{"ticker": "HIW", "overview": {"cik": "921082", "ticker": "HIW", "name": "HIGHWOODS PROPERTIES, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000921082-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000921082-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0002010651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001234192-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001455394-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001838713-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001632093-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001609406-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000921082-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000616", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000921082-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000921082-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0000921082-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0000921082-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001782678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001781866-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001550121-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-049951", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001550121-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0000921082-26-000017", "price_sensitive": true}]}, "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": "HIW", "has_prices": true, "as_of": "2026-08-07", "last": 31.45, "prev_close": 31.48, "change": -0.030000000000001137, "change_pct": -0.0009529860228717007, "session_volume": 929399.0, "vwap_5": 32.42326941222105, "vwap_20": 33.11104682364314, "vwap_60": 30.06891196952579, "vwap_250": 27.425000318850902, "high_52w": 34.4, "low_52w": 20.58, "avg_volume_20": 1514479.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001284812-26-000180", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 15.29% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000180-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-002589", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.7% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002589-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000616", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, INC.", "who": "Highwoods Properties, Inc.", "who_key": "HIGHWOODS PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "HIGHWOODS PROPERTIES, INC. takes a 5.24% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/921082/0002100119-26-000616-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "HOUSE-2025-20030387-T123", "src": "CONGRESS", "ticker": "HIW", "cik": "", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "Unit Trust\nD: Account Closing\nHighwoods Properties, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps HIW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777112}, {"id": "HOUSE-2025-20029038-T49", "src": "CONGRESS", "ticker": "HIW", "cik": "", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nHighwoods Properties, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys HIW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863512}, {"id": "HOUSE-2025-20029038-T50", "src": "CONGRESS", "ticker": "HIW", "cik": "", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "Trust\nD: Portfolio Rebalance\nHighwoods Properties, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys HIW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875032}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000180", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 15.29% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000180-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-002589", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.7% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002589-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000616", "src": "13DG", "ticker": "HIW", "cik": "921082", "company": "HIGHWOODS PROPERTIES, INC.", "company_raw": "HIGHWOODS PROPERTIES, INC.", "who": "Highwoods Properties, Inc.", "who_key": "HIGHWOODS PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "HIGHWOODS PROPERTIES, INC. takes a 5.24% passive stake in HIW", "source_url": "https://www.sec.gov/Archives/edgar/data/921082/0002100119-26-000616-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "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": "Highwoods Properties, Inc. Common Stock", "new_value": "HIGHWOODS PROPERTIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921082", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921082", "applied": 1, "detected_at": "2026-10-25T02:44:37.793920"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000921082-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000921082-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0002010651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001234192-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001455394-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001838713-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001632093-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001609406-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000921082-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000616", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000921082-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000921082-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0000921082-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0000921082-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001782678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001781866-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001550121-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-049951", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001550121-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001394121-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0000921082-26-000017", "price_sensitive": true}], "performance": {"ticker": "HIW", "has_prices": true, "summary": {"n": 2, "avg": 0.11352258285383751, "win_rate": 1.0, "best": 0.13578909353557234, "worst": 0.09125607217210267, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 27.69, "return": 0.13578909353557234}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 28.82, "return": 0.09125607217210267}]}, "price_series": [{"date": "2016-08-08", "close": 54.64, "volume": 518526.0}, {"date": "2016-08-09", "close": 54.54, "volume": 605190.0}, {"date": "2016-08-10", "close": 54.58, "volume": 907708.0}, {"date": "2016-08-11", "close": 53.62, "volume": 925657.0}, {"date": "2016-08-12", "close": 53.7, "volume": 679045.0}, {"date": "2016-08-15", "close": 53.45, "volume": 823351.0}, {"date": "2016-08-16", "close": 52.91, "volume": 583358.0}, {"date": "2016-08-17", "close": 53.35, "volume": 823812.0}, {"date": "2016-08-18", "close": 53.22, "volume": 462642.0}, {"date": "2016-08-19", "close": 52.75, "volume": 531893.0}, {"date": "2016-08-22", "close": 53.0, "volume": 282721.0}, {"date": "2016-08-23", "close": 53.21, "volume": 263807.0}, {"date": "2016-08-24", "close": 53.03, "volume": 240584.0}, {"date": "2016-08-25", "close": 52.93, "volume": 406296.0}, {"date": "2016-08-26", "close": 52.62, "volume": 364356.0}, {"date": "2016-08-29", "close": 52.86, "volume": 269975.0}, {"date": "2016-08-30", "close": 53.01, "volume": 335002.0}, {"date": "2016-08-31", "close": 53.04, "volume": 789610.0}, {"date": "2016-09-01", "close": 53.06, "volume": 629529.0}, {"date": "2016-09-02", "close": 53.53, "volume": 716926.0}, {"date": "2016-09-06", "close": 53.69, "volume": 495064.0}, {"date": "2016-09-07", "close": 53.92, "volume": 706711.0}, {"date": "2016-09-08", "close": 53.28, "volume": 469765.0}, {"date": "2016-09-09", "close": 51.09, "volume": 768711.0}, {"date": "2016-09-12", "close": 51.73, "volume": 565980.0}, {"date": "2016-09-13", "close": 50.62, "volume": 698165.0}, {"date": "2016-09-14", "close": 50.8, "volume": 474713.0}, {"date": "2016-09-15", "close": 50.88, "volume": 446896.0}, {"date": "2016-09-16", "close": 50.74, "volume": 803126.0}, {"date": "2016-09-19", "close": 51.05, "volume": 516218.0}, {"date": "2016-09-20", "close": 51.19, "volume": 483468.0}, {"date": "2016-09-21", "close": 51.62, "volume": 655777.0}, {"date": "2016-09-22", "close": 52.4, "volume": 716340.0}, {"date": "2016-09-23", "close": 52.36, "volume": 505854.0}, {"date": "2016-09-26", "close": 52.62, "volume": 535730.0}, {"date": "2016-09-27", "close": 52.24, "volume": 452437.0}, {"date": "2016-09-28", "close": 52.77, "volume": 545317.0}, {"date": "2016-09-29", "close": 52.1, "volume": 421979.0}, {"date": "2016-09-30", "close": 52.12, "volume": 626157.0}, {"date": "2016-10-03", "close": 50.94, "volume": 492870.0}, {"date": "2016-10-04", "close": 50.33, "volume": 586665.0}, {"date": "2016-10-05", "close": 48.84, "volume": 844745.0}, {"date": "2016-10-06", "close": 49.26, "volume": 878721.0}, {"date": "2016-10-07", "close": 49.05, "volume": 440364.0}, {"date": "2016-10-10", "close": 49.34, "volume": 268428.0}, {"date": "2016-10-11", "close": 48.91, "volume": 413903.0}, {"date": "2016-10-12", "close": 49.46, "volume": 453002.0}, {"date": "2016-10-13", "close": 50.42, "volume": 498036.0}, {"date": "2016-10-14", "close": 50.42, "volume": 446500.0}, {"date": "2016-10-17", "close": 50.58, "volume": 393554.0}, {"date": "2016-10-18", "close": 50.73, "volume": 600181.0}, {"date": "2016-10-19", "close": 50.71, "volume": 374799.0}, {"date": "2016-10-20", "close": 50.55, "volume": 455032.0}, {"date": "2016-10-21", "close": 49.94, "volume": 749399.0}, {"date": "2016-10-24", "close": 50.29, "volume": 517883.0}, {"date": "2016-10-25", "close": 49.69, "volume": 631031.0}, {"date": "2016-10-26", "close": 49.39, "volume": 528731.0}, {"date": "2016-10-27", "close": 48.87, "volume": 943259.0}, {"date": "2016-10-28", "close": 48.83, "volume": 654885.0}, {"date": "2016-10-31", "close": 49.63, "volume": 872916.0}, {"date": "2016-11-01", "close": 48.27, "volume": 488344.0}, {"date": "2016-11-02", "close": 47.38, "volume": 750308.0}, {"date": "2016-11-03", "close": 47.01, "volume": 563785.0}, {"date": "2016-11-04", "close": 47.23, "volume": 533624.0}, {"date": "2016-11-07", "close": 48.3, "volume": 504732.0}, {"date": "2016-11-08", "close": 48.45, "volume": 407627.0}, {"date": "2016-11-09", "close": 47.44, "volume": 506952.0}, {"date": "2016-11-10", "close": 45.86, "volume": 1019482.0}, {"date": "2016-11-11", "close": 46.78, "volume": 569844.0}, {"date": "2016-11-14", "close": 47.39, "volume": 694480.0}, {"date": "2016-11-15", "close": 47.66, "volume": 795134.0}, {"date": "2016-11-16", "close": 47.4, "volume": 587207.0}, {"date": "2016-11-17", "close": 47.33, "volume": 468028.0}, {"date": "2016-11-18", "close": 47.54, "volume": 869067.0}, {"date": "2016-11-21", "close": 47.3, "volume": 717196.0}, {"date": "2016-11-22", "close": 47.72, "volume": 1096051.0}, {"date": "2016-11-23", "close": 47.6, "volume": 497724.0}, {"date": "2016-11-25", "close": 47.89, "volume": 472850.0}, {"date": "2016-11-28", "close": 47.86, "volume": 799292.0}, {"date": "2016-11-29", "close": 48.66, "volume": 740169.0}, {"date": "2016-11-30", "close": 48.06, "volume": 802226.0}, {"date": "2016-12-01", "close": 47.59, "volume": 840813.0}, {"date": "2016-12-02", "close": 48.0, "volume": 852428.0}, {"date": "2016-12-05", "close": 48.06, "volume": 618073.0}, {"date": "2016-12-06", "close": 48.2, "volume": 1041837.0}, {"date": "2016-12-07", "close": 49.31, "volume": 984749.0}, {"date": "2016-12-08", "close": 49.56, "volume": 599935.0}, {"date": "2016-12-09", "close": 49.39, "volume": 375394.0}, {"date": "2016-12-12", "close": 49.89, "volume": 569621.0}, {"date": "2016-12-13", "close": 50.16, "volume": 921920.0}, {"date": "2016-12-14", "close": 49.11, "volume": 623417.0}, {"date": "2016-12-15", "close": 48.85, "volume": 700141.0}, {"date": "2016-12-16", "close": 49.85, "volume": 1479291.0}, {"date": "2016-12-19", "close": 49.8, "volume": 632922.0}, {"date": "2016-12-20", "close": 50.3, "volume": 1110132.0}, {"date": "2016-12-21", "close": 50.4, "volume": 1957171.0}, {"date": "2016-12-22", "close": 49.82, "volume": 1436723.0}, {"date": "2016-12-23", "close": 49.69, "volume": 364757.0}, {"date": "2016-12-27", "close": 49.48, "volume": 752117.0}, {"date": "2016-12-28", "close": 49.31, "volume": 486945.0}, {"date": "2016-12-29", "close": 50.33, "volume": 968958.0}, {"date": "2016-12-30", "close": 51.01, "volume": 896239.0}, {"date": "2017-01-03", "close": 51.36, "volume": 767023.0}, {"date": "2017-01-04", "close": 52.85, "volume": 1028078.0}, {"date": "2017-01-05", "close": 52.88, "volume": 1063323.0}, {"date": "2017-01-06", "close": 52.8, "volume": 480887.0}, {"date": "2017-01-09", "close": 52.0, "volume": 573324.0}, {"date": "2017-01-10", "close": 51.7, "volume": 858735.0}, {"date": "2017-01-11", "close": 50.97, "volume": 587380.0}, {"date": "2017-01-12", "close": 51.4, "volume": 574049.0}, {"date": "2017-01-13", "close": 51.54, "volume": 450729.0}, {"date": "2017-01-17", "close": 51.93, "volume": 585544.0}, {"date": "2017-01-18", "close": 52.32, "volume": 563758.0}, {"date": "2017-01-19", "close": 51.95, "volume": 582039.0}, {"date": "2017-01-20", "close": 52.33, "volume": 542404.0}, {"date": "2017-01-23", "close": 52.89, "volume": 705737.0}, {"date": "2017-01-24", "close": 53.19, "volume": 387102.0}, {"date": "2017-01-25", "close": 52.97, "volume": 716594.0}, {"date": "2017-01-26", "close": 52.64, "volume": 619990.0}, {"date": "2017-01-27", "close": 51.78, "volume": 389763.0}, {"date": "2017-01-30", "close": 51.52, "volume": 661041.0}, {"date": "2017-01-31", "close": 51.41, "volume": 861727.0}, {"date": "2017-02-01", "close": 49.95, "volume": 1082665.0}, {"date": "2017-02-02", "close": 50.22, "volume": 888053.0}, {"date": "2017-02-03", "close": 50.09, "volume": 1492550.0}, {"date": "2017-02-06", "close": 50.04, "volume": 1202101.0}, {"date": "2017-02-07", "close": 49.91, "volume": 966630.0}, {"date": "2017-02-08", "close": 49.78, "volume": 1792100.0}, {"date": "2017-02-09", "close": 49.86, "volume": 920976.0}, {"date": "2017-02-10", "close": 50.23, "volume": 500007.0}, {"date": "2017-02-13", "close": 50.14, "volume": 525656.0}, {"date": "2017-02-14", "close": 50.03, "volume": 561462.0}, {"date": "2017-02-15", "close": 49.82, "volume": 513278.0}, {"date": "2017-02-16", "close": 50.84, "volume": 796266.0}, {"date": "2017-02-17", "close": 51.05, "volume": 921327.0}, {"date": "2017-02-21", "close": 51.63, "volume": 695766.0}, {"date": "2017-02-22", "close": 51.93, "volume": 1008072.0}, {"date": "2017-02-23", "close": 52.29, "volume": 528329.0}, {"date": "2017-02-24", "close": 52.45, "volume": 387321.0}, {"date": "2017-02-27", "close": 52.77, "volume": 473871.0}, {"date": "2017-02-28", "close": 52.49, "volume": 637080.0}, {"date": "2017-03-01", "close": 52.09, "volume": 648275.0}, {"date": "2017-03-02", "close": 52.0, "volume": 460964.0}, {"date": "2017-03-03", "close": 51.79, "volume": 429048.0}, {"date": "2017-03-06", "close": 51.42, "volume": 377978.0}, {"date": "2017-03-07", "close": 51.16, "volume": 299219.0}, {"date": "2017-03-08", "close": 50.22, "volume": 389378.0}, {"date": "2017-03-09", "close": 49.23, "volume": 346176.0}, {"date": "2017-03-10", "close": 48.87, "volume": 314269.0}, {"date": "2017-03-13", "close": 49.05, "volume": 438353.0}, {"date": "2017-03-14", "close": 49.01, "volume": 316460.0}, {"date": "2017-03-15", "close": 49.76, "volume": 714235.0}, {"date": "2017-03-16", "close": 49.52, "volume": 360074.0}, {"date": "2017-03-17", "close": 49.7, "volume": 2245911.0}, {"date": "2017-03-20", "close": 49.7, "volume": 446682.0}, {"date": "2017-03-21", "close": 49.46, "volume": 499302.0}, {"date": "2017-03-22", "close": 49.45, "volume": 288203.0}, {"date": "2017-03-23", "close": 49.63, "volume": 462163.0}, {"date": "2017-03-24", "close": 49.54, "volume": 372606.0}, {"date": "2017-03-27", "close": 49.0, "volume": 334032.0}, {"date": "2017-03-28", "close": 49.03, "volume": 569405.0}, {"date": "2017-03-29", "close": 49.04, "volume": 689782.0}, {"date": "2017-03-30", "close": 49.11, "volume": 518865.0}, {"date": "2017-03-31", "close": 49.13, "volume": 897555.0}, {"date": "2017-04-03", "close": 49.63, "volume": 528739.0}, {"date": "2017-04-04", "close": 50.25, "volume": 598672.0}, {"date": "2017-04-05", "close": 50.45, "volume": 697939.0}, {"date": "2017-04-06", "close": 50.71, "volume": 396481.0}, {"date": "2017-04-07", "close": 50.93, "volume": 461665.0}, {"date": "2017-04-10", "close": 51.23, "volume": 258053.0}, {"date": "2017-04-11", "close": 51.36, "volume": 851037.0}, {"date": "2017-04-12", "close": 51.22, "volume": 708480.0}, {"date": "2017-04-13", "close": 50.94, "volume": 552399.0}, {"date": "2017-04-17", "close": 51.66, "volume": 451216.0}, {"date": "2017-04-18", "close": 51.6, "volume": 469411.0}, {"date": "2017-04-19", "close": 51.59, "volume": 508528.0}, {"date": "2017-04-20", "close": 51.62, "volume": 380320.0}, {"date": "2017-04-21", "close": 51.67, "volume": 359433.0}, {"date": "2017-04-24", "close": 51.24, "volume": 593655.0}, {"date": "2017-04-25", "close": 51.47, "volume": 385831.0}, {"date": "2017-04-26", "close": 51.43, "volume": 863718.0}, {"date": "2017-04-27", "close": 51.16, "volume": 