.4, "volume": 672826.0}, {"date": "2018-11-06", "close": 37.72, "volume": 576063.0}, {"date": "2018-11-07", "close": 37.75, "volume": 946127.0}, {"date": "2018-11-08", "close": 37.54, "volume": 529559.0}, {"date": "2018-11-09", "close": 37.56, "volume": 488864.0}, {"date": "2018-11-12", "close": 37.55, "volume": 630491.0}, {"date": "2018-11-13", "close": 37.66, "volume": 713256.0}, {"date": "2018-11-14", "close": 37.81, "volume": 536072.0}, {"date": "2018-11-15", "close": 37.55, "volume": 991658.0}, {"date": "2018-11-16", "close": 37.84, "volume": 566219.0}, {"date": "2018-11-19", "close": 37.95, "volume": 444397.0}, {"date": "2018-11-20", "close": 37.63, "volume": 430062.0}, {"date": "2018-11-21", "close": 37.23, "volume": 296151.0}, {"date": "2018-11-23", "close": 37.35, "volume": 104049.0}, {"date": "2018-11-26", "close": 37.6, "volume": 329956.0}, {"date": "2018-11-27", "close": 37.92, "volume": 325260.0}, {"date": "2018-11-28", "close": 37.94, "volume": 416484.0}, {"date": "2018-11-29", "close": 37.87, "volume": 505123.0}, {"date": "2018-11-30", "close": 38.32, "volume": 521350.0}, {"date": "2018-12-03", "close": 38.48, "volume": 341742.0}, {"date": "2018-12-04", "close": 38.7, "volume": 538011.0}, {"date": "2018-12-06", "close": 38.58, "volume": 482289.0}, {"date": "2018-12-07", "close": 39.16, "volume": 974124.0}, {"date": "2018-12-10", "close": 39.12, "volume": 687630.0}, {"date": "2018-12-11", "close": 39.12, "volume": 483754.0}, {"date": "2018-12-12", "close": 38.87, "volume": 468246.0}, {"date": "2018-12-13", "close": 39.1, "volume": 296693.0}, {"date": "2018-12-14", "close": 38.75, "volume": 210395.0}, {"date": "2018-12-17", "close": 37.6, "volume": 519288.0}, {"date": "2018-12-18", "close": 37.38, "volume": 380189.0}, {"date": "2018-12-19", "close": 37.44, "volume": 296363.0}, {"date": "2018-12-20", "close": 37.57, "volume": 306972.0}, {"date": "2018-12-21", "close": 37.29, "volume": 1675040.0}, {"date": "2018-12-24", "close": 35.48, "volume": 232950.0}, {"date": "2018-12-26", "close": 36.04, "volume": 434842.0}, {"date": "2018-12-27", "close": 36.29, "volume": 468713.0}, {"date": "2018-12-28", "close": 36.15, "volume": 450852.0}, {"date": "2018-12-31", "close": 36.62, "volume": 372072.0}, {"date": "2019-01-02", "close": 35.65, "volume": 477036.0}, {"date": "2019-01-03", "close": 35.78, "volume": 336622.0}, {"date": "2019-01-04", "close": 35.76, "volume": 501557.0}, {"date": "2019-01-07", "close": 35.52, "volume": 408334.0}, {"date": "2019-01-08", "close": 35.88, "volume": 415946.0}, {"date": "2019-01-09", "close": 35.72, "volume": 340833.0}, {"date": "2019-01-10", "close": 36.0, "volume": 313145.0}, {"date": "2019-01-11", "close": 35.84, "volume": 290344.0}, {"date": "2019-01-14", "close": 35.36, "volume": 337481.0}, {"date": "2019-01-15", "close": 35.69, "volume": 296453.0}, {"date": "2019-01-16", "close": 35.98, "volume": 364300.0}, {"date": "2019-01-17", "close": 36.33, "volume": 410396.0}, {"date": "2019-01-18", "close": 36.41, "volume": 328278.0}, {"date": "2019-01-22", "close": 36.23, "volume": 302694.0}, {"date": "2019-01-23", "close": 36.67, "volume": 298072.0}, {"date": "2019-01-24", "close": 36.92, "volume": 374382.0}, {"date": "2019-01-25", "close": 36.59, "volume": 565408.0}, {"date": "2019-01-28", "close": 36.39, "volume": 194813.0}, {"date": "2019-01-29", "close": 36.4, "volume": 208058.0}, {"date": "2019-01-30", "close": 36.55, "volume": 278667.0}, {"date": "2019-01-31", "close": 37.19, "volume": 367584.0}, {"date": "2019-02-01", "close": 37.11, "volume": 413772.0}, {"date": "2019-02-04", "close": 37.19, "volume": 217291.0}, {"date": "2019-02-05", "close": 37.23, "volume": 344363.0}, {"date": "2019-02-06", "close": 37.34, "volume": 248808.0}, {"date": "2019-02-07", "close": 37.94, "volume": 269815.0}, {"date": "2019-02-08", "close": 37.98, "volume": 256360.0}, {"date": "2019-02-11", "close": 37.77, "volume": 232508.0}, {"date": "2019-02-12", "close": 37.68, "volume": 341396.0}, {"date": "2019-02-13", "close": 37.57, "volume": 303605.0}, {"date": "2019-02-14", "close": 37.68, "volume": 315697.0}, {"date": "2019-02-15", "close": 37.86, "volume": 480827.0}, {"date": "2019-02-19", "close": 37.7, "volume": 551793.0}, {"date": "2019-02-20", "close": 37.98, "volume": 504424.0}, {"date": "2019-02-21", "close": 38.31, "volume": 319425.0}, {"date": "2019-02-22", "close": 38.62, "volume": 347089.0}, {"date": "2019-02-25", "close": 38.15, "volume": 493123.0}, {"date": "2019-02-26", "close": 38.0, "volume": 312777.0}, {"date": "2019-02-27", "close": 38.09, "volume": 225390.0}, {"date": "2019-02-28", "close": 38.28, "volume": 355974.0}, {"date": "2019-03-01", "close": 38.43, "volume": 276305.0}, {"date": "2019-03-04", "close": 38.84, "volume": 398149.0}, {"date": "2019-03-05", "close": 38.84, "volume": 274581.0}, {"date": "2019-03-06", "close": 38.88, "volume": 325338.0}, {"date": "2019-03-07", "close": 39.13, "volume": 279653.0}, {"date": "2019-03-08", "close": 39.41, "volume": 280379.0}, {"date": "2019-03-11", "close": 39.96, "volume": 491239.0}, {"date": "2019-03-12", "close": 39.8, "volume": 463626.0}, {"date": "2019-03-13", "close": 40.14, "volume": 484619.0}, {"date": "2019-03-14", "close": 40.26, "volume": 394044.0}, {"date": "2019-03-15", "close": 40.63, "volume": 872711.0}, {"date": "2019-03-18", "close": 40.59, "volume": 381235.0}, {"date": "2019-03-19", "close": 40.04, "volume": 302670.0}, {"date": "2019-03-20", "close": 40.06, "volume": 453330.0}, {"date": "2019-03-21", "close": 40.59, "volume": 232680.0}, {"date": "2019-03-22", "close": 40.61, "volume": 298077.0}, {"date": "2019-03-25", "close": 40.8, "volume": 274672.0}, {"date": "2019-03-26", "close": 41.05, "volume": 324014.0}, {"date": "2019-03-27", "close": 40.98, "volume": 327899.0}, {"date": "2019-03-28", "close": 40.72, "volume": 220010.0}, {"date": "2019-03-29", "close": 40.77, "volume": 328464.0}, {"date": "2019-04-01", "close": 40.62, "volume": 375313.0}, {"date": "2019-04-02", "close": 40.52, "volume": 319669.0}, {"date": "2019-04-03", "close": 40.52, "volume": 210748.0}, {"date": "2019-04-04", "close": 40.48, "volume": 248793.0}, {"date": "2019-04-05", "close": 40.74, "volume": 196570.0}, {"date": "2019-04-08", "close": 40.54, "volume": 315777.0}, {"date": "2019-04-09", "close": 40.58, "volume": 239886.0}, {"date": "2019-04-10", "close": 40.75, "volume": 210303.0}, {"date": "2019-04-11", "close": 40.99, "volume": 146892.0}, {"date": "2019-04-12", "close": 41.42, "volume": 235553.0}, {"date": "2019-04-15", "close": 41.42, "volume": 453858.0}, {"date": "2019-04-16", "close": 41.05, "volume": 510417.0}, {"date": "2019-04-17", "close": 41.1, "volume": 295419.0}, {"date": "2019-04-18", "close": 41.01, "volume": 297710.0}, {"date": "2019-04-22", "close": 40.96, "volume": 375838.0}, {"date": "2019-04-23", "close": 41.0, "volume": 387752.0}, {"date": "2019-04-24", "close": 41.0, "volume": 379794.0}, {"date": "2019-04-25", "close": 41.23, "volume": 290971.0}, {"date": "2019-04-26", "close": 41.24, "volume": 329976.0}, {"date": "2019-04-29", "close": 41.2, "volume": 224884.0}, {"date": "2019-04-30", "close": 41.48, "volume": 397268.0}, {"date": "2019-05-01", "close": 41.19, "volume": 334706.0}, {"date": "2019-05-02", "close": 41.21, "volume": 201136.0}, {"date": "2019-05-03", "close": 41.63, "volume": 464374.0}, {"date": "2019-05-06", "close": 41.69, "volume": 317456.0}, {"date": "2019-05-07", "close": 42.02, "volume": 347750.0}, {"date": "2019-05-08", "close": 41.41, "volume": 295003.0}, {"date": "2019-05-09", "close": 41.33, "volume": 255194.0}, {"date": "2019-05-10", "close": 42.08, "volume": 245429.0}, {"date": "2019-05-13", "close": 42.44, "volume": 609935.0}, {"date": "2019-05-14", "close": 41.97, "volume": 669119.0}, {"date": "2019-05-15", "close": 41.75, "volume": 335436.0}, {"date": "2019-05-16", "close": 41.87, "volume": 301244.0}, {"date": "2019-05-17", "close": 41.86, "volume": 356046.0}, {"date": "2019-05-20", "close": 42.01, "volume": 457269.0}, {"date": "2019-05-21", "close": 42.12, "volume": 435879.0}, {"date": "2019-05-22", "close": 41.89, "volume": 260421.0}, {"date": "2019-05-23", "close": 41.89, "volume": 524599.0}, {"date": "2019-05-24", "close": 42.01, "volume": 325363.0}, {"date": "2019-05-28", "close": 41.52, "volume": 416728.0}, {"date": "2019-05-29", "close": 41.25, "volume": 482432.0}, {"date": "2019-05-30", "close": 40.9, "volume": 317922.0}, {"date": "2019-05-31", "close": 41.54, "volume": 515465.0}, {"date": "2019-06-03", "close": 42.15, "volume": 560605.0}, {"date": "2019-06-04", "close": 42.15, "volume": 257173.0}, {"date": "2019-06-05", "close": 43.09, "volume": 359876.0}, {"date": "2019-06-06", "close": 43.08, "volume": 360252.0}, {"date": "2019-06-07", "close": 42.81, "volume": 312042.0}, {"date": "2019-06-10", "close": 43.04, "volume": 424358.0}, {"date": "2019-06-11", "close": 42.67, "volume": 472648.0}, {"date": "2019-06-12", "close": 43.05, "volume": 339312.0}, {"date": "2019-06-13", "close": 43.18, "volume": 258569.0}, {"date": "2019-06-14", "close": 43.45, "volume": 366951.0}, {"date": "2019-06-17", "close": 43.2, "volume": 238563.0}, {"date": "2019-06-18", "close": 43.08, "volume": 221950.0}, {"date": "2019-06-19", "close": 43.58, "volume": 249891.0}, {"date": "2019-06-20", "close": 43.72, "volume": 323194.0}, {"date": "2019-06-21", "close": 43.93, "volume": 884776.0}, {"date": "2019-06-24", "close": 43.54, "volume": 303019.0}, {"date": "2019-06-25", "close": 43.65, "volume": 328795.0}, {"date": "2019-06-26", "close": 42.94, "volume": 538713.0}, {"date": "2019-06-27", "close": 43.22, "volume": 523726.0}, {"date": "2019-06-28", "close": 43.55, "volume": 727911.0}, {"date": "2019-07-01", "close": 43.5, "volume": 415737.0}, {"date": "2019-07-02", "close": 43.82, "volume": 363432.0}, {"date": "2019-07-03", "close": 44.22, "volume": 196249.0}, {"date": "2019-07-05", "close": 44.35, "volume": 290462.0}, {"date": "2019-07-08", "close": 44.37, "volume": 260142.0}, {"date": "2019-07-09", "close": 44.3, "volume": 409235.0}, {"date": "2019-07-10", "close": 44.46, "volume": 271467.0}, {"date": "2019-07-11", "close": 44.62, "volume": 250217.0}, {"date": "2019-07-12", "close": 44.58, "volume": 311024.0}, {"date": "2019-07-15", "close": 44.57, "volume": 271172.0}, {"date": "2019-07-16", "close": 44.51, "volume": 318517.0}, {"date": "2019-07-17", "close": 44.62, "volume": 410565.0}, {"date": "2019-07-18", "close": 45.08, "volume": 238810.0}, {"date": "2019-07-19", "close": 44.31, "volume": 317346.0}, {"date": "2019-07-22", "close": 44.26, "volume": 298397.0}, {"date": "2019-07-23", "close": 44.15, "volume": 327017.0}, {"date": "2019-07-24", "close": 44.39, "volume": 333133.0}, {"date": "2019-07-25", "close": 44.35, "volume": 370644.0}, {"date": "2019-07-26", "close": 44.56, "volume": 310234.0}, {"date": "2019-07-29", "close": 44.96, "volume": 243530.0}, {"date": "2019-07-30", "close": 44.73, "volume": 329789.0}, {"date": "2019-07-31", "close": 44.8, "volume": 568349.0}, {"date": "2019-08-01", "close": 44.61, "volume": 421984.0}, {"date": "2019-08-02", "close": 44.36, "volume": 356836.0}, {"date": "2019-08-05", "close": 43.32, "volume": 548549.0}, {"date": "2019-08-06", "close": 43.78, "volume": 455833.0}, {"date": "2019-08-07", "close": 44.06, "volume": 388650.0}, {"date": "2019-08-08", "close": 45.05, "volume": 581977.0}, {"date": "2019-08-09", "close": 44.4, "volume": 269793.0}, {"date": "2019-08-12", "close": 44.14, "volume": 258831.0}, {"date": "2019-08-13", "close": 44.31, "volume": 253983.0}, {"date": "2019-08-14", "close": 44.26, "volume": 455237.0}, {"date": "2019-08-15", "close": 44.43, "volume": 340394.0}, {"date": "2019-08-16", "close": 44.71, "volume": 475130.0}, {"date": "2019-08-19", "close": 44.67, "volume": 359346.0}, {"date": "2019-08-20", "close": 44.57, "volume": 288346.0}, {"date": "2019-08-21", "close": 44.6, "volume": 374829.0}, {"date": "2019-08-22", "close": 44.6, "volume": 257425.0}, {"date": "2019-08-23", "close": 43.9, "volume": 291441.0}, {"date": "2019-08-26", "close": 44.38, "volume": 224646.0}, {"date": "2019-08-27", "close": 44.05, "volume": 244726.0}, {"date": "2019-08-28", "close": 43.85, "volume": 295027.0}, {"date": "2019-08-29", "close": 44.27, "volume": 247688.0}, {"date": "2019-08-30", "close": 44.4, "volume": 274479.0}, {"date": "2019-09-03", "close": 45.31, "volume": 638867.0}, {"date": "2019-09-04", "close": 44.99, "volume": 229161.0}, {"date": "2019-09-05", "close": 44.5, "volume": 295452.0}, {"date": "2019-09-06", "close": 44.39, "volume": 643804.0}, {"date": "2019-09-09", "close": 43.85, "volume": 326979.0}, {"date": "2019-09-10", "close": 43.53, "volume": 509462.0}, {"date": "2019-09-11", "close": 44.34, "volume": 502415.0}, {"date": "2019-09-12", "close": 44.6, "volume": 229467.0}, {"date": "2019-09-13", "close": 44.12, "volume": 245345.0}, {"date": "2019-09-16", "close": 44.3, "volume": 267585.0}, {"date": "2019-09-17", "close": 44.22, "volume": 331398.0}, {"date": "2019-09-18", "close": 44.34, "volume": 292524.0}, {"date": "2019-09-19", "close": 44.4, "volume": 211712.0}, {"date": "2019-09-20", "close": 44.68, "volume": 995220.0}, {"date": "2019-09-23", "close": 44.95, "volume": 388665.0}, {"date": "2019-09-24", "close": 45.23, "volume": 362522.0}, {"date": "2019-09-25", "close": 45.55, "volume": 384196.0}, {"date": "2019-09-26", "close": 45.61, "volume": 312395.0}, {"date": "2019-09-27", "close": 45.42, "volume": 237113.0}, {"date": "2019-09-30", "close": 45.61, "volume": 508843.0}, {"date": "2019-10-01", "close": 45.34, "volume": 357450.0}, {"date": "2019-10-02", "close": 44.56, "volume": 455191.0}, {"date": "2019-10-03", "close": 44.69, "volume": 242728.0}, {"date": "2019-10-04", "close": 45.22, "volume": 240799.0}, {"date": "2019-10-07", "close": 45.23, "volume": 291697.0}, {"date": "2019-10-08", "close": 44.74, "volume": 201717.0}, {"date": "2019-10-09", "close": 44.98, "volume": 211060.0}, {"date": "2019-10-10", "close": 44.91, "volume": 204858.0}, {"date": "2019-10-11", "close": 44.91, "volume": 260249.0}, {"date": "2019-10-14", "close": 44.55, "volume": 169829.0}, {"date": "2019-10-15", "close": 44.31, "volume": 313050.0}, {"date": "2019-10-16", "close": 44.51, "volume": 368037.0}, {"date": "2019-10-17", "close": 44.93, "volume": 275303.0}, {"date": "2019-10-18", "close": 45.26, "volume": 271072.0}, {"date": "2019-10-21", "close": 45.44, "volume": 244486.0}, {"date": "2019-10-22", "close": 45.41, "volume": 214648.0}, {"date": "2019-10-23", "close": 45.58, "volume": 380487.0}, {"date": "2019-10-24", "close": 45.62, "volume": 241160.0}, {"date": "2019-10-25", "close": 45.31, "volume": 200351.0}, {"date": "2019-10-28", "close": 