447968.0}, {"date": "2017-04-28", "close": 50.88, "volume": 662800.0}, {"date": "2017-05-01", "close": 50.97, "volume": 556507.0}, {"date": "2017-05-02", "close": 50.75, "volume": 294630.0}, {"date": "2017-05-03", "close": 50.02, "volume": 683975.0}, {"date": "2017-05-04", "close": 50.39, "volume": 691868.0}, {"date": "2017-05-05", "close": 50.9, "volume": 433843.0}, {"date": "2017-05-08", "close": 50.55, "volume": 468349.0}, {"date": "2017-05-09", "close": 50.21, "volume": 367254.0}, {"date": "2017-05-10", "close": 50.54, "volume": 529058.0}, {"date": "2017-05-11", "close": 50.37, "volume": 302497.0}, {"date": "2017-05-12", "close": 49.97, "volume": 340738.0}, {"date": "2017-05-15", "close": 49.9, "volume": 432027.0}, {"date": "2017-05-16", "close": 49.83, "volume": 290314.0}, {"date": "2017-05-17", "close": 49.79, "volume": 581832.0}, {"date": "2017-05-18", "close": 49.96, "volume": 582680.0}, {"date": "2017-05-19", "close": 50.49, "volume": 475513.0}, {"date": "2017-05-22", "close": 50.61, "volume": 395111.0}, {"date": "2017-05-23", "close": 51.03, "volume": 438421.0}, {"date": "2017-05-24", "close": 51.27, "volume": 392565.0}, {"date": "2017-05-25", "close": 51.22, "volume": 339594.0}, {"date": "2017-05-26", "close": 50.8, "volume": 219768.0}, {"date": "2017-05-30", "close": 50.43, "volume": 225206.0}, {"date": "2017-05-31", "close": 50.4, "volume": 458681.0}, {"date": "2017-06-01", "close": 50.79, "volume": 471048.0}, {"date": "2017-06-02", "close": 51.09, "volume": 323511.0}, {"date": "2017-06-05", "close": 51.09, "volume": 188196.0}, {"date": "2017-06-06", "close": 50.59, "volume": 357691.0}, {"date": "2017-06-07", "close": 50.6, "volume": 505445.0}, {"date": "2017-06-08", "close": 50.29, "volume": 556999.0}, {"date": "2017-06-09", "close": 50.93, "volume": 818104.0}, {"date": "2017-06-12", "close": 51.82, "volume": 676390.0}, {"date": "2017-06-13", "close": 52.14, "volume": 533653.0}, {"date": "2017-06-14", "close": 52.65, "volume": 643385.0}, {"date": "2017-06-15", "close": 52.6, "volume": 416566.0}, {"date": "2017-06-16", "close": 52.22, "volume": 784180.0}, {"date": "2017-06-19", "close": 52.2, "volume": 806474.0}, {"date": "2017-06-20", "close": 52.07, "volume": 406965.0}, {"date": "2017-06-21", "close": 52.17, "volume": 332259.0}, {"date": "2017-06-22", "close": 52.08, "volume": 436630.0}, {"date": "2017-06-23", "close": 52.15, "volume": 648098.0}, {"date": "2017-06-26", "close": 52.4, "volume": 425003.0}, {"date": "2017-06-27", "close": 52.01, "volume": 442592.0}, {"date": "2017-06-28", "close": 51.52, "volume": 1056074.0}, {"date": "2017-06-29", "close": 50.25, "volume": 963014.0}, {"date": "2017-06-30", "close": 50.71, "volume": 686172.0}, {"date": "2017-07-03", "close": 51.69, "volume": 229960.0}, {"date": "2017-07-05", "close": 50.72, "volume": 758186.0}, {"date": "2017-07-06", "close": 50.07, "volume": 468511.0}, {"date": "2017-07-07", "close": 50.1, "volume": 644599.0}, {"date": "2017-07-10", "close": 49.31, "volume": 571528.0}, {"date": "2017-07-11", "close": 49.17, "volume": 509636.0}, {"date": "2017-07-12", "close": 49.94, "volume": 409483.0}, {"date": "2017-07-13", "close": 49.75, "volume": 504815.0}, {"date": "2017-07-14", "close": 50.2, "volume": 418642.0}, {"date": "2017-07-17", "close": 50.52, "volume": 476820.0}, {"date": "2017-07-18", "close": 50.14, "volume": 495208.0}, {"date": "2017-07-19", "close": 50.84, "volume": 263863.0}, {"date": "2017-07-20", "close": 50.44, "volume": 361659.0}, {"date": "2017-07-21", "close": 50.18, "volume": 320309.0}, {"date": "2017-07-24", "close": 50.21, "volume": 369175.0}, {"date": "2017-07-25", "close": 50.18, "volume": 686516.0}, {"date": "2017-07-26", "close": 51.31, "volume": 749696.0}, {"date": "2017-07-27", "close": 50.95, "volume": 587368.0}, {"date": "2017-07-28", "close": 51.21, "volume": 404877.0}, {"date": "2017-07-31", "close": 51.52, "volume": 575817.0}, {"date": "2017-08-01", "close": 51.82, "volume": 607181.0}, {"date": "2017-08-02", "close": 51.05, "volume": 436937.0}, {"date": "2017-08-03", "close": 50.92, "volume": 443262.0}, {"date": "2017-08-04", "close": 50.54, "volume": 685408.0}, {"date": "2017-08-07", "close": 50.5, "volume": 294383.0}, {"date": "2017-08-08", "close": 50.45, "volume": 375970.0}, {"date": "2017-08-09", "close": 50.16, "volume": 408502.0}, {"date": "2017-08-10", "close": 50.25, "volume": 452940.0}, {"date": "2017-08-11", "close": 49.98, "volume": 379540.0}, {"date": "2017-08-14", "close": 50.7, "volume": 705620.0}, {"date": "2017-08-15", "close": 50.88, "volume": 465785.0}, {"date": "2017-08-16", "close": 51.45, "volume": 721733.0}, {"date": "2017-08-17", "close": 51.36, "volume": 552437.0}, {"date": "2017-08-18", "close": 50.9, "volume": 547476.0}, {"date": "2017-08-21", "close": 51.24, "volume": 255581.0}, {"date": "2017-08-22", "close": 50.93, "volume": 209231.0}, {"date": "2017-08-23", "close": 51.17, "volume": 242546.0}, {"date": "2017-08-24", "close": 51.14, "volume": 436936.0}, {"date": "2017-08-25", "close": 51.46, "volume": 221961.0}, {"date": "2017-08-28", "close": 51.14, "volume": 212667.0}, {"date": "2017-08-29", "close": 51.01, "volume": 133696.0}, {"date": "2017-08-30", "close": 51.42, "volume": 276825.0}, {"date": "2017-08-31", "close": 52.23, "volume": 529307.0}, {"date": "2017-09-01", "close": 52.32, "volume": 371121.0}, {"date": "2017-09-05", "close": 52.05, "volume": 424448.0}, {"date": "2017-09-06", "close": 52.0, "volume": 283618.0}, {"date": "2017-09-07", "close": 52.04, "volume": 468473.0}, {"date": "2017-09-08", "close": 51.8, "volume": 327710.0}, {"date": "2017-09-11", "close": 52.32, "volume": 298304.0}, {"date": "2017-09-12", "close": 51.82, "volume": 309079.0}, {"date": "2017-09-13", "close": 51.78, "volume": 375924.0}, {"date": "2017-09-14", "close": 52.35, "volume": 324716.0}, {"date": "2017-09-15", "close": 52.02, "volume": 761474.0}, {"date": "2017-09-18", "close": 52.08, "volume": 354669.0}, {"date": "2017-09-19", "close": 51.88, "volume": 580850.0}, {"date": "2017-09-20", "close": 51.99, "volume": 653472.0}, {"date": "2017-09-21", "close": 51.87, "volume": 338358.0}, {"date": "2017-09-22", "close": 51.68, "volume": 229011.0}, {"date": "2017-09-25", "close": 52.33, "volume": 597580.0}, {"date": "2017-09-26", "close": 52.09, "volume": 357364.0}, {"date": "2017-09-27", "close": 51.9, "volume": 590414.0}, {"date": "2017-09-28", "close": 51.99, "volume": 443280.0}, {"date": "2017-09-29", "close": 52.09, "volume": 430533.0}, {"date": "2017-10-02", "close": 52.3, "volume": 694957.0}, {"date": "2017-10-03", "close": 52.67, "volume": 509987.0}, {"date": "2017-10-04", "close": 52.82, "volume": 672489.0}, {"date": "2017-10-05", "close": 52.82, "volume": 534816.0}, {"date": "2017-10-06", "close": 52.75, "volume": 438401.0}, {"date": "2017-10-09", "close": 52.8, "volume": 317134.0}, {"date": "2017-10-10", "close": 52.7, "volume": 345333.0}, {"date": "2017-10-11", "close": 52.82, "volume": 585625.0}, {"date": "2017-10-12", "close": 52.7, "volume": 387264.0}, {"date": "2017-10-13", "close": 52.55, "volume": 651356.0}, {"date": "2017-10-16", "close": 52.59, "volume": 473782.0}, {"date": "2017-10-17", "close": 52.88, "volume": 340368.0}, {"date": "2017-10-18", "close": 52.78, "volume": 343809.0}, {"date": "2017-10-19", "close": 52.32, "volume": 369568.0}, {"date": "2017-10-20", "close": 51.96, "volume": 479373.0}, {"date": "2017-10-23", "close": 51.92, "volume": 419529.0}, {"date": "2017-10-24", "close": 51.28, "volume": 518335.0}, {"date": "2017-10-25", "close": 51.59, "volume": 639037.0}, {"date": "2017-10-26", "close": 51.25, "volume": 397007.0}, {"date": "2017-10-27", "close": 51.3, "volume": 447700.0}, {"date": "2017-10-30", "close": 50.98, "volume": 368088.0}, {"date": "2017-10-31", "close": 51.05, "volume": 765552.0}, {"date": "2017-11-01", "close": 51.01, "volume": 474991.0}, {"date": "2017-11-02", "close": 51.0, "volume": 391634.0}, {"date": "2017-11-03", "close": 51.18, "volume": 425897.0}, {"date": "2017-11-06", "close": 51.39, "volume": 547196.0}, {"date": "2017-11-07", "close": 51.41, "volume": 370883.0}, {"date": "2017-11-08", "close": 51.93, "volume": 496645.0}, {"date": "2017-11-09", "close": 51.68, "volume": 366841.0}, {"date": "2017-11-10", "close": 51.74, "volume": 293173.0}, {"date": "2017-11-13", "close": 51.7, "volume": 330753.0}, {"date": "2017-11-14", "close": 51.81, "volume": 364761.0}, {"date": "2017-11-15", "close": 51.25, "volume": 460994.0}, {"date": "2017-11-16", "close": 51.9, "volume": 453402.0}, {"date": "2017-11-17", "close": 51.46, "volume": 572064.0}, {"date": "2017-11-20", "close": 51.14, "volume": 474708.0}, {"date": "2017-11-21", "close": 51.49, "volume": 1098892.0}, {"date": "2017-11-22", "close": 51.21, "volume": 403085.0}, {"date": "2017-11-24", "close": 51.17, "volume": 102882.0}, {"date": "2017-11-27", "close": 50.98, "volume": 665361.0}, {"date": "2017-11-28", "close": 50.62, "volume": 1047341.0}, {"date": "2017-11-29", "close": 50.73, "volume": 696202.0}, {"date": "2017-11-30", "close": 50.79, "volume": 804180.0}, {"date": "2017-12-01", "close": 50.65, "volume": 733786.0}, {"date": "2017-12-04", "close": 50.99, "volume": 1100621.0}, {"date": "2017-12-05", "close": 50.5, "volume": 618352.0}, {"date": "2017-12-06", "close": 50.69, "volume": 381783.0}, {"date": "2017-12-07", "close": 51.09, "volume": 375194.0}, {"date": "2017-12-08", "close": 51.49, "volume": 389230.0}, {"date": "2017-12-11", "close": 51.55, "volume": 571175.0}, {"date": "2017-12-12", "close": 51.7, "volume": 515641.0}, {"date": "2017-12-13", "close": 51.65, "volume": 408789.0}, {"date": "2017-12-14", "close": 51.64, "volume": 531277.0}, {"date": "2017-12-15", "close": 51.75, "volume": 1174025.0}, {"date": "2017-12-18", "close": 52.25, "volume": 366462.0}, {"date": "2017-12-19", "close": 51.17, "volume": 772282.0}, {"date": "2017-12-20", "close": 50.51, "volume": 520591.0}, {"date": "2017-12-21", "close": 50.18, "volume": 446940.0}, {"date": "2017-12-22", "close": 50.27, "volume": 414011.0}, {"date": "2017-12-26", "close": 50.41, "volume": 507005.0}, {"date": "2017-12-27", "close": 50.45, "volume": 604953.0}, {"date": "2017-12-28", "close": 50.96, "volume": 769769.0}, {"date": "2017-12-29", "close": 50.91, "volume": 467458.0}, {"date": "2018-01-02", "close": 50.78, "volume": 585134.0}, {"date": "2018-01-03", "close": 50.38, "volume": 389797.0}, {"date": "2018-01-04", "close": 49.23, "volume": 511716.0}, {"date": "2018-01-05", "close": 49.42, "volume": 709348.0}, {"date": "2018-01-08", "close": 49.12, "volume": 649450.0}, {"date": "2018-01-09", "close": 48.61, "volume": 796331.0}, {"date": "2018-01-10", "close": 48.08, "volume": 618379.0}, {"date": "2018-01-11", "close": 48.07, "volume": 501264.0}, {"date": "2018-01-12", "close": 47.66, "volume": 316039.0}, {"date": "2018-01-16", "close": 47.8, "volume": 582771.0}, {"date": "2018-01-17", "close": 48.04, "volume": 952562.0}, {"date": "2018-01-18", "close": 47.49, "volume": 627139.0}, {"date": "2018-01-19", "close": 47.84, "volume": 709459.0}, {"date": "2018-01-22", "close": 48.16, "volume": 591393.0}, {"date": "2018-01-23", "close": 48.54, "volume": 603859.0}, {"date": "2018-01-24", "close": 48.38, "volume": 733826.0}, {"date": "2018-01-25", "close": 48.35, "volume": 802091.0}, {"date": "2018-01-26", "close": 48.0, "volume": 547141.0}, {"date": "2018-01-29", "close": 47.39, "volume": 738619.0}, {"date": "2018-01-30", "close": 47.2, "volume": 1060608.0}, {"date": "2018-01-31", "close": 47.88, "volume": 1592551.0}, {"date": "2018-02-01", "close": 47.0, "volume": 629631.0}, {"date": "2018-02-02", "close": 47.12, "volume": 749685.0}, {"date": "2018-02-05", "close": 45.34, "volume": 861784.0}, {"date": "2018-02-06", "close": 44.85, "volume": 1117376.0}, {"date": "2018-02-07", "close": 44.4, "volume": 1013446.0}, {"date": "2018-02-08", "close": 42.81, "volume": 1040631.0}, {"date": "2018-02-09", "close": 43.7, "volume": 995514.0}, {"date": "2018-02-12", "close": 43.09, "volume": 1081092.0}, {"date": "2018-02-13", "close": 43.09, "volume": 1003188.0}, {"date": "2018-02-14", "close": 42.81, "volume": 797330.0}, {"date": "2018-02-15", "close": 43.33, "volume": 987922.0}, {"date": "2018-02-16", "close": 43.68, "volume": 780825.0}, {"date": "2018-02-20", "close": 43.51, "volume": 1174160.0}, {"date": "2018-02-21", "close": 42.92, "volume": 769887.0}, {"date": "2018-02-22", "close": 43.58, "volume": 656988.0}, {"date": "2018-02-23", "close": 44.17, "volume": 478910.0}, {"date": "2018-02-26", "close": 43.97, "volume": 409058.0}, {"date": "2018-02-27", "close": 43.01, "volume": 705813.0}, {"date": "2018-02-28", "close": 43.01, "volume": 1010326.0}, {"date": "2018-03-01", "close": 42.98, "volume": 681083.0}, {"date": "2018-03-02", "close": 43.0, "volume": 652471.0}, {"date": "2018-03-05", "close": 43.27, "volume": 672381.0}, {"date": "2018-03-06", "close": 43.54, "volume": 569860.0}, {"date": "2018-03-07", "close": 44.01, "volume": 683996.0}, {"date": "2018-03-08", "close": 44.02, "volume": 414731.0}, {"date": "2018-03-09", "close": 44.5, "volume": 564544.0}, {"date": "2018-03-12", "close": 44.45, "volume": 647978.0}, {"date": "2018-03-13", "close": 43.72, "volume": 982589.0}, {"date": "2018-03-14", "close": 43.75, "volume": 365284.0}, {"date": "2018-03-15", "close": 43.65, "volume": 451479.0}, {"date": "2018-03-16", "close": 43.99, "volume": 769442.0}, {"date": "2018-03-19", "close": 43.66, "volume": 359224.0}, {"date": "2018-03-20", "close": 43.35, "volume": 478452.0}, {"date": "2018-03-21", "close": 42.88, "volume": 915358.0}, {"date": "2018-03-22", "close": 42.5, "volume": 663637.0}, {"date": "2018-03-23", "close": 41.5, "volume": 662984.0}, {"date": "2018-03-26", "close": 41.95, "volume": 529133.0}, {"date": "2018-03-27", "close": 42.1, "volume": 505856.0}, {"date": "2018-03-28", "close": 43.47, "volume": 620102.0}, {"date": "2018-03-29", "close": 43.82, "volume": 926782.0}, {"date": "2018-04-02", "close": 42.95, "volume": 854457.0}, {"date": "2018-04-03", "close": 43.76, "volume": 926996.0}, {"date": "2018-04-04", "close": 43.83, "volume": 638520.0}, {"date": "2018-04-05", "close": 43.85, "volume": 606865.0}, {"date": "2018-04-06", "close": 43.35, "volume": 580366.0}, {"date": "2018-04-09", "close": 43.16, "volume": 391272.0}, {"date": "2018-04-10", "close": 43.2, "volume": 449922.0}, {"date": "2018-04-11", "close": 43.01, "volume": 558738.0}, {"date": "2018-04-12", "close": 42.55, "volume": 580796.0}, {"date": "2018-04-13", "close": 42.95, "volume": 509692.0}, {"date": "2018-04-16", "close": 43.2, "volume": 453033.0}, {"date": "2018-04-17", "close": 43.43, "volume": 731041.0}, {"date": "2018-04-18", "close": 43.15, "volume": 464680.0}, {"date": "2018-04-19", "close": 42.43, "volume": 597811.0}, {"date": "2018-04-20", "close": 42.45, "volume": 654520.0}, {"date": "2018-04-23", "close": 42.37, "volume": 394778.0}, {"date": "2018-04-24", "close": 42.75, "volume": 481435.0}, {"date": "2018-04-25", "close": 43.26, "volume": 756012.0}, {"date": "2018-04-26", "close": 43.62, "volume": 716056.0}, {"date": "2018-04-27", "close": 44.6, "volume": 618532.0}, {"date": "2018-04-30", "close": 44.02, "volume": 790474.0}, {"date": "2018-05-01", "close": 44.49, "volume": 601416.0}, {"date": "2018-05-02", "close": 44.71, "volume": 674865.0}, {"date": "2018-05-03", "close": 44.65, "volume": 452543.0}, {"date": "2018-05-04", "close": 45.31, "volume": 630491.0}, {"date": "2018-05-07", "close": 45.98, "volume": 663278.0}, {"date": "2018-05-08", "close": 46.16, "volume": 1130534.0}, {"date": "2018-05-09", "close": 46.33, "volume": 913553.0}, {"date": "2018-05-10", "close": 46.64, "volume": 678042.0}, {"date": "2018-05-11", "close": 46.61, "volume": 1440750.0}, {"date": "2018-05-14", "close": 45.94, "volume": 680024.0}, {"date": "2018-05-15", "close": 44.75, "volume": 796354.0}, {"date": "2018-05-16", "close": 44.9, "volume": 1039072.0}, {"date": "2018-05-17", "close": 44.2, "volume": 608173.0}, {"date": "2018-05-18", "close": 44.26, "volume": 732816.0}, {"date": "2018-05-21", "close": 44.96, "volume": 1016629.0}, {"date": "2018-05-22", "close": 45.84, "volume": 1179904.0}, {"date": "2018-05-23", "close": 46.37, "volume": 1142768.0}, {"date": "2018-05-24", "close": 46.52, "volume": 712907.0}, {"date": "2018-05-25", "close": 46.56, "volume": 595177.0}, {"date": "2018-05-29", "close": 46.75, "volume": 754301.0}, {"date": "2018-05-30", "close": 47.51, "volume": 959615.0}, {"date": "2018-05-31", "close": 47.83, "volume": 1162779.0}, {"date": "2018-06-01", "close": 48.42, "volume": 1107348.0}, {"date": "2018-06-04", "close": 48.98, "volume": 590371.0}, {"date": "2018-06-05", "close": 48.65, "volume": 712743.0}, {"date": "2018-06-06", "close": 48.82, "volume": 506473.0}, {"date": "2018-06-07", "close": 48.82, "volume": 1007963.0}, {"date": "2018-06-08", "close": 48.96, "volume": 382440.0}, {"date": "2018-06-11", "close": 48.8, "volume": 308022.0}, {"date": "2018-06-12", "close": 48.98, "volume": 582315.0}, {"date": "2018-06-13", "close": 48.11, "volume": 633129.0}, {"date": "2018-06-14", "close": 48.34, "volume": 870459.0}, {"date": "2018-06-15", "close": 48.5, "volume": 1170818.0}, {"date": "2018-06-18", "close": 48.66, "volume": 763686.0}, {"date": "2018-06-19", "close": 48.66, "volume": 844728.0}, {"date": "2018-06-20", "close": 