44.63, "volume": 393094.0}, {"date": "2019-10-29", "close": 44.75, "volume": 417620.0}, {"date": "2019-10-30", "close": 45.12, "volume": 373076.0}, {"date": "2019-10-31", "close": 45.15, "volume": 772073.0}, {"date": "2019-11-01", "close": 45.14, "volume": 627744.0}, {"date": "2019-11-04", "close": 44.23, "volume": 518851.0}, {"date": "2019-11-05", "close": 43.85, "volume": 361541.0}, {"date": "2019-11-06", "close": 44.17, "volume": 430497.0}, {"date": "2019-11-07", "close": 43.46, "volume": 327361.0}, {"date": "2019-11-08", "close": 43.42, "volume": 492354.0}, {"date": "2019-11-11", "close": 42.98, "volume": 228584.0}, {"date": "2019-11-12", "close": 43.14, "volume": 352366.0}, {"date": "2019-11-13", "close": 43.73, "volume": 430828.0}, {"date": "2019-11-14", "close": 43.85, "volume": 505826.0}, {"date": "2019-11-15", "close": 43.62, "volume": 524898.0}, {"date": "2019-11-18", "close": 43.79, "volume": 428457.0}, {"date": "2019-11-19", "close": 43.76, "volume": 322064.0}, {"date": "2019-11-20", "close": 44.3, "volume": 505274.0}, {"date": "2019-11-21", "close": 43.75, "volume": 268002.0}, {"date": "2019-11-22", "close": 43.74, "volume": 188120.0}, {"date": "2019-11-25", "close": 43.48, "volume": 324589.0}, {"date": "2019-11-26", "close": 43.82, "volume": 448118.0}, {"date": "2019-11-27", "close": 43.93, "volume": 280286.0}, {"date": "2019-11-29", "close": 43.67, "volume": 170960.0}, {"date": "2019-12-02", "close": 43.34, "volume": 319623.0}, {"date": "2019-12-03", "close": 43.52, "volume": 362321.0}, {"date": "2019-12-04", "close": 44.05, "volume": 391004.0}, {"date": "2019-12-05", "close": 44.33, "volume": 295935.0}, {"date": "2019-12-06", "close": 44.39, "volume": 468521.0}, {"date": "2019-12-09", "close": 44.42, "volume": 323720.0}, {"date": "2019-12-10", "close": 44.56, "volume": 350479.0}, {"date": "2019-12-11", "close": 45.09, "volume": 376291.0}, {"date": "2019-12-12", "close": 45.08, "volume": 367955.0}, {"date": "2019-12-13", "close": 45.31, "volume": 341441.0}, {"date": "2019-12-16", "close": 45.84, "volume": 403414.0}, {"date": "2019-12-17", "close": 46.08, "volume": 280001.0}, {"date": "2019-12-18", "close": 46.53, "volume": 322127.0}, {"date": "2019-12-19", "close": 46.7, "volume": 343585.0}, {"date": "2019-12-20", "close": 47.42, "volume": 1094690.0}, {"date": "2019-12-23", "close": 46.7, "volume": 251347.0}, {"date": "2019-12-24", "close": 46.6, "volume": 197465.0}, {"date": "2019-12-26", "close": 46.69, "volume": 353800.0}, {"date": "2019-12-27", "close": 46.67, "volume": 368876.0}, {"date": "2019-12-30", "close": 46.8, "volume": 241393.0}, {"date": "2019-12-31", "close": 46.86, "volume": 379399.0}, {"date": "2020-01-02", "close": 46.02, "volume": 444393.0}, {"date": "2020-01-03", "close": 45.95, "volume": 305951.0}, {"date": "2020-01-06", "close": 45.83, "volume": 399646.0}, {"date": "2020-01-07", "close": 45.56, "volume": 275687.0}, {"date": "2020-01-08", "close": 45.66, "volume": 349475.0}, {"date": "2020-01-09", "close": 45.44, "volume": 377660.0}, {"date": "2020-01-10", "close": 45.49, "volume": 260055.0}, {"date": "2020-01-13", "close": 46.12, "volume": 427915.0}, {"date": "2020-01-14", "close": 46.33, "volume": 344567.0}, {"date": "2020-01-15", "close": 46.98, "volume": 341316.0}, {"date": "2020-01-16", "close": 47.26, "volume": 307036.0}, {"date": "2020-01-17", "close": 47.48, "volume": 331840.0}, {"date": "2020-01-21", "close": 47.68, "volume": 348026.0}, {"date": "2020-01-22", "close": 47.85, "volume": 258078.0}, {"date": "2020-01-23", "close": 48.28, "volume": 347939.0}, {"date": "2020-01-24", "close": 48.45, "volume": 327734.0}, {"date": "2020-01-27", "close": 48.26, "volume": 273538.0}, {"date": "2020-01-28", "close": 48.69, "volume": 306484.0}, {"date": "2020-01-29", "close": 48.84, "volume": 359452.0}, {"date": "2020-01-30", "close": 49.34, "volume": 367887.0}, {"date": "2020-01-31", "close": 48.91, "volume": 577415.0}, {"date": "2020-02-03", "close": 48.88, "volume": 597511.0}, {"date": "2020-02-04", "close": 48.38, "volume": 437682.0}, {"date": "2020-02-05", "close": 48.37, "volume": 647112.0}, {"date": "2020-02-06", "close": 48.2, "volume": 340760.0}, {"date": "2020-02-07", "close": 48.14, "volume": 210094.0}, {"date": "2020-02-10", "close": 48.34, "volume": 272023.0}, {"date": "2020-02-11", "close": 48.14, "volume": 377985.0}, {"date": "2020-02-12", "close": 48.55, "volume": 516375.0}, {"date": "2020-02-13", "close": 49.74, "volume": 666143.0}, {"date": "2020-02-14", "close": 50.4, "volume": 445688.0}, {"date": "2020-02-18", "close": 50.3, "volume": 389535.0}, {"date": "2020-02-19", "close": 49.65, "volume": 552793.0}, {"date": "2020-02-20", "close": 49.81, "volume": 347994.0}, {"date": "2020-02-21", "close": 49.75, "volume": 658998.0}, {"date": "2020-02-24", "close": 49.32, "volume": 395201.0}, {"date": "2020-02-25", "close": 48.07, "volume": 509295.0}, {"date": "2020-02-26", "close": 47.03, "volume": 670055.0}, {"date": "2020-02-27", "close": 44.86, "volume": 608349.0}, {"date": "2020-02-28", "close": 42.84, "volume": 1511192.0}, {"date": "2020-03-02", "close": 45.09, "volume": 859565.0}, {"date": "2020-03-03", "close": 44.93, "volume": 763107.0}, {"date": "2020-03-04", "close": 46.89, "volume": 553015.0}, {"date": "2020-03-05", "close": 46.3, "volume": 591086.0}, {"date": "2020-03-06", "close": 46.74, "volume": 709114.0}, {"date": "2020-03-09", "close": 43.26, "volume": 1094779.0}, {"date": "2020-03-10", "close": 43.24, "volume": 668984.0}, {"date": "2020-03-11", "close": 42.0, "volume": 1529717.0}, {"date": "2020-03-12", "close": 39.9, "volume": 1653229.0}, {"date": "2020-03-13", "close": 43.69, "volume": 1745023.0}, {"date": "2020-03-16", "close": 43.89, "volume": 1538434.0}, {"date": "2020-03-17", "close": 49.31, "volume": 2541197.0}, {"date": "2020-03-18", "close": 53.32, "volume": 1921723.0}, {"date": "2020-03-19", "close": 48.51, "volume": 1823156.0}, {"date": "2020-03-20", "close": 39.47, "volume": 1643319.0}, {"date": "2020-03-23", "close": 34.33, "volume": 1459592.0}, {"date": "2020-03-24", "close": 38.98, "volume": 1021377.0}, {"date": "2020-03-25", "close": 38.09, "volume": 993240.0}, {"date": "2020-03-26", "close": 40.75, "volume": 645023.0}, {"date": "2020-03-27", "close": 41.71, "volume": 736230.0}, {"date": "2020-03-30", "close": 44.22, "volume": 611210.0}, {"date": "2020-03-31", "close": 43.05, "volume": 738997.0}, {"date": "2020-04-01", "close": 40.34, "volume": 938847.0}, {"date": "2020-04-02", "close": 41.24, "volume": 663679.0}, {"date": "2020-04-03", "close": 40.0, "volume": 862905.0}, {"date": "2020-04-06", "close": 42.9, "volume": 541168.0}, {"date": "2020-04-07", "close": 42.26, "volume": 646491.0}, {"date": "2020-04-08", "close": 43.6, "volume": 584029.0}, {"date": "2020-04-09", "close": 45.6, "volume": 625247.0}, {"date": "2020-04-13", "close": 43.43, "volume": 593574.0}, {"date": "2020-04-14", "close": 43.53, "volume": 664546.0}, {"date": "2020-04-15", "close": 41.18, "volume": 601553.0}, {"date": "2020-04-16", "close": 41.17, "volume": 532757.0}, {"date": "2020-04-17", "close": 41.98, "volume": 625188.0}, {"date": "2020-04-20", "close": 40.02, "volume": 535650.0}, {"date": "2020-04-21", "close": 39.09, "volume": 416913.0}, {"date": "2020-04-22", "close": 39.84, "volume": 598806.0}, {"date": "2020-04-23", "close": 39.46, "volume": 385116.0}, {"date": "2020-04-24", "close": 39.52, "volume": 400981.0}, {"date": "2020-04-27", "close": 39.99, "volume": 326888.0}, {"date": "2020-04-28", "close": 40.53, "volume": 348206.0}, {"date": "2020-04-29", "close": 40.83, "volume": 523955.0}, {"date": "2020-04-30", "close": 39.47, "volume": 473929.0}, {"date": "2020-05-01", "close": 38.1, "volume": 616591.0}, {"date": "2020-05-04", "close": 38.32, "volume": 342644.0}, {"date": "2020-05-05", "close": 38.05, "volume": 873698.0}, {"date": "2020-05-06", "close": 36.44, "volume": 774037.0}, {"date": "2020-05-07", "close": 36.53, "volume": 495543.0}, {"date": "2020-05-08", "close": 38.19, "volume": 508823.0}, {"date": "2020-05-11", "close": 37.9, "volume": 923237.0}, {"date": "2020-05-12", "close": 36.81, "volume": 484075.0}, {"date": "2020-05-13", "close": 36.34, "volume": 400291.0}, {"date": "2020-05-14", "close": 36.43, "volume": 511193.0}, {"date": "2020-05-15", "close": 36.11, "volume": 939307.0}, {"date": "2020-05-18", "close": 38.28, "volume": 505567.0}, {"date": "2020-05-19", "close": 37.27, "volume": 475151.0}, {"date": "2020-05-20", "close": 38.23, "volume": 623018.0}, {"date": "2020-05-21", "close": 37.54, "volume": 410167.0}, {"date": "2020-05-22", "close": 37.27, "volume": 263393.0}, {"date": "2020-05-26", "close": 38.22, "volume": 389393.0}, {"date": "2020-05-27", "close": 38.38, "volume": 444294.0}, {"date": "2020-05-28", "close": 39.22, "volume": 630433.0}, {"date": "2020-05-29", "close": 39.46, "volume": 1022119.0}, {"date": "2020-06-01", "close": 38.99, "volume": 520950.0}, {"date": "2020-06-02", "close": 38.58, "volume": 377374.0}, {"date": "2020-06-03", "close": 39.46, "volume": 359095.0}, {"date": "2020-06-04", "close": 38.9, "volume": 509498.0}, {"date": "2020-06-05", "close": 39.67, "volume": 463559.0}, {"date": "2020-06-08", "close": 40.54, "volume": 407426.0}, {"date": "2020-06-09", "close": 40.09, "volume": 459451.0}, {"date": "2020-06-10", "close": 39.64, "volume": 576467.0}, {"date": "2020-06-11", "close": 37.01, "volume": 513404.0}, {"date": "2020-06-12", "close": 37.04, "volume": 623752.0}, {"date": "2020-06-15", "close": 37.01, "volume": 557112.0}, {"date": "2020-06-16", "close": 37.05, "volume": 390458.0}, {"date": "2020-06-17", "close": 36.39, "volume": 453146.0}, {"date": "2020-06-18", "close": 36.13, "volume": 436511.0}, {"date": "2020-06-19", "close": 35.82, "volume": 1243418.0}, {"date": "2020-06-22", "close": 36.18, "volume": 467191.0}, {"date": "2020-06-23", "close": 35.65, "volume": 476235.0}, {"date": "2020-06-24", "close": 35.5, "volume": 437515.0}, {"date": "2020-06-25", "close": 35.43, "volume": 400389.0}, {"date": "2020-06-26", "close": 35.1, "volume": 761218.0}, {"date": "2020-06-29", "close": 35.89, "volume": 383792.0}, {"date": "2020-06-30", "close": 36.06, "volume": 345357.0}, {"date": "2020-07-01", "close": 36.14, "volume": 397039.0}, {"date": "2020-07-02", "close": 36.12, "volume": 257350.0}, {"date": "2020-07-06", "close": 35.72, "volume": 513624.0}, {"date": "2020-07-07", "close": 35.72, "volume": 670002.0}, {"date": "2020-07-08", "close": 35.86, "volume": 398095.0}, {"date": "2020-07-09", "close": 35.54, "volume": 320512.0}, {"date": "2020-07-10", "close": 36.44, "volume": 236114.0}, {"date": "2020-07-13", "close": 37.04, "volume": 445035.0}, {"date": "2020-07-14", "close": 36.93, "volume": 482795.0}, {"date": "2020-07-15", "close": 36.95, "volume": 415906.0}, {"date": "2020-07-16", "close": 37.0, "volume": 257142.0}, {"date": "2020-07-17", "close": 37.47, "volume": 311535.0}, {"date": "2020-07-20", "close": 36.49, "volume": 271818.0}, {"date": "2020-07-21", "close": 37.23, "volume": 385987.0}, {"date": "2020-07-22", "close": 37.45, "volume": 546529.0}, {"date": "2020-07-23", "close": 37.2, "volume": 377129.0}, {"date": "2020-07-24", "close": 36.97, "volume": 245865.0}, {"date": "2020-07-27", "close": 36.22, "volume": 257876.0}, {"date": "2020-07-28", "close": 37.01, "volume": 233657.0}, {"date": "2020-07-29", "close": 37.15, "volume": 398654.0}, {"date": "2020-07-30", "close": 36.59, "volume": 292441.0}, {"date": "2020-07-31", "close": 36.26, "volume": 428300.0}, {"date": "2020-08-03", "close": 36.02, "volume": 392388.0}, {"date": "2020-08-04", "close": 35.62, "volume": 419853.0}, {"date": "2020-08-05", "close": 34.93, "volume": 441423.0}, {"date": "2020-08-06", "close": 35.04, "volume": 500532.0}, {"date": "2020-08-07", "close": 36.22, "volume": 505324.0}, {"date": "2020-08-10", "close": 36.13, "volume": 311634.0}, {"date": "2020-08-11", "close": 35.52, "volume": 430141.0}, {"date": "2020-08-12", "close": 36.0, "volume": 284069.0}, {"date": "2020-08-13", "close": 35.62, "volume": 303902.0}, {"date": "2020-08-14", "close": 35.67, "volume": 329123.0}, {"date": "2020-08-17", "close": 35.36, "volume": 395401.0}, {"date": "2020-08-18", "close": 35.19, "volume": 308198.0}, {"date": "2020-08-19", "close": 35.43, "volume": 323252.0}, {"date": "2020-08-20", "close": 34.58, "volume": 287160.0}, {"date": "2020-08-21", "close": 34.38, "volume": 588522.0}, {"date": "2020-08-24", "close": 35.04, "volume": 462830.0}, {"date": "2020-08-25", "close": 34.87, "volume": 289822.0}, {"date": "2020-08-26", "close": 34.14, "volume": 369293.0}, {"date": "2020-08-27", "close": 34.4, "volume": 280983.0}, {"date": "2020-08-28", "close": 34.42, "volume": 214392.0}, {"date": "2020-08-31", "close": 34.61, "volume": 479132.0}, {"date": "2020-09-01", "close": 33.98, "volume": 316652.0}, {"date": "2020-09-02", "close": 34.35, "volume": 404716.0}, {"date": "2020-09-03", "close": 34.24, "volume": 316154.0}, {"date": "2020-09-04", "close": 34.31, "volume": 297512.0}, {"date": "2020-09-08", "close": 33.72, "volume": 474698.0}, {"date": "2020-09-09", "close": 33.75, "volume": 504176.0}, {"date": "2020-09-10", "close": 33.3, "volume": 522663.0}, {"date": "2020-09-11", "close": 32.96, "volume": 503736.0}, {"date": "2020-09-14", "close": 33.15, "volume": 312197.0}, {"date": "2020-09-15", "close": 33.1, "volume": 436595.0}, {"date": "2020-09-16", "close": 33.35, "volume": 566712.0}, {"date": "2020-09-17", "close": 33.25, "volume": 479687.0}, {"date": "2020-09-18", "close": 32.68, "volume": 1263892.0}, {"date": "2020-09-21", "close": 32.44, "volume": 508481.0}, {"date": "2020-09-22", "close": 32.94, "volume": 475754.0}, {"date": "2020-09-23", "close": 32.6, "volume": 554660.0}, {"date": "2020-09-24", "close": 32.69, "volume": 316982.0}, {"date": "2020-09-25", "close": 33.16, "volume": 310051.0}, {"date": "2020-09-28", "close": 33.18, "volume": 295262.0}, {"date": "2020-09-29", "close": 33.02, "volume": 276158.0}, {"date": "2020-09-30", "close": 33.24, "volume": 514592.0}, {"date": "2020-10-01", "close": 33.23, "volume": 304553.0}, {"date": "2020-10-02", "close": 33.89, "volume": 276600.0}, {"date": "2020-10-05", "close": 34.3, "volume": 282409.0}, {"date": "2020-10-06", "close": 34.76, "volume": 421905.0}, {"date": "2020-10-07", "close": 34.59, "volume": 294933.0}, {"date": "2020-10-08", "close": 34.68, "volume": 213658.0}, {"date": "2020-10-09", "close": 34.47, "volume": 342619.0}, {"date": "2020-10-12", "close": 34.88, "volume": 252747.0}, {"date": "2020-10-13", "close": 34.31, "volume": 340455.0}, {"date": "2020-10-14", "close": 33.95, "volume": 231741.0}, {"date": "2020-10-15", "close": 34.14, "volume": 195483.0}, {"date": "2020-10-16", "close": 