49.68, "volume": 812261.0}, {"date": "2018-06-21", "close": 49.9, "volume": 933778.0}, {"date": "2018-06-22", "close": 50.4, "volume": 1077113.0}, {"date": "2018-06-25", "close": 50.12, "volume": 757669.0}, {"date": "2018-06-26", "close": 50.37, "volume": 1149561.0}, {"date": "2018-06-27", "close": 49.84, "volume": 569682.0}, {"date": "2018-06-28", "close": 50.41, "volume": 840695.0}, {"date": "2018-06-29", "close": 50.73, "volume": 790242.0}, {"date": "2018-07-02", "close": 50.57, "volume": 521337.0}, {"date": "2018-07-03", "close": 51.09, "volume": 512859.0}, {"date": "2018-07-05", "close": 51.62, "volume": 624274.0}, {"date": "2018-07-06", "close": 51.71, "volume": 592860.0}, {"date": "2018-07-09", "close": 51.26, "volume": 640183.0}, {"date": "2018-07-10", "close": 51.28, "volume": 650657.0}, {"date": "2018-07-11", "close": 51.08, "volume": 638848.0}, {"date": "2018-07-12", "close": 51.12, "volume": 642280.0}, {"date": "2018-07-13", "close": 50.77, "volume": 719531.0}, {"date": "2018-07-16", "close": 50.52, "volume": 572304.0}, {"date": "2018-07-17", "close": 50.03, "volume": 528587.0}, {"date": "2018-07-18", "close": 49.81, "volume": 431318.0}, {"date": "2018-07-19", "close": 50.4, "volume": 651941.0}, {"date": "2018-07-20", "close": 49.48, "volume": 975348.0}, {"date": "2018-07-23", "close": 49.69, "volume": 686003.0}, {"date": "2018-07-24", "close": 49.58, "volume": 771078.0}, {"date": "2018-07-25", "close": 49.37, "volume": 790476.0}, {"date": "2018-07-26", "close": 49.21, "volume": 544334.0}, {"date": "2018-07-27", "close": 48.43, "volume": 530594.0}, {"date": "2018-07-30", "close": 48.3, "volume": 535534.0}, {"date": "2018-07-31", "close": 49.11, "volume": 997182.0}, {"date": "2018-08-01", "close": 49.67, "volume": 751551.0}, {"date": "2018-08-02", "close": 49.58, "volume": 511693.0}, {"date": "2018-08-03", "close": 50.17, "volume": 607426.0}, {"date": "2018-08-06", "close": 50.27, "volume": 544842.0}, {"date": "2018-08-07", "close": 50.19, "volume": 523632.0}, {"date": "2018-08-08", "close": 49.89, "volume": 409582.0}, {"date": "2018-08-09", "close": 50.02, "volume": 503457.0}, {"date": "2018-08-10", "close": 49.41, "volume": 319738.0}, {"date": "2018-08-13", "close": 48.86, "volume": 503751.0}, {"date": "2018-08-14", "close": 49.31, "volume": 415390.0}, {"date": "2018-08-15", "close": 49.79, "volume": 457790.0}, {"date": "2018-08-16", "close": 50.02, "volume": 490576.0}, {"date": "2018-08-17", "close": 50.39, "volume": 446622.0}, {"date": "2018-08-20", "close": 50.27, "volume": 363170.0}, {"date": "2018-08-21", "close": 49.79, "volume": 440426.0}, {"date": "2018-08-22", "close": 49.64, "volume": 294146.0}, {"date": "2018-08-23", "close": 49.35, "volume": 434453.0}, {"date": "2018-08-24", "close": 49.47, "volume": 207400.0}, {"date": "2018-08-27", "close": 49.18, "volume": 607265.0}, {"date": "2018-08-28", "close": 49.6, "volume": 1209969.0}, {"date": "2018-08-29", "close": 49.29, "volume": 1390822.0}, {"date": "2018-08-30", "close": 49.45, "volume": 956994.0}, {"date": "2018-08-31", "close": 49.74, "volume": 763321.0}, {"date": "2018-09-04", "close": 48.51, "volume": 485363.0}, {"date": "2018-09-05", "close": 48.86, "volume": 574889.0}, {"date": "2018-09-06", "close": 48.9, "volume": 439484.0}, {"date": "2018-09-07", "close": 48.57, "volume": 495020.0}, {"date": "2018-09-10", "close": 48.78, "volume": 399165.0}, {"date": "2018-09-11", "close": 48.85, "volume": 393103.0}, {"date": "2018-09-12", "close": 48.53, "volume": 543036.0}, {"date": "2018-09-13", "close": 48.1, "volume": 851748.0}, {"date": "2018-09-14", "close": 48.0, "volume": 753126.0}, {"date": "2018-09-17", "close": 48.59, "volume": 621426.0}, {"date": "2018-09-18", "close": 48.06, "volume": 375042.0}, {"date": "2018-09-19", "close": 47.47, "volume": 492835.0}, {"date": "2018-09-20", "close": 48.02, "volume": 366026.0}, {"date": "2018-09-21", "close": 48.01, "volume": 1096357.0}, {"date": "2018-09-24", "close": 47.06, "volume": 462238.0}, {"date": "2018-09-25", "close": 47.01, "volume": 560156.0}, {"date": "2018-09-26", "close": 46.1, "volume": 425694.0}, {"date": "2018-09-27", "close": 46.42, "volume": 466759.0}, {"date": "2018-09-28", "close": 47.26, "volume": 804060.0}, {"date": "2018-10-01", "close": 46.94, "volume": 635524.0}, {"date": "2018-10-02", "close": 46.96, "volume": 677157.0}, {"date": "2018-10-03", "close": 46.5, "volume": 503385.0}, {"date": "2018-10-04", "close": 46.13, "volume": 513995.0}, {"date": "2018-10-05", "close": 46.08, "volume": 707044.0}, {"date": "2018-10-08", "close": 46.72, "volume": 627029.0}, {"date": "2018-10-09", "close": 46.77, "volume": 415885.0}, {"date": "2018-10-10", "close": 46.29, "volume": 554987.0}, {"date": "2018-10-11", "close": 44.5, "volume": 619394.0}, {"date": "2018-10-12", "close": 44.3, "volume": 588154.0}, {"date": "2018-10-15", "close": 44.68, "volume": 634734.0}, {"date": "2018-10-16", "close": 45.39, "volume": 397080.0}, {"date": "2018-10-17", "close": 45.07, "volume": 539948.0}, {"date": "2018-10-18", "close": 44.93, "volume": 379672.0}, {"date": "2018-10-19", "close": 45.05, "volume": 564198.0}, {"date": "2018-10-22", "close": 44.53, "volume": 511441.0}, {"date": "2018-10-23", "close": 44.47, "volume": 592436.0}, {"date": "2018-10-24", "close": 44.15, "volume": 1914343.0}, {"date": "2018-10-25", "close": 44.81, "volume": 688059.0}, {"date": "2018-10-26", "close": 43.53, "volume": 774530.0}, {"date": "2018-10-29", "close": 43.21, "volume": 973079.0}, {"date": "2018-10-30", "close": 43.19, "volume": 688843.0}, {"date": "2018-10-31", "close": 42.64, "volume": 1224531.0}, {"date": "2018-11-01", "close": 43.29, "volume": 1004922.0}, {"date": "2018-11-02", "close": 43.13, "volume": 828074.0}, {"date": "2018-11-05", "close": 43.7, "volume": 743149.0}, {"date": "2018-11-06", "close": 43.93, "volume": 541249.0}, {"date": "2018-11-07", "close": 44.42, "volume": 588617.0}, {"date": "2018-11-08", "close": 44.23, "volume": 630963.0}, {"date": "2018-11-09", "close": 43.89, "volume": 554010.0}, {"date": "2018-11-12", "close": 43.71, "volume": 467103.0}, {"date": "2018-11-13", "close": 44.35, "volume": 1553199.0}, {"date": "2018-11-14", "close": 44.36, "volume": 919337.0}, {"date": "2018-11-15", "close": 43.97, "volume": 928377.0}, {"date": "2018-11-16", "close": 44.16, "volume": 601508.0}, {"date": "2018-11-19", "close": 43.71, "volume": 785589.0}, {"date": "2018-11-20", "close": 43.21, "volume": 689599.0}, {"date": "2018-11-21", "close": 43.27, "volume": 396694.0}, {"date": "2018-11-23", "close": 43.4, "volume": 123124.0}, {"date": "2018-11-26", "close": 43.38, "volume": 443414.0}, {"date": "2018-11-27", "close": 42.8, "volume": 733559.0}, {"date": "2018-11-28", "close": 43.21, "volume": 644750.0}, {"date": "2018-11-29", "close": 43.02, "volume": 585805.0}, {"date": "2018-11-30", "close": 43.37, "volume": 758411.0}, {"date": "2018-12-03", "close": 43.58, "volume": 465933.0}, {"date": "2018-12-04", "close": 42.72, "volume": 608846.0}, {"date": "2018-12-06", "close": 43.42, "volume": 694974.0}, {"date": "2018-12-07", "close": 43.35, "volume": 642916.0}, {"date": "2018-12-10", "close": 42.53, "volume": 730362.0}, {"date": "2018-12-11", "close": 42.32, "volume": 472174.0}, {"date": "2018-12-12", "close": 41.33, "volume": 585528.0}, {"date": "2018-12-13", "close": 41.37, "volume": 377280.0}, {"date": "2018-12-14", "close": 41.28, "volume": 342972.0}, {"date": "2018-12-17", "close": 39.91, "volume": 667466.0}, {"date": "2018-12-18", "close": 40.23, "volume": 777893.0}, {"date": "2018-12-19", "close": 39.94, "volume": 808371.0}, {"date": "2018-12-20", "close": 39.39, "volume": 1030565.0}, {"date": "2018-12-21", "close": 39.29, "volume": 1392255.0}, {"date": "2018-12-24", "close": 37.3, "volume": 365489.0}, {"date": "2018-12-26", "close": 38.56, "volume": 436326.0}, {"date": "2018-12-27", "close": 38.45, "volume": 579146.0}, {"date": "2018-12-28", "close": 38.49, "volume": 663215.0}, {"date": "2018-12-31", "close": 38.69, "volume": 646675.0}, {"date": "2019-01-02", "close": 37.96, "volume": 849423.0}, {"date": "2019-01-03", "close": 38.73, "volume": 1938884.0}, {"date": "2019-01-04", "close": 39.89, "volume": 1304663.0}, {"date": "2019-01-07", "close": 40.4, "volume": 853957.0}, {"date": "2019-01-08", "close": 41.41, "volume": 899273.0}, {"date": "2019-01-09", "close": 41.63, "volume": 801303.0}, {"date": "2019-01-10", "close": 42.07, "volume": 762942.0}, {"date": "2019-01-11", "close": 42.15, "volume": 829379.0}, {"date": "2019-01-14", "close": 41.55, "volume": 581238.0}, {"date": "2019-01-15", "close": 41.71, "volume": 598931.0}, {"date": "2019-01-16", "close": 42.2, "volume": 461814.0}, {"date": "2019-01-17", "close": 42.28, "volume": 613983.0}, {"date": "2019-01-18", "close": 42.76, "volume": 542367.0}, {"date": "2019-01-22", "close": 42.72, "volume": 594140.0}, {"date": "2019-01-23", "close": 43.07, "volume": 1296176.0}, {"date": "2019-01-24", "close": 43.2, "volume": 1055253.0}, {"date": "2019-01-25", "close": 43.78, "volume": 809337.0}, {"date": "2019-01-28", "close": 44.02, "volume": 897907.0}, {"date": "2019-01-29", "close": 44.29, "volume": 1229775.0}, {"date": "2019-01-30", "close": 44.18, "volume": 846291.0}, {"date": "2019-01-31", "close": 44.32, "volume": 733156.0}, {"date": "2019-02-01", "close": 44.11, "volume": 501339.0}, {"date": "2019-02-04", "close": 45.02, "volume": 730743.0}, {"date": "2019-02-05", "close": 45.44, "volume": 714325.0}, {"date": "2019-02-06", "close": 45.57, "volume": 810738.0}, {"date": "2019-02-07", "close": 46.49, "volume": 694245.0}, {"date": "2019-02-08", "close": 46.48, "volume": 497854.0}, {"date": "2019-02-11", "close": 46.85, "volume": 734770.0}, {"date": "2019-02-12", "close": 46.36, "volume": 791348.0}, {"date": "2019-02-13", "close": 46.37, "volume": 623038.0}, {"date": "2019-02-14", "close": 46.78, "volume": 725739.0}, {"date": "2019-02-15", "close": 46.88, "volume": 660267.0}, {"date": "2019-02-19", "close": 47.19, "volume": 412175.0}, {"date": "2019-02-20", "close": 46.3, "volume": 682908.0}, {"date": "2019-02-21", "close": 46.52, "volume": 445188.0}, {"date": "2019-02-22", "close": 46.79, "volume": 327432.0}, {"date": "2019-02-25", "close": 46.48, "volume": 355012.0}, {"date": "2019-02-26", "close": 46.31, "volume": 355915.0}, {"date": "2019-02-27", "close": 46.07, "volume": 476052.0}, {"date": "2019-02-28", "close": 46.31, "volume": 666757.0}, {"date": "2019-03-01", "close": 46.21, "volume": 436470.0}, {"date": "2019-03-04", "close": 45.62, "volume": 1220953.0}, {"date": "2019-03-05", "close": 45.6, "volume": 645654.0}, {"date": "2019-03-06", "close": 45.0, "volume": 701211.0}, {"date": "2019-03-07", "close": 44.57, "volume": 981242.0}, {"date": "2019-03-08", "close": 44.73, "volume": 486152.0}, {"date": "2019-03-11", "close": 45.21, "volume": 784355.0}, {"date": "2019-03-12", "close": 45.42, "volume": 606286.0}, {"date": "2019-03-13", "close": 45.5, "volume": 743870.0}, {"date": "2019-03-14", "close": 45.93, "volume": 845030.0}, {"date": "2019-03-15", "close": 45.66, "volume": 1048718.0}, {"date": "2019-03-18", "close": 45.29, "volume": 658609.0}, {"date": "2019-03-19", "close": 45.23, "volume": 451187.0}, {"date": "2019-03-20", "close": 45.8, "volume": 1056842.0}, {"date": "2019-03-21", "close": 46.49, "volume": 1126587.0}, {"date": "2019-03-22", "close": 46.06, "volume": 525056.0}, {"date": "2019-03-25", "close": 45.22, "volume": 814872.0}, {"date": "2019-03-26", "close": 45.81, "volume": 336413.0}, {"date": "2019-03-27", "close": 46.07, "volume": 430771.0}, {"date": "2019-03-28", "close": 46.74, "volume": 567688.0}, {"date": "2019-03-29", "close": 46.78, "volume": 774653.0}, {"date": "2019-04-01", "close": 46.68, "volume": 554112.0}, {"date": "2019-04-02", "close": 46.54, "volume": 845677.0}, {"date": "2019-04-03", "close": 46.8, "volume": 430383.0}, {"date": "2019-04-04", "close": 46.83, "volume": 489425.0}, {"date": "2019-04-05", "close": 46.88, "volume": 402323.0}, {"date": "2019-04-08", "close": 46.39, "volume": 561625.0}, {"date": "2019-04-09", "close": 45.72, "volume": 345023.0}, {"date": "2019-04-10", "close": 46.14, "volume": 588517.0}, {"date": "2019-04-11", "close": 46.36, "volume": 336645.0}, {"date": "2019-04-12", "close": 46.44, "volume": 373743.0}, {"date": "2019-04-15", "close": 46.0, "volume": 408538.0}, {"date": "2019-04-16", "close": 44.76, "volume": 410661.0}, {"date": "2019-04-17", "close": 44.58, "volume": 513580.0}, {"date": "2019-04-18", "close": 44.99, "volume": 380518.0}, {"date": "2019-04-22", "close": 44.14, "volume": 442283.0}, {"date": "2019-04-23", "close": 44.89, "volume": 815765.0}, {"date": "2019-04-24", "close": 44.21, "volume": 1478532.0}, {"date": "2019-04-25", "close": 44.17, "volume": 797946.0}, {"date": "2019-04-26", "close": 44.6, "volume": 516643.0}, {"date": "2019-04-29", "close": 44.17, "volume": 537312.0}, {"date": "2019-04-30", "close": 44.58, "volume": 559903.0}, {"date": "2019-05-01", "close": 44.83, "volume": 408265.0}, {"date": "2019-05-02", "close": 44.54, "volume": 492866.0}, {"date": "2019-05-03", "close": 45.08, "volume": 383698.0}, {"date": "2019-05-06", "close": 45.08, "volume": 550069.0}, {"date": "2019-05-07", "close": 44.46, "volume": 434491.0}, {"date": "2019-05-08", "close": 44.16, "volume": 503529.0}, {"date": "2019-05-09", "close": 44.33, "volume": 560710.0}, {"date": "2019-05-10", "close": 44.12, "volume": 373071.0}, {"date": "2019-05-13", "close": 43.8, "volume": 435074.0}, {"date": "2019-05-14", "close": 44.03, "volume": 409568.0}, {"date": "2019-05-15", "close": 44.33, "volume": 332600.0}, {"date": "2019-05-16", "close": 44.68, "volume": 376180.0}, {"date": "2019-05-17", "close": 44.29, "volume": 1209516.0}, {"date": "2019-05-20", "close": 43.23, "volume": 625437.0}, {"date": "2019-05-21", "close": 43.86, "volume": 464902.0}, {"date": "2019-05-22", "close": 43.98, "volume": 330421.0}, {"date": "2019-05-23", "close": 43.81, "volume": 584482.0}, {"date": "2019-05-24", "close": 44.26, "volume": 618338.0}, {"date": "2019-05-28", "close": 43.75, "volume": 805659.0}, {"date": "2019-05-29", "close": 43.4, "volume": 637589.0}, {"date": "2019-05-30", "close": 43.61, "volume": 538534.0}, {"date": "2019-05-31", "close": 43.86, "volume": 590380.0}, {"date": "2019-06-03", "close": 43.49, "volume": 848944.0}, {"date": "2019-06-04", "close": 43.53, "volume": 367116.0}, {"date": "2019-06-05", "close": 44.42, "volume": 551366.0}, {"date": "2019-06-06", "close": 44.6, "volume": 961476.0}, {"date": "2019-06-07", "close": 44.55, "volume": 460457.0}, {"date": "2019-06-10", "close": 43.98, "volume": 412068.0}, {"date": "2019-06-11", "close": 43.84, "volume": 500065.0}, {"date": "2019-06-12", "close": 43.96, "volume": 988219.0}, {"date": "2019-06-13", "close": 44.47, "volume": 440381.0}, {"date": "2019-06-14", "close": 44.23, "volume": 391731.0}, {"date": "2019-06-17", "close": 44.49, "volume": 349866.0}, {"date": "2019-06-18", "close": 43.88, "volume": 432094.0}, {"date": "2019-06-19", "close": 44.16, "volume": 671555.0}, {"date": "2019-06-20", "close": 44.16, "volume": 560223.0}, {"date": "2019-06-21", "close": 43.5, "volume": 704979.0}, {"date": "2019-06-24", "close": 42.95, "volume": 394639.0}, {"date": "2019-06-25", "close": 42.46, "volume": 465204.0}, {"date": "2019-06-26", "close": 40.78, "volume": 1206694.0}, {"date": "2019-06-27", "close": 41.37, "volume": 636951.0}, {"date": "2019-06-28", "close": 41.3, "volume": 1041296.0}, {"date": "2019-07-01", "close": 42.24, "volume": 1698542.0}, {"date": "2019-07-02", "close": 42.97, "volume": 789848.0}, {"date": "2019-07-03", "close": 43.0, "volume": 206627.0}, {"date": "2019-07-05", "close": 43.0, "volume": 437654.0}, {"date": "2019-07-08", "close": 43.39, "volume": 601093.0}, {"date": "2019-07-09", "close": 43.85, "volume": 438191.0}, {"date": "2019-07-10", "close": 44.1, "volume": 737818.0}, {"date": "2019-07-11", "close": 43.75, "volume": 883497.0}, {"date": "2019-07-12", "close": 43.89, "volume": 1034895.0}, {"date": "2019-07-15", "close": 43.15, "volume": 476749.0}, {"date": "2019-07-16", "close": 42.74, "volume": 525153.0}, {"date": "2019-07-17", "close": 42.82, "volume": 938117.0}, {"date": "2019-07-18", "close": 43.47, "volume": 509222.0}, {"date": "2019-07-19", "close": 42.59, "volume": 792139.0}, {"date": "2019-07-22", "close": 42.32, "volume": 445824.0}, {"date": "2019-07-23", "close": 42.94, "volume": 410381.0}, {"date": "2019-07-24", "close": 44.36, "volume": 1606234.0}, {"date": "2019-07-25", "close": 44.53, "volume": 1343755.0}, {"date": "2019-07-26", "close": 45.09, "volume": 813572.0}, {"date": "2019-07-29", "close": 44.86, "volume": 982495.0}, {"date": "2019-07-30", "close": 44.83, "volume": 1036664.0}, {"date": "2019-07-31", "close": 45.33, "volume": 1227181.0}, {"date": "2019-08-01", "close": 44.3, "volume": 641563.0}, {"date": "2019-08-02", "close": 44.82, "volume": 753060.0}, {"date": "2019-08-05", "close": 43.54, "volume": 597253.0}, {"date": "2019-08-06", "close": 43.91, "volume": 582618.0}, {"date": "2019-08-07", "close": 44.26, "volume": 531027.0}, {"date": "2019-08-08", "close": 44.93, "volume": 762897.0}, {"date": "2019-08-09", "close": 44.04, "volume": 603918.0}, {"date": "2019-08-12", "close": 44.01, "volume": 188574.0}, {"date": "2019-08-13", "close": 43.84, "volume": 346696.0}, {"date": "2019-08-14", "close": 43.05, "volume": 749703.0}, {"date": "2019-08-15", "close": 43.05, "volume": 794667.0}, {"date": "2019-08-16", "close": 43.67, "volume": 2637136.0}, {"date": "2019-08-19", "close": 44.13, "volume": 1531919.0}, {"date": "2019-08-20", "close": 43.74, "volume": 468715.0}, {"date": "2019-08-21", "close": 43.93, "volume": 414492.0}, {"date": "2019-08-22", "close": 43.76, "volume": 1104148.0}, {"date": "2019-08-23", "close": 42.73, "volume": 670741.0}, {"date": "2019-08-26", "close": 42.74, "volume": 945823.0}, {"date": "2019-08-27", "close": 42.26, "volume": 1297348.0}, {"date": "2019-08-28", "close": 42.06, "volume": 694428.0}, {"date": "2019-08-29", "close": 42.99, "volume": 1044672.0}, {"date": "2019-08-30", "close": 43.21, "volume": 686210.0}, {"date": "2019-09-03", "close": 43.18, "volume": 776101.0}, {"date": "2019-09-04", "close": 43.75, "volume": 768558.0}, {"date": "2019-09-05", "close": 43.55, "volume": 481473.0}, {"date": "2019-09-06", "close": 43.59, "volume": 524702.0}, {"date": "2019-09-09", "close": 43.63, "volume": 1295351.0}, {"date": "2019-09-10", "close": 44.31, "volume": 1008108.0}, {"date": "2019-09-11", "close": 44.8, "volume": 816625.0}, {"date": "2019-09-12", "close": 45.0, "volume": 828524.0}, {"date": "2019-09-13", "close": 44.37, "volume": 589172.0}, {"date": "2019-09-16", "close": 44.95, "volume": 434490.0}, {"date": "2019-09-17", "close": 45.02, "volume": 728131.0}, {"date": "2019-09-18", "close": 45.02, "volume": 660609.0}, {"date": "2019-09-19", "close": 45.15, "volume": 501418.0}, {"date": "2019-09-20", "close": 45.1, "volume": 1044232.0}, {"date": "2019-09-23", "close": 44.92, "volume": 397348.0}, {"date": "2019-09-24", "close": 44.04, "volume": 988468.0}, {"date": "2019-09-25", "close": 44.53, "volume": 1166230.0}, {"date": "2019-09-26", "close": 44.97, "volume": 272909.0}, {"date": "2019-09-27", "close": 44.92, "volume": 435044.0}, {"date": "2019-09-30", "close": 44.94, "volume": 628779.0}, {"date": "2019-10-01", "close": 44.34, "volume": 578680.0}, {"date": "2019-10-02", "close": 43.93, "volume": 514435.0}, {"date": "2019-10-03", "close": 44.42, "volume": 498552.0}, {"date": "2019-10-04", "close": 44.58, "volume": 496229.0}, {"date": "2019-10-07", "close": 44.26, "volume": 339132.0}, {"date": "2019-10-08", "close": 43.6, "volume": 1045374.0}, {"date": "2019-10-09", "close": 43.63, "volume": 299928.0}, {"date": "2019-10-10", "close": 43.22, "volume": 526221.0}, {"date": "2019-10-11", "close": 43.56, "volume": 888849.0}, {"date": "2019-10-14", "close": 43.16, "volume": 1239006.0}, {"date": "2019-10-15", "close": 43.35, "volume": 1138275.0}, {"date": "2019-10-16", "close": 43.82, "volume": 1231866.0}, {"date": "2019-10-17", "close": 44.13, "volume": 1145388.0}, {"date": "2019-10-18", "close": 44.05, "volume": 1129423.0}, {"date": "2019-10-21", "close": 44.32, "volume": 1299067.0}, {"date": "2019-10-22", "close": 44.26, "volume": 951362.0}, {"date": "2019-10-23", "close": 44.5, "volume": 1226900.0}, {"date": "2019-10-24", "close": 45.63, "volume": 856974.0}, {"date": "2019-10-25", "close": 45.65, "volume": 1075490.0}, {"date": "2019-10-28", "close": 45.65, "volume": 591109.0}, {"date": "2019-10-29", "close": 46.03, "volume": 851753.0}, {"date": "2019-10-30", "close": 46.98, "volume": 897501.0}, {"date": "2019-10-31", "close": 46.8, "volume": 1053079.0}, {"date": "2019-11-01", "close": 47.26, "volume": 600602.0}, {"date": "2019-11-04", "close": 47.1, "volume": 724236.0}, {"date": "2019-11-05", "close": 46.57, "volume": 805253.0}, {"date": "2019-11-06", "close": 46.53, "volume": 468581.0}, {"date": "2019-11-07", "close": 46.12, "volume": 634278.0}, {"date": "2019-11-08", "close": 46.47, "volume": 544713.0}, {"date": "2019-11-11", "close": 46.3, "volume": 464035.0}, {"date": "2019-11-12", "close": 45.78, "volume": 540526.0}, {"date": "2019-11-13", "close": 46.0, "volume": 520208.0}, {"date": "2019-11-14", "close": 46.56, "volume": 528890.0}, {"date": "2019-11-15", "close": 46.73, "volume": 585083.0}, {"date": "2019-11-18", "close": 47.53, "volume": 820736.0}, {"date": "2019-11-19", "close": 47.85, "volume": 986297.0}, {"date": "2019-11-20", "close": 47.59, "volume": 879188.0}, {"date": "2019-11-21", "close": 46.44, "volume": 793495.0}, {"date": "2019-11-22", "close": 46.71, "volume": 615226.0}, {"date": "2019-11-25", "close": 47.47, "volume": 601229.0}, {"date": "2019-11-26", "close": 48.06, "volume": 623696.0}, {"date": "2019-11-27", "close": 48.65, "volume": 409591.0}, {"date": "2019-11-29", "close": 48.55, "volume": 304911.0}, {"date": "2019-12-02", "close": 47.49, "volume": 665925.0}, {"date": "2019-12-03", "close": 47.74, "volume": 508545.0}, {"date": "2019-12-04", "close": 47.41, "volume": 717043.0}, {"date": "2019-12-05", "close": 47.41, "volume": 718536.0}, {"date": "2019-12-06", "close": 47.57, "volume": 923789.0}, {"date": "2019-12-09", "close": 47.63, "volume": 539577.0}, {"date": "2019-12-10", "close": 47.57, "volume": 407658.0}, {"date": "2019-12-11", "close": 46.72, "volume": 635033.0}, {"date": "2019-12-12", "close": 45.87, "volume": 1081194.0}, {"date": "2019-12-13", "close": 46.13, "volume": 883026.0}, {"date": "2019-12-16", "close": 46.59, "volume": 695038.0}, {"date": "2019-12-17", "close": 46.32, "volume": 668592.0}, {"date": "2019-12-18", "close": 47.03, "volume": 640179.0}, {"date": "2019-12-19", "close": 47.33, "volume": 355489.0}, {"date": "2019-12-20", "close": 47.68, "volume": 1052648.0}, {"date": "2019-12-23", "close": 47.95, "volume": 441621.0}, {"date": "2019-12-24", "close": 48.09, "volume": 198176.0}, {"date": "2019-12-26", "close": 48.04, "volume": 411814.0}, {"date": "2019-12-27", "close": 48.36, "volume": 420961.0}, {"date": "2019-12-30", "close": 48.52, "volume": 484689.0}, {"date": "2019-12-31", "close": 48.91, "volume": 654960.0}, {"date": "2020-01-02", "close": 48.17, "volume": 619221.0}, {"date": "2020-01-03", "close": 48.38, "volume": 1012696.0}, {"date": "2020-01-06", "close": 48.35, "volume": 668722.0}, {"date": "2020-01-07", "close": 47.37, "volume": 1011426.0}, {"date": "2020-01-08", "close": 48.5, "volume": 925099.0}, {"date": "2020-01-09", "close": 48.77, "volume": 1016136.0}, {"date": "2020-01-10", "close": 48.99, "volume": 706591.0}, {"date": "2020-01-13", "close": 49.53, "volume": 609018.0}, {"date": "2020-01-14", "close": 49.45, "volume": 710744.0}, {"date": "2020-01-15", "close": 49.62, "volume": 479206.0}, {"date": "2020-01-16", "close": 50.18, "volume": 547555.0}, {"date": "2020-01-17", "close": 50.48, "volume": 975853.0}, {"date": "2020-01-21", "close": 50.33, "volume": 520703.0}, {"date": "2020-01-22", "close": 49.97, "volume": 387636.0}, {"date": "2020-01-23", "close": 50.44, "volume": 531948.0}, {"date": "2020-01-24", "close": 50.19, "volume": 452628.0}, {"date": "2020-01-27", "close": 50.24, "volume": 2011641.0}, {"date": "2020-01-28", "close": 50.29, "volume": 388197.0}, {"date": "2020-01-29", "close": 50.32, "volume": 585469.0}, {"date": "2020-01-30", "close": 50.66, "volume": 762978.0}, {"date": "2020-01-31", "close": 50.11, "volume": 781088.0}, {"date": "2020-02-03", "close": 50.58, "volume": 751900.0}, {"date": "2020-02-04", "close": 51.1, "volume": 595090.0}, {"date": "2020-02-05", "close": 51.82, "volume": 830058.0}, {"date": "2020-02-06", "close": 51.97, "volume": 583257.0}, {"date": "2020-02-07", "close": 51.91, "volume": 623214.0}, {"date": "2020-02-10", "close": 52.19, "volume": 415327.0}, {"date": "2020-02-11", "close": 51.77, "volume": 938154.0}, {"date": "2020-02-12", "close": 52.03, "volume": 714290.0}, {"date": "2020-02-13", "close": 52.31, "volume": 652217.0}, {"date": "2020-02-14", "close": 52.51, "volume": 658989.0}, {"date": "2020-02-18", "close": 52.11, "volume": 655559.0}, {"date": "2020-02-19", "close": 51.39, "volume": 541031.0}, {"date": "2020-02-20", "close": 51.67, "volume": 1132717.0}, {"date": "2020-02-21", "close": 51.81, "volume": 854574.0}, {"date": "2020-02-24", "close": 51.19, "volume": 539795.0}, {"date": "2020-02-25", "close": 50.14, "volume": 725504.0}, {"date": "2020-02-26", "close": 49.29, "volume": 454862.0}, {"date": "2020-02-27", "close": 46.21, "volume": 727252.0}, {"date": "2020-02-28", "close": 44.88, "volume": 1425349.0}, {"date": "2020-03-02", "close": 47.18, "volume": 910714.0}, {"date": "2020-03-03", "close": 46.61, "volume": 751894.0}, {"date": "2020-03-04", "close": 49.2, "volume": 864524.0}, {"date": "2020-03-05", "close": 48.01, "volume": 648908.0}, {"date": "2020-03-06", "close": 47.72, "volume": 729358.0}, {"date": "2020-03-09", "close": 42.87, "volume": 738048.0}, {"date": "2020-03-10", "close": 43.98, "volume": 590783.0}, {"date": "2020-03-11", "close": 40.47, "volume": 986245.0}, {"date": "2020-03-12", "close": 36.66, "volume": 1429846.0}, {"date": "2020-03-13", "close": 40.43, "volume": 2085972.0}, {"date": "2020-03-16", "close": 31.95, "volume": 1238203.0}, {"date": "2020-03-17", "close": 36.32, "volume": 1729444.0}, {"date": "2020-03-18", "close": 28.12, "volume": 1513790.0}, {"date": "2020-03-19", "close": 28.17, "volume": 1647931.0}, {"date": "2020-03-20", "close": 28.17, "volume": 2278568.0}, {"date": "2020-03-23", "close": 28.52, "volume": 1153102.0}, {"date": "2020-03-24", "close": 30.15, "volume": 944595.0}, {"date": "2020-03-25", "close": 32.73, "volume": 863063.0}, {"date": "2020-03-26", "close": 35.07, "volume": 1191529.0}, {"date": "2020-03-27", "close": 34.78, "volume": 865481.0}, {"date": "2020-03-30", "close": 35.26, "volume": 895024.0}, {"date": "2020-03-31", "close": 35.42, "volume": 1281346.0}, {"date": "2020-04-01", "close": 32.67, "volume": 1014001.0}, {"date": "2020-04-02", "close": 31.12, "volume": 1884507.0}, {"date": "2020-04-03", "close": 30.96, "volume": 1244119.0}, {"date": "2020-04-06", "close": 33.87, "volume": 1525608.0}, {"date": "2020-04-07", "close": 35.82, "volume": 1433963.0}, {"date": "2020-04-08", "close": 37.62, "volume": 891427.0}, {"date": "2020-04-09", "close": 39.4, "volume": 1155786.0}, {"date": "2020-04-13", "close": 37.55, "volume": 736747.0}, {"date": "2020-04-14", "close": 39.4, "volume": 708698.0}, {"date": "2020-04-15", "close": 37.66, "volume": 887220.0}, {"date": "2020-04-16", "close": 36.51, "volume": 1091991.0}, {"date": "2020-04-17", "close": 38.2, "volume": 1623004.0}, {"date": "2020-04-20", "close": 36.18, "volume": 538938.0}, {"date": "2020-04-21", "close": 35.73, "volume": 1047520.0}, {"date": "2020-04-22", "close": 35.94, "volume": 531868.0}, {"date": "2020-04-23", "close": 35.56, "volume": 589016.0}, {"date": "2020-04-24", "close": 35.17, "volume": 726356.0}, {"date": "2020-04-27", "close": 36.75, "volume": 764046.0}, {"date": "2020-04-28", "close": 37.7, "volume": 625294.0}, {"date": "2020-04-29", "close": 39.93, "volume": 945569.0}, {"date": "2020-04-30", "close": 38.81, "volume": 1050189.0}, {"date": "2020-05-01", "close": 36.7, "volume": 672215.0}, {"date": "2020-05-04", "close": 36.21, "volume": 659685.0}, {"date": "2020-05-05", "close": 35.89, "volume": 842960.0}, {"date": "2020-05-06", "close": 35.29, "volume": 639397.0}, {"date": "2020-05-07", "close": 35.95, "volume": 582224.0}, {"date": "2020-05-08", "close": 37.04, "volume": 495819.0}, {"date": "2020-05-11", "close": 36.22, "volume": 855806.0}, {"date": "2020-05-12", "close": 34.11, "volume": 901837.0}, {"date": "2020-05-13", "close": 32.0, "volume": 751550.0}, {"date": "2020-05-14", "close": 32.3, "volume": 1559679.0}, {"date": "2020-05-15", "close": 31.52, "volume": 2705865.0}, {"date": "2020-05-18", "close": 33.65, "volume": 1673393.0}, {"date": "2020-05-19", "close": 32.73, "volume": 1557221.0}, {"date": "2020-05-20", "close": 33.31, "volume": 1971892.0}, {"date": "2020-05-21", "close": 34.52, "volume": 1137957.0}, {"date": "2020-05-22", "close": 34.38, "volume": 897851.0}, {"date": "2020-05-26", "close": 37.21, "volume": 979176.0}, {"date": "2020-05-27", "close": 38.02, "volume": 1160304.0}, {"date": "2020-05-28", "close": 38.46, "volume": 937017.0}, {"date": "2020-05-29", "close": 38.27, "volume": 1334916.0}, {"date": "2020-06-01", "close": 39.27, "volume": 672655.0}, {"date": "2020-06-02", "close": 40.05, "volume": 982893.0}, {"date": "2020-06-03", "close": 42.14, "volume": 1261013.0}, {"date": "2020-06-04", "close": 42.22, "volume": 913107.0}, {"date": "2020-06-05", "close": 44.11, "volume": 1124643.0}, {"date": "2020-06-08", "close": 45.21, "volume": 984459.0}, {"date": "2020-06-09", "close": 44.07, "volume": 1246426.0}, {"date": "2020-06-10", "close": 41.56, "volume": 1113076.0}, {"date": "2020-06-11", "close": 38.29, "volume": 1341036.0}, {"date": "2020-06-12", "close": 39.41, "volume": 1302227.0}, {"date": "2020-06-15", "close": 39.89, "volume": 1120616.0}, {"date": "2020-06-16", "close": 41.29, "volume": 773972.0}, {"date": "2020-06-17", "close": 40.14, "volume": 702505.0}, {"date": "2020-06-18", "close": 39.2, "volume": 1234593.0}, {"date": "2020-06-19", "close": 38.6, "volume": 2552491.0}, {"date": "2020-06-22", "close": 38.63, "volume": 798487.0}, {"date": "2020-06-23", "close": 38.34, "volume": 756932.0}, {"date": "2020-06-24", "close": 36.71, "volume": 803238.0}, {"date": "2020-06-25", "close": 37.53, "volume": 1523446.0}, {"date": "2020-06-26", "close": 36.21, "volume": 1350237.0}, {"date": "2020-06-29", "close": 37.18, "volume": 822582.0}, {"date": "2020-06-30", "close": 37.33, "volume": 1480474.0}, {"date": "2020-07-01", "close": 37.32, "volume": 573960.0}, {"date": "2020-07-02", "close": 37.85, "volume": 565585.0}, {"date": "2020-07-06", "close": 37.74, "volume": 577110.0}, {"date": "2020-07-07", "close": 36.28, "volume": 389240.0}, {"date": "2020-07-08", "close": 36.29, "volume": 944459.0}, {"date": "2020-07-09", "close": 35.65, "volume": 624287.0}, {"date": "2020-07-10", "close": 36.04, "volume": 828054.0}, {"date": "2020-07-13", "close": 36.58, "volume": 837428.0}, {"date": "2020-07-14", "close": 36.59, "volume": 531738.0}, {"date": "2020-07-15", "close": 37.36, "volume": 738145.0}, {"date": "2020-07-16", "close": 36.91, "volume": 634777.0}, {"date": "2020-07-17", "close": 37.2, "volume": 527840.0}, {"date": "2020-07-20", "close": 36.27, "volume": 813771.0}, {"date": "2020-07-21", "close": 36.47, "volume": 824090.0}, {"date": "2020-07-22", "close": 37.36, "volume": 731662.0}, {"date": "2020-07-23", "close": 37.7, "volume": 667329.0}, {"date": "2020-07-24", "close": 36.76, "volume": 398920.0}, {"date": "2020-07-27", "close": 37.02, "volume": 592727.0}, {"date": "2020-07-28", "close": 38.29, "volume": 762997.0}, {"date": "2020-07-29", "close": 39.43, "volume": 961711.0}, {"date": "2020-07-30", "close": 38.43, "volume": 921362.0}, {"date": "2020-07-31", "close": 38.34, "volume": 931790.0}, {"date": "2020-08-03", "close": 38.22, "volume": 442362.0}, {"date": "2020-08-04", "close": 38.85, "volume": 449920.0}, {"date": "2020-08-05", "close": 39.25, "volume": 782414.0}, {"date": "2020-08-06", "close": 38.88, "volume": 874877.0}, {"date": "2020-08-07", "close": 39.85, "volume": 469529.0}, {"date": "2020-08-10", "close": 39.77, "volume": 636333.0}, {"date": "2020-08-11", "close": 39.41, "volume": 676624.0}, {"date": "2020-08-12", "close": 39.73, "volume": 397276.0}, {"date": "2020-08-13", "close": 38.56, "volume": 610110.0}, {"date": "2020-08-14", "close": 38.04, "volume": 524544.0}, {"date": "2020-08-17", "close": 38.29, "volume": 571042.0}, {"date": "2020-08-18", "close": 37.51, "volume": 718224.0}, {"date": "2020-08-19", "close": 37.24, "volume": 861190.0}, {"date": "2020-08-20", "close": 37.33, "volume": 520083.0}, {"date": "2020-08-21", "close": 37.26, "volume": 371401.0}, {"date": "2020-08-24", "close": 37.79, "volume": 599750.0}, {"date": "2020-08-25", "close": 37.86, "volume": 995556.0}, {"date": "2020-08-26", "close": 36.97, "volume": 771946.0}, {"date": "2020-08-27", "close": 37.79, "volume": 806485.0}, {"date": "2020-08-28", "close": 37.74, "volume": 559711.0}, {"date": "2020-08-31", "close": 37.26, "volume": 881169.0}, {"date": "2020-09-01", "close": 36.68, "volume": 626614.0}, {"date": "2020-09-02", "close": 37.0, "volume": 807633.0}, {"date": "2020-09-03", "close": 37.13, "volume": 617390.0}, {"date": "2020-09-04", "close": 36.92, "volume": 511641.0}, {"date": "2020-09-08", "close": 35.86, "volume": 617058.0}, {"date": "2020-09-09", "close": 35.81, "volume": 600900.0}, {"date": "2020-09-10", "close": 35.04, "volume": 596166.0}, {"date": "2020-09-11", "close": 34.64, "volume": 821269.0}, {"date": "2020-09-14", "close": 35.75, "volume": 683723.0}, {"date": "2020-09-15", "close": 35.88, "volume": 1387830.0}, {"date": "2020-09-16", "close": 36.73, "volume": 1563967.0}, {"date": "2020-09-17", "close": 36.6, "volume": 1430797.0}, {"date": "2020-09-18", "close": 35.33, "volume": 1757131.0}, {"date": "2020-09-21", "close": 33.32, "volume": 1257437.0}, {"date": "2020-09-22", "close": 33.57, "volume": 1010983.0}, {"date": "2020-09-23", "close": 32.28, "volume": 890604.0}, {"date": "2020-09-24", "close": 32.54, "volume": 714010.0}, {"date": "2020-09-25", "close": 33.19, "volume": 625265.0}, {"date": "2020-09-28", "close": 34.11, "volume": 833866.0}, {"date": "2020-09-29", "close": 33.58, "volume": 783124.0}, {"date": "2020-09-30", "close": 33.57, "volume": 3073051.0}, {"date": "2020-10-01", "close": 34.4, "volume": 1279717.0}, {"date": "2020-10-02", "close": 35.18, "volume": 