34.11, "volume": 195802.0}, {"date": "2020-10-19", "close": 33.65, "volume": 392616.0}, {"date": "2020-10-20", "close": 34.05, "volume": 310999.0}, {"date": "2020-10-21", "close": 34.18, "volume": 255319.0}, {"date": "2020-10-22", "close": 34.83, "volume": 401401.0}, {"date": "2020-10-23", "close": 34.9, "volume": 335379.0}, {"date": "2020-10-26", "close": 34.52, "volume": 328710.0}, {"date": "2020-10-27", "close": 34.46, "volume": 360099.0}, {"date": "2020-10-28", "close": 32.67, "volume": 754941.0}, {"date": "2020-10-29", "close": 32.51, "volume": 585220.0}, {"date": "2020-10-30", "close": 33.04, "volume": 374450.0}, {"date": "2020-11-02", "close": 33.64, "volume": 346163.0}, {"date": "2020-11-03", "close": 34.45, "volume": 329460.0}, {"date": "2020-11-04", "close": 33.49, "volume": 451372.0}, {"date": "2020-11-05", "close": 33.05, "volume": 306458.0}, {"date": "2020-11-06", "close": 33.17, "volume": 235342.0}, {"date": "2020-11-09", "close": 35.62, "volume": 588891.0}, {"date": "2020-11-10", "close": 37.56, "volume": 658441.0}, {"date": "2020-11-11", "close": 37.05, "volume": 362618.0}, {"date": "2020-11-12", "close": 36.63, "volume": 557681.0}, {"date": "2020-11-13", "close": 37.33, "volume": 512993.0}, {"date": "2020-11-16", "close": 38.28, "volume": 479368.0}, {"date": "2020-11-17", "close": 37.84, "volume": 376715.0}, {"date": "2020-11-18", "close": 37.36, "volume": 767276.0}, {"date": "2020-11-19", "close": 36.81, "volume": 351804.0}, {"date": "2020-11-20", "close": 36.44, "volume": 480829.0}, {"date": "2020-11-23", "close": 36.55, "volume": 238789.0}, {"date": "2020-11-24", "close": 37.98, "volume": 287257.0}, {"date": "2020-11-25", "close": 37.46, "volume": 474979.0}, {"date": "2020-11-27", "close": 36.54, "volume": 156796.0}, {"date": "2020-11-30", "close": 35.83, "volume": 472814.0}, {"date": "2020-12-01", "close": 36.08, "volume": 267654.0}, {"date": "2020-12-02", "close": 36.29, "volume": 232096.0}, {"date": "2020-12-03", "close": 35.73, "volume": 515286.0}, {"date": "2020-12-04", "close": 35.92, "volume": 226325.0}, {"date": "2020-12-07", "close": 36.36, "volume": 365079.0}, {"date": "2020-12-08", "close": 36.58, "volume": 376631.0}, {"date": "2020-12-09", "close": 37.2, "volume": 317888.0}, {"date": "2020-12-10", "close": 37.45, "volume": 422914.0}, {"date": "2020-12-11", "close": 37.47, "volume": 437444.0}, {"date": "2020-12-14", "close": 36.48, "volume": 410708.0}, {"date": "2020-12-15", "close": 37.34, "volume": 384227.0}, {"date": "2020-12-16", "close": 36.88, "volume": 316733.0}, {"date": "2020-12-17", "close": 36.41, "volume": 393179.0}, {"date": "2020-12-18", "close": 35.5, "volume": 1249360.0}, {"date": "2020-12-21", "close": 34.99, "volume": 447805.0}, {"date": "2020-12-22", "close": 34.85, "volume": 279440.0}, {"date": "2020-12-23", "close": 34.49, "volume": 411641.0}, {"date": "2020-12-24", "close": 34.59, "volume": 153012.0}, {"date": "2020-12-28", "close": 34.85, "volume": 494098.0}, {"date": "2020-12-29", "close": 34.8, "volume": 315293.0}, {"date": "2020-12-30", "close": 34.9, "volume": 196108.0}, {"date": "2020-12-31", "close": 35.39, "volume": 271895.0}, {"date": "2021-01-04", "close": 34.7, "volume": 278545.0}, {"date": "2021-01-05", "close": 34.57, "volume": 333079.0}, {"date": "2021-01-06", "close": 36.12, "volume": 596883.0}, {"date": "2021-01-07", "close": 34.97, "volume": 637130.0}, {"date": "2021-01-08", "close": 34.18, "volume": 602225.0}, {"date": "2021-01-11", "close": 34.05, "volume": 364401.0}, {"date": "2021-01-12", "close": 33.84, "volume": 494819.0}, {"date": "2021-01-13", "close": 33.97, "volume": 388504.0}, {"date": "2021-01-14", "close": 33.45, "volume": 600785.0}, {"date": "2021-01-15", "close": 34.13, "volume": 501136.0}, {"date": "2021-01-19", "close": 34.22, "volume": 440319.0}, {"date": "2021-01-20", "close": 34.59, "volume": 571665.0}, {"date": "2021-01-21", "close": 33.8, "volume": 640782.0}, {"date": "2021-01-22", "close": 34.5, "volume": 796642.0}, {"date": "2021-01-25", "close": 34.34, "volume": 531647.0}, {"date": "2021-01-26", "close": 33.76, "volume": 471080.0}, {"date": "2021-01-27", "close": 33.94, "volume": 466110.0}, {"date": "2021-01-28", "close": 33.47, "volume": 453435.0}, {"date": "2021-01-29", "close": 33.06, "volume": 524138.0}, {"date": "2021-02-01", "close": 33.51, "volume": 421851.0}, {"date": "2021-02-02", "close": 33.56, "volume": 324287.0}, {"date": "2021-02-03", "close": 33.73, "volume": 487247.0}, {"date": "2021-02-04", "close": 33.82, "volume": 425376.0}, {"date": "2021-02-05", "close": 34.1, "volume": 333781.0}, {"date": "2021-02-08", "close": 33.97, "volume": 249500.0}, {"date": "2021-02-09", "close": 33.98, "volume": 220228.0}, {"date": "2021-02-10", "close": 34.96, "volume": 404956.0}, {"date": "2021-02-11", "close": 34.41, "volume": 433443.0}, {"date": "2021-02-12", "close": 34.72, "volume": 384972.0}, {"date": "2021-02-16", "close": 34.73, "volume": 449292.0}, {"date": "2021-02-17", "close": 34.64, "volume": 387128.0}, {"date": "2021-02-18", "close": 34.9, "volume": 463053.0}, {"date": "2021-02-19", "close": 35.02, "volume": 685032.0}, {"date": "2021-02-22", "close": 35.13, "volume": 515682.0}, {"date": "2021-02-23", "close": 35.34, "volume": 734031.0}, {"date": "2021-02-24", "close": 34.45, "volume": 679676.0}, {"date": "2021-02-25", "close": 34.71, "volume": 720391.0}, {"date": "2021-02-26", "close": 34.96, "volume": 1055747.0}, {"date": "2021-03-01", "close": 35.39, "volume": 672621.0}, {"date": "2021-03-02", "close": 35.44, "volume": 435304.0}, {"date": "2021-03-03", "close": 36.14, "volume": 625280.0}, {"date": "2021-03-04", "close": 36.33, "volume": 604868.0}, {"date": "2021-03-05", "close": 37.24, "volume": 567132.0}, {"date": "2021-03-08", "close": 38.77, "volume": 730703.0}, {"date": "2021-03-09", "close": 38.65, "volume": 875129.0}, {"date": "2021-03-10", "close": 39.02, "volume": 524245.0}, {"date": "2021-03-11", "close": 38.78, "volume": 396650.0}, {"date": "2021-03-12", "close": 40.15, "volume": 595729.0}, {"date": "2021-03-15", "close": 41.34, "volume": 838688.0}, {"date": "2021-03-16", "close": 40.86, "volume": 537208.0}, {"date": "2021-03-17", "close": 40.8, "volume": 527582.0}, {"date": "2021-03-18", "close": 42.33, "volume": 2066374.0}, {"date": "2021-03-19", "close": 42.61, "volume": 1433259.0}, {"date": "2021-03-22", "close": 42.04, "volume": 964102.0}, {"date": "2021-03-23", "close": 42.36, "volume": 798681.0}, {"date": "2021-03-24", "close": 42.66, "volume": 788050.0}, {"date": "2021-03-25", "close": 42.82, "volume": 693770.0}, {"date": "2021-03-26", "close": 44.41, "volume": 1848241.0}, {"date": "2021-03-29", "close": 44.69, "volume": 547005.0}, {"date": "2021-03-30", "close": 44.52, "volume": 683088.0}, {"date": "2021-03-31", "close": 44.43, "volume": 710315.0}, {"date": "2021-04-01", "close": 44.66, "volume": 816283.0}, {"date": "2021-04-05", "close": 44.06, "volume": 889509.0}, {"date": "2021-04-06", "close": 43.85, "volume": 672216.0}, {"date": "2021-04-07", "close": 42.8, "volume": 1070903.0}, {"date": "2021-04-08", "close": 42.5, "volume": 777482.0}, {"date": "2021-04-09", "close": 42.38, "volume": 529659.0}, {"date": "2021-04-12", "close": 42.56, "volume": 362631.0}, {"date": "2021-04-13", "close": 42.4, "volume": 463517.0}, {"date": "2021-04-14", "close": 42.37, "volume": 460014.0}, {"date": "2021-04-15", "close": 42.67, "volume": 641934.0}, {"date": "2021-04-16", "close": 42.66, "volume": 2766691.0}, {"date": "2021-04-19", "close": 43.12, "volume": 579878.0}, {"date": "2021-04-20", "close": 43.08, "volume": 368177.0}, {"date": "2021-04-21", "close": 43.31, "volume": 427551.0}, {"date": "2021-04-22", "close": 42.81, "volume": 456412.0}, {"date": "2021-04-23", "close": 42.74, "volume": 412815.0}, {"date": "2021-04-26", "close": 42.59, "volume": 330791.0}, {"date": "2021-04-27", "close": 42.33, "volume": 410612.0}, {"date": "2021-04-28", "close": 42.56, "volume": 397045.0}, {"date": "2021-04-29", "close": 42.92, "volume": 259792.0}, {"date": "2021-04-30", "close": 43.06, "volume": 568423.0}, {"date": "2021-05-03", "close": 43.2, "volume": 279740.0}, {"date": "2021-05-04", "close": 43.72, "volume": 313276.0}, {"date": "2021-05-05", "close": 42.96, "volume": 462663.0}, {"date": "2021-05-06", "close": 43.47, "volume": 489232.0}, {"date": "2021-05-07", "close": 45.19, "volume": 486940.0}, {"date": "2021-05-10", "close": 45.35, "volume": 315720.0}, {"date": "2021-05-11", "close": 44.25, "volume": 1155402.0}, {"date": "2021-05-12", "close": 43.84, "volume": 703325.0}, {"date": "2021-05-13", "close": 44.5, "volume": 1265506.0}, {"date": "2021-05-14", "close": 44.6, "volume": 913625.0}, {"date": "2021-05-17", "close": 44.37, "volume": 495587.0}, {"date": "2021-05-18", "close": 44.31, "volume": 637203.0}, {"date": "2021-05-19", "close": 43.91, "volume": 473592.0}, {"date": "2021-05-20", "close": 43.8, "volume": 289954.0}, {"date": "2021-05-21", "close": 44.12, "volume": 310405.0}, {"date": "2021-05-24", "close": 43.75, "volume": 369239.0}, {"date": "2021-05-25", "close": 42.9, "volume": 348933.0}, {"date": "2021-05-26", "close": 42.97, "volume": 339392.0}, {"date": "2021-05-27", "close": 42.55, "volume": 560781.0}, {"date": "2021-05-28", "close": 43.05, "volume": 315552.0}, {"date": "2021-06-01", "close": 42.83, "volume": 334631.0}, {"date": "2021-06-02", "close": 43.06, "volume": 365012.0}, {"date": "2021-06-03", "close": 43.3, "volume": 763052.0}, {"date": "2021-06-04", "close": 43.37, "volume": 288995.0}, {"date": "2021-06-07", "close": 43.34, "volume": 341783.0}, {"date": "2021-06-08", "close": 43.41, "volume": 381552.0}, {"date": "2021-06-09", "close": 44.35, "volume": 597492.0}, {"date": "2021-06-10", "close": 44.48, "volume": 364519.0}, {"date": "2021-06-11", "close": 44.84, "volume": 306073.0}, {"date": "2021-06-14", "close": 44.34, "volume": 288407.0}, {"date": "2021-06-15", "close": 44.45, "volume": 236930.0}, {"date": "2021-06-16", "close": 43.81, "volume": 274668.0}, {"date": "2021-06-17", "close": 43.51, "volume": 263465.0}, {"date": "2021-06-18", "close": 41.94, "volume": 684105.0}, {"date": "2021-06-21", "close": 42.96, "volume": 312526.0}, {"date": "2021-06-22", "close": 42.49, "volume": 321156.0}, {"date": "2021-06-23", "close": 41.75, "volume": 460186.0}, {"date": "2021-06-24", "close": 42.16, "volume": 253585.0}, {"date": "2021-06-25", "close": 42.82, "volume": 596892.0}, {"date": "2021-06-28", "close": 42.53, "volume": 272604.0}, {"date": "2021-06-29", "close": 41.85, "volume": 422528.0}, {"date": "2021-06-30", "close": 42.28, "volume": 570423.0}, {"date": "2021-07-01", "close": 42.53, "volume": 356432.0}, {"date": "2021-07-02", "close": 42.41, "volume": 211321.0}, {"date": "2021-07-06", "close": 42.34, "volume": 405903.0}, {"date": "2021-07-07", "close": 42.35, "volume": 251188.0}, {"date": "2021-07-08", "close": 41.93, "volume": 252392.0}, {"date": "2021-07-09", "close": 42.51, "volume": 348324.0}, {"date": "2021-07-12", "close": 42.54, "volume": 210658.0}, {"date": "2021-07-13", "close": 41.75, "volume": 298737.0}, {"date": "2021-07-14", "close": 42.0, "volume": 267555.0}, {"date": "2021-07-15", "close": 43.18, "volume": 546242.0}, {"date": "2021-07-16", "close": 42.92, "volume": 429579.0}, {"date": "2021-07-19", "close": 42.61, "volume": 372681.0}, {"date": "2021-07-20", "close": 43.23, "volume": 522553.0}, {"date": "2021-07-21", "close": 42.66, "volume": 292268.0}, {"date": "2021-07-22", "close": 42.68, "volume": 226421.0}, {"date": "2021-07-23", "close": 43.19, "volume": 185666.0}, {"date": "2021-07-26", "close": 43.22, "volume": 208174.0}, {"date": "2021-07-27", "close": 43.7, "volume": 199575.0}, {"date": "2021-07-28", "close": 43.75, "volume": 207703.0}, {"date": "2021-07-29", "close": 43.83, "volume": 181106.0}, {"date": "2021-07-30", "close": 43.34, "volume": 433998.0}, {"date": "2021-08-02", "close": 43.77, "volume": 273750.0}, {"date": "2021-08-03", "close": 43.83, "volume": 314080.0}, {"date": "2021-08-04", "close": 43.51, "volume": 252931.0}, {"date": "2021-08-05", "close": 43.86, "volume": 148355.0}, {"date": "2021-08-06", "close": 43.83, "volume": 182012.0}, {"date": "2021-08-09", "close": 43.98, "volume": 222404.0}, {"date": "2021-08-10", "close": 44.06, "volume": 186778.0}, {"date": "2021-08-11", "close": 44.47, "volume": 178468.0}, {"date": "2021-08-12", "close": 44.5, "volume": 258322.0}, {"date": "2021-08-13", "close": 44.72, "volume": 691008.0}, {"date": "2021-08-16", "close": 45.09, "volume": 289534.0}, {"date": "2021-08-17", "close": 45.19, "volume": 316816.0}, {"date": "2021-08-18", "close": 44.68, "volume": 198812.0}, {"date": "2021-08-19", "close": 44.74, "volume": 269407.0}, {"date": "2021-08-20", "close": 44.78, "volume": 266272.0}, {"date": "2021-08-23", "close": 44.5, "volume": 358830.0}, {"date": "2021-08-24", "close": 43.94, "volume": 326611.0}, {"date": "2021-08-25", "close": 43.65, "volume": 395866.0}, {"date": "2021-08-26", "close": 43.42, "volume": 291311.0}, {"date": "2021-08-27", "close": 43.67, "volume": 360813.0}, {"date": "2021-08-30", "close": 43.7, "volume": 269567.0}, {"date": "2021-08-31", "close": 43.6, "volume": 659344.0}, {"date": "2021-09-01", "close": 43.8, "volume": 316499.0}, {"date": "2021-09-02", "close": 43.96, "volume": 239773.0}, {"date": "2021-09-03", "close": 43.06, "volume": 209226.0}, {"date": "2021-09-07", "close": 41.96, "volume": 341479.0}, {"date": "2021-09-08", "close": 42.94, "volume": 433004.0}, {"date": "2021-09-09", "close": 42.73, "volume": 368370.0}, {"date": "2021-09-10", "close": 41.57, "volume": 324608.0}, {"date": "2021-09-13", "close": 41.07, "volume": 286932.0}, {"date": "2021-09-14", "close": 41.27, "volume": 1479865.0}, {"date": "2021-09-15", "close": 41.78, "volume": 548312.0}, {"date": "2021-09-16", "close": 41.34, "volume": 356454.0}, {"date": "2021-09-17", "close": 41.15, "volume": 1363419.0}, {"date": "2021-09-20", "close": 40.84, "volume": 717108.0}, {"date": "2021-09-21", "close": 40.81, "volume": 431965.0}, {"date": "2021-09-22", "close": 41.0, "volume": 431820.0}, {"date": "2021-09-23", "close": 40.87, "volume": 318277.0}, {"date": "2021-09-24", "close": 41.14, "volume": 288183.0}, {"date": "2021-09-27", "close": 41.43, "volume": 433722.0}, {"date": "2021-09-28", "close": 41.33, "volume": 324666.0}, {"date": "2021-09-29", "close": 41.65, "volume": 291849.0}, {"date": "2021-09-30", "close": 40.83, "volume": 368416.0}, {"date": "2021-10-01", "close": 41.13, "volume": 390885.0}, {"date": "2021-10-04", "close": 41.92, "volume": 294341.0}, {"date": "2021-10-05", "close": 41.66, "volume": 593951.0}, {"date": "2021-10-06", "close": 41.44, "volume": 544518.0}, {"date": "2021-10-07", "close": 41.01, "volume": 430474.0}, {"date": "2021-10-08", "close": 40.6, "volume": 398243.0}, {"date": "2021-10-11", "close": 39.25, "volume": 1002370.0}, {"date": "2021-10-12", "close": 39.68, "volume": 633375.0}, {"date": "2021-10-13", "close": 40.02, "volume": 544876.0}, {"date": "2021-10-14", "close": 41.15, "volume": 743927.0}, {"date": "2021-10-15", "close": 42.44, "volume": 3554274.0}, {"date": "2021-10-18", "close": 41.12, "volume": 560386.0}, {"date": "2021-10-19", "close": 41.4, "volume": 249414.0}, {"date": "2021-10-20", "close": 41.92, "volume": 366570.0}, {"date": "2021-10-21", "close": 41.37, "volume": 240011.0}, {"date": "2021-10-22", "close": 41.59, "volume": 188395.0}, {"date": "2021-10-25", "close": 40.99, "volume": 502524.0}, {"date": "2021-10-26", "close": 40.67, "volume": 288296.0}, {"date": "2021-10-27", "close": 40.68, "volume": 396657.0}, {"date": "2021-10-28", "close": 40.7, "volume": 241974.0}, {"date": "2021-10-29", "close": 40.56, "volume": 497400.0}, {"date": "2021-11-01", "close": 41.22, "volume": 449324.0}, {"date": "2021-11-02", "close": 40.7, "volume": 418439.0}, {"date": "2021-11-03", "close": 41.58, "volume": 358353.0}, {"date": "2021-11-04", "close": 41.14, "volume": 403120.0}, {"date": "2021-11-05", "close": 41.32, "volume": 251329.0}, {"date": "2021-11-08", "close": 40.1, "volume": 319295.0}, {"date": "2021-11-09", "close": 40.18, "volume": 250361.0}, {"date": "2021-11-10", "close": 40.66, "volume": 245449.0}, {"date": "2021-11-11", "close": 40.15, "volume": 290889.0}, {"date": "2021-11-12", "close": 39.96, "volume": 235660.0}, {"date": "2021-11-15", "close": 40.56, "volume": 241193.0}, {"date": "2021-11-16", "close": 40.03, "volume": 363619.0}, {"date": "2021-11-17", "close": 39.92, "volume": 265295.0}, {"date": "2021-11-18", "close": 39.28, "volume": 289728.0}, {"date": "2021-11-19", "close": 39.55, "volume": 383133.0}, {"date": "2021-11-22", "close": 39.98, "volume": 249460.0}, {"date": "2021-11-23", "close": 40.08, "volume": 233862.0}, {"date": "2021-11-24", "close": 39.89, "volume": 346124.0}, {"date": "2021-11-26", "close": 38.76, "volume": 152125.0}, {"date": "2021-11-29", "close": 39.32, "volume": 346788.0}, {"date": "2021-11-30", "close": 37.99, "volume": 458235.0}, {"date": "2021-12-01", "close": 38.71, "volume": 522179.0}, {"date": "2021-12-02", "close": 39.18, "volume": 279162.0}, {"date": "2021-12-03", "close": 39.15, "volume": 349336.0}, {"date": "2021-12-06", "close": 40.22, "volume": 489838.0}, {"date": "2021-12-07", "close": 39.87, "volume": 445732.0}, {"date": "2021-12-08", "close": 40.46, "volume": 369549.0}, {"date": "2021-12-09", "close": 40.32, "volume": 371662.0}, {"date": "2021-12-10", "close": 40.51, "volume": 550840.0}, {"date": "2021-12-13", "close": 40.94, "volume": 592083.0}, {"date": "2021-12-14", "close": 41.34, "volume": 718290.0}, {"date": "2021-12-15", "close": 42.16, "volume": 616609.0}, {"date": "2021-12-16", "close": 42.13, "volume": 300431.0}, {"date": "2021-12-17", "close": 40.22, "volume": 1152642.0}, {"date": "2021-12-20", "close": 40.39, "volume": 369947.0}, {"date": "2021-12-21", "close": 40.51, "volume": 300542.0}, {"date": "2021-12-22", "close": 40.66, "volume": 203553.0}, {"date": "2021-12-23", "close": 40.31, "volume": 167437.0}, {"date": "2021-12-27", "close": 40.69, "volume": 326395.0}, {"date": "2021-12-28", "close": 41.26, "volume": 182750.0}, {"date": "2021-12-29", "close": 41.47, "volume": 164791.0}, {"date": "2021-12-30", "close": 41.6, "volume": 184386.0}, {"date": "2021-12-31", "close": 41.5, "volume": 150717.0}, {"date": "2022-01-03", "close": 41.25, "volume": 221231.0}, {"date": "2022-01-04", "close": 41.99, "volume": 351357.0}, {"date": "2022-01-05", "close": 42.0, "volume": 333884.0}, {"date": "2022-01-06", "close": 42.15, "volume": 317989.0}, {"date": "2022-01-07", "close": 42.74, "volume": 349596.0}, {"date": "2022-01-10", "close": 42.58, "volume": 251132.0}, {"date": "2022-01-11", "close": 42.21, "volume": 287795.0}, {"date": "2022-01-12", "close": 41.92, "volume": 256524.0}, {"date": "2022-01-13", "close": 42.28, "volume": 183500.0}, {"date": "2022-01-14", "close": 42.08, "volume": 170244.0}, {"date": "2022-01-18", "close": 42.02, "volume": 386673.0}, {"date": "2022-01-19", "close": 41.88, "volume": 234652.0}, {"date": "2022-01-20", "close": 42.37, "volume": 433433.0}, {"date": "2022-01-21", "close": 42.12, "volume": 362523.0}, {"date": "2022-01-24", "close": 42.03, "volume": 458495.0}, {"date": "2022-01-25", "close": 41.9, "volume": 445977.0}, {"date": "2022-01-26", "close": 41.48, "volume": 465833.0}, {"date": "2022-01-27", "close": 41.17, "volume": 315229.0}, {"date": "2022-01-28", "close": 41.84, "volume": 388691.0}, {"date": "2022-01-31", "close": 42.5, "volume": 545633.0}, {"date": "2022-02-01", "close": 41.9, "volume": 302935.0}, {"date": "2022-02-02", "close": 42.71, "volume": 502983.0}, {"date": "2022-02-03", "close": 42.24, "volume": 305743.0}, {"date": "2022-02-04", "close": 41.99, "volume": 299885.0}, {"date": "2022-02-07", "close": 42.03, "volume": 245606.0}, {"date": "2022-02-08", "close": 42.38, "volume": 455076.0}, {"date": "2022-02-09", "close": 42.56, "volume": 346882.0}, {"date": "2022-02-10", "close": 41.44, "volume": 264404.0}, {"date": "2022-02-11", "close": 41.29, "volume": 327857.0}, {"date": "2022-02-14", "close": 41.26, "volume": 376874.0}, {"date": "2022-02-15", "close": 39.97, "volume": 675208.0}, {"date": "2022-02-16", "close": 39.74, "volume": 547837.0}, {"date": "2022-02-17", "close": 40.32, "volume": 479683.0}, {"date": "2022-02-18", "close": 40.63, "volume": 525930.0}, {"date": "2022-02-22", "close": 40.7, "volume": 430713.0}, {"date": "2022-02-23", "close": 40.13, "volume": 482630.0}, {"date": "2022-02-24", "close": 39.49, "volume": 546004.0}, {"date": "2022-02-25", "close": 41.19, "volume": 383183.0}, {"date": "2022-02-28", "close": 40.98, "volume": 400398.0}, {"date": "2022-03-01", "close": 40.37, "volume": 364063.0}, {"date": "2022-03-02", "close": 40.92, "volume": 262369.0}, {"date": "2022-03-03", "close": 41.79, "volume": 287999.0}, {"date": "2022-03-04", "close": 42.05, "volume": 428435.0}, {"date": "2022-03-07", "close": 42.45, "volume": 500555.0}, {"date": "2022-03-08", "close": 42.32, "volume": 551034.0}, {"date": "2022-03-09", "close": 41.44, "volume": 572750.0}, {"date": "2022-03-10", "close": 42.15, "volume": 447931.0}, {"date": "2022-03-11", "close": 41.62, "volume": 300148.0}, {"date": "2022-03-14", "close": 41.35, "volume": 318173.0}, {"date": "2022-03-15", "close": 42.01, "volume": 389971.0}, {"date": "2022-03-16", "close": 41.89, "volume": 290659.0}, {"date": "2022-03-17", "close": 41.87, "volume": 286431.0}, {"date": "2022-03-18", "close": 41.38, "volume": 994531.0}, {"date": "2022-03-21", "close": 41.56, "volume": 317237.0}, {"date": "2022-03-22", "close": 41.6, "volume": 613179.0}, {"date": "2022-03-23", "close": 40.78, "volume": 440084.0}, {"date": "2022-03-24", "close": 40.68, "volume": 339884.0}, {"date": "2022-03-25", "close": 41.45, "volume": 378236.0}, {"date": "2022-03-28", "close": 41.91, "volume": 333473.0}, {"date": "2022-03-29", "close": 42.34, "volume": 313773.0}, {"date": "2022-03-30", "close": 42.66, "volume": 329528.0}, {"date": "2022-03-31", "close": 42.31, "volume": 401361.0}, {"date": "2022-04-01", "close": 43.38, "volume": 385600.0}, {"date": "2022-04-04", "close": 42.49, "volume": 348678.0}, {"date": "2022-04-05", "close": 42.66, "volume": 409853.0}, {"date": "2022-04-06", "close": 43.56, "volume": 359912.0}, {"date": "2022-04-07", "close": 43.24, "volume": 247938.0}, {"date": "2022-04-08", "close": 43.5, "volume": 387458.0}, {"date": "2022-04-11", "close": 43.46, "volume": 346166.0}, {"date": "2022-04-12", "close": 43.63, "volume": 380779.0}, {"date": "2022-04-13", "close": 43.61, "volume": 237614.0}, {"date": "2022-04-14", "close": 43.88, "volume": 309319.0}, {"date": "2022-04-18", "close": 43.53, "volume": 236896.0}, {"date": "2022-04-19", "close": 43.85, "volume": 233393.0}, {"date": "2022-04-20", "close": 44.46, "volume": 220408.0}, {"date": "2022-04-21", "close": 44.22, "volume": 204393.0}, {"date": "2022-04-22", "close": 43.45, "volume": 457926.0}, {"date": "2022-04-25", "close": 43.09, "volume": 296415.0}, {"date": "2022-04-26", "close": 42.68, "volume": 371109.0}, {"date": "2022-04-27", "close": 42.43, "volume": 352834.0}, {"date": "2022-04-28", "close": 42.53, "volume": 248952.0}, {"date": "2022-04-29", "close": 41.11, "volume": 366158.0}, {"date": "2022-05-02", "close": 40.65, "volume": 338276.0}, {"date": "2022-05-03", "close": 41.21, "volume": 289101.0}, {"date": "2022-05-04", "close": 42.17, "volume": 291480.0}, {"date": "2022-05-05", "close": 41.4, "volume": 272790.0}, {"date": "2022-05-06", "close": 41.74, "volume": 434460.0}, {"date": "2022-05-09", "close": 41.99, "volume": 416480.0}, {"date": "2022-05-10", "close": 41.36, "volume": 409420.0}, {"date": "2022-05-11", "close": 41.55, "volume": 366629.0}, {"date": "2022-05-12", "close": 41.9, "volume": 358907.0}, {"date": "2022-05-13", "close": 42.07, "volume": 287963.0}, {"date": "2022-05-16", "close": 42.32, "volume": 267280.0}, {"date": "2022-05-17", "close": 41.8, "volume": 678333.0}, {"date": "2022-05-18", "close": 42.32, "volume": 634415.0}, {"date": "2022-05-19", "close": 42.07, "volume": 311316.0}, {"date": "2022-05-20", "close": 41.99, "volume": 373860.0}, {"date": "2022-05-23", "close": 41.93, "volume": 366857.0}, {"date": "2022-05-24", "close": 42.07, "volume": 445268.0}, {"date": "2022-05-25", "close": 42.61, "volume": 591844.0}, {"date": "2022-05-26", "close": 43.28, "volume": 891145.0}, {"date": "2022-05-27", "close": 43.71, "volume": 959835.0}, {"date": "2022-05-31", "close": 43.17, "volume": 695385.0}, {"date": "2022-06-01", "close": 42.8, "volume": 529220.0}, {"date": "2022-06-02", "close": 42.97, "volume": 284289.0}, {"date": "2022-06-03", "close": 42.98, "volume": 250079.0}, {"date": "2022-06-06", "close": 43.51, "volume": 227763.0}, {"date": "2022-06-07", "close": 43.6, "volume": 314108.0}, {"date": "2022-06-08", "close": 43.2, "volume": 424745.0}, {"date": "2022-06-09", "close": 42.19, "volume": 301259.0}, {"date": "2022-06-10", "close": 42.53, "volume": 379560.0}, {"date": "2022-06-13", "close": 40.3, "volume": 577470.0}, {"date": "2022-06-14", "close": 38.98, "volume": 714546.0}, {"date": "2022-06-15", "close": 39.25, "volume": 772660.0}, {"date": "2022-06-16", "close": 38.5, "volume": 681530.0}, {"date": "2022-06-17", "close": 38.41, "volume": 719992.0}, {"date": "2022-06-21", "close": 38.54, "volume": 334737.0}, {"date": "2022-06-22", "close": 38.89, "volume": 458916.0}, {"date": "2022-06-23", "close": 39.0, "volume": 537286.0}, {"date": "2022-06-24", "close": 40.54, "volume": 860616.0}, {"date": "2022-06-27", "close": 40.88, "volume": 342678.0}, {"date": "2022-06-28", "close": 40.91, "volume": 333872.0}, {"date": "2022-06-29", "close": 40.66, "volume": 371370.0}, {"date": "2022-06-30", "close": 40.9, "volume": 333806.0}, {"date": "2022-07-01", "close": 42.01, "volume": 344326.0}, {"date": "2022-07-05", "close": 40.49, "volume": 396218.0}, {"date": "2022-07-06", "close": 40.93, "volume": 393752.0}, {"date": "2022-07-07", "close": 40.36, "volume": 297757.0}, {"date": "2022-07-08", "close": 40.09, "volume": 291907.0}, {"date": "2022-07-11", "close": 40.05, "volume": 361581.0}, {"date": "2022-07-12", "close": 40.23, "volume": 306560.0}, {"date": "2022-07-13", "close": 39.92, "volume": 298441.0}, {"date": "2022-07-14", "close": 39.9, "volume": 251958.0}, {"date": "2022-07-15", "close": 39.93, "volume": 237809.0}, {"date": "2022-07-18", "close": 39.89, "volume": 455317.0}, {"date": "2022-07-19", "close": 40.43, "volume": 498202.0}, {"date": "2022-07-20", "close": 39.67, "volume": 339935.0}, {"date": "2022-07-21", "close": 39.48, "volume": 362973.0}, {"date": "2022-07-22", "close": 39.75, "volume": 194548.0}, {"date": "2022-07-25", "close": 40.78, "volume": 482814.0}, {"date": "2022-07-26", "close": 41.06, "volume": 437199.0}, {"date": "2022-07-27", "close": 41.2, "volume": 357714.0}, {"date": "2022-07-28", "close": 42.29, "volume": 339715.0}, {"date": "2022-07-29", "close": 42.3, "volume": 409446.0}, {"date": "2022-08-01", "close": 42.46, "volume": 298476.0}, {"date": "2022-08-02", "close": 42.53, "volume": 409187.0}, {"date": "2022-08-03", "close": 42.47, "volume": 228407.0}, {"date": "2022-08-04", "close": 42.51, "volume": 200018.0}, {"date": "2022-08-05", "close": 42.52, "volume": 321030.0}, {"date": "2022-08-08", "close": 42.26, "volume": 423440.0}, {"date": "2022-08-09", "close": 42.33, "volume": 401749.0}, {"date": "2022-08-10", "close": 42.31, "volume": 362328.0}, {"date": "2022-08-11", "close": 42.29, "volume": 267745.0}, {"date": "2022-08-12", "close": 43.27, "volume": 336129.0}, {"date": "2022-08-15", "close": 43.67, "volume": 275876.0}, {"date": "2022-08-16", "close": 43.98, "volume": 418213.0}, {"date": "2022-08-17", "close": 43.28, "volume": 223632.0}, {"date": "2022-08-18", "close": 42.78, "volume": 531536.0}, {"date": "2022-08-19", "close": 42.75, "volume": 322090.0}, {"date": "2022-08-22", "close": 41.6, "volume": 355654.0}, {"date": "2022-08-23", "close": 41.21, "volume": 278759.0}, {"date": "2022-08-24", "close": 40.68, "volume": 309947.0}, {"date": "2022-08-25", "close": 40.91, "volume": 296799.0}, {"date": "2022-08-26", "close": 40.14, "volume": 372462.0}, {"date": "2022-08-29", "close": 40.17, "volume": 389463.0}, {"date": "2022-08-30", "close": 39.52, "volume": 339698.0}, {"date": "2022-08-31", "close": 39.12, "volume": 467348.0}, {"date": "2022-09-01", "close": 39.5, "volume": 314013.0}, {"date": "2022-09-02", "close": 39.03, "volume": 405261.0}, {"date": "2022-09-06", "close": 38.4, "volume": 392851.0}, {"date": "2022-09-07", "close": 39.52, "volume": 389225.0}, {"date": "2022-09-08", "close": 39.69, "volume": 314864.0}, {"date": "2022-09-09", "close": 39.99, "volume": 338299.0}, {"date": "2022-09-12", "close": 40.26, "volume": 268570.0}, {"date": "2022-09-13", "close": 39.15, "volume": 417632.0}, {"date": "2022-09-14", "close": 38.83, "volume": 351752.0}, {"date": "2022-09-15", "close": 38.07, "volume": 470652.0}, {"date": "2022-09-16", "close": 38.26, "volume": 872544.0}, {"date": "2022-09-19", "close": 39.06, "volume": 267208.0}, {"date": "2022-09-20", "close": 38.44, "volume": 319143.0}, {"date": "2022-09-21", "close": 37.88, "volume": 315157.0}, {"date": "2022-09-22", "close": 37.74, "volume": 265755.0}, {"date": "2022-09-23", "close": 37.5, "volume": 370469.0}, {"date": "2022-09-26", "close": 36.87, "volume": 424663.0}, {"date": "2022-09-27", "close": 35.85, "volume": 