751805.0}, {"date": "2020-10-05", "close": 35.51, "volume": 539710.0}, {"date": "2020-10-06", "close": 35.49, "volume": 1192255.0}, {"date": "2020-10-07", "close": 35.24, "volume": 772301.0}, {"date": "2020-10-08", "close": 35.83, "volume": 1186690.0}, {"date": "2020-10-09", "close": 35.35, "volume": 1266538.0}, {"date": "2020-10-12", "close": 35.7, "volume": 1637656.0}, {"date": "2020-10-13", "close": 34.66, "volume": 1795142.0}, {"date": "2020-10-14", "close": 33.65, "volume": 1420107.0}, {"date": "2020-10-15", "close": 33.97, "volume": 2181640.0}, {"date": "2020-10-16", "close": 33.27, "volume": 1066693.0}, {"date": "2020-10-19", "close": 32.39, "volume": 1117774.0}, {"date": "2020-10-20", "close": 32.55, "volume": 791064.0}, {"date": "2020-10-21", "close": 32.68, "volume": 3613674.0}, {"date": "2020-10-22", "close": 33.44, "volume": 1001195.0}, {"date": "2020-10-23", "close": 33.52, "volume": 636292.0}, {"date": "2020-10-26", "close": 32.5, "volume": 685501.0}, {"date": "2020-10-27", "close": 31.17, "volume": 705200.0}, {"date": "2020-10-28", "close": 29.71, "volume": 1255536.0}, {"date": "2020-10-29", "close": 30.09, "volume": 862033.0}, {"date": "2020-10-30", "close": 29.77, "volume": 1408272.0}, {"date": "2020-11-02", "close": 30.52, "volume": 810278.0}, {"date": "2020-11-03", "close": 31.38, "volume": 628566.0}, {"date": "2020-11-04", "close": 30.82, "volume": 606096.0}, {"date": "2020-11-05", "close": 31.47, "volume": 659041.0}, {"date": "2020-11-06", "close": 29.9, "volume": 727335.0}, {"date": "2020-11-09", "close": 33.61, "volume": 1733865.0}, {"date": "2020-11-10", "close": 35.28, "volume": 1674684.0}, {"date": "2020-11-11", "close": 35.63, "volume": 1498619.0}, {"date": "2020-11-12", "close": 34.67, "volume": 1234913.0}, {"date": "2020-11-13", "close": 36.0, "volume": 1259010.0}, {"date": "2020-11-16", "close": 37.51, "volume": 1333931.0}, {"date": "2020-11-17", "close": 37.85, "volume": 922962.0}, {"date": "2020-11-18", "close": 36.6, "volume": 795793.0}, {"date": "2020-11-19", "close": 37.2, "volume": 680804.0}, {"date": "2020-11-20", "close": 37.12, "volume": 747924.0}, {"date": "2020-11-23", "close": 38.08, "volume": 705714.0}, {"date": "2020-11-24", "close": 39.61, "volume": 1093691.0}, {"date": "2020-11-25", "close": 39.13, "volume": 587686.0}, {"date": "2020-11-27", "close": 38.87, "volume": 314953.0}, {"date": "2020-11-30", "close": 38.3, "volume": 1878807.0}, {"date": "2020-12-01", "close": 38.98, "volume": 1268722.0}, {"date": "2020-12-02", "close": 39.02, "volume": 1176037.0}, {"date": "2020-12-03", "close": 39.27, "volume": 1031315.0}, {"date": "2020-12-04", "close": 40.74, "volume": 1683283.0}, {"date": "2020-12-07", "close": 39.7, "volume": 762219.0}, {"date": "2020-12-08", "close": 38.78, "volume": 736862.0}, {"date": "2020-12-09", "close": 39.46, "volume": 1157120.0}, {"date": "2020-12-10", "close": 39.5, "volume": 784252.0}, {"date": "2020-12-11", "close": 39.29, "volume": 720991.0}, {"date": "2020-12-14", "close": 39.32, "volume": 1386978.0}, {"date": "2020-12-15", "close": 40.7, "volume": 756352.0}, {"date": "2020-12-16", "close": 40.26, "volume": 571487.0}, {"date": "2020-12-17", "close": 40.32, "volume": 514757.0}, {"date": "2020-12-18", "close": 39.12, "volume": 2201836.0}, {"date": "2020-12-21", "close": 38.96, "volume": 988285.0}, {"date": "2020-12-22", "close": 39.14, "volume": 506283.0}, {"date": "2020-12-23", "close": 38.45, "volume": 565030.0}, {"date": "2020-12-24", "close": 38.7, "volume": 272433.0}, {"date": "2020-12-28", "close": 39.16, "volume": 448057.0}, {"date": "2020-12-29", "close": 38.54, "volume": 494310.0}, {"date": "2020-12-30", "close": 39.14, "volume": 505173.0}, {"date": "2020-12-31", "close": 39.63, "volume": 755398.0}, {"date": "2021-01-04", "close": 38.23, "volume": 538082.0}, {"date": "2021-01-05", "close": 38.18, "volume": 596505.0}, {"date": "2021-01-06", "close": 38.7, "volume": 808232.0}, {"date": "2021-01-07", "close": 38.13, "volume": 635251.0}, {"date": "2021-01-08", "close": 37.78, "volume": 679544.0}, {"date": "2021-01-11", "close": 37.35, "volume": 778597.0}, {"date": "2021-01-12", "close": 38.01, "volume": 882264.0}, {"date": "2021-01-13", "close": 39.36, "volume": 1189160.0}, {"date": "2021-01-14", "close": 40.17, "volume": 587659.0}, {"date": "2021-01-15", "close": 40.82, "volume": 771220.0}, {"date": "2021-01-19", "close": 40.31, "volume": 897391.0}, {"date": "2021-01-20", "close": 40.56, "volume": 1119949.0}, {"date": "2021-01-21", "close": 39.78, "volume": 978169.0}, {"date": "2021-01-22", "close": 39.69, "volume": 1809678.0}, {"date": "2021-01-25", "close": 39.51, "volume": 1153017.0}, {"date": "2021-01-26", "close": 38.98, "volume": 823114.0}, {"date": "2021-01-27", "close": 37.48, "volume": 1051644.0}, {"date": "2021-01-28", "close": 37.91, "volume": 1211256.0}, {"date": "2021-01-29", "close": 37.49, "volume": 1441312.0}, {"date": "2021-02-01", "close": 38.31, "volume": 739649.0}, {"date": "2021-02-02", "close": 38.28, "volume": 461277.0}, {"date": "2021-02-03", "close": 38.97, "volume": 1410341.0}, {"date": "2021-02-04", "close": 39.61, "volume": 806568.0}, {"date": "2021-02-05", "close": 40.09, "volume": 1527817.0}, {"date": "2021-02-08", "close": 41.09, "volume": 900724.0}, {"date": "2021-02-09", "close": 40.54, "volume": 1218219.0}, {"date": "2021-02-10", "close": 40.32, "volume": 995982.0}, {"date": "2021-02-11", "close": 41.05, "volume": 1053610.0}, {"date": "2021-02-12", "close": 40.06, "volume": 1322440.0}, {"date": "2021-02-16", "close": 40.17, "volume": 1282940.0}, {"date": "2021-02-17", "close": 40.04, "volume": 1131279.0}, {"date": "2021-02-18", "close": 39.61, "volume": 1218653.0}, {"date": "2021-02-19", "close": 40.01, "volume": 2183685.0}, {"date": "2021-02-22", "close": 41.38, "volume": 1250617.0}, {"date": "2021-02-23", "close": 42.07, "volume": 987977.0}, {"date": "2021-02-24", "close": 42.18, "volume": 1144733.0}, {"date": "2021-02-25", "close": 40.89, "volume": 878506.0}, {"date": "2021-02-26", "close": 39.96, "volume": 1268582.0}, {"date": "2021-03-01", "close": 41.37, "volume": 965704.0}, {"date": "2021-03-02", "close": 41.54, "volume": 1025273.0}, {"date": "2021-03-03", "close": 42.0, "volume": 670950.0}, {"date": "2021-03-04", "close": 41.83, "volume": 862864.0}, {"date": "2021-03-05", "close": 42.39, "volume": 1107132.0}, {"date": "2021-03-08", "close": 43.35, "volume": 659857.0}, {"date": "2021-03-09", "close": 42.49, "volume": 888858.0}, {"date": "2021-03-10", "close": 43.22, "volume": 712139.0}, {"date": "2021-03-11", "close": 42.79, "volume": 1158089.0}, {"date": "2021-03-12", "close": 43.94, "volume": 653627.0}, {"date": "2021-03-15", "close": 44.07, "volume": 651191.0}, {"date": "2021-03-16", "close": 43.64, "volume": 558871.0}, {"date": "2021-03-17", "close": 43.81, "volume": 653594.0}, {"date": "2021-03-18", "close": 43.67, "volume": 872575.0}, {"date": "2021-03-19", "close": 42.62, "volume": 1478535.0}, {"date": "2021-03-22", "close": 42.24, "volume": 1325851.0}, {"date": "2021-03-23", "close": 41.92, "volume": 953304.0}, {"date": "2021-03-24", "close": 42.04, "volume": 760205.0}, {"date": "2021-03-25", "close": 43.13, "volume": 837831.0}, {"date": "2021-03-26", "close": 43.84, "volume": 689169.0}, {"date": "2021-03-29", "close": 43.62, "volume": 910313.0}, {"date": "2021-03-30", "close": 43.84, "volume": 428441.0}, {"date": "2021-03-31", "close": 42.94, "volume": 1107898.0}, {"date": "2021-04-01", "close": 44.1, "volume": 740878.0}, {"date": "2021-04-05", "close": 43.36, "volume": 842273.0}, {"date": "2021-04-06", "close": 43.48, "volume": 901405.0}, {"date": "2021-04-07", "close": 43.33, "volume": 531528.0}, {"date": "2021-04-08", "close": 43.0, "volume": 801887.0}, {"date": "2021-04-09", "close": 43.03, "volume": 458976.0}, {"date": "2021-04-12", "close": 43.52, "volume": 620809.0}, {"date": "2021-04-13", "close": 43.3, "volume": 566942.0}, {"date": "2021-04-14", "close": 43.38, "volume": 540441.0}, {"date": "2021-04-15", "close": 43.52, "volume": 587585.0}, {"date": "2021-04-16", "close": 43.69, "volume": 595354.0}, {"date": "2021-04-19", "close": 43.5, "volume": 624698.0}, {"date": "2021-04-20", "close": 43.46, "volume": 810352.0}, {"date": "2021-04-21", "close": 44.11, "volume": 526379.0}, {"date": "2021-04-22", "close": 43.23, "volume": 931596.0}, {"date": "2021-04-23", "close": 43.0, "volume": 1204924.0}, {"date": "2021-04-26", "close": 43.74, "volume": 1307215.0}, {"date": "2021-04-27", "close": 44.01, "volume": 810240.0}, {"date": "2021-04-28", "close": 44.64, "volume": 958654.0}, {"date": "2021-04-29", "close": 45.04, "volume": 443582.0}, {"date": "2021-04-30", "close": 44.79, "volume": 506026.0}, {"date": "2021-05-03", "close": 44.94, "volume": 628439.0}, {"date": "2021-05-04", "close": 45.35, "volume": 681881.0}, {"date": "2021-05-05", "close": 43.68, "volume": 467863.0}, {"date": "2021-05-06", "close": 44.47, "volume": 399390.0}, {"date": "2021-05-07", "close": 44.46, "volume": 686652.0}, {"date": "2021-05-10", "close": 44.17, "volume": 524404.0}, {"date": "2021-05-11", "close": 43.31, "volume": 572465.0}, {"date": "2021-05-12", "close": 42.87, "volume": 528969.0}, {"date": "2021-05-13", "close": 43.57, "volume": 580641.0}, {"date": "2021-05-14", "close": 43.51, "volume": 549800.0}, {"date": "2021-05-17", "close": 43.45, "volume": 563395.0}, {"date": "2021-05-18", "close": 43.59, "volume": 382269.0}, {"date": "2021-05-19", "close": 43.27, "volume": 554995.0}, {"date": "2021-05-20", "close": 43.98, "volume": 611009.0}, {"date": "2021-05-21", "close": 44.34, "volume": 419680.0}, {"date": "2021-05-24", "close": 45.08, "volume": 835875.0}, {"date": "2021-05-25", "close": 44.89, "volume": 851540.0}, {"date": "2021-05-26", "close": 45.5, "volume": 540215.0}, {"date": "2021-05-27", "close": 45.47, "volume": 789656.0}, {"date": "2021-05-28", "close": 45.68, "volume": 765820.0}, {"date": "2021-06-01", "close": 47.14, "volume": 887456.0}, {"date": "2021-06-02", "close": 47.38, "volume": 899837.0}, {"date": "2021-06-03", "close": 47.0, "volume": 877322.0}, {"date": "2021-06-04", "close": 47.09, "volume": 785265.0}, {"date": "2021-06-07", "close": 47.76, "volume": 565234.0}, {"date": "2021-06-08", "close": 47.92, "volume": 649415.0}, {"date": "2021-06-09", "close": 48.19, "volume": 602482.0}, {"date": "2021-06-10", "close": 48.53, "volume": 443645.0}, {"date": "2021-06-11", "close": 48.51, "volume": 441010.0}, {"date": "2021-06-14", "close": 48.62, "volume": 514359.0}, {"date": "2021-06-15", "close": 47.78, "volume": 516707.0}, {"date": "2021-06-16", "close": 47.05, "volume": 483656.0}, {"date": "2021-06-17", "close": 46.3, "volume": 519662.0}, {"date": "2021-06-18", "close": 45.4, "volume": 1068327.0}, {"date": "2021-06-21", "close": 46.77, "volume": 428531.0}, {"date": "2021-06-22", "close": 45.8, "volume": 463702.0}, {"date": "2021-06-23", "close": 45.79, "volume": 696435.0}, {"date": "2021-06-24", "close": 45.92, "volume": 458440.0}, {"date": "2021-06-25", "close": 46.56, "volume": 1010069.0}, {"date": "2021-06-28", "close": 45.21, "volume": 538375.0}, {"date": "2021-06-29", "close": 45.1, "volume": 482075.0}, {"date": "2021-06-30", "close": 45.17, "volume": 709714.0}, {"date": "2021-07-01", "close": 45.53, "volume": 505542.0}, {"date": "2021-07-02", "close": 45.4, "volume": 339899.0}, {"date": "2021-07-06", "close": 45.5, "volume": 402484.0}, {"date": "2021-07-07", "close": 45.09, "volume": 534599.0}, {"date": "2021-07-08", "close": 44.94, "volume": 558255.0}, {"date": "2021-07-09", "close": 46.16, "volume": 397751.0}, {"date": "2021-07-12", "close": 46.9, "volume": 369729.0}, {"date": "2021-07-13", "close": 46.3, "volume": 1078482.0}, {"date": "2021-07-14", "close": 46.83, "volume": 645929.0}, {"date": "2021-07-15", "close": 47.29, "volume": 858832.0}, {"date": "2021-07-16", "close": 47.0, "volume": 821795.0}, {"date": "2021-07-19", "close": 45.86, "volume": 1357776.0}, {"date": "2021-07-20", "close": 47.37, "volume": 1178255.0}, {"date": "2021-07-21", "close": 48.15, "volume": 640531.0}, {"date": "2021-07-22", "close": 46.99, "volume": 582275.0}, {"date": "2021-07-23", "close": 47.08, "volume": 477481.0}, {"date": "2021-07-26", "close": 47.02, "volume": 409545.0}, {"date": "2021-07-27", "close": 47.13, "volume": 1168174.0}, {"date": "2021-07-28", "close": 47.55, "volume": 1099097.0}, {"date": "2021-07-29", "close": 48.04, "volume": 600423.0}, {"date": "2021-07-30", "close": 47.69, "volume": 875697.0}, {"date": "2021-08-02", "close": 46.89, "volume": 559548.0}, {"date": "2021-08-03", "close": 46.54, "volume": 623724.0}, {"date": "2021-08-04", "close": 45.62, "volume": 560778.0}, {"date": "2021-08-05", "close": 46.73, "volume": 556096.0}, {"date": "2021-08-06", "close": 47.2, "volume": 443434.0}, {"date": "2021-08-09", "close": 46.65, "volume": 261565.0}, {"date": "2021-08-10", "close": 45.92, "volume": 403561.0}, {"date": "2021-08-11", "close": 46.38, "volume": 510665.0}, {"date": "2021-08-12", "close": 45.81, "volume": 507847.0}, {"date": "2021-08-13", "close": 45.9, "volume": 308272.0}, {"date": "2021-08-16", "close": 45.55, "volume": 488672.0}, {"date": "2021-08-17", "close": 45.77, "volume": 361196.0}, {"date": "2021-08-18", "close": 45.13, "volume": 404988.0}, {"date": "2021-08-19", "close": 45.22, "volume": 273863.0}, {"date": "2021-08-20", "close": 45.16, "volume": 565908.0}, {"date": "2021-08-23", "close": 45.67, "volume": 536669.0}, {"date": "2021-08-24", "close": 45.72, "volume": 511990.0}, {"date": "2021-08-25", "close": 45.25, "volume": 671160.0}, {"date": "2021-08-26", "close": 45.04, "volume": 572808.0}, {"date": "2021-08-27", "close": 45.67, "volume": 659268.0}, {"date": "2021-08-30", "close": 45.55, "volume": 791564.0}, {"date": "2021-08-31", "close": 45.69, "volume": 1086842.0}, {"date": "2021-09-01", "close": 46.33, "volume": 729355.0}, {"date": "2021-09-02", "close": 46.46, "volume": 994074.0}, {"date": "2021-09-03", "close": 46.26, "volume": 785131.0}, {"date": "2021-09-07", "close": 45.95, "volume": 863727.0}, {"date": "2021-09-08", "close": 46.24, "volume": 528217.0}, {"date": "2021-09-09", "close": 44.87, "volume": 762643.0}, {"date": "2021-09-10", "close": 43.13, "volume": 1054172.0}, {"date": "2021-09-13", "close": 44.19, "volume": 897573.0}, {"date": "2021-09-14", "close": 43.83, "volume": 528027.0}, {"date": "2021-09-15", "close": 44.91, "volume": 1146031.0}, {"date": "2021-09-16", "close": 44.57, "volume": 764887.0}, {"date": "2021-09-17", "close": 44.15, "volume": 1452829.0}, {"date": "2021-09-20", "close": 43.84, "volume": 569090.0}, {"date": "2021-09-21", "close": 43.85, "volume": 540434.0}, {"date": "2021-09-22", "close": 44.43, "volume": 514193.0}, {"date": "2021-09-23", "close": 44.52, "volume": 803769.0}, {"date": "2021-09-24", "close": 44.51, "volume": 564432.0}, {"date": "2021-09-27", "close": 44.76, "volume": 627495.0}, {"date": "2021-09-28", "close": 44.83, "volume": 773546.0}, {"date": "2021-09-29", "close": 45.17, "volume": 443028.0}, {"date": "2021-09-30", "close": 43.86, "volume": 727447.0}, {"date": "2021-10-01", "close": 45.29, "volume": 370719.0}, {"date": "2021-10-04", "close": 45.21, "volume": 720249.0}, {"date": "2021-10-05", "close": 44.65, "volume": 815908.0}, {"date": "2021-10-06", "close": 45.11, "volume": 577771.0}, {"date": "2021-10-07", "close": 45.23, "volume": 455219.0}, {"date": "2021-10-08", "close": 45.47, "volume": 320099.0}, {"date": "2021-10-11", "close": 45.84, "volume": 331985.0}, {"date": "2021-10-12", "close": 46.23, "volume": 425500.0}, {"date": "2021-10-13", "close": 45.98, "volume": 472855.0}, {"date": "2021-10-14", "close": 46.54, "volume": 313831.0}, {"date": "2021-10-15", "close": 46.55, "volume": 341763.0}, {"date": "2021-10-18", "close": 46.33, "volume": 400889.0}, {"date": "2021-10-19", "close": 45.75, "volume": 548452.0}, {"date": "2021-10-20", "close": 46.95, "volume": 471264.0}, {"date": "2021-10-21", "close": 46.17, "volume": 427483.0}, {"date": "2021-10-22", "close": 46.4, "volume": 358848.0}, {"date": "2021-10-25", "close": 45.94, "volume": 463510.0}, {"date": "2021-10-26", "close": 45.59, "volume": 545448.0}, {"date": "2021-10-27", "close": 44.88, "volume": 845107.0}, {"date": "2021-10-28", "close": 45.38, "volume": 615676.0}, {"date": "2021-10-29", "close": 44.84, "volume": 814837.0}, {"date": "2021-11-01", "close": 45.82, "volume": 572404.0}, {"date": "2021-11-02", "close": 45.39, "volume": 838966.0}, {"date": "2021-11-03", "close": 46.76, "volume": 616990.0}, {"date": "2021-11-04", "close": 46.1, "volume": 1113428.0}, {"date": "2021-11-05", "close": 47.05, "volume": 595777.0}, {"date": "2021-11-08", "close": 46.82, "volume": 588565.0}, {"date": "2021-11-09", "close": 46.79, "volume": 492943.0}, {"date": "2021-11-10", "close": 47.07, "volume": 541909.0}, {"date": "2021-11-11", "close": 47.24, "volume": 356134.0}, {"date": "2021-11-12", "close": 47.25, "volume": 1253020.0}, {"date": "2021-11-15", "close": 47.28, "volume": 527858.0}, {"date": "2021-11-16", "close": 46.6, "volume": 789167.0}, {"date": "2021-11-17", "close": 46.15, "volume": 504738.0}, {"date": "2021-11-18", "close": 46.3, "volume": 415503.0}, {"date": "2021-11-19", "close": 45.51, "volume": 670252.0}, {"date": "2021-11-22", "close": 45.83, "volume": 543336.0}, {"date": "2021-11-23", "close": 46.01, "volume": 451477.0}, {"date": "2021-11-24", "close": 46.39, "volume": 428247.0}, {"date": "2021-11-26", "close": 44.1, "volume": 296671.0}, {"date": "2021-11-29", "close": 43.95, "volume": 565645.0}, {"date": "2021-11-30", "close": 43.2, "volume": 908706.0}, {"date": "2021-12-01", "close": 42.23, "volume": 545169.0}, {"date": "2021-12-02", "close": 43.51, "volume": 1095700.0}, {"date": "2021-12-03", "close": 42.53, "volume": 1159380.0}, {"date": "2021-12-06", "close": 44.1, "volume": 1195005.0}, {"date": "2021-12-07", "close": 44.02, "volume": 636777.0}, {"date": "2021-12-08", "close": 44.44, "volume": 1578681.0}, {"date": "2021-12-09", "close": 44.25, "volume": 1090737.0}, {"date": "2021-12-10", "close": 44.28, "volume": 731476.0}, {"date": "2021-12-13", "close": 43.9, "volume": 1414959.0}, {"date": "2021-12-14", "close": 44.04, "volume": 1222361.0}, {"date": "2021-12-15", "close": 44.28, "volume": 1045088.0}, {"date": "2021-12-16", "close": 43.73, "volume": 1175068.0}, {"date": "2021-12-17", "close": 43.54, "volume": 1842391.0}, {"date": "2021-12-20", "close": 42.12, "volume": 1090069.0}, {"date": "2021-12-21", "close": 43.64, "volume": 753773.0}, {"date": "2021-12-22", "close": 43.79, "volume": 1519250.0}, {"date": "2021-12-23", "close": 43.81, "volume": 1029939.0}, {"date": "2021-12-27", "close": 44.1, "volume": 1509208.0}, {"date": "2021-12-28", "close": 44.54, "volume": 1822928.0}, {"date": "2021-12-29", "close": 44.8, "volume": 940468.0}, {"date": "2021-12-30", "close": 44.9, "volume": 771699.0}, {"date": "2021-12-31", "close": 44.59, "volume": 710510.0}, {"date": "2022-01-03", "close": 45.57, "volume": 646095.0}, {"date": "2022-01-04", "close": 46.46, "volume": 616699.0}, {"date": "2022-01-05", "close": 45.95, "volume": 854656.0}, {"date": "2022-01-06", "close": 46.61, "volume": 470972.0}, {"date": "2022-01-07", "close": 46.85, "volume": 856685.0}, {"date": "2022-01-10", "close": 46.81, "volume": 1157079.0}, {"date": "2022-01-11", "close": 46.81, "volume": 705335.0}, {"date": "2022-01-12", "close": 46.7, "volume": 729809.0}, {"date": "2022-01-13", "close": 47.13, "volume": 776786.0}, {"date": "2022-01-14", "close": 47.29, "volume": 964130.0}, {"date": "2022-01-18", "close": 46.92, "volume": 957773.0}, {"date": "2022-01-19", "close": 45.5, "volume": 586638.0}, {"date": "2022-01-20", "close": 44.08, "volume": 688378.0}, {"date": "2022-01-21", "close": 43.36, "volume": 959807.0}, {"date": "2022-01-24", "close": 43.27, "volume": 1574005.0}, {"date": "2022-01-25", "close": 42.94, "volume": 1053636.0}, {"date": "2022-01-26", "close": 42.72, "volume": 949453.0}, {"date": "2022-01-27", "close": 41.79, "volume": 735090.0}, {"date": "2022-01-28", "close": 42.61, "volume": 857391.0}, {"date": "2022-01-31", "close": 43.12, "volume": 998861.0}, {"date": "2022-02-01", "close": 43.4, "volume": 1031199.0}, {"date": "2022-02-02", "close": 43.35, "volume": 873573.0}, {"date": "2022-02-03", "close": 42.84, "volume": 468232.0}, {"date": "2022-02-04", "close": 42.61, "volume": 998280.0}, {"date": "2022-02-07", "close": 42.62, "volume": 840531.0}, {"date": "2022-02-08", "close": 42.08, "volume": 939252.0}, {"date": "2022-02-09", "close": 41.93, "volume": 1582088.0}, {"date": "2022-02-10", "close": 41.33, "volume": 861375.0}, {"date": "2022-02-11", "close": 42.16, "volume": 839433.0}, {"date": "2022-02-14", "close": 42.03, "volume": 1035722.0}, {"date": "2022-02-15", "close": 43.26, "volume": 1297355.0}, {"date": "2022-02-16", "close": 43.92, "volume": 2491779.0}, {"date": "2022-02-17", "close": 43.97, "volume": 1338340.0}, {"date": "2022-02-18", "close": 43.13, "volume": 1238055.0}, {"date": "2022-02-22", "close": 43.02, "volume": 912520.0}, {"date": "2022-02-23", "close": 42.24, "volume": 813824.0}, {"date": "2022-02-24", "close": 42.63, "volume": 1281203.0}, {"date": "2022-02-25", "close": 43.84, "volume": 717394.0}, {"date": "2022-02-28", "close": 43.6, "volume": 1698716.0}, {"date": "2022-03-01", "close": 43.49, "volume": 1123165.0}, {"date": "2022-03-02", "close": 43.79, "volume": 1042226.0}, {"date": "2022-03-03", "close": 43.85, "volume": 615890.0}, {"date": "2022-03-04", "close": 43.95, "volume": 975985.0}, {"date": "2022-03-07", "close": 43.84, "volume": 798255.0}, {"date": "2022-03-08", "close": 43.72, "volume": 730456.0}, {"date": "2022-03-09", "close": 44.74, "volume": 642012.0}, {"date": "2022-03-10", "close": 44.54, "volume": 486323.0}, {"date": "2022-03-11", "close": 44.19, "volume": 356352.0}, {"date": "2022-03-14", "close": 43.73, "volume": 421511.0}, {"date": "2022-03-15", "close": 43.66, "volume": 446452.0}, {"date": "2022-03-16", "close": 43.85, "volume": 666966.0}, {"date": "2022-03-17", "close": 44.6, "volume": 759066.0}, {"date": "2022-03-18", "close": 44.61, "volume": 1027344.0}, {"date": "2022-03-21", "close": 44.54, "volume": 371552.0}, {"date": "2022-03-22", "close": 44.66, "volume": 381418.0}, {"date": "2022-03-23", "close": 43.79, "volume": 474106.0}, {"date": "2022-03-24", "close": 44.46, "volume": 449069.0}, {"date": "2022-03-25", "close": 45.5, "volume": 614283.0}, {"date": "2022-03-28", "close": 45.32, "volume": 726494.0}, {"date": "2022-03-29", "close": 46.83, "volume": 861265.0}, {"date": "2022-03-30", "close": 46.56, "volume": 424015.0}, {"date": "2022-03-31", "close": 45.74, "volume": 676529.0}, {"date": "2022-04-01", "close": 46.59, "volume": 467705.0}, {"date": "2022-04-04", "close": 45.65, "volume": 380777.0}, {"date": "2022-04-05", "close": 44.63, "volume": 542209.0}, {"date": "2022-04-06", "close": 44.46, "volume": 313154.0}, {"date": "2022-04-07", "close": 43.32, "volume": 570704.0}, {"date": "2022-04-08", "close": 43.18, "volume": 556190.0}, {"date": "2022-04-11", "close": 43.16, "volume": 499223.0}, {"date": "2022-04-12", "close": 42.99, "volume": 410565.0}, {"date": "2022-04-13", "close": 43.48, "volume": 440724.0}, {"date": "2022-04-14", "close": 43.67, "volume": 457307.0}, {"date": "2022-04-18", "close": 43.35, "volume": 253716.0}, {"date": "2022-04-19", "close": 44.23, "volume": 403088.0}, {"date": "2022-04-20", "close": 44.86, "volume": 545950.0}, {"date": "2022-04-21", "close": 44.87, "volume": 556591.0}, {"date": "2022-04-22", "close": 43.89, "volume": 527864.0}, {"date": "2022-04-25", "close": 43.97, "volume": 585884.0}, {"date": "2022-04-26", "close": 43.12, "volume": 455847.0}, {"date": "2022-04-27", "close": 42.46, "volume": 1189749.0}, {"date": "2022-04-28", "close": 43.0, "volume": 541932.0}, {"date": "2022-04-29", "close": 40.84, "volume": 963686.0}, {"date": "2022-05-02", "close": 40.06, "volume": 671831.0}, {"date": "2022-05-03", "close": 40.78, "volume": 574672.0}, {"date": "2022-05-04", "close": 41.19, "volume": 489542.0}, {"date": "2022-05-05", "close": 40.3, "volume": 347951.0}, {"date": "2022-05-06", "close": 39.68, "volume": 628578.0}, {"date": "2022-05-09", "close": 38.33, "volume": 531609.0}, {"date": "2022-05-10", "close": 37.55, "volume": 1052100.0}, {"date": "2022-05-11", "close": 37.33, "volume": 651498.0}, {"date": "2022-05-12", "close": 38.29, "volume": 1029307.0}, {"date": "2022-05-13", "close": 38.84, "volume": 1021723.0}, {"date": "2022-05-16", "close": 38.79, "volume": 610295.0}, {"date": "2022-05-17", "close": 40.14, "volume": 753012.0}, {"date": "2022-05-18", "close": 39.35, "volume": 772039.0}, {"date": "2022-05-19", "close": 38.62, "volume": 760597.0}, {"date": "2022-05-20", "close": 38.19, "volume": 791295.0}, {"date": "2022-05-23", "close": 38.67, "volume": 558491.0}, {"date": "2022-05-24", "close": 38.73, "volume": 802920.0}, {"date": "2022-05-25", "close": 38.78, "volume": 579594.0}, {"date": "2022-05-26", "close": 38.54, "volume": 546457.0}, {"date": "2022-05-27", "close": 39.52, "volume": 506563.0}, {"date": "2022-05-31", "close": 39.29, "volume": 949188.0}, {"date": "2022-06-01", "close": 38.82, "volume": 543046.0}, {"date": "2022-06-02", "close": 39.07, "volume": 441047.0}, {"date": "2022-06-03", "close": 38.35, "volume": 574485.0}, {"date": "2022-06-06", "close": 38.32, "volume": 559796.0}, {"date": "2022-06-07", "close": 39.09, "volume": 586731.0}, {"date": "2022-06-08", "close": 38.26, "volume": 588317.0}, {"date": "2022-06-09", "close": 37.06, "volume": 751430.0}, {"date": "2022-06-10", "close": 36.6, "volume": 759324.0}, {"date": "2022-06-13", "close": 34.04, "volume": 1380121.0}, {"date": "2022-06-14", "close": 33.64, "volume": 1290646.0}, {"date": "2022-06-15", "close": 34.22, "volume": 1178352.0}, {"date": "2022-06-16", "close": 33.2, "volume": 845710.0}, {"date": "2022-06-17", "close": 33.81, "volume": 1333382.0}, {"date": "2022-06-21", "close": 33.74, "volume": 1057798.0}, {"date": "2022-06-22", "close": 33.72, "volume": 774018.0}, {"date": "2022-06-23", "close": 33.87, "volume": 781033.0}, {"date": "2022-06-24", "close": 34.49, "volume": 1370730.0}, {"date": "2022-06-27", "close": 34.78, "volume": 842262.0}, {"date": "2022-06-28", "close": 35.07, "volume": 1177646.0}, {"date": "2022-06-29", "close": 34.78, "volume": 767479.0}, {"date": "2022-06-30", "close": 34.19, "volume": 995269.0}, {"date": "2022-07-01", "close": 34.72, "volume": 685703.0}, {"date": "2022-07-05", "close": 34.89, "volume": 823939.0}, {"date": "2022-07-06", "close": 34.14, "volume": 742382.0}, {"date": "2022-07-07", "close": 34.29, "volume": 406532.0}, {"date": "2022-07-08", "close": 33.57, "volume": 463992.0}, {"date": "2022-07-11", "close": 33.18, "volume": 684799.0}, {"date": "2022-07-12", "close": 33.66, "volume": 630801.0}, {"date": "2022-07-13", "close": 33.28, "volume": 546880.0}, {"date": "2022-07-14", "close": 33.05, "volume": 681596.0}, {"date": "2022-07-15", "close": 33.72, "volume": 1094207.0}, {"date": "2022-07-18", "close": 33.74, "volume": 604391.0}, {"date": "2022-07-19", "close": 34.62, "volume": 622368.0}, {"date": "2022-07-20", "close": 34.44, "volume": 1106011.0}, {"date": "2022-07-21", "close": 34.24, "volume": 863358.0}, {"date": "2022-07-22", "close": 34.63, "volume": 753038.0}, {"date": "2022-07-25", "close": 35.03, "volume": 1147508.0}, {"date": "2022-07-26", "close": 34.59, "volume": 682639.0}, {"date": "2022-07-27", "close": 34.54, "volume": 762313.0}, {"date": "2022-07-28", "close": 35.07, "volume": 652983.0}, {"date": "2022-07-29", "close": 35.57, "volume": 756513.0}, {"date": "2022-08-01", "close": 35.31, "volume": 685889.0}, {"date": "2022-08-02", "close": 34.22, "volume": 970637.0}, {"date": "2022-08-03", "close": 33.88, "volume": 836176.0}, {"date": "2022-08-04", "close": 33.14, "volume": 898264.0}, {"date": "2022-08-05", "close": 33.18, "volume": 673694.0}, {"date": "2022-08-08", "close": 33.63, "volume": 700379.0}, {"date": "2022-08-09", "close": 33.55, "volume": 624899.0}, {"date": "2022-08-10", "close": 34.48, "volume": 730287.0}, {"date": "2022-08-11", "close": 35.35, "volume": 1135598.0}, {"date": "2022-08-12", "close": 35.46, "volume": 905035.0}, {"date": "2022-08-15", "close": 35.06, "volume": 687629.0}, {"date": "2022-08-16", "close": 35.21, "volume": 555622.0}, {"date": "2022-08-17", "close": 34.53, "volume": 516294.0}, {"date": "2022-08-18", "close": 34.23, "volume": 1378625.0}, {"date": "2022-08-19", "close": 33.54, "volume": 1206661.0}, {"date": "2022-08-22", "close": 32.28, "volume": 716762.0}, {"date": "2022-08-23", "close": 32.3, "volume": 695274.0}, {"date": "2022-08-24", "close": 31.92, "volume": 876881.0}, {"date": "2022-08-25", "close": 32.12, "volume": 709570.0}, {"date": "2022-08-26", "close": 31.53, "volume": 1011896.0}, {"date": "2022-08-29", "close": 31.32, "volume": 729458.0}, {"date": "2022-08-30", "close": 30.79, "volume": 1011221.0}, {"date": "2022-08-31", "close": 30.41, "volume": 691431.0}, {"date": "2022-09-01", "close": 30.08, "volume": 747222.0}, {"date": "2022-09-02", "close": 30.09, "volume": 940164.0}, {"date": "2022-09-06", "close": 29.99, "volume": 876962.0}, {"date": "2022-09-07", "close": 30.74, "volume": 703290.0}, {"date": "2022-09-08", "close": 30.98, "volume": 922671.0}, {"date": "2022-09-09", "close": 31.33, "volume": 654081.0}, {"date": "2022-09-12", "close": 31.87, "volume": 736579.0}, {"date": "2022-09-13", "close": 30.54, "volume": 849590.0}, {"date": "2022-09-14", "close": 30.35, "volume": 813646.0}, {"date": "2022-09-15", "close": 29.65, "volume": 1298470.0}, {"date": "2022-09-16", "close": 30.34, "volume": 2813086.0}, {"date": "2022-09-19", "close": 30.3, "volume": 789313.0}, {"date": "2022-09-20", "close": 29.66, "volume": 730730.0}, {"date": "2022-09-21", "close": 28.79, "volume": 971372.0}, {"date": "2022-09-22", "close": 28.39, "volume": 889131.0}, {"date": "2022-09-23", "close": 27.51, "volume": 1205867.0}, {"date": "2022-09-26", "close": 26.41, "volume": 1116070.0}, {"date": "2022-09-27", "close": 26.53, "volume": 1566376.0}, {"date": "2022-09-28", "close": 27.82, "volume": 2013706.0}, {"date": "2022-09-29", "close": 26.66, "volume": 1425176.0}, {"date": "2022-09-30", "close": 26.96, "volume": 1261702.0}, {"date": "2022-10-03", "close": 26.98, "volume": 1348843.0}, {"date": "2022-10-04", "close": 27.77, "volume": 1779528.0}, {"date": "2022-10-05", "close": 26.09, "volume": 1458444.0}, {"date": "2022-10-06", "close": 25.57, "volume": 1603259.0}, {"date": "2022-10-07", "close": 24.72, "volume": 1110378.0}, {"date": "2022-10-10", "close": 25.16, "volume": 2611186.0}, {"date": "2022-10-11", "close": 25.44, "volume": 1216919.0}, {"date": "2022-10-12", "close": 25.34, "volume": 683511.0}, {"date": "2022-10-13", "close": 25.77, "volume": 1240425.0}, {"date": "2022-10-14", "close": 25.82, "volume": 910611.0}, {"date": "2022-10-17", "close": 26.7, "volume": 1030899.0}, {"date": "2022-10-18", "close": 26.4, "volume": 1284005.0}, {"date": "2022-10-19", "close": 25.43, "volume": 1033784.0}, {"date": "2022-10-20", "close": 25.65, "volume": 906949.0}, {"date": "2022-10-21", "close": 25.99, "volume": 936206.0}, {"date": "2022-10-24", "close": 26.14, "volume": 1316657.0}, {"date": "2022-10-25", "close": 27.41, "volume": 1101310.0}, {"date": "2022-10-26", "close": 27.81, "volume": 1472391.0}, {"date": "2022-10-27", "close": 27.75, "volume": 801955.0}, {"date": "2022-10-28", "close": 28.25, "volume": 827699.0}, {"date": "2022-10-31", "close": 28.23, "volume": 882812.0}, {"date": "2022-11-01", "close": 28.22, "volume": 648464.0}, {"date": "2022-11-02", "close": 27.99, "volume": 1251446.0}, {"date": "2022-11-03", "close": 27.58, "volume": 1599011.0}, {"date": "2022-11-04", "close": 28.44, "volume": 752170.0}, {"date": "2022-11-07", "close": 28.33, "volume": 502216.0}, {"date": "2022-11-08", "close": 28.39, "volume": 744513.0}, {"date": "2022-11-09", "close": 27.84, "volume": 491090.0}, {"date": "2022-11-10", "close": 29.95, "volume": 556329.0}, {"date": "2022-11-11", "close": 30.29, "volume": 964667.0}, {"date": "2022-11-14", "close": 29.36, "volume": 677498.0}, {"date": "2022-11-15", "close": 29.47, "volume": 768312.0}, {"date": "2022-11-16", "close": 28.7, "volume": 499531.0}, {"date": "2022-11-17", "close": 28.48, "volume": 664652.0}, {"date": "2022-11-18", "close": 28.23, "volume": 590592.0}, {"date": "2022-11-21", "close": 28.41, "volume": 446552.0}, {"date": "2022-11-22", "close": 29.05, "volume": 712442.0}, {"date": "2022-11-23", "close": 28.75, "volume": 334617.0}, {"date": "2022-11-25", "close": 29.25, "volume": 245434.0}, {"date": "2022-11-28", "close": 28.76, "volume": 625187.0}, {"date": "2022-11-29", "close": 29.29, "volume": 465779.0}, {"date": "2022-11-30", "close": 29.8, "volume": 850442.0}, {"date": "2022-12-01", "close": 29.34, "volume": 804802.0}, {"date": "2022-12-02", "close": 29.36, "volume": 692308.0}, {"date": "2022-12-05", "close": 28.29, "volume": 641600.0}, {"date": "2022-12-06", "close": 27.71, "volume": 849508.0}, {"date": "2022-12-07", "close": 27.63, "volume": 910510.0}, {"date": "2022-12-08", "close": 27.82, "volume": 635920.0}, {"date": "2022-12-09", "close": 28.65, "volume": 1156990.0}, {"date": "2022-12-12", "close": 28.65, "volume": 553808.0}, {"date": "2022-12-13", "close": 29.29, "volume": 1000599.0}, {"date": "2022-12-14", "close": 29.46, "volume": 1115055.0}, {"date": "2022-12-15", "close": 28.94, "volume": 1233961.0}, {"date": "2022-12-16", "close": 27.83, "volume": 1883846.0}, {"date": "2022-12-19", "close": 27.44, "volume": 792532.0}, {"date": "2022-12-20", "close": 27.5, "volume": 539322.0}, {"date": "2022-12-21", "close": 27.82, "volume": 635666.0}, {"date": "2022-12-22", "close": 27.67, "volume": 555238.0}, {"date": "2022-12-23", "close": 27.78, "volume": 432619.0}, {"date": "2022-12-27", "close": 28.14, "volume": 519848.0}, {"date": "2022-12-28", "close": 27.21, "volume": 633230.0}, {"date": "2022-12-29", "close": 28.03, "volume": 699232.0}, {"date": "2022-12-30", "close": 27.98, "volume": 545137.0}, {"date": "2023-01-03", "close": 28.1, "volume": 602811.0}, {"date": "2023-01-04", "close": 28.57, "volume": 579442.0}, {"date": "2023-01-05", "close": 27.46, "volume": 599718.0}, {"date": "2023-01-06", "close": 28.27, "volume": 462853.0}, {"date": "2023-01-09", "close": 27.92, "volume": 1489351.0}, {"date": "2023-01-10", "close": 28.3, "volume": 1971273.0}, {"date": "2023-01-11", "close": 29.34, "volume": 630071.0}, {"date": "2023-01-12", "close": 30.0, "volume": 596298.0}, {"date": "2023-01-13", "close": 29.86, "volume": 424907.0}, {"date": "2023-01-17", "close": 29.91, "volume": 476979.0}, {"date": "2023-01-18", "close": 