490981.0}, {"date": "2022-09-28", "close": 36.53, "volume": 537875.0}, {"date": "2022-09-29", "close": 35.44, "volume": 323228.0}, {"date": "2022-09-30", "close": 34.66, "volume": 534693.0}, {"date": "2022-10-03", "close": 35.5, "volume": 389065.0}, {"date": "2022-10-04", "close": 36.31, "volume": 399107.0}, {"date": "2022-10-05", "close": 35.48, "volume": 368165.0}, {"date": "2022-10-06", "close": 34.28, "volume": 338326.0}, {"date": "2022-10-07", "close": 33.76, "volume": 291420.0}, {"date": "2022-10-10", "close": 34.04, "volume": 266124.0}, {"date": "2022-10-11", "close": 34.51, "volume": 498929.0}, {"date": "2022-10-12", "close": 33.7, "volume": 384733.0}, {"date": "2022-10-13", "close": 34.84, "volume": 488530.0}, {"date": "2022-10-14", "close": 34.23, "volume": 487104.0}, {"date": "2022-10-17", "close": 35.38, "volume": 450235.0}, {"date": "2022-10-18", "close": 36.23, "volume": 374466.0}, {"date": "2022-10-19", "close": 35.72, "volume": 374836.0}, {"date": "2022-10-20", "close": 35.13, "volume": 339874.0}, {"date": "2022-10-21", "close": 35.93, "volume": 284854.0}, {"date": "2022-10-24", "close": 35.77, "volume": 313436.0}, {"date": "2022-10-25", "close": 36.58, "volume": 341637.0}, {"date": "2022-10-26", "close": 36.72, "volume": 459692.0}, {"date": "2022-10-27", "close": 36.8, "volume": 339321.0}, {"date": "2022-10-28", "close": 37.87, "volume": 307096.0}, {"date": "2022-10-31", "close": 38.04, "volume": 440835.0}, {"date": "2022-11-01", "close": 37.81, "volume": 387696.0}, {"date": "2022-11-02", "close": 37.51, "volume": 363222.0}, {"date": "2022-11-03", "close": 37.27, "volume": 317259.0}, {"date": "2022-11-04", "close": 37.89, "volume": 290237.0}, {"date": "2022-11-07", "close": 37.35, "volume": 485715.0}, {"date": "2022-11-08", "close": 38.05, "volume": 586799.0}, {"date": "2022-11-09", "close": 37.89, "volume": 465428.0}, {"date": "2022-11-10", "close": 39.81, "volume": 358488.0}, {"date": "2022-11-11", "close": 39.48, "volume": 288903.0}, {"date": "2022-11-14", "close": 38.84, "volume": 314907.0}, {"date": "2022-11-15", "close": 39.19, "volume": 276566.0}, {"date": "2022-11-16", "close": 39.08, "volume": 270463.0}, {"date": "2022-11-17", "close": 38.87, "volume": 266023.0}, {"date": "2022-11-18", "close": 39.58, "volume": 316222.0}, {"date": "2022-11-21", "close": 39.62, "volume": 266489.0}, {"date": "2022-11-22", "close": 40.03, "volume": 319577.0}, {"date": "2022-11-23", "close": 40.27, "volume": 332493.0}, {"date": "2022-11-25", "close": 40.83, "volume": 132809.0}, {"date": "2022-11-28", "close": 40.77, "volume": 233426.0}, {"date": "2022-11-29", "close": 40.16, "volume": 288525.0}, {"date": "2022-11-30", "close": 41.08, "volume": 574300.0}, {"date": "2022-12-01", "close": 40.67, "volume": 387382.0}, {"date": "2022-12-02", "close": 41.33, "volume": 345777.0}, {"date": "2022-12-05", "close": 40.69, "volume": 232463.0}, {"date": "2022-12-06", "close": 40.6, "volume": 415991.0}, {"date": "2022-12-07", "close": 40.6, "volume": 276818.0}, {"date": "2022-12-08", "close": 40.98, "volume": 251476.0}, {"date": "2022-12-09", "close": 40.97, "volume": 551193.0}, {"date": "2022-12-12", "close": 41.47, "volume": 278187.0}, {"date": "2022-12-13", "close": 41.27, "volume": 453063.0}, {"date": "2022-12-14", "close": 41.06, "volume": 395335.0}, {"date": "2022-12-15", "close": 40.45, "volume": 490168.0}, {"date": "2022-12-16", "close": 40.22, "volume": 897741.0}, {"date": "2022-12-19", "close": 40.09, "volume": 335622.0}, {"date": "2022-12-20", "close": 40.53, "volume": 321870.0}, {"date": "2022-12-21", "close": 41.42, "volume": 446689.0}, {"date": "2022-12-22", "close": 41.19, "volume": 263223.0}, {"date": "2022-12-23", "close": 41.68, "volume": 224739.0}, {"date": "2022-12-27", "close": 42.2, "volume": 183170.0}, {"date": "2022-12-28", "close": 41.83, "volume": 250904.0}, {"date": "2022-12-29", "close": 42.24, "volume": 324333.0}, {"date": "2022-12-30", "close": 41.85, "volume": 371911.0}, {"date": "2023-01-03", "close": 41.94, "volume": 293857.0}, {"date": "2023-01-04", "close": 42.77, "volume": 485704.0}, {"date": "2023-01-05", "close": 41.84, "volume": 524416.0}, {"date": "2023-01-06", "close": 42.64, "volume": 339564.0}, {"date": "2023-01-09", "close": 42.45, "volume": 415835.0}, {"date": "2023-01-10", "close": 41.92, "volume": 242525.0}, {"date": "2023-01-11", "close": 42.19, "volume": 214980.0}, {"date": "2023-01-12", "close": 42.32, "volume": 263469.0}, {"date": "2023-01-13", "close": 42.44, "volume": 239762.0}, {"date": "2023-01-17", "close": 41.89, "volume": 205187.0}, {"date": "2023-01-18", "close": 41.31, "volume": 263692.0}, {"date": "2023-01-19", "close": 41.04, "volume": 271243.0}, {"date": "2023-01-20", "close": 40.99, "volume": 196294.0}, {"date": "2023-01-23", "close": 41.24, "volume": 175276.0}, {"date": "2023-01-24", "close": 41.47, "volume": 246942.0}, {"date": "2023-01-25", "close": 41.59, "volume": 326229.0}, {"date": "2023-01-26", "close": 41.48, "volume": 205933.0}, {"date": "2023-01-27", "close": 41.64, "volume": 317906.0}, {"date": "2023-01-30", "close": 41.47, "volume": 238708.0}, {"date": "2023-01-31", "close": 42.27, "volume": 369617.0}, {"date": "2023-02-01", "close": 43.04, "volume": 514423.0}, {"date": "2023-02-02", "close": 43.42, "volume": 323796.0}, {"date": "2023-02-03", "close": 43.36, "volume": 355149.0}, {"date": "2023-02-06", "close": 43.24, "volume": 310376.0}, {"date": "2023-02-07", "close": 43.45, "volume": 374436.0}, {"date": "2023-02-08", "close": 42.97, "volume": 218013.0}, {"date": "2023-02-09", "close": 41.79, "volume": 476480.0}, {"date": "2023-02-10", "close": 42.41, "volume": 482665.0}, {"date": "2023-02-13", "close": 43.02, "volume": 537996.0}, {"date": "2023-02-14", "close": 41.77, "volume": 426727.0}, {"date": "2023-02-15", "close": 41.58, "volume": 585478.0}, {"date": "2023-02-16", "close": 41.38, "volume": 384844.0}, {"date": "2023-02-17", "close": 42.3, "volume": 436246.0}, {"date": "2023-02-21", "close": 41.73, "volume": 358292.0}, {"date": "2023-02-22", "close": 41.26, "volume": 371154.0}, {"date": "2023-02-23", "close": 41.17, "volume": 406238.0}, {"date": "2023-02-24", "close": 40.5, "volume": 571564.0}, {"date": "2023-02-27", "close": 40.41, "volume": 554004.0}, {"date": "2023-02-28", "close": 40.45, "volume": 798181.0}, {"date": "2023-03-01", "close": 39.53, "volume": 421111.0}, {"date": "2023-03-02", "close": 40.09, "volume": 269180.0}, {"date": "2023-03-03", "close": 40.02, "volume": 368449.0}, {"date": "2023-03-06", "close": 39.57, "volume": 543424.0}, {"date": "2023-03-07", "close": 38.99, "volume": 331337.0}, {"date": "2023-03-08", "close": 39.43, "volume": 382692.0}, {"date": "2023-03-09", "close": 39.09, "volume": 444476.0}, {"date": "2023-03-10", "close": 37.33, "volume": 962527.0}, {"date": "2023-03-13", "close": 36.24, "volume": 1352553.0}, {"date": "2023-03-14", "close": 37.47, "volume": 896088.0}, {"date": "2023-03-15", "close": 37.31, "volume": 557200.0}, {"date": "2023-03-16", "close": 37.89, "volume": 554187.0}, {"date": "2023-03-17", "close": 37.57, "volume": 818577.0}, {"date": "2023-03-20", "close": 38.06, "volume": 666967.0}, {"date": "2023-03-21", "close": 37.96, "volume": 554938.0}, {"date": "2023-03-22", "close": 36.77, "volume": 547325.0}, {"date": "2023-03-23", "close": 36.12, "volume": 458875.0}, {"date": "2023-03-24", "close": 36.97, "volume": 371964.0}, {"date": "2023-03-27", "close": 37.53, "volume": 431637.0}, {"date": "2023-03-28", "close": 37.83, "volume": 411899.0}, {"date": "2023-03-29", "close": 38.04, "volume": 635011.0}, {"date": "2023-03-30", "close": 38.12, "volume": 645199.0}, {"date": "2023-03-31", "close": 38.4, "volume": 495227.0}, {"date": "2023-04-03", "close": 38.01, "volume": 369734.0}, {"date": "2023-04-04", "close": 38.11, "volume": 389996.0}, {"date": "2023-04-05", "close": 38.82, "volume": 608651.0}, {"date": "2023-04-06", "close": 39.14, "volume": 339380.0}, {"date": "2023-04-10", "close": 39.02, "volume": 330606.0}, {"date": "2023-04-11", "close": 39.37, "volume": 411698.0}, {"date": "2023-04-12", "close": 39.08, "volume": 289047.0}, {"date": "2023-04-13", "close": 38.97, "volume": 284252.0}, {"date": "2023-04-14", "close": 38.67, "volume": 308082.0}, {"date": "2023-04-17", "close": 39.28, "volume": 314282.0}, {"date": "2023-04-18", "close": 39.04, "volume": 356790.0}, {"date": "2023-04-19", "close": 39.64, "volume": 375174.0}, {"date": "2023-04-20", "close": 39.37, "volume": 271756.0}, {"date": "2023-04-21", "close": 39.42, "volume": 223086.0}, {"date": "2023-04-24", "close": 39.5, "volume": 149623.0}, {"date": "2023-04-25", "close": 39.47, "volume": 172779.0}, {"date": "2023-04-26", "close": 38.92, "volume": 298973.0}, {"date": "2023-04-27", "close": 39.36, "volume": 227467.0}, {"date": "2023-04-28", "close": 39.21, "volume": 295106.0}, {"date": "2023-05-01", "close": 39.1, "volume": 336696.0}, {"date": "2023-05-02", "close": 38.45, "volume": 348796.0}, {"date": "2023-05-03", "close": 38.46, "volume": 342085.0}, {"date": "2023-05-04", "close": 38.56, "volume": 375365.0}, {"date": "2023-05-05", "close": 38.99, "volume": 262272.0}, {"date": "2023-05-08", "close": 38.53, "volume": 274814.0}, {"date": "2023-05-09", "close": 37.55, "volume": 406184.0}, {"date": "2023-05-10", "close": 37.62, "volume": 368095.0}, {"date": "2023-05-11", "close": 37.13, "volume": 475196.0}, {"date": "2023-05-12", "close": 37.11, "volume": 267393.0}, {"date": "2023-05-15", "close": 36.89, "volume": 380620.0}, {"date": "2023-05-16", "close": 36.56, "volume": 319754.0}, {"date": "2023-05-17", "close": 36.7, "volume": 445935.0}, {"date": "2023-05-18", "close": 35.99, "volume": 329862.0}, {"date": "2023-05-19", "close": 35.95, "volume": 302170.0}, {"date": "2023-05-22", "close": 36.29, "volume": 216518.0}, {"date": "2023-05-23", "close": 36.28, "volume": 411611.0}, {"date": "2023-05-24", "close": 35.92, "volume": 404816.0}, {"date": "2023-05-25", "close": 35.85, "volume": 323480.0}, {"date": "2023-05-26", "close": 36.01, "volume": 377320.0}, {"date": "2023-05-30", "close": 35.66, "volume": 410881.0}, {"date": "2023-05-31", "close": 35.91, "volume": 438330.0}, {"date": "2023-06-01", "close": 35.56, "volume": 376060.0}, {"date": "2023-06-02", "close": 36.79, "volume": 386375.0}, {"date": "2023-06-05", "close": 36.18, "volume": 340206.0}, {"date": "2023-06-06", "close": 36.85, "volume": 551160.0}, {"date": "2023-06-07", "close": 38.15, "volume": 502658.0}, {"date": "2023-06-08", "close": 38.12, "volume": 423712.0}, {"date": "2023-06-09", "close": 37.85, "volume": 311064.0}, {"date": "2023-06-12", "close": 37.56, "volume": 354475.0}, {"date": "2023-06-13", "close": 38.0, "volume": 452048.0}, {"date": "2023-06-14", "close": 37.43, "volume": 375082.0}, {"date": "2023-06-15", "close": 37.74, "volume": 257704.0}, {"date": "2023-06-16", "close": 37.61, "volume": 763555.0}, {"date": "2023-06-20", "close": 37.3, "volume": 327745.0}, {"date": "2023-06-21", "close": 36.89, "volume": 388289.0}, {"date": "2023-06-22", "close": 36.7, "volume": 365946.0}, {"date": "2023-06-23", "close": 36.11, "volume": 528376.0}, {"date": "2023-06-26", "close": 36.49, "volume": 295684.0}, {"date": "2023-06-27", "close": 36.56, "volume": 273123.0}, {"date": "2023-06-28", "close": 35.92, "volume": 416061.0}, {"date": "2023-06-29", "close": 36.15, "volume": 251889.0}, {"date": "2023-06-30", "close": 36.2, "volume": 253694.0}, {"date": "2023-07-03", "close": 36.47, "volume": 137904.0}, {"date": "2023-07-05", "close": 36.44, "volume": 463166.0}, {"date": "2023-07-06", "close": 36.17, "volume": 472263.0}, {"date": "2023-07-07", "close": 36.24, "volume": 671597.0}, {"date": "2023-07-10", "close": 36.42, "volume": 473624.0}, {"date": "2023-07-11", "close": 36.62, "volume": 295596.0}, {"date": "2023-07-12", "close": 37.12, "volume": 417686.0}, {"date": "2023-07-13", "close": 37.57, "volume": 469164.0}, {"date": "2023-07-14", "close": 37.94, "volume": 676111.0}, {"date": "2023-07-17", "close": 37.92, "volume": 496656.0}, {"date": "2023-07-18", "close": 37.89, "volume": 389147.0}, {"date": "2023-07-19", "close": 38.62, "volume": 481953.0}, {"date": "2023-07-20", "close": 39.26, "volume": 420340.0}, {"date": "2023-07-21", "close": 39.3, "volume": 396150.0}, {"date": "2023-07-24", "close": 39.32, "volume": 278419.0}, {"date": "2023-07-25", "close": 39.57, "volume": 425039.0}, {"date": "2023-07-26", "close": 39.71, "volume": 454491.0}, {"date": "2023-07-27", "close": 38.96, "volume": 330904.0}, {"date": "2023-07-28", "close": 38.87, "volume": 287460.0}, {"date": "2023-07-31", "close": 38.39, "volume": 668964.0}, {"date": "2023-08-01", "close": 38.16, "volume": 332399.0}, {"date": "2023-08-02", "close": 38.39, "volume": 330820.0}, {"date": "2023-08-03", "close": 37.72, "volume": 369486.0}, {"date": "2023-08-04", "close": 37.09, "volume": 421831.0}, {"date": "2023-08-07", "close": 37.36, "volume": 465824.0}, {"date": "2023-08-08", "close": 35.58, "volume": 1070422.0}, {"date": "2023-08-09", "close": 35.39, "volume": 718331.0}, {"date": "2023-08-10", "close": 32.78, "volume": 2753580.0}, {"date": "2023-08-11", "close": 32.4, "volume": 2492451.0}, {"date": "2023-08-14", "close": 21.46, "volume": 23048420.0}, {"date": "2023-08-15", "close": 14.79, "volume": 30299600.0}, {"date": "2023-08-16", "close": 14.57, "volume": 35671400.0}, {"date": "2023-08-17", "close": 12.03, "volume": 45325170.0}, {"date": "2023-08-18", "close": 13.77, "volume": 34161340.0}, {"date": "2023-08-21", "close": 13.04, "volume": 13646510.0}, {"date": "2023-08-22", "close": 13.37, "volume": 11504840.0}, {"date": "2023-08-23", "close": 12.11, "volume": 12004340.0}, {"date": "2023-08-24", "close": 11.86, "volume": 9972466.0}, {"date": "2023-08-25", "close": 9.66, "volume": 20322170.0}, {"date": "2023-08-28", "close": 13.97, "volume": 58708160.0}, {"date": "2023-08-29", "close": 13.32, "volume": 20569070.0}, {"date": "2023-08-30", "close": 13.63, "volume": 15155760.0}, {"date": "2023-08-31", "close": 14.02, "volume": 14332370.0}, {"date": "2023-09-01", "close": 15.05, "volume": 15320990.0}, {"date": "2023-09-05", "close": 12.42, "volume": 17111730.0}, {"date": "2023-09-06", "close": 12.26, "volume": 8797018.0}, {"date": "2023-09-07", "close": 12.4, "volume": 6559158.0}, {"date": "2023-09-08", "close": 12.56, "volume": 5276933.0}, {"date": "2023-09-11", "close": 13.04, "volume": 7520267.0}, {"date": "2023-09-12", "close": 13.01, "volume": 5668070.0}, {"date": "2023-09-13", "close": 13.31, "volume": 4150833.0}, {"date": "2023-09-14", "close": 13.23, "volume": 5015424.0}, {"date": "2023-09-15", "close": 13.12, "volume": 22957910.0}, {"date": "2023-09-18", "close": 13.06, "volume": 3465955.0}, {"date": "2023-09-19", "close": 13.18, "volume": 5397309.0}, {"date": "2023-09-20", "close": 13.3, "volume": 2385002.0}, {"date": "2023-09-21", "close": 12.77, "volume": 3271540.0}, {"date": "2023-09-22", "close": 12.59, "volume": 2510659.0}, {"date": "2023-09-25", "close": 12.46, "volume": 2956209.0}, {"date": "2023-09-26", "close": 12.53, "volume": 3020464.0}, {"date": "2023-09-27", "close": 12.37, "volume": 2840070.0}, {"date": "2023-09-28", "close": 12.46, "volume": 1889055.0}, {"date": "2023-09-29", "close": 12.31, "volume": 2677851.0}, {"date": "2023-10-02", "close": 11.95, "volume": 3106556.0}, {"date": "2023-10-03", "close": 11.88, "volume": 2405905.0}, {"date": "2023-10-04", "close": 11.66, "volume": 3336592.0}, {"date": "2023-10-05", "close": 11.72, "volume": 2339302.0}, {"date": "2023-10-06", "close": 11.86, "volume": 2518258.0}, {"date": "2023-10-09", "close": 12.11, "volume": 1858745.0}, {"date": "2023-10-10", "close": 12.53, "volume": 2596540.0}, {"date": "2023-10-11", "close": 12.24, "volume": 1728660.0}, {"date": "2023-10-12", "close": 12.09, "volume": 2070063.0}, {"date": "2023-10-13", "close": 12.3, "volume": 1962079.0}, {"date": "2023-10-16", "close": 12.62, "volume": 1452021.0}, {"date": "2023-10-17", "close": 12.85, "volume": 2087413.0}, {"date": "2023-10-18", "close": 12.68, "volume": 1498499.0}, {"date": "2023-10-19", "close": 12.5, "volume": 1554968.0}, {"date": "2023-10-20", "close": 12.35, "volume": 1676907.0}, {"date": "2023-10-23", "close": 12.17, "volume": 2181189.0}, {"date": "2023-10-24", "close": 12.3, "volume": 2332741.0}, {"date": "2023-10-25", "close": 12.64, "volume": 1183634.0}, {"date": "2023-10-26", "close": 13.37, "volume": 3469384.0}, {"date": "2023-10-27", "close": 12.85, "volume": 1707679.0}, {"date": "2023-10-30", "close": 12.79, "volume": 1527108.0}, {"date": "2023-10-31", "close": 12.98, "volume": 3516175.0}, {"date": "2023-11-01", "close": 13.11, "volume": 1547006.0}, {"date": "2023-11-02", "close": 13.49, "volume": 2820730.0}, {"date": "2023-11-03", "close": 13.85, "volume": 2950620.0}, {"date": "2023-11-06", "close": 13.81, "volume": 2009364.0}, {"date": "2023-11-07", "close": 13.94, "volume": 2720015.0}, {"date": "2023-11-08", "close": 13.89, "volume": 2657246.0}, {"date": "2023-11-09", "close": 14.01, "volume": 4308310.0}, {"date": "2023-11-10", "close": 11.61, "volume": 10983380.0}, {"date": "2023-11-13", "close": 11.45, "volume": 4049324.0}, {"date": "2023-11-14", "close": 12.04, "volume": 5084781.0}, {"date": "2023-11-15", "close": 12.73, "volume": 3037865.0}, {"date": "2023-11-16", "close": 13.28, "volume": 3149598.0}, {"date": "2023-11-17", "close": 13.91, "volume": 3465098.0}, {"date": "2023-11-20", "close": 13.5, "volume": 2450291.0}, {"date": "2023-11-21", "close": 12.82, "volume": 2416937.0}, {"date": "2023-11-22", "close": 12.7, "volume": 2185742.0}, {"date": "2023-11-24", "close": 12.63, "volume": 922922.0}, {"date": "2023-11-27", "close": 12.49, "volume": 1782544.0}, {"date": "2023-11-28", "close": 12.43, "volume": 1531058.0}, {"date": "2023-11-29", "close": 12.43, "volume": 1679161.0}, {"date": "2023-11-30", "close": 12.19, "volume": 4366616.0}, {"date": "2023-12-01", "close": 12.91, "volume": 2777794.0}, {"date": "2023-12-04", "close": 13.43, "volume": 2365050.0}, {"date": "2023-12-05", "close": 13.23, "volume": 2126417.0}, {"date": "2023-12-06", "close": 13.27, "volume": 2477017.0}, {"date": "2023-12-07", "close": 13.31, "volume": 1651499.0}, {"date": "2023-12-08", "close": 13.22, "volume": 2697929.0}, {"date": "2023-12-11", "close": 13.3, "volume": 1206318.0}, {"date": "2023-12-12", "close": 13.32, "volume": 1131286.0}, {"date": "2023-12-13", "close": 13.9, "volume": 2423070.0}, {"date": "2023-12-14", "close": 14.04, "volume": 2923208.0}, {"date": "2023-12-15", "close": 14.21, "volume": 6047607.0}, {"date": "2023-12-18", "close": 13.65, "volume": 2692517.0}, {"date": "2023-12-19", "close": 14.33, "volume": 3094432.0}, {"date": "2023-12-20", "close": 13.81, "volume": 2421952.0}, {"date": "2023-12-21", "close": 13.96, "volume": 5096722.0}, {"date": "2023-12-22", "close": 13.95, "volume": 1211166.0}, {"date": "2023-12-26", "close": 14.05, "volume": 1620024.0}, {"date": "2023-12-27", "close": 14.02, "volume": 3906460.0}, {"date": "2023-12-28", "close": 14.37, "volume": 2317635.0}, {"date": "2023-12-29", "close": 14.19, "volume": 1917591.0}, {"date": "2024-01-02", "close": 15.4, "volume": 5618882.0}, {"date": "2024-01-03", "close": 14.77, "volume": 3133120.0}, {"date": "2024-01-04", "close": 14.34, "volume": 2362636.0}, {"date": "2024-01-05", "close": 14.87, "volume": 2697140.0}, {"date": "2024-01-08", "close": 15.21, "volume": 1887465.0}, {"date": "2024-01-09", "close": 14.97, "volume": 1721934.0}, {"date": "2024-01-10", "close": 14.46, "volume": 2265506.0}, {"date": "2024-01-11", "close": 13.81, "volume": 2533525.0}, {"date": "2024-01-12", "close": 13.47, "volume": 2848688.0}, {"date": "2024-01-16", "close": 13.3, "volume": 1657265.0}, {"date": "2024-01-17", "close": 13.24, "volume": 1790056.0}, {"date": "2024-01-18", "close": 12.95, "volume": 2324403.0}, {"date": "2024-01-19", "close": 12.72, "volume": 1968133.0}, {"date": "2024-01-22", "close": 12.78, "volume": 1363963.0}, {"date": "2024-01-23", "close": 13.35, "volume": 2731173.0}, {"date": "2024-01-24", "close": 13.17, "volume": 3832363.0}, {"date": "2024-01-25", "close": 13.75, "volume": 1845915.0}, {"date": "2024-01-26", "close": 13.85, "volume": 4195550.0}, {"date": "2024-01-29", "close": 13.49, "volume": 1687558.0}, {"date": "2024-01-30", "close": 13.27, "volume": 1808887.0}, {"date": "2024-01-31", "close": 12.97, "volume": 2193181.0}, {"date": "2024-02-01", "close": 13.33, "volume": 1592743.0}, {"date": "2024-02-02", "close": 13.39, "volume": 2098092.0}, {"date": "2024-02-05", "close": 12.97, "volume": 1758063.0}, {"date": "2024-02-06", "close": 13.25, "volume": 1352767.0}, {"date": "2024-02-07", "close": 13.11, "volume": 1162885.0}, {"date": "2024-02-08", "close": 13.07, "volume": 1523289.0}, {"date": "2024-02-09", "close": 13.09, "volume": 1343771.0}, {"date": "2024-02-12", "close": 13.65, "volume": 2291957.0}, {"date": "2024-02-13", "close": 13.11, "volume": 2445822.0}, {"date": "2024-02-14", "close": 12.47, "volume": 5243506.0}, {"date": "2024-02-15", "close": 13.22, "volume": 4248150.0}, {"date": "2024-02-16", "close": 13.1, "volume": 1823271.0}, {"date": "2024-02-20", "close": 13.29, "volume": 3066461.0}, {"date": "2024-02-21", "close": 13.11, "volume": 1697015.0}, {"date": "2024-02-22", "close": 12.75, "volume": 2681819.0}, {"date": "2024-02-23", "close": 12.66, "volume": 1499114.0}, {"date": "2024-02-26", "close": 12.25, "volume": 2688726.0}, {"date": "2024-02-27", "close": 12.58, "volume": 1611458.0}, {"date": "2024-02-28", "close": 12.34, "volume": 1976020.0}, {"date": "2024-02-29", "close": 12.18, "volume": 2300037.0}, {"date": "2024-03-01", "close": 11.95, "volume": 3693477.0}, {"date": "2024-03-04", "close": 11.44, "volume": 2778872.0}, {"date": "2024-03-05", "close": 11.62, "volume": 2651009.0}, {"date": "2024-03-06", "close": 11.45, "volume": 1982938.0}, {"date": "2024-03-07", "close": 11.75, "volume": 1530032.0}, {"date": "2024-03-08", "close": 11.82, "volume": 2681231.0}, {"date": "2024-03-11", "close": 11.73, "volume": 1739861.0}, {"date": "2024-03-12", "close": 11.27, "volume": 3302407.0}, {"date": "2024-03-13", "close": 11.16, "volume": 1973001.0}, {"date": "2024-03-14", "close": 11.03, "volume": 2797684.0}, {"date": "2024-03-15", "close": 11.16, "volume": 3322640.0}, {"date": "2024-03-18", "close": 10.91, "volume": 1892693.0}, {"date": "2024-03-19", "close": 10.98, "volume": 1744748.0}, {"date": "2024-03-20", "close": 11.4, "volume": 1822450.0}, {"date": "2024-03-21", "close": 11.49, "volume": 1550453.0}, {"date": "2024-03-22", "close": 11.04, "volume": 2395455.0}, {"date": "2024-03-25", "close": 11.0, "volume": 1265638.0}, {"date": "2024-03-26", "close": 10.86, "volume": 1564718.0}, {"date": "2024-03-27", "close": 10.99, "volume": 2006338.0}, {"date": "2024-03-28", "close": 11.27, "volume": 2098546.0}, {"date": "2024-04-01", "close": 11.1, "volume": 1455568.0}, {"date": "2024-04-02", "close": 11.01, "volume": 1623695.0}, {"date": "2024-04-03", "close": 11.05, "volume": 1315982.0}, {"date": "2024-04-04", "close": 11.04, "volume": 1350448.0}, {"date": "2024-04-05", "close": 10.91, "volume": 2757194.0}, {"date": "2024-04-08", "close": 11.07, "volume": 1833851.0}, {"date": "2024-04-09", "close": 11.18, "volume": 1379772.0}, {"date": "2024-04-10", "close": 10.78, "volume": 2811772.0}, {"date": "2024-04-11", "close": 10.8, "volume": 1637634.0}, {"date": "2024-04-12", "close": 10.68, "volume": 1635415.0}, {"date": "2024-04-15", "close": 10.66, "volume": 1369315.0}, {"date": "2024-04-16", "close": 9.52, "volume": 12209970.0}, {"date": "2024-04-17", "close": 9.77, "volume": 4624785.0}, {"date": "2024-04-18", "close": 10.21, "volume": 3738444.0}, {"date": "2024-04-19", "close": 10.91, "volume": 3160873.0}, {"date": "2024-04-22", "close": 10.83, "volume": 2414956.0}, {"date": "2024-04-23", "close": 10.95, "volume": 1492172.0}, {"date": "2024-04-24", "close": 10.88, "volume": 1461826.0}, {"date": "2024-04-25", "close": 10.5, "volume": 3520032.0}, {"date": "2024-04-26", "close": 9.88, "volume": 5653143.0}, {"date": "2024-04-29", "close": 10.03, "volume": 3326204.0}, {"date": "2024-04-30", "close": 9.85, "volume": 2240818.0}, {"date": "2024-05-01", "close": 10.24, "volume": 3443035.0}, {"date": "2024-05-02", "close": 10.14, "volume": 2028188.0}, {"date": "2024-05-03", "close": 10.44, "volume": 1732614.0}, {"date": "2024-05-06", "close": 10.1, "volume": 2102123.0}, {"date": "2024-05-07", "close": 9.86, "volume": 1747514.0}, {"date": "2024-05-08", "close": 10.12, "volume": 1924347.0}, {"date": "2024-05-09", "close": 10.24, "volume": 1910917.0}, {"date": "2024-05-10", "close": 9.99, "volume": 3012890.0}, {"date": "2024-05-13", "close": 10.99, "volume": 5170866.0}, {"date": "2024-05-14", "close": 11.09, "volume": 3448748.0}, {"date": "2024-05-15", "close": 11.32, "volume": 2080648.0}, {"date": "2024-05-16", "close": 11.8, "volume": 2411739.0}, {"date": "2024-05-17", "close": 11.5, "volume": 2309530.0}, {"date": "2024-05-20", "close": 11.21, "volume": 1702676.0}, {"date": "2024-05-21", "close": 11.12, "volume": 1257841.0}, {"date": "2024-05-22", "close": 11.13, "volume": 1420568.0}, {"date": "2024-05-23", "close": 10.68, "volume": 1380539.0}, {"date": "2024-05-24", "close": 10.63, "volume": 1019243.0}, {"date": "2024-05-28", "close": 10.41, "volume": 1639448.0}, {"date": "2024-05-29", "close": 10.25, "volume": 1422093.0}, {"date": "2024-05-30", "close": 10.65, "volume": 1585637.0}, {"date": "2024-05-31", "close": 10.99, "volume": 1842919.0}, {"date": "2024-06-03", "close": 10.7, "volume": 1666261.0}, {"date": "2024-06-04", "close": 10.36, "volume": 1402362.0}, {"date": "2024-06-05", "close": 10.56, "volume": 1527862.0}, {"date": "2024-06-06", "close": 10.28, "volume": 1298106.0}, {"date": "2024-06-07", "close": 10.28, "volume": 1401074.0}, {"date": "2024-06-10", "close": 10.29, "volume": 1335340.0}, {"date": "2024-06-11", "close": 10.28, "volume": 1122252.0}, {"date": "2024-06-12", "close": 10.15, "volume": 2317540.0}, {"date": "2024-06-13", "close": 9.74, "volume": 2932464.0}, {"date": "2024-06-14", "close": 9.78, "volume": 2238209.0}, {"date": "2024-06-17", "close": 9.64, "volume": 1750969.0}, {"date": "2024-06-18", "close": 9.4, "volume": 1777392.0}, {"date": "2024-06-20", "close": 9.28, "volume": 1866672.0}, {"date": "2024-06-21", "close": 9.47, "volume": 3044634.0}, {"date": "2024-06-24", "close": 9.59, "volume": 1880732.0}, {"date": "2024-06-25", "close": 9.08, "volume": 2889923.0}, {"date": "2024-06-26", "close": 9.2, "volume": 2638543.0}, {"date": "2024-06-27", "close": 9.01, "volume": 2457838.0}, {"date": "2024-06-28", "close": 9.02, "volume": 19525950.0}, {"date": "2024-07-01", "close": 8.18, "volume": 6171735.0}, {"date": "2024-07-02", "close": 8.51, "volume": 3869519.0}, {"date": "2024-07-03", "close": 8.49, "volume": 2793809.0}, {"date": "2024-07-05", "close": 8.08, "volume": 3930516.0}, {"date": "2024-07-08", "close": 7.74, "volume": 5541247.0}, {"date": "2024-07-09", "close": 8.57, "volume": 5579182.0}, {"date": "2024-07-10", "close": 10.35, "volume": 16286790.0}, {"date": "2024-07-11", "close": 10.94, "volume": 6079286.0}, {"date": "2024-07-12", "close": 10.43, "volume": 5370479.0}, {"date": "2024-07-15", "close": 10.58, "volume": 2896222.0}, {"date": "2024-07-16", "close": 12.16, "volume": 7278220.0}, {"date": "2024-07-17", "close": 12.81, "volume": 9355282.0}, {"date": "2024-07-18", "close": 12.75, "volume": 8747006.0}, {"date": "2024-07-19", "close": 17.51, "volume": 23450410.0}, {"date": "2024-07-22", "close": 15.01, "volume": 14195180.0}, {"date": "2024-07-23", "close": 16.48, "volume": 6548540.0}, {"date": "2024-07-24", "close": 16.75, "volume": 6069720.0}, {"date": "2024-07-25", "close": 16.32, "volume": 3852359.0}, {"date": "2024-07-26", "close": 16.84, "volume": 3190871.0}, {"date": "2024-07-29", "close": 16.35, "volume": 2627434.0}, {"date": "2024-07-30", "close": 16.72, "volume": 2264754.0}, {"date": "2024-07-31", "close": 16.56, "volume": 2208341.0}, {"date": "2024-08-01", "close": 16.7, "volume": 2513336.0}, {"date": "2024-08-02", "close": 16.06, "volume": 2902516.0}, {"date": "2024-08-05", "close": 16.77, "volume": 4883534.0}, {"date": "2024-08-06", "close": 16.17, "volume": 2669781.0}, {"date": "2024-08-07", "close": 15.36, "volume": 3114539.0}, {"date": "2024-08-08", "close": 15.98, "volume": 1728547.0}, {"date": "2024-08-09", "close": 15.5, "volume": 2191231.0}, {"date": "2024-08-12", "close": 13.26, "volume": 9836535.0}, {"date": "2024-08-13", "close": 13.77, "volume": 3090205.0}, {"date": "2024-08-14", "close": 13.55, "volume": 4140260.0}, {"date": "2024-08-15", "close": 13.51, "volume": 2321727.0}, {"date": "2024-08-16", "close": 13.37, "volume": 2654796.0}, {"date": "2024-08-19", "close": 12.22, "volume": 4659473.0}, {"date": "2024-08-20", "close": 12.0, "volume": 3360380.0}, {"date": "2024-08-21", "close": 11.64, "volume": 2669510.0}, {"date": "2024-08-22", "close": 11.14, "volume": 2906620.0}, {"date": "2024-08-23", "close": 11.64, "volume": 3019164.0}, {"date": "2024-08-26", "close": 11.44, "volume": 1649220.0}, {"date": "2024-08-27", "close": 10.9, "volume": 2346124.0}, {"date": "2024-08-28", "close": 10.98, "volume": 1765810.0}, {"date": "2024-08-29", "close": 10.95, "volume": 1869177.0}, {"date": "2024-08-30", "close": 10.73, "volume": 2492713.0}, {"date": "2024-09-03", "close": 11.59, "volume": 4230349.0}, {"date": "2024-09-04", "close": 