29.36, "volume": 648249.0}, {"date": "2023-01-19", "close": 28.88, "volume": 721235.0}, {"date": "2023-01-20", "close": 29.19, "volume": 530641.0}, {"date": "2023-01-23", "close": 29.43, "volume": 389653.0}, {"date": "2023-01-24", "close": 28.82, "volume": 636857.0}, {"date": "2023-01-25", "close": 29.19, "volume": 514331.0}, {"date": "2023-01-26", "close": 29.14, "volume": 561335.0}, {"date": "2023-01-27", "close": 30.23, "volume": 581836.0}, {"date": "2023-01-30", "close": 29.82, "volume": 458934.0}, {"date": "2023-01-31", "close": 30.37, "volume": 2514147.0}, {"date": "2023-02-01", "close": 30.45, "volume": 1030236.0}, {"date": "2023-02-02", "close": 31.58, "volume": 1376911.0}, {"date": "2023-02-03", "close": 30.8, "volume": 934552.0}, {"date": "2023-02-06", "close": 29.99, "volume": 675723.0}, {"date": "2023-02-07", "close": 29.84, "volume": 1263070.0}, {"date": "2023-02-08", "close": 29.69, "volume": 1039133.0}, {"date": "2023-02-09", "close": 29.31, "volume": 855874.0}, {"date": "2023-02-10", "close": 29.68, "volume": 475297.0}, {"date": "2023-02-13", "close": 30.21, "volume": 404212.0}, {"date": "2023-02-14", "close": 29.93, "volume": 525680.0}, {"date": "2023-02-15", "close": 30.08, "volume": 409977.0}, {"date": "2023-02-16", "close": 29.3, "volume": 686074.0}, {"date": "2023-02-17", "close": 28.42, "volume": 953596.0}, {"date": "2023-02-21", "close": 27.64, "volume": 554275.0}, {"date": "2023-02-22", "close": 27.34, "volume": 1133059.0}, {"date": "2023-02-23", "close": 27.35, "volume": 525273.0}, {"date": "2023-02-24", "close": 27.05, "volume": 676233.0}, {"date": "2023-02-27", "close": 26.69, "volume": 570897.0}, {"date": "2023-02-28", "close": 26.5, "volume": 1960649.0}, {"date": "2023-03-01", "close": 26.87, "volume": 1362363.0}, {"date": "2023-03-02", "close": 27.15, "volume": 748131.0}, {"date": "2023-03-03", "close": 27.19, "volume": 573893.0}, {"date": "2023-03-06", "close": 26.88, "volume": 1128050.0}, {"date": "2023-03-07", "close": 26.07, "volume": 687761.0}, {"date": "2023-03-08", "close": 26.21, "volume": 595209.0}, {"date": "2023-03-09", "close": 25.21, "volume": 1916310.0}, {"date": "2023-03-10", "close": 23.62, "volume": 1388469.0}, {"date": "2023-03-13", "close": 23.22, "volume": 1729367.0}, {"date": "2023-03-14", "close": 22.48, "volume": 2086166.0}, {"date": "2023-03-15", "close": 22.48, "volume": 1748229.0}, {"date": "2023-03-16", "close": 21.72, "volume": 1582157.0}, {"date": "2023-03-17", "close": 20.75, "volume": 2547481.0}, {"date": "2023-03-20", "close": 21.13, "volume": 1143378.0}, {"date": "2023-03-21", "close": 22.01, "volume": 1751871.0}, {"date": "2023-03-22", "close": 20.88, "volume": 2042493.0}, {"date": "2023-03-23", "close": 19.82, "volume": 1526561.0}, {"date": "2023-03-24", "close": 20.78, "volume": 2112557.0}, {"date": "2023-03-27", "close": 21.34, "volume": 1951996.0}, {"date": "2023-03-28", "close": 21.65, "volume": 1175716.0}, {"date": "2023-03-29", "close": 22.55, "volume": 1417856.0}, {"date": "2023-03-30", "close": 22.79, "volume": 1737887.0}, {"date": "2023-03-31", "close": 23.19, "volume": 1255058.0}, {"date": "2023-04-03", "close": 23.06, "volume": 1039336.0}, {"date": "2023-04-04", "close": 22.96, "volume": 970280.0}, {"date": "2023-04-05", "close": 23.15, "volume": 1112917.0}, {"date": "2023-04-06", "close": 23.25, "volume": 773501.0}, {"date": "2023-04-10", "close": 23.21, "volume": 1158170.0}, {"date": "2023-04-11", "close": 23.51, "volume": 1709292.0}, {"date": "2023-04-12", "close": 22.95, "volume": 1237874.0}, {"date": "2023-04-13", "close": 22.92, "volume": 924513.0}, {"date": "2023-04-14", "close": 22.67, "volume": 1034132.0}, {"date": "2023-04-17", "close": 23.41, "volume": 1278428.0}, {"date": "2023-04-18", "close": 23.02, "volume": 892793.0}, {"date": "2023-04-19", "close": 23.56, "volume": 1531849.0}, {"date": "2023-04-20", "close": 23.05, "volume": 904334.0}, {"date": "2023-04-21", "close": 22.84, "volume": 1233523.0}, {"date": "2023-04-24", "close": 22.8, "volume": 999262.0}, {"date": "2023-04-25", "close": 22.5, "volume": 1240185.0}, {"date": "2023-04-26", "close": 22.36, "volume": 2341233.0}, {"date": "2023-04-27", "close": 22.64, "volume": 1373116.0}, {"date": "2023-04-28", "close": 22.92, "volume": 1377765.0}, {"date": "2023-05-01", "close": 22.85, "volume": 1206277.0}, {"date": "2023-05-02", "close": 22.07, "volume": 1135625.0}, {"date": "2023-05-03", "close": 21.73, "volume": 1374322.0}, {"date": "2023-05-04", "close": 21.88, "volume": 818779.0}, {"date": "2023-05-05", "close": 22.25, "volume": 1022489.0}, {"date": "2023-05-08", "close": 21.87, "volume": 844618.0}, {"date": "2023-05-09", "close": 21.72, "volume": 1527772.0}, {"date": "2023-05-10", "close": 21.67, "volume": 860486.0}, {"date": "2023-05-11", "close": 21.31, "volume": 1058869.0}, {"date": "2023-05-12", "close": 20.74, "volume": 1251602.0}, {"date": "2023-05-15", "close": 20.73, "volume": 947546.0}, {"date": "2023-05-16", "close": 20.08, "volume": 974105.0}, {"date": "2023-05-17", "close": 20.62, "volume": 1385708.0}, {"date": "2023-05-18", "close": 20.67, "volume": 1147212.0}, {"date": "2023-05-19", "close": 20.58, "volume": 2139271.0}, {"date": "2023-05-22", "close": 20.94, "volume": 1010736.0}, {"date": "2023-05-23", "close": 21.15, "volume": 1889067.0}, {"date": "2023-05-24", "close": 20.51, "volume": 1029209.0}, {"date": "2023-05-25", "close": 20.26, "volume": 1107457.0}, {"date": "2023-05-26", "close": 20.41, "volume": 945538.0}, {"date": "2023-05-30", "close": 20.76, "volume": 854960.0}, {"date": "2023-05-31", "close": 20.68, "volume": 1293498.0}, {"date": "2023-06-01", "close": 20.27, "volume": 1444117.0}, {"date": "2023-06-02", "close": 21.28, "volume": 1345049.0}, {"date": "2023-06-05", "close": 20.84, "volume": 957136.0}, {"date": "2023-06-06", "close": 21.74, "volume": 953194.0}, {"date": "2023-06-07", "close": 22.98, "volume": 1207300.0}, {"date": "2023-06-08", "close": 22.6, "volume": 778392.0}, {"date": "2023-06-09", "close": 22.56, "volume": 915685.0}, {"date": "2023-06-12", "close": 22.43, "volume": 742358.0}, {"date": "2023-06-13", "close": 22.62, "volume": 1075502.0}, {"date": "2023-06-14", "close": 22.48, "volume": 1103298.0}, {"date": "2023-06-15", "close": 22.9, "volume": 914383.0}, {"date": "2023-06-16", "close": 22.89, "volume": 1650231.0}, {"date": "2023-06-20", "close": 22.5, "volume": 687406.0}, {"date": "2023-06-21", "close": 22.3, "volume": 611985.0}, {"date": "2023-06-22", "close": 21.57, "volume": 990950.0}, {"date": "2023-06-23", "close": 21.23, "volume": 1574420.0}, {"date": "2023-06-26", "close": 22.7, "volume": 1012038.0}, {"date": "2023-06-27", "close": 23.28, "volume": 1427304.0}, {"date": "2023-06-28", "close": 23.31, "volume": 1932505.0}, {"date": "2023-06-29", "close": 23.86, "volume": 1501739.0}, {"date": "2023-06-30", "close": 23.91, "volume": 1306091.0}, {"date": "2023-07-03", "close": 24.73, "volume": 634916.0}, {"date": "2023-07-05", "close": 24.52, "volume": 899592.0}, {"date": "2023-07-06", "close": 24.28, "volume": 792123.0}, {"date": "2023-07-07", "close": 24.91, "volume": 1042366.0}, {"date": "2023-07-10", "close": 24.75, "volume": 781297.0}, {"date": "2023-07-11", "close": 25.3, "volume": 999447.0}, {"date": "2023-07-12", "close": 25.3, "volume": 1641736.0}, {"date": "2023-07-13", "close": 25.74, "volume": 1273249.0}, {"date": "2023-07-14", "close": 25.54, "volume": 836749.0}, {"date": "2023-07-17", "close": 25.31, "volume": 1156351.0}, {"date": "2023-07-18", "close": 25.5, "volume": 1001343.0}, {"date": "2023-07-19", "close": 26.26, "volume": 860004.0}, {"date": "2023-07-20", "close": 25.51, "volume": 996202.0}, {"date": "2023-07-21", "close": 25.49, "volume": 638231.0}, {"date": "2023-07-24", "close": 25.51, "volume": 1301744.0}, {"date": "2023-07-25", "close": 25.37, "volume": 749100.0}, {"date": "2023-07-26", "close": 25.5, "volume": 1540056.0}, {"date": "2023-07-27", "close": 24.69, "volume": 1382620.0}, {"date": "2023-07-28", "close": 25.22, "volume": 1026254.0}, {"date": "2023-07-31", "close": 25.27, "volume": 1304151.0}, {"date": "2023-08-01", "close": 24.49, "volume": 1073831.0}, {"date": "2023-08-02", "close": 24.44, "volume": 1025253.0}, {"date": "2023-08-03", "close": 24.39, "volume": 963319.0}, {"date": "2023-08-04", "close": 24.67, "volume": 881213.0}, {"date": "2023-08-07", "close": 25.06, "volume": 585506.0}, {"date": "2023-08-08", "close": 24.69, "volume": 576294.0}, {"date": "2023-08-09", "close": 24.26, "volume": 1623072.0}, {"date": "2023-08-10", "close": 24.27, "volume": 1255720.0}, {"date": "2023-08-11", "close": 24.62, "volume": 1023748.0}, {"date": "2023-08-14", "close": 23.95, "volume": 666540.0}, {"date": "2023-08-15", "close": 23.24, "volume": 1135491.0}, {"date": "2023-08-16", "close": 22.92, "volume": 738906.0}, {"date": "2023-08-17", "close": 22.8, "volume": 967180.0}, {"date": "2023-08-18", "close": 22.42, "volume": 795357.0}, {"date": "2023-08-21", "close": 22.21, "volume": 827378.0}, {"date": "2023-08-22", "close": 22.43, "volume": 827424.0}, {"date": "2023-08-23", "close": 23.1, "volume": 959002.0}, {"date": "2023-08-24", "close": 22.93, "volume": 697781.0}, {"date": "2023-08-25", "close": 22.84, "volume": 694639.0}, {"date": "2023-08-28", "close": 23.43, "volume": 603768.0}, {"date": "2023-08-29", "close": 23.98, "volume": 771154.0}, {"date": "2023-08-30", "close": 24.02, "volume": 1579922.0}, {"date": "2023-08-31", "close": 23.83, "volume": 672435.0}, {"date": "2023-09-01", "close": 24.09, "volume": 602749.0}, {"date": "2023-09-05", "close": 23.98, "volume": 1761640.0}, {"date": "2023-09-06", "close": 23.96, "volume": 1122585.0}, {"date": "2023-09-07", "close": 23.7, "volume": 1733514.0}, {"date": "2023-09-08", "close": 23.77, "volume": 825928.0}, {"date": "2023-09-11", "close": 23.24, "volume": 688782.0}, {"date": "2023-09-12", "close": 23.05, "volume": 1112673.0}, {"date": "2023-09-13", "close": 22.24, "volume": 1550458.0}, {"date": "2023-09-14", "close": 22.84, "volume": 1655041.0}, {"date": "2023-09-15", "close": 22.87, "volume": 19474560.0}, {"date": "2023-09-18", "close": 22.59, "volume": 1037338.0}, {"date": "2023-09-19", "close": 22.75, "volume": 763358.0}, {"date": "2023-09-20", "close": 22.79, "volume": 1233068.0}, {"date": "2023-09-21", "close": 21.3, "volume": 1681614.0}, {"date": "2023-09-22", "close": 21.0, "volume": 1302432.0}, {"date": "2023-09-25", "close": 20.73, "volume": 1231211.0}, {"date": "2023-09-26", "close": 20.24, "volume": 1150799.0}, {"date": "2023-09-27", "close": 20.21, "volume": 985240.0}, {"date": "2023-09-28", "close": 20.53, "volume": 1065647.0}, {"date": "2023-09-29", "close": 20.61, "volume": 983749.0}, {"date": "2023-10-02", "close": 20.03, "volume": 1134751.0}, {"date": "2023-10-03", "close": 19.19, "volume": 1102486.0}, {"date": "2023-10-04", "close": 19.49, "volume": 1402435.0}, {"date": "2023-10-05", "close": 19.47, "volume": 1125786.0}, {"date": "2023-10-06", "close": 19.18, "volume": 1647395.0}, {"date": "2023-10-09", "close": 19.43, "volume": 868006.0}, {"date": "2023-10-10", "close": 19.5, "volume": 859351.0}, {"date": "2023-10-11", "close": 19.95, "volume": 1069701.0}, {"date": "2023-10-12", "close": 19.62, "volume": 635183.0}, {"date": "2023-10-13", "close": 19.25, "volume": 1097664.0}, {"date": "2023-10-16", "close": 19.89, "volume": 1335007.0}, {"date": "2023-10-17", "close": 20.17, "volume": 1182677.0}, {"date": "2023-10-18", "close": 19.33, "volume": 1151217.0}, {"date": "2023-10-19", "close": 18.69, "volume": 1457931.0}, {"date": "2023-10-20", "close": 18.44, "volume": 1574409.0}, {"date": "2023-10-23", "close": 18.27, "volume": 2292109.0}, {"date": "2023-10-24", "close": 18.47, "volume": 2351471.0}, {"date": "2023-10-25", "close": 17.54, "volume": 2922089.0}, {"date": "2023-10-26", "close": 17.89, "volume": 1916681.0}, {"date": "2023-10-27", "close": 17.8, "volume": 2013345.0}, {"date": "2023-10-30", "close": 17.91, "volume": 1812439.0}, {"date": "2023-10-31", "close": 17.89, "volume": 1491105.0}, {"date": "2023-11-01", "close": 18.02, "volume": 1080857.0}, {"date": "2023-11-02", "close": 19.37, "volume": 1452556.0}, {"date": "2023-11-03", "close": 20.02, "volume": 1039780.0}, {"date": "2023-11-06", "close": 19.67, "volume": 777071.0}, {"date": "2023-11-07", "close": 18.95, "volume": 1117693.0}, {"date": "2023-11-08", "close": 18.72, "volume": 930729.0}, {"date": "2023-11-09", "close": 17.97, "volume": 1440221.0}, {"date": "2023-11-10", "close": 17.99, "volume": 1084356.0}, {"date": "2023-11-13", "close": 17.66, "volume": 1394508.0}, {"date": "2023-11-14", "close": 19.28, "volume": 1589524.0}, {"date": "2023-11-15", "close": 19.7, "volume": 1863326.0}, {"date": "2023-11-16", "close": 18.8, "volume": 1474087.0}, {"date": "2023-11-17", "close": 18.71, "volume": 1622527.0}, {"date": "2023-11-20", "close": 18.84, "volume": 1132729.0}, {"date": "2023-11-21", "close": 18.05, "volume": 1018095.0}, {"date": "2023-11-22", "close": 18.08, "volume": 1094890.0}, {"date": "2023-11-24", "close": 17.92, "volume": 447293.0}, {"date": "2023-11-27", "close": 17.87, "volume": 1125081.0}, {"date": "2023-11-28", "close": 18.46, "volume": 1536200.0}, {"date": "2023-11-29", "close": 18.72, "volume": 1473575.0}, {"date": "2023-11-30", "close": 18.95, "volume": 2163496.0}, {"date": "2023-12-01", "close": 20.48, "volume": 1888120.0}, {"date": "2023-12-04", "close": 20.9, "volume": 1147313.0}, {"date": "2023-12-05", "close": 20.47, "volume": 1063430.0}, {"date": "2023-12-06", "close": 20.72, "volume": 2084680.0}, {"date": "2023-12-07", "close": 21.24, "volume": 1347971.0}, {"date": "2023-12-08", "close": 21.52, "volume": 1631015.0}, {"date": "2023-12-11", "close": 21.28, "volume": 1392909.0}, {"date": "2023-12-12", "close": 21.06, "volume": 834544.0}, {"date": "2023-12-13", "close": 22.31, "volume": 1685075.0}, {"date": "2023-12-14", "close": 24.2, "volume": 2104084.0}, {"date": "2023-12-15", "close": 23.78, "volume": 2935026.0}, {"date": "2023-12-18", "close": 23.1, "volume": 1249950.0}, {"date": "2023-12-19", "close": 23.12, "volume": 1124593.0}, {"date": "2023-12-20", "close": 22.98, "volume": 1122288.0}, {"date": "2023-12-21", "close": 22.84, "volume": 941586.0}, {"date": "2023-12-22", "close": 22.74, "volume": 697375.0}, {"date": "2023-12-26", "close": 23.23, "volume": 584260.0}, {"date": "2023-12-27", "close": 23.16, "volume": 855091.0}, {"date": "2023-12-28", "close": 23.47, "volume": 804146.0}, {"date": "2023-12-29", "close": 22.96, "volume": 837712.0}, {"date": "2024-01-02", "close": 23.32, "volume": 1103851.0}, {"date": "2024-01-03", "close": 22.47, "volume": 1060335.0}, {"date": "2024-01-04", "close": 22.77, "volume": 1215590.0}, {"date": "2024-01-05", "close": 23.04, "volume": 2398664.0}, {"date": "2024-01-08", "close": 23.42, "volume": 960964.0}, {"date": "2024-01-09", "close": 23.08, "volume": 1013187.0}, {"date": "2024-01-10", "close": 23.47, "volume": 983906.0}, {"date": "2024-01-11", "close": 23.01, "volume": 836660.0}, {"date": "2024-01-12", "close": 23.22, "volume": 656111.0}, {"date": "2024-01-16", "close": 22.59, "volume": 1205304.0}, {"date": "2024-01-17", "close": 21.84, "volume": 919095.0}, {"date": "2024-01-18", "close": 21.79, "volume": 1297426.0}, {"date": "2024-01-19", "close": 22.76, "volume": 1351773.0}, {"date": "2024-01-22", "close": 23.04, "volume": 1810336.0}, {"date": "2024-01-23", "close": 22.36, "volume": 1559523.0}, {"date": "2024-01-24", "close": 22.25, "volume": 1649608.0}, {"date": "2024-01-25", "close": 22.53, "volume": 1174411.0}, {"date": "2024-01-26", "close": 22.74, "volume": 970183.0}, {"date": "2024-01-29", "close": 23.21, "volume": 1155892.0}, {"date": "2024-01-30", "close": 23.4, "volume": 2464282.0}, {"date": "2024-01-31", "close": 22.97, "volume": 3196776.0}, {"date": "2024-02-01", "close": 22.66, "volume": 2875954.0}, {"date": "2024-02-02", "close": 22.23, "volume": 1468207.0}, {"date": "2024-02-05", "close": 21.74, "volume": 1617486.0}, {"date": "2024-02-06", "close": 21.64, "volume": 2459215.0}, {"date": "2024-02-07", "close": 22.64, "volume": 2487645.0}, {"date": "2024-02-08", "close": 24.07, "volume": 3146321.0}, {"date": "2024-02-09", "close": 23.85, "volume": 2179792.0}, {"date": "2024-02-12", "close": 24.6, "volume": 2134026.0}, {"date": "2024-02-13", "close": 22.88, "volume": 2011903.0}, {"date": "2024-02-14", "close": 22.76, "volume": 2309329.0}, {"date": "2024-02-15", "close": 23.78, "volume": 1731311.0}, {"date": "2024-02-16", "close": 23.65, "volume": 1859497.0}, {"date": "2024-02-20", "close": 23.73, "volume": 1437609.0}, {"date": "2024-02-21", "close": 23.82, "volume": 1665357.0}, {"date": "2024-02-22", "close": 23.82, "volume": 1267596.0}, {"date": "2024-02-23", "close": 23.67, "volume": 1081085.0}, {"date": "2024-02-26", "close": 23.34, "volume": 954384.0}, {"date": "2024-02-27", "close": 23.63, "volume": 988001.0}, {"date": "2024-02-28", "close": 23.76, "volume": 1182611.0}, {"date": "2024-02-29", "close": 24.45, "volume": 2120356.0}, {"date": "2024-03-01", "close": 24.92, "volume": 1417181.0}, {"date": "2024-03-04", "close": 24.87, "volume": 850182.0}, {"date": "2024-03-05", "close": 25.05, "volume": 1469702.0}, {"date": "2024-03-06", "close": 24.61, "volume": 1562639.0}, {"date": "2024-03-07", "close": 24.45, "volume": 709300.0}, {"date": "2024-03-08", "close": 