12.21, "volume": 3871956.0}, {"date": "2024-09-05", "close": 11.24, "volume": 2457793.0}, {"date": "2024-09-06", "close": 10.86, "volume": 1753427.0}, {"date": "2024-09-09", "close": 10.94, "volume": 1825248.0}, {"date": "2024-09-10", "close": 11.6, "volume": 2067771.0}, {"date": "2024-09-11", "close": 11.28, "volume": 1289449.0}, {"date": "2024-09-12", "close": 11.17, "volume": 1252951.0}, {"date": "2024-09-13", "close": 11.62, "volume": 3158698.0}, {"date": "2024-09-16", "close": 12.22, "volume": 5064326.0}, {"date": "2024-09-17", "close": 12.24, "volume": 1980907.0}, {"date": "2024-09-18", "close": 12.06, "volume": 1581281.0}, {"date": "2024-09-19", "close": 10.96, "volume": 6331758.0}, {"date": "2024-09-20", "close": 10.97, "volume": 4379425.0}, {"date": "2024-09-23", "close": 10.9, "volume": 2630802.0}, {"date": "2024-09-24", "close": 9.9, "volume": 41303230.0}, {"date": "2024-09-25", "close": 9.98, "volume": 11159170.0}, {"date": "2024-09-26", "close": 9.85, "volume": 14868520.0}, {"date": "2024-09-27", "close": 9.95, "volume": 4234908.0}, {"date": "2024-09-30", "close": 9.68, "volume": 5055547.0}, {"date": "2024-10-01", "close": 9.12, "volume": 6309684.0}, {"date": "2024-10-02", "close": 9.25, "volume": 4439075.0}, {"date": "2024-10-03", "close": 9.77, "volume": 5243604.0}, {"date": "2024-10-04", "close": 9.76, "volume": 3007473.0}, {"date": "2024-10-07", "close": 9.72, "volume": 3149103.0}, {"date": "2024-10-08", "close": 9.77, "volume": 3069488.0}, {"date": "2024-10-09", "close": 9.53, "volume": 4606934.0}, {"date": "2024-10-10", "close": 9.8, "volume": 2507946.0}, {"date": "2024-10-11", "close": 9.73, "volume": 1870822.0}, {"date": "2024-10-14", "close": 10.1, "volume": 2873141.0}, {"date": "2024-10-15", "close": 10.39, "volume": 3650245.0}, {"date": "2024-10-16", "close": 10.45, "volume": 2952666.0}, {"date": "2024-10-17", "close": 10.23, "volume": 2122461.0}, {"date": "2024-10-18", "close": 10.11, "volume": 2376600.0}, {"date": "2024-10-21", "close": 9.9, "volume": 2524567.0}, {"date": "2024-10-22", "close": 9.88, "volume": 2035323.0}, {"date": "2024-10-23", "close": 9.72, "volume": 1974921.0}, {"date": "2024-10-24", "close": 9.74, "volume": 1581908.0}, {"date": "2024-10-25", "close": 9.75, "volume": 2507283.0}, {"date": "2024-10-28", "close": 10.07, "volume": 5830682.0}, {"date": "2024-10-29", "close": 9.93, "volume": 3093384.0}, {"date": "2024-10-30", "close": 10.0, "volume": 3065885.0}, {"date": "2024-10-31", "close": 10.27, "volume": 2945494.0}, {"date": "2024-11-01", "close": 10.22, "volume": 3667474.0}, {"date": "2024-11-04", "close": 10.38, "volume": 3876158.0}, {"date": "2024-11-05", "close": 10.51, "volume": 4222833.0}, {"date": "2024-11-06", "close": 10.63, "volume": 2901326.0}, {"date": "2024-11-07", "close": 10.58, "volume": 3778516.0}, {"date": "2024-11-08", "close": 10.64, "volume": 4202736.0}, {"date": "2024-11-11", "close": 9.97, "volume": 7825129.0}, {"date": "2024-11-12", "close": 10.1, "volume": 2641059.0}, {"date": "2024-11-13", "close": 9.7, "volume": 3309587.0}, {"date": "2024-11-14", "close": 9.84, "volume": 2357423.0}, {"date": "2024-11-15", "close": 10.28, "volume": 4450893.0}, {"date": "2024-11-18", "close": 10.63, "volume": 2414470.0}, {"date": "2024-11-19", "close": 10.58, "volume": 1697830.0}, {"date": "2024-11-20", "close": 10.47, "volume": 1898505.0}, {"date": "2024-11-21", "close": 10.5, "volume": 1781135.0}, {"date": "2024-11-22", "close": 10.61, "volume": 1581804.0}, {"date": "2024-11-25", "close": 10.98, "volume": 3175837.0}, {"date": "2024-11-26", "close": 10.57, "volume": 2340993.0}, {"date": "2024-11-27", "close": 10.53, "volume": 2038811.0}, {"date": "2024-11-29", "close": 10.39, "volume": 1070270.0}, {"date": "2024-12-02", "close": 10.35, "volume": 3097879.0}, {"date": "2024-12-03", "close": 10.18, "volume": 2006168.0}, {"date": "2024-12-04", "close": 10.23, "volume": 3780367.0}, {"date": "2024-12-05", "close": 10.37, "volume": 2270435.0}, {"date": "2024-12-06", "close": 10.66, "volume": 1945917.0}, {"date": "2024-12-09", "close": 10.55, "volume": 2325397.0}, {"date": "2024-12-10", "close": 10.45, "volume": 1863930.0}, {"date": "2024-12-11", "close": 10.22, "volume": 3513764.0}, {"date": "2024-12-12", "close": 10.07, "volume": 2471866.0}, {"date": "2024-12-13", "close": 10.2, "volume": 2844495.0}, {"date": "2024-12-16", "close": 10.21, "volume": 3167455.0}, {"date": "2024-12-17", "close": 10.18, "volume": 2847783.0}, {"date": "2024-12-18", "close": 9.62, "volume": 4852746.0}, {"date": "2024-12-19", "close": 9.7, "volume": 3749637.0}, {"date": "2024-12-20", "close": 9.88, "volume": 8278218.0}, {"date": "2024-12-23", "close": 9.9, "volume": 2105657.0}, {"date": "2024-12-24", "close": 9.86, "volume": 987780.0}, {"date": "2024-12-26", "close": 9.91, "volume": 2474631.0}, {"date": "2024-12-27", "close": 9.94, "volume": 2264285.0}, {"date": "2024-12-30", "close": 9.74, "volume": 2668566.0}, {"date": "2024-12-31", "close": 9.73, "volume": 5962708.0}, {"date": "2025-01-02", "close": 9.45, "volume": 3527272.0}, {"date": "2025-01-03", "close": 9.33, "volume": 2818254.0}, {"date": "2025-01-06", "close": 9.18, "volume": 2589991.0}, {"date": "2025-01-07", "close": 9.08, "volume": 3055264.0}, {"date": "2025-01-08", "close": 8.91, "volume": 3821003.0}, {"date": "2025-01-10", "close": 8.18, "volume": 5155678.0}, {"date": "2025-01-13", "close": 8.3, "volume": 2738489.0}, {"date": "2025-01-14", "close": 8.39, "volume": 3121372.0}, {"date": "2025-01-15", "close": 8.86, "volume": 3165114.0}, {"date": "2025-01-16", "close": 9.14, "volume": 2808520.0}, {"date": "2025-01-17", "close": 9.14, "volume": 2980566.0}, {"date": "2025-01-21", "close": 9.57, "volume": 2761865.0}, {"date": "2025-01-22", "close": 9.17, "volume": 2804849.0}, {"date": "2025-01-23", "close": 9.09, "volume": 2281341.0}, {"date": "2025-01-24", "close": 8.94, "volume": 2631451.0}, {"date": "2025-01-27", "close": 8.99, "volume": 2625733.0}, {"date": "2025-01-28", "close": 8.97, "volume": 1847206.0}, {"date": "2025-01-29", "close": 8.81, "volume": 2435153.0}, {"date": "2025-01-30", "close": 9.06, "volume": 2221724.0}, {"date": "2025-01-31", "close": 9.14, "volume": 2062799.0}, {"date": "2025-02-03", "close": 9.33, "volume": 2655773.0}, {"date": "2025-02-04", "close": 9.48, "volume": 2310169.0}, {"date": "2025-02-05", "close": 9.49, "volume": 1622234.0}, {"date": "2025-02-06", "close": 9.48, "volume": 2029216.0}, {"date": "2025-02-07", "close": 9.34, "volume": 1532399.0}, {"date": "2025-02-10", "close": 10.08, "volume": 8084207.0}, {"date": "2025-02-11", "close": 10.09, "volume": 4252500.0}, {"date": "2025-02-12", "close": 10.85, "volume": 6385076.0}, {"date": "2025-02-13", "close": 10.35, "volume": 5104664.0}, {"date": "2025-02-14", "close": 10.16, "volume": 2689442.0}, {"date": "2025-02-18", "close": 10.68, "volume": 3370018.0}, {"date": "2025-02-19", "close": 10.84, "volume": 4589541.0}, {"date": "2025-02-20", "close": 10.97, "volume": 2448494.0}, {"date": "2025-02-21", "close": 10.76, "volume": 2962931.0}, {"date": "2025-02-24", "close": 11.0, "volume": 5390717.0}, {"date": "2025-02-25", "close": 10.82, "volume": 3163646.0}, {"date": "2025-02-26", "close": 10.78, "volume": 3291828.0}, {"date": "2025-02-27", "close": 10.71, "volume": 3172678.0}, {"date": "2025-02-28", "close": 10.95, "volume": 3670080.0}, {"date": "2025-03-03", "close": 10.86, "volume": 4465867.0}, {"date": "2025-03-04", "close": 10.47, "volume": 2690410.0}, {"date": "2025-03-05", "close": 10.46, "volume": 2585522.0}, {"date": "2025-03-06", "close": 10.4, "volume": 2277687.0}, {"date": "2025-03-07", "close": 11.46, "volume": 7962180.0}, {"date": "2025-03-10", "close": 11.25, "volume": 3143467.0}, {"date": "2025-03-11", "close": 11.17, "volume": 2555984.0}, {"date": "2025-03-12", "close": 10.9, "volume": 2575539.0}, {"date": "2025-03-13", "close": 10.9, "volume": 1804864.0}, {"date": "2025-03-14", "close": 11.24, "volume": 1839595.0}, {"date": "2025-03-17", "close": 11.16, "volume": 1935180.0}, {"date": "2025-03-18", "close": 11.01, "volume": 1734200.0}, {"date": "2025-03-19", "close": 10.97, "volume": 1839806.0}, {"date": "2025-03-20", "close": 11.08, "volume": 1940695.0}, {"date": "2025-03-21", "close": 10.95, "volume": 3593884.0}, {"date": "2025-03-24", "close": 11.11, "volume": 2036930.0}, {"date": "2025-03-25", "close": 10.83, "volume": 2357188.0}, {"date": "2025-03-26", "close": 10.93, "volume": 1351897.0}, {"date": "2025-03-27", "close": 11.17, "volume": 1669838.0}, {"date": "2025-03-28", "close": 11.12, "volume": 3360609.0}, {"date": "2025-03-31", "close": 10.95, "volume": 2365054.0}, {"date": "2025-04-01", "close": 10.96, "volume": 1776717.0}, {"date": "2025-04-02", "close": 10.92, "volume": 1912301.0}, {"date": "2025-04-03", "close": 10.38, "volume": 2412058.0}, {"date": "2025-04-04", "close": 9.97, "volume": 2843269.0}, {"date": "2025-04-07", "close": 9.72, "volume": 3240655.0}, {"date": "2025-04-08", "close": 9.36, "volume": 3378934.0}, {"date": "2025-04-09", "close": 9.77, "volume": 3153735.0}, {"date": "2025-04-10", "close": 9.43, "volume": 3183951.0}, {"date": "2025-04-11", "close": 9.67, "volume": 1540689.0}, {"date": "2025-04-14", "close": 10.05, "volume": 1901952.0}, {"date": "2025-04-15", "close": 10.38, "volume": 2558455.0}, {"date": "2025-04-16", "close": 10.35, "volume": 1685470.0}, {"date": "2025-04-17", "close": 10.45, "volume": 1822027.0}, {"date": "2025-04-21", "close": 10.25, "volume": 1262035.0}, {"date": "2025-04-22", "close": 10.46, "volume": 1217280.0}, {"date": "2025-04-23", "close": 10.31, "volume": 1281800.0}, {"date": "2025-04-24", "close": 10.36, "volume": 1071748.0}, {"date": "2025-04-25", "close": 10.06, "volume": 1634404.0}, {"date": "2025-04-28", "close": 10.21, "volume": 1356254.0}, {"date": "2025-04-29", "close": 10.5, "volume": 1453135.0}, {"date": "2025-04-30", "close": 10.5, "volume": 1952386.0}, {"date": "2025-05-01", "close": 10.23, "volume": 1954450.0}, {"date": "2025-05-02", "close": 10.21, "volume": 1317602.0}, {"date": "2025-05-05", "close": 10.34, "volume": 1545434.0}, {"date": "2025-05-06", "close": 10.34, "volume": 1339981.0}, {"date": "2025-05-07", "close": 10.39, "volume": 1356862.0}, {"date": "2025-05-08", "close": 10.42, "volume": 1737747.0}, {"date": "2025-05-09", "close": 10.49, "volume": 1961533.0}, {"date": "2025-05-12", "close": 10.69, "volume": 3129633.0}, {"date": "2025-05-13", "close": 10.93, "volume": 1836224.0}, {"date": "2025-05-14", "close": 10.33, "volume": 3434714.0}, {"date": "2025-05-15", "close": 10.59, "volume": 2504859.0}, {"date": "2025-05-16", "close": 10.62, "volume": 2321266.0}, {"date": "2025-05-19", "close": 10.69, "volume": 1384124.0}, {"date": "2025-05-20", "close": 10.82, "volume": 1332225.0}, {"date": "2025-05-21", "close": 10.59, "volume": 1324323.0}, {"date": "2025-05-22", "close": 10.55, "volume": 1334966.0}, {"date": "2025-05-23", "close": 10.61, "volume": 1048125.0}, {"date": "2025-05-27", "close": 10.87, "volume": 1739737.0}, {"date": "2025-05-28", "close": 10.76, "volume": 2144097.0}, {"date": "2025-05-29", "close": 10.87, "volume": 1440492.0}, {"date": "2025-05-30", "close": 10.68, "volume": 2076553.0}, {"date": "2025-06-02", "close": 10.73, "volume": 1438429.0}, {"date": "2025-06-03", "close": 10.75, "volume": 1332890.0}, {"date": "2025-06-04", "close": 10.2, "volume": 3040970.0}, {"date": "2025-06-05", "close": 10.47, "volume": 2161663.0}, {"date": "2025-06-06", "close": 10.46, "volume": 1194131.0}, {"date": "2025-06-09", "close": 10.42, "volume": 1263493.0}, {"date": "2025-06-10", "close": 10.59, "volume": 1229470.0}, {"date": "2025-06-11", "close": 10.78, "volume": 1600052.0}, {"date": "2025-06-12", "close": 10.67, "volume": 942656.0}, {"date": "2025-06-13", "close": 10.49, "volume": 1080383.0}, {"date": "2025-06-16", "close": 10.36, "volume": 1326401.0}, {"date": "2025-06-17", "close": 10.25, "volume": 1376796.0}, {"date": "2025-06-18", "close": 10.34, "volume": 1255793.0}, {"date": "2025-06-20", "close": 10.38, "volume": 1872455.0}, {"date": "2025-06-23", "close": 10.79, "volume": 2214335.0}, {"date": "2025-06-24", "close": 10.8, "volume": 1752185.0}, {"date": "2025-06-25", "close": 10.44, "volume": 1937841.0}, {"date": "2025-06-26", "close": 10.53, "volume": 1310599.0}, {"date": "2025-06-27", "close": 10.65, "volume": 3401287.0}, {"date": "2025-06-30", "close": 10.63, "volume": 2155460.0}, {"date": "2025-07-01", "close": 11.17, "volume": 3712325.0}, {"date": "2025-07-02", "close": 10.8, "volume": 2483805.0}, {"date": "2025-07-03", "close": 10.98, "volume": 1130237.0}, {"date": "2025-07-07", "close": 10.76, "volume": 1613574.0}, {"date": "2025-07-08", "close": 10.81, "volume": 1739011.0}, {"date": "2025-07-09", "close": 10.72, "volume": 1394256.0}, {"date": "2025-07-10", "close": 10.65, "volume": 1982519.0}, {"date": "2025-07-11", "close": 10.57, "volume": 1633738.0}, {"date": "2025-07-14", "close": 10.62, "volume": 1268477.0}, {"date": "2025-07-15", "close": 10.46, "volume": 1445729.0}, {"date": "2025-07-16", "close": 10.69, "volume": 1944447.0}, {"date": "2025-07-17", "close": 10.66, "volume": 1314997.0}, {"date": "2025-07-18", "close": 10.74, "volume": 1664716.0}, {"date": "2025-07-21", "close": 10.9, "volume": 1972586.0}, {"date": "2025-07-22", "close": 10.82, "volume": 1873886.0}, {"date": "2025-07-23", "close": 10.86, "volume": 1122248.0}, {"date": "2025-07-24", "close": 10.78, "volume": 1563263.0}, {"date": "2025-07-25", "close": 10.85, "volume": 1348517.0}, {"date": "2025-07-28", "close": 10.69, "volume": 1243387.0}, {"date": "2025-07-29", "close": 10.74, "volume": 1337100.0}, {"date": "2025-07-30", "close": 10.83, "volume": 1563901.0}, {"date": "2025-07-31", "close": 10.72, "volume": 1943961.0}, {"date": "2025-08-01", "close": 10.73, "volume": 1383442.0}, {"date": "2025-08-04", "close": 10.92, "volume": 1356485.0}, {"date": "2025-08-05", "close": 11.08, "volume": 2852845.0}, {"date": "2025-08-06", "close": 11.05, "volume": 1264720.0}, {"date": "2025-08-07", "close": 11.04, "volume": 1494442.0}, {"date": "2025-08-08", "close": 10.79, "volume": 3012501.0}, {"date": "2025-08-11", "close": 11.17, "volume": 2807242.0}, {"date": "2025-08-12", "close": 11.48, "volume": 2430988.0}, {"date": "2025-08-13", "close": 11.4, "volume": 1875149.0}, {"date": "2025-08-14", "close": 11.37, "volume": 1375902.0}, {"date": "2025-08-15", "close": 11.4, "volume": 2102374.0}, {"date": "2025-08-18", "close": 11.45, "volume": 1634958.0}, {"date": "2025-08-19", "close": 11.45, "volume": 1199113.0}, {"date": "2025-08-20", "close": 11.69, "volume": 2029495.0}, {"date": "2025-08-21", "close": 11.64, "volume": 1608624.0}, {"date": "2025-08-22", "close": 12.2, "volume": 2886186.0}, {"date": "2025-08-25", "close": 12.27, "volume": 1939852.0}, {"date": "2025-08-26", "close": 12.2, "volume": 2168358.0}, {"date": "2025-08-27", "close": 12.61, "volume": 2146208.0}, {"date": "2025-08-28", "close": 12.89, "volume": 3153000.0}, {"date": "2025-08-29", "close": 12.96, "volume": 4753148.0}, {"date": "2025-09-02", "close": 12.26, "volume": 4130312.0}, {"date": "2025-09-03", "close": 12.43, "volume": 2246288.0}, {"date": "2025-09-04", "close": 12.37, "volume": 1649929.0}, {"date": "2025-09-05", "close": 12.31, "volume": 1427313.0}, {"date": "2025-09-08", "close": 11.88, "volume": 2523975.0}, {"date": "2025-09-09", "close": 11.85, "volume": 1964536.0}, {"date": "2025-09-10", "close": 12.03, "volume": 1827940.0}, {"date": "2025-09-11", "close": 12.14, "volume": 1145642.0}, {"date": "2025-09-12", "close": 12.1, "volume": 1116966.0}, {"date": "2025-09-15", "close": 12.18, "volume": 1247687.0}, {"date": "2025-09-16", "close": 12.09, "volume": 1292533.0}, {"date": "2025-09-17", "close": 12.12, "volume": 2061197.0}, {"date": "2025-09-18", "close": 12.18, "volume": 1494506.0}, {"date": "2025-09-19", "close": 11.81, "volume": 2916208.0}, {"date": "2025-09-22", "close": 11.52, "volume": 2173919.0}, {"date": "2025-09-23", "close": 11.49, "volume": 1688743.0}, {"date": "2025-09-24", "close": 11.34, "volume": 1346039.0}, {"date": "2025-09-25", "close": 11.13, "volume": 1339439.0}, {"date": "2025-09-26", "close": 11.16, "volume": 1363605.0}, {"date": "2025-09-29", "close": 11.05, "volume": 1561012.0}, {"date": "2025-09-30", "close": 11.04, "volume": 2334871.0}, {"date": "2025-10-01", "close": 11.02, "volume": 2357037.0}, {"date": "2025-10-02", "close": 11.11, "volume": 1775894.0}, {"date": "2025-10-03", "close": 11.16, "volume": 1046583.0}, {"date": "2025-10-06", "close": 11.24, "volume": 1458584.0}, {"date": "2025-10-07", "close": 11.32, "volume": 1812974.0}, {"date": "2025-10-08", "close": 11.1, "volume": 1777402.0}, {"date": "2025-10-09", "close": 11.03, "volume": 1392836.0}, {"date": "2025-10-10", "close": 10.89, "volume": 1797105.0}, {"date": "2025-10-13", "close": 11.01, "volume": 1245637.0}, {"date": "2025-10-14", "close": 11.24, "volume": 1532806.0}, {"date": "2025-10-15", "close": 11.3, "volume": 1271363.0}, {"date": "2025-10-16", "close": 11.27, "volume": 1433010.0}, {"date": "2025-10-17", "close": 11.28, "volume": 1260109.0}, {"date": "2025-10-20", "close": 11.94, "volume": 1699630.0}, {"date": "2025-10-21", "close": 11.84, "volume": 1485628.0}, {"date": "2025-10-22", "close": 11.8, "volume": 1396844.0}, {"date": "2025-10-23", "close": 11.65, "volume": 1533116.0}, {"date": "2025-10-24", "close": 11.86, "volume": 1225541.0}, {"date": "2025-10-27", "close": 12.04, "volume": 1473668.0}, {"date": "2025-10-28", "close": 11.96, "volume": 1625183.0}, {"date": "2025-10-29", "close": 11.55, "volume": 1857408.0}, {"date": "2025-10-30", "close": 11.58, "volume": 1268203.0}, {"date": "2025-10-31", "close": 11.62, "volume": 2090899.0}, {"date": "2025-11-03", "close": 11.57, "volume": 1684778.0}, {"date": "2025-11-04", "close": 11.6, "volume": 1708852.0}, {"date": "2025-11-05", "close": 11.62, "volume": 1704538.0}, {"date": "2025-11-06", "close": 11.59, "volume": 1414273.0}, {"date": "2025-11-07", "close": 11.57, "volume": 2087727.0}, {"date": "2025-11-10", "close": 11.2, "volume": 3343157.0}, {"date": "2025-11-11", "close": 11.49, "volume": 2099234.0}, {"date": "2025-11-12", "close": 11.56, "volume": 1307020.0}, {"date": "2025-11-13", "close": 11.65, "volume": 1612110.0}, {"date": "2025-11-14", "close": 11.65, "volume": 1531717.0}, {"date": "2025-11-17", "close": 11.67, "volume": 1538963.0}, {"date": "2025-11-18", "close": 11.4, "volume": 1261656.0}, {"date": "2025-11-19", "close": 11.16, "volume": 1783832.0}, {"date": "2025-11-20", "close": 11.37, "volume": 2264375.0}, {"date": "2025-11-21", "close": 11.52, "volume": 1490632.0}, {"date": "2025-11-24", "close": 11.48, "volume": 1811096.0}, {"date": "2025-11-25", "close": 11.73, "volume": 4016396.0}, {"date": "2025-11-26", "close": 11.79, "volume": 3313305.0}, {"date": "2025-11-28", "close": 11.76, "volume": 839917.0}, {"date": "2025-12-01", "close": 11.32, "volume": 1575175.0}, {"date": "2025-12-02", "close": 11.15, "volume": 2399677.0}, {"date": "2025-12-03", "close": 11.17, "volume": 1500665.0}, {"date": "2025-12-04", "close": 11.28, "volume": 4607713.0}, {"date": "2025-12-05", "close": 11.25, "volume": 1652137.0}, {"date": "2025-12-08", "close": 11.9, "volume": 13293880.0}, {"date": "2025-12-09", "close": 12.0, "volume": 5906999.0}, {"date": "2025-12-10", "close": 12.0, "volume": 5760867.0}, {"date": "2025-12-11", "close": 11.65, "volume": 4196459.0}, {"date": "2025-12-12", "close": 11.63, "volume": 2915535.0}, {"date": "2025-12-15", "close": 11.88, "volume": 4348917.0}, {"date": "2025-12-16", "close": 11.81, "volume": 2828532.0}, {"date": "2025-12-17", "close": 11.97, "volume": 3094126.0}, {"date": "2025-12-18", "close": 12.18, "volume": 4927795.0}, {"date": "2025-12-19", "close": 11.42, "volume": 34134240.0}, {"date": "2025-12-22", "close": 11.75, "volume": 5993889.0}, {"date": "2025-12-23", "close": 11.74, "volume": 4057371.0}, {"date": "2025-12-24", "close": 11.91, "volume": 2289431.0}, {"date": "2025-12-26", "close": 12.12, "volume": 3680540.0}, {"date": "2025-12-29", "close": 12.51, "volume": 4444457.0}, {"date": "2025-12-30", "close": 12.61, "volume": 3004889.0}, {"date": "2025-12-31", "close": 12.3, "volume": 4970188.0}, {"date": "2026-01-02", "close": 12.63, "volume": 2378808.0}, {"date": "2026-01-05", "close": 12.67, "volume": 3577726.0}, {"date": "2026-01-06", "close": 13.73, "volume": 6212873.0}, {"date": "2026-01-07", "close": 13.39, "volume": 2750488.0}, {"date": "2026-01-08", "close": 13.66, "volume": 3439452.0}, {"date": "2026-01-09", "close": 14.77, "volume": 5306911.0}, {"date": "2026-01-12", "close": 14.31, "volume": 4127408.0}, {"date": "2026-01-13", "close": 13.77, "volume": 3004125.0}, {"date": "2026-01-14", "close": 14.03, "volume": 4217219.0}, {"date": "2026-01-15", "close": 14.28, "volume": 3854827.0}, {"date": "2026-01-16", "close": 14.45, "volume": 3228358.0}, {"date": "2026-01-20", "close": 14.09, "volume": 3204495.0}, {"date": "2026-01-21", "close": 14.72, "volume": 3224556.0}, {"date": "2026-01-22", "close": 15.03, "volume": 4515096.0}, {"date": "2026-01-23", "close": 14.74, "volume": 3826709.0}, {"date": "2026-01-26", "close": 15.03, "volume": 2808954.0}, {"date": "2026-01-27", "close": 15.4, "volume": 1780574.0}, {"date": "2026-01-28", "close": 15.8, "volume": 3018709.0}, {"date": "2026-01-29", "close": 15.87, "volume": 3484937.0}, {"date": "2026-01-30", "close": 15.32, "volume": 3531986.0}, {"date": "2026-02-02", "close": 15.19, "volume": 1985586.0}, {"date": "2026-02-03", "close": 15.88, "volume": 3273272.0}, {"date": "2026-02-04", "close": 16.47, "volume": 3364603.0}, {"date": "2026-02-05", "close": 16.99, "volume": 3596649.0}, {"date": "2026-02-06", "close": 17.08, "volume": 4033628.0}, {"date": "2026-02-09", "close": 16.8, "volume": 1956015.0}, {"date": "2026-02-10", "close": 16.7, "volume": 3181433.0}, {"date": "2026-02-11", "close": 16.59, "volume": 2449094.0}, {"date": "2026-02-12", "close": 16.3, "volume": 3654840.0}, {"date": "2026-02-13", "close": 16.82, "volume": 3341179.0}, {"date": "2026-02-17", "close": 16.44, "volume": 1700167.0}, {"date": "2026-02-18", "close": 16.05, "volume": 2053077.0}, {"date": "2026-02-19", "close": 15.78, "volume": 1900101.0}, {"date": "2026-02-20", "close": 15.86, "volume": 2452842.0}, {"date": "2026-02-23", "close": 15.44, "volume": 2257398.0}, {"date": "2026-02-24", "close": 15.68, "volume": 2925620.0}, {"date": "2026-02-25", "close": 15.78, "volume": 1532945.0}, {"date": "2026-02-26", "close": 15.5, "volume": 3192062.0}, {"date": "2026-02-27", "close": 15.49, "volume": 4065112.0}, {"date": "2026-03-02", "close": 15.99, "volume": 4680252.0}, {"date": "2026-03-03", "close": 16.08, "volume": 2533333.0}, {"date": "2026-03-04", "close": 16.12, "volume": 1800211.0}, {"date": "2026-03-05", "close": 15.55, "volume": 1754635.0}, {"date": "2026-03-06", "close": 14.92, "volume": 2597413.0}, {"date": "2026-03-09", "close": 15.15, "volume": 2744649.0}, {"date": "2026-03-10", "close": 14.77, "volume": 2142061.0}, {"date": "2026-03-11", "close": 14.72, "volume": 2819617.0}, {"date": "2026-03-12", "close": 14.74, "volume": 2465774.0}, {"date": "2026-03-13", "close": 14.68, "volume": 2037828.0}, {"date": "2026-03-16", "close": 14.78, "volume": 2955006.0}, {"date": "2026-03-17", "close": 14.49, "volume": 2058601.0}, {"date": "2026-03-18", "close": 14.51, "volume": 2804967.0}, {"date": "2026-03-19", "close": 14.2, "volume": 3429684.0}, {"date": "2026-03-20", "close": 14.06, "volume": 7726848.0}, {"date": "2026-03-23", "close": 14.4, "volume": 3225334.0}, {"date": "2026-03-24", "close": 14.58, "volume": 2262979.0}, {"date": "2026-03-25", "close": 14.94, "volume": 1484940.0}, {"date": "2026-03-26", "close": 14.98, "volume": 1616866.0}, {"date": "2026-03-27", "close": 14.67, "volume": 2004964.0}, {"date": "2026-03-30", "close": 14.75, "volume": 1448347.0}, {"date": "2026-03-31", "close": 14.84, "volume": 1509051.0}, {"date": "2026-04-01", "close": 15.22, "volume": 1550413.0}, {"date": "2026-04-02", "close": 15.3, "volume": 1174158.0}, {"date": "2026-04-06", "close": 15.4, "volume": 1160291.0}, {"date": "2026-04-07", "close": 15.24, "volume": 1680282.0}, {"date": "2026-04-08", "close": 15.53, "volume": 1293591.0}, {"date": "2026-04-09", "close": 15.71, "volume": 1482792.0}, {"date": "2026-04-10", "close": 15.7, "volume": 1299323.0}, {"date": "2026-04-13", "close": 15.26, "volume": 1789648.0}, {"date": "2026-04-14", "close": 15.27, "volume": 1236914.0}, {"date": "2026-04-15", "close": 15.15, "volume": 1578630.0}, {"date": "2026-04-16", "close": 15.76, "volume": 1744437.0}, {"date": "2026-04-17", "close": 15.79, "volume": 2090004.0}, {"date": "2026-04-20", "close": 15.79, "volume": 1309212.0}, {"date": "2026-04-21", "close": 15.44, "volume": 1446708.0}, {"date": "2026-04-22", "close": 15.17, "volume": 1101597.0}, {"date": "2026-04-23", "close": 15.38, "volume": 1000391.0}, {"date": "2026-04-24", "close": 15.26, "volume": 1431315.0}, {"date": "2026-04-27", "close": 15.33, "volume": 1154514.0}, {"date": "2026-04-28", "close": 15.24, "volume": 1634197.0}, {"date": "2026-04-29", "close": 14.93, "volume": 1868781.0}, {"date": "2026-04-30", "close": 15.07, "volume": 2299912.0}, {"date": "2026-05-01", "close": 15.27, "volume": 1961958.0}, {"date": "2026-05-04", "close": 15.06, "volume": 1532658.0}, {"date": "2026-05-05", "close": 15.38, "volume": 1565363.0}, {"date": "2026-05-06", "close": 15.28, "volume": 2529430.0}, {"date": "2026-05-07", "close": 15.42, "volume": 1961791.0}, {"date": "2026-05-08", "close": 14.83, "volume": 3276109.0}, {"date": "2026-05-11", "close": 13.93, "volume": 5529233.0}, {"date": "2026-05-12", "close": 13.5, "volume": 2779660.0}, {"date": "2026-05-13", "close": 13.39, "volume": 1993797.0}, {"date": "2026-05-14", "close": 13.54, "volume": 1688109.0}, {"date": "2026-05-15", "close": 13.23, "volume": 1869534.0}, {"date": "2026-05-18", "close": 13.38, "volume": 2507723.0}, {"date": "2026-05-19", "close": 13.52, "volume": 2040960.0}, {"date": "2026-05-20", "close": 13.75, "volume": 2281263.0}, {"date": "2026-05-21", "close": 13.69, "volume": 1632692.0}, {"date": "2026-05-22", "close": 13.67, "volume": 1417107.0}, {"date": "2026-05-26", "close": 13.65, "volume": 1468307.0}, {"date": "2026-05-27", "close": 13.55, "volume": 1328266.0}, {"date": "2026-05-28", "close": 13.49, "volume": 1537927.0}, {"date": "2026-05-29", "close": 13.3, "volume": 1766869.0}, {"date": "2026-06-01", "close": 13.17, "volume": 1538263.0}, {"date": "2026-06-02", "close": 13.57, "volume": 1635537.0}, {"date": "2026-06-03", "close": 13.38, "volume": 1749599.0}, {"date": "2026-06-04", "close": 13.44, "volume": 2181752.0}, {"date": "2026-06-05", "close": 13.54, "volume": 1671925.0}, {"date": "2026-06-08", "close": 13.45, "volume": 1196358.0}, {"date": "2026-06-09", "close": 13.45, "volume": 1577945.0}, {"date": "2026-06-10", "close": 13.07, "volume": 1622265.0}, {"date": "2026-06-11", "close": 13.17, "volume": 1572557.0}, {"date": "2026-06-12", "close": 13.38, "volume": 1298408.0}, {"date": "2026-06-15", "close": 13.38, "volume": 1284839.0}, {"date": "2026-06-16", "close": 13.47, "volume": 1455880.0}, {"date": "2026-06-17", "close": 13.11, "volume": 1968172.0}, {"date": "2026-06-18", "close": 13.02, "volume": 3089375.0}, {"date": "2026-06-22", "close": 12.88, "volume": 1834869.0}, {"date": "2026-06-23", "close": 13.12, "volume": 2671563.0}, {"date": "2026-06-24", "close": 13.32, "volume": 1428773.0}, {"date": "2026-06-25", "close": 13.27, "volume": 2226441.0}, {"date": "2026-06-26", "close": 13.57, "volume": 4530239.0}, {"date": "2026-06-29", "close": 13.57, "volume": 1655930.0}, {"date": "2026-06-30", "close": 13.53, "volume": 1277471.0}, {"date": "2026-07-01", "close": 13.41, "volume": 1654973.0}, {"date": "2026-07-02", "close": 13.63, "volume": 1289741.0}, {"date": "2026-07-06", "close": 13.42, "volume": 1348543.0}, {"date": "2026-07-07", "close": 13.35, "volume": 1197930.0}, {"date": "2026-07-08", "close": 13.54, "volume": 2619429.0}, {"date": "2026-07-09", "close": 13.38, "volume": 1553799.0}, {"date": "2026-07-10", "close": 13.57, "volume": 1012754.0}, {"date": "2026-07-13", "close": 13.5, "volume": 1569327.0}, {"date": "2026-07-14", "close": 13.52, "volume": 1517545.0}, {"date": "2026-07-15", "close": 13.5, "volume": 1509759.0}, {"date": "2026-07-16", "close": 13.76, "volume": 2673027.0}, {"date": "2026-07-17", "close": 13.45, "volume": 1378770.0}, {"date": "2026-07-20", "close": 13.22, "volume": 1923272.0}, {"date": "2026-07-21", "close": 13.48, "volume": 1609908.0}, {"date": "2026-07-22", "close": 13.6, "volume": 1119323.0}, {"date": "2026-07-23", "close": 13.53, "volume": 1605846.0}, {"date": "2026-07-24", "close": 13.5, "volume": 827289.0}, {"date": "2026-07-27", "close": 13.22, "volume": 1310551.0}, {"date": "2026-07-28", "close": 13.18, "volume": 1083572.0}, {"date": "2026-07-29", "close": 13.08, "volume": 1292325.0}, {"date": "2026-07-30", "close": 13.19, "volume": 1615513.0}, {"date": "2026-07-31", "close": 12.92, "volume": 1109511.0}, {"date": "2026-08-03", "close": 12.7, "volume": 2771658.0}, {"date": "2026-08-04", "close": 12.76, "volume": 1516552.0}, {"date": "2026-08-05", "close": 12.59, "volume": 1668475.0}, {"date": "2026-08-06", "close": 12.49, "volume": 1299098.0}, {"date": "2026-08-07", "close": 12.4, "volume": 2475557.0}], "refreshing": true}