24.8, "volume": 790481.0}, {"date": "2024-03-11", "close": 24.67, "volume": 933373.0}, {"date": "2024-03-12", "close": 24.63, "volume": 729024.0}, {"date": "2024-03-13", "close": 24.8, "volume": 762962.0}, {"date": "2024-03-14", "close": 24.4, "volume": 843996.0}, {"date": "2024-03-15", "close": 24.44, "volume": 1285768.0}, {"date": "2024-03-18", "close": 24.58, "volume": 653712.0}, {"date": "2024-03-19", "close": 24.66, "volume": 825274.0}, {"date": "2024-03-20", "close": 25.35, "volume": 821250.0}, {"date": "2024-03-21", "close": 25.69, "volume": 775740.0}, {"date": "2024-03-22", "close": 24.78, "volume": 929630.0}, {"date": "2024-03-25", "close": 25.13, "volume": 1029871.0}, {"date": "2024-03-26", "close": 24.85, "volume": 959571.0}, {"date": "2024-03-27", "close": 25.93, "volume": 997104.0}, {"date": "2024-03-28", "close": 26.18, "volume": 925638.0}, {"date": "2024-04-01", "close": 25.07, "volume": 910094.0}, {"date": "2024-04-02", "close": 24.6, "volume": 980008.0}, {"date": "2024-04-03", "close": 24.64, "volume": 908654.0}, {"date": "2024-04-04", "close": 24.34, "volume": 899520.0}, {"date": "2024-04-05", "close": 24.58, "volume": 804953.0}, {"date": "2024-04-08", "close": 25.3, "volume": 669167.0}, {"date": "2024-04-09", "close": 25.77, "volume": 724919.0}, {"date": "2024-04-10", "close": 24.81, "volume": 922117.0}, {"date": "2024-04-11", "close": 25.11, "volume": 702299.0}, {"date": "2024-04-12", "close": 24.48, "volume": 650295.0}, {"date": "2024-04-15", "close": 24.12, "volume": 632150.0}, {"date": "2024-04-16", "close": 23.68, "volume": 1236556.0}, {"date": "2024-04-17", "close": 23.82, "volume": 695870.0}, {"date": "2024-04-18", "close": 23.96, "volume": 763731.0}, {"date": "2024-04-19", "close": 24.18, "volume": 670861.0}, {"date": "2024-04-22", "close": 24.71, "volume": 701998.0}, {"date": "2024-04-23", "close": 25.4, "volume": 916579.0}, {"date": "2024-04-24", "close": 25.9, "volume": 1066099.0}, {"date": "2024-04-25", "close": 25.6, "volume": 1386010.0}, {"date": "2024-04-26", "close": 25.68, "volume": 1185574.0}, {"date": "2024-04-29", "close": 26.3, "volume": 1221258.0}, {"date": "2024-04-30", "close": 26.2, "volume": 2054281.0}, {"date": "2024-05-01", "close": 25.89, "volume": 1398886.0}, {"date": "2024-05-02", "close": 26.63, "volume": 1392752.0}, {"date": "2024-05-03", "close": 26.77, "volume": 631794.0}, {"date": "2024-05-06", "close": 27.27, "volume": 604362.0}, {"date": "2024-05-07", "close": 26.6, "volume": 1154897.0}, {"date": "2024-05-08", "close": 26.41, "volume": 1081734.0}, {"date": "2024-05-09", "close": 26.94, "volume": 629476.0}, {"date": "2024-05-10", "close": 26.88, "volume": 518336.0}, {"date": "2024-05-13", "close": 27.08, "volume": 496273.0}, {"date": "2024-05-14", "close": 27.73, "volume": 725886.0}, {"date": "2024-05-15", "close": 27.36, "volume": 977275.0}, {"date": "2024-05-16", "close": 26.84, "volume": 870382.0}, {"date": "2024-05-17", "close": 26.31, "volume": 744012.0}, {"date": "2024-05-20", "close": 26.27, "volume": 792386.0}, {"date": "2024-05-21", "close": 26.65, "volume": 679547.0}, {"date": "2024-05-22", "close": 25.98, "volume": 779062.0}, {"date": "2024-05-23", "close": 25.33, "volume": 605910.0}, {"date": "2024-05-24", "close": 25.51, "volume": 480892.0}, {"date": "2024-05-28", "close": 25.1, "volume": 671032.0}, {"date": "2024-05-29", "close": 24.41, "volume": 943773.0}, {"date": "2024-05-30", "close": 25.19, "volume": 498543.0}, {"date": "2024-05-31", "close": 25.97, "volume": 978469.0}, {"date": "2024-06-03", "close": 25.74, "volume": 783734.0}, {"date": "2024-06-04", "close": 25.68, "volume": 619302.0}, {"date": "2024-06-05", "close": 25.54, "volume": 530406.0}, {"date": "2024-06-06", "close": 25.34, "volume": 609660.0}, {"date": "2024-06-07", "close": 25.21, "volume": 608876.0}, {"date": "2024-06-10", "close": 25.12, "volume": 608673.0}, {"date": "2024-06-11", "close": 24.49, "volume": 989181.0}, {"date": "2024-06-12", "close": 25.41, "volume": 936739.0}, {"date": "2024-06-13", "close": 25.54, "volume": 565144.0}, {"date": "2024-06-14", "close": 25.68, "volume": 363266.0}, {"date": "2024-06-17", "close": 25.47, "volume": 1165058.0}, {"date": "2024-06-18", "close": 26.18, "volume": 738674.0}, {"date": "2024-06-20", "close": 26.0, "volume": 782169.0}, {"date": "2024-06-21", "close": 25.96, "volume": 1483392.0}, {"date": "2024-06-24", "close": 26.37, "volume": 1125210.0}, {"date": "2024-06-25", "close": 25.77, "volume": 754568.0}, {"date": "2024-06-26", "close": 25.39, "volume": 1270902.0}, {"date": "2024-06-27", "close": 25.49, "volume": 580632.0}, {"date": "2024-06-28", "close": 26.27, "volume": 1238466.0}, {"date": "2024-07-01", "close": 26.42, "volume": 985959.0}, {"date": "2024-07-02", "close": 26.4, "volume": 630289.0}, {"date": "2024-07-03", "close": 26.55, "volume": 272569.0}, {"date": "2024-07-05", "close": 25.97, "volume": 1094719.0}, {"date": "2024-07-08", "close": 26.32, "volume": 504652.0}, {"date": "2024-07-09", "close": 26.6, "volume": 964496.0}, {"date": "2024-07-10", "close": 26.74, "volume": 472691.0}, {"date": "2024-07-11", "close": 27.67, "volume": 907934.0}, {"date": "2024-07-12", "close": 27.96, "volume": 1112598.0}, {"date": "2024-07-15", "close": 28.5, "volume": 1023296.0}, {"date": "2024-07-16", "close": 29.07, "volume": 882747.0}, {"date": "2024-07-17", "close": 28.67, "volume": 659279.0}, {"date": "2024-07-18", "close": 28.05, "volume": 537882.0}, {"date": "2024-07-19", "close": 27.75, "volume": 805093.0}, {"date": "2024-07-22", "close": 28.15, "volume": 755566.0}, {"date": "2024-07-23", "close": 28.72, "volume": 704124.0}, {"date": "2024-07-24", "close": 29.19, "volume": 2107089.0}, {"date": "2024-07-25", "close": 29.14, "volume": 1562413.0}, {"date": "2024-07-26", "close": 30.62, "volume": 1600318.0}, {"date": "2024-07-29", "close": 30.52, "volume": 1305168.0}, {"date": "2024-07-30", "close": 30.65, "volume": 1197832.0}, {"date": "2024-07-31", "close": 30.97, "volume": 1059456.0}, {"date": "2024-08-01", "close": 30.64, "volume": 1155924.0}, {"date": "2024-08-02", "close": 29.92, "volume": 820090.0}, {"date": "2024-08-05", "close": 29.32, "volume": 842576.0}, {"date": "2024-08-06", "close": 30.48, "volume": 1012487.0}, {"date": "2024-08-07", "close": 30.23, "volume": 884227.0}, {"date": "2024-08-08", "close": 30.51, "volume": 567047.0}, {"date": "2024-08-09", "close": 30.75, "volume": 305854.0}, {"date": "2024-08-12", "close": 30.28, "volume": 483360.0}, {"date": "2024-08-13", "close": 30.97, "volume": 728260.0}, {"date": "2024-08-14", "close": 31.26, "volume": 1019784.0}, {"date": "2024-08-15", "close": 31.96, "volume": 1159164.0}, {"date": "2024-08-16", "close": 31.7, "volume": 589942.0}, {"date": "2024-08-19", "close": 31.26, "volume": 553605.0}, {"date": "2024-08-20", "close": 31.03, "volume": 545679.0}, {"date": "2024-08-21", "close": 31.28, "volume": 538925.0}, {"date": "2024-08-22", "close": 31.26, "volume": 457526.0}, {"date": "2024-08-23", "close": 31.97, "volume": 452475.0}, {"date": "2024-08-26", "close": 31.88, "volume": 684519.0}, {"date": "2024-08-27", "close": 31.95, "volume": 482995.0}, {"date": "2024-08-28", "close": 31.92, "volume": 413308.0}, {"date": "2024-08-29", "close": 31.67, "volume": 571992.0}, {"date": "2024-08-30", "close": 32.22, "volume": 628739.0}, {"date": "2024-09-03", "close": 31.74, "volume": 951912.0}, {"date": "2024-09-04", "close": 31.81, "volume": 424137.0}, {"date": "2024-09-05", "close": 31.8, "volume": 438026.0}, {"date": "2024-09-06", "close": 31.55, "volume": 381863.0}, {"date": "2024-09-09", "close": 31.62, "volume": 1087322.0}, {"date": "2024-09-10", "close": 31.79, "volume": 540555.0}, {"date": "2024-09-11", "close": 32.12, "volume": 350091.0}, {"date": "2024-09-12", "close": 32.39, "volume": 543543.0}, {"date": "2024-09-13", "close": 32.84, "volume": 542266.0}, {"date": "2024-09-16", "close": 33.12, "volume": 446380.0}, {"date": "2024-09-17", "close": 32.71, "volume": 543029.0}, {"date": "2024-09-18", "close": 33.05, "volume": 841552.0}, {"date": "2024-09-19", "close": 33.58, "volume": 1006216.0}, {"date": "2024-09-20", "close": 33.25, "volume": 1699963.0}, {"date": "2024-09-23", "close": 33.6, "volume": 522612.0}, {"date": "2024-09-24", "close": 33.59, "volume": 682843.0}, {"date": "2024-09-25", "close": 33.07, "volume": 546203.0}, {"date": "2024-09-26", "close": 32.99, "volume": 370650.0}, {"date": "2024-09-27", "close": 32.87, "volume": 523533.0}, {"date": "2024-09-30", "close": 33.51, "volume": 1223929.0}, {"date": "2024-10-01", "close": 33.27, "volume": 573728.0}, {"date": "2024-10-02", "close": 33.05, "volume": 423636.0}, {"date": "2024-10-03", "close": 32.94, "volume": 659825.0}, {"date": "2024-10-04", "close": 32.85, "volume": 488727.0}, {"date": "2024-10-07", "close": 32.51, "volume": 297266.0}, {"date": "2024-10-08", "close": 32.33, "volume": 500883.0}, {"date": "2024-10-09", "close": 32.8, "volume": 494020.0}, {"date": "2024-10-10", "close": 33.12, "volume": 739123.0}, {"date": "2024-10-11", "close": 33.61, "volume": 586914.0}, {"date": "2024-10-14", "close": 34.23, "volume": 784142.0}, {"date": "2024-10-15", "close": 35.26, "volume": 1451202.0}, {"date": "2024-10-16", "close": 35.61, "volume": 829113.0}, {"date": "2024-10-17", "close": 35.98, "volume": 680152.0}, {"date": "2024-10-18", "close": 36.37, "volume": 668199.0}, {"date": "2024-10-21", "close": 35.58, "volume": 817259.0}, {"date": "2024-10-22", "close": 35.59, "volume": 1336621.0}, {"date": "2024-10-23", "close": 35.75, "volume": 1760419.0}, {"date": "2024-10-24", "close": 35.59, "volume": 1521911.0}, {"date": "2024-10-25", "close": 34.84, "volume": 1035714.0}, {"date": "2024-10-28", "close": 34.73, "volume": 791395.0}, {"date": "2024-10-29", "close": 34.39, "volume": 1167035.0}, {"date": "2024-10-30", "close": 34.28, "volume": 894943.0}, {"date": "2024-10-31", "close": 33.54, "volume": 759011.0}, {"date": "2024-11-01", "close": 32.64, "volume": 1196773.0}, {"date": "2024-11-04", "close": 33.04, "volume": 2007520.0}, {"date": "2024-11-05", "close": 33.27, "volume": 997196.0}, {"date": "2024-11-06", "close": 33.67, "volume": 1009788.0}, {"date": "2024-11-07", "close": 33.82, "volume": 1658543.0}, {"date": "2024-11-08", "close": 33.79, "volume": 1427230.0}, {"date": "2024-11-11", "close": 33.19, "volume": 1416561.0}, {"date": "2024-11-12", "close": 32.27, "volume": 1226142.0}, {"date": "2024-11-13", "close": 32.2, "volume": 1012889.0}, {"date": "2024-11-14", "close": 31.82, "volume": 1371496.0}, {"date": "2024-11-15", "close": 31.66, "volume": 835602.0}, {"date": "2024-11-18", "close": 31.39, "volume": 721669.0}, {"date": "2024-11-19", "close": 31.46, "volume": 895481.0}, {"date": "2024-11-20", "close": 31.61, "volume": 1076491.0}, {"date": "2024-11-21", "close": 31.89, "volume": 1178770.0}, {"date": "2024-11-22", "close": 31.96, "volume": 1479632.0}, {"date": "2024-11-25", "close": 32.34, "volume": 1203462.0}, {"date": "2024-11-26", "close": 32.44, "volume": 687350.0}, {"date": "2024-11-27", "close": 32.45, "volume": 483445.0}, {"date": "2024-11-29", "close": 32.46, "volume": 435727.0}, {"date": "2024-12-02", "close": 31.72, "volume": 1005257.0}, {"date": "2024-12-03", "close": 31.17, "volume": 658435.0}, {"date": "2024-12-04", "close": 31.53, "volume": 814164.0}, {"date": "2024-12-05", "close": 31.64, "volume": 994359.0}, {"date": "2024-12-06", "close": 31.62, "volume": 668307.0}, {"date": "2024-12-09", "close": 31.73, "volume": 721531.0}, {"date": "2024-12-10", "close": 30.69, "volume": 1180204.0}, {"date": "2024-12-11", "close": 30.65, "volume": 1373163.0}, {"date": "2024-12-12", "close": 30.78, "volume": 582061.0}, {"date": "2024-12-13", "close": 31.07, "volume": 519723.0}, {"date": "2024-12-16", "close": 31.32, "volume": 835826.0}, {"date": "2024-12-17", "close": 31.25, "volume": 642090.0}, {"date": "2024-12-18", "close": 29.64, "volume": 1448023.0}, {"date": "2024-12-19", "close": 29.37, "volume": 1459928.0}, {"date": "2024-12-20", "close": 30.08, "volume": 3633680.0}, {"date": "2024-12-23", "close": 30.3, "volume": 962313.0}, {"date": "2024-12-24", "close": 30.46, "volume": 532900.0}, {"date": "2024-12-26", "close": 30.6, "volume": 628502.0}, {"date": "2024-12-27", "close": 30.34, "volume": 602320.0}, {"date": "2024-12-30", "close": 30.12, "volume": 620283.0}, {"date": "2024-12-31", "close": 30.58, "volume": 650419.0}, {"date": "2025-01-02", "close": 30.66, "volume": 731100.0}, {"date": "2025-01-03", "close": 30.78, "volume": 815299.0}, {"date": "2025-01-06", "close": 29.91, "volume": 587503.0}, {"date": "2025-01-07", "close": 29.23, "volume": 1092851.0}, {"date": "2025-01-08", "close": 29.29, "volume": 674086.0}, {"date": "2025-01-10", "close": 28.34, "volume": 748617.0}, {"date": "2025-01-13", "close": 28.84, "volume": 576175.0}, {"date": "2025-01-14", "close": 29.28, "volume": 1112586.0}, {"date": "2025-01-15", "close": 29.57, "volume": 853990.0}, {"date": "2025-01-16", "close": 29.77, "volume": 585111.0}, {"date": "2025-01-17", "close": 30.22, "volume": 575596.0}, {"date": "2025-01-21", "close": 30.48, "volume": 432414.0}, {"date": "2025-01-22", "close": 30.07, "volume": 574872.0}, {"date": "2025-01-23", "close": 29.37, "volume": 1134796.0}, {"date": "2025-01-24", "close": 29.41, "volume": 871556.0}, {"date": "2025-01-27", "close": 29.85, "volume": 1194264.0}, {"date": "2025-01-28", "close": 29.27, "volume": 841706.0}, {"date": "2025-01-29", "close": 28.53, "volume": 743879.0}, {"date": "2025-01-30", "close": 29.56, "volume": 869478.0}, {"date": "2025-01-31", "close": 29.79, "volume": 1033770.0}, {"date": "2025-02-03", "close": 29.4, "volume": 712959.0}, {"date": "2025-02-04", "close": 29.13, "volume": 1876231.0}, {"date": "2025-02-05", "close": 29.01, "volume": 794005.0}, {"date": "2025-02-06", "close": 29.27, "volume": 797959.0}, {"date": "2025-02-07", "close": 29.43, "volume": 703367.0}, {"date": "2025-02-10", "close": 28.89, "volume": 1063876.0}, {"date": "2025-02-11", "close": 29.05, "volume": 1361884.0}, {"date": "2025-02-12", "close": 28.48, "volume": 1589629.0}, {"date": "2025-02-13", "close": 29.26, "volume": 1028068.0}, {"date": "2025-02-14", "close": 29.18, "volume": 1169844.0}, {"date": "2025-02-18", "close": 28.84, "volume": 931980.0}, {"date": "2025-02-19", "close": 28.99, "volume": 914529.0}, {"date": "2025-02-20", "close": 29.45, "volume": 1439698.0}, {"date": "2025-02-21", "close": 29.22, "volume": 1289710.0}, {"date": "2025-02-24", "close": 28.96, "volume": 1279859.0}, {"date": "2025-02-25", "close": 28.89, "volume": 1179700.0}, {"date": "2025-02-26", "close": 28.73, "volume": 892142.0}, {"date": "2025-02-27", "close": 28.8, "volume": 1011897.0}, {"date": "2025-02-28", "close": 29.13, "volume": 1379644.0}, {"date": "2025-03-03", "close": 29.09, "volume": 1220786.0}, {"date": "2025-03-04", "close": 28.08, "volume": 895830.0}, {"date": "2025-03-05", "close": 28.82, "volume": 1070225.0}, {"date": "2025-03-06", "close": 28.49, "volume": 1551621.0}, {"date": "2025-03-07", "close": 29.44, "volume": 1509881.0}, {"date": "2025-03-10", "close": 29.28, "volume": 2015327.0}, {"date": "2025-03-11", "close": 28.77, "volume": 1871124.0}, {"date": "2025-03-12", "close": 28.5, "volume": 1731798.0}, {"date": "2025-03-13", "close": 27.69, "volume": 1068981.0}, {"date": "2025-03-14", "close": 28.19, "volume": 1079789.0}, {"date": "2025-03-17", "close": 29.01, "volume": 954774.0}, {"date": "2025-03-18", "close": 28.72, "volume": 1039396.0}, {"date": "2025-03-19", "close": 28.96, "volume": 779012.0}, {"date": "2025-03-20", "close": 28.9, "volume": 1029550.0}, {"date": "2025-03-21", "close": 28.79, "volume": 1788900.0}, {"date": "2025-03-24", "close": 29.32, "volume": 1074999.0}, {"date": "2025-03-25", "close": 29.25, "volume": 884566.0}, {"date": "2025-03-26", "close": 29.34, "volume": 528744.0}, {"date": "2025-03-27", "close": 29.04, "volume": 682794.0}, {"date": "2025-03-28", "close": 29.22, "volume": 856418.0}, {"date": "2025-03-31", "close": 29.64, "volume": 1151307.0}, {"date": "2025-04-01", "close": 29.5, "volume": 1012396.0}, {"date": "2025-04-02", "close": 29.85, "volume": 637881.0}, {"date": "2025-04-03", "close": 27.91, "volume": 788554.0}, {"date": "2025-04-04", "close": 27.13, "volume": 1558764.0}, {"date": "2025-04-07", "close": 26.15, "volume": 1598685.0}, {"date": "2025-04-08", "close": 25.31, "volume": 1162980.0}, {"date": "2025-04-09", "close": 26.92, "volume": 1227035.0}, {"date": "2025-04-10", "close": 26.08, "volume": 781431.0}, {"date": "2025-04-11", "close": 26.41, "volume": 669468.0}, {"date": "2025-04-14", "close": 27.15, "volume": 625889.0}, {"date": "2025-04-15", "close": 27.48, "volume": 586896.0}, {"date": "2025-04-16", "close": 27.29, "volume": 686944.0}, {"date": "2025-04-17", "close": 27.57, "volume": 623527.0}, {"date": "2025-04-21", "close": 27.1, "volume": 830229.0}, {"date": "2025-04-22", "close": 27.69, "volume": 752617.0}, {"date": "2025-04-23", "close": 28.08, "volume": 721936.0}, {"date": "2025-04-24", "close": 28.29, "volume": 701839.0}, {"date": "2025-04-25", "close": 28.22, "volume": 648990.0}, {"date": "2025-04-28", "close": 28.41, "volume": 853504.0}, {"date": "2025-04-29", "close": 27.73, "volume": 1636419.0}, {"date": "2025-04-30", "close": 28.44, "volume": 2229898.0}, {"date": "2025-05-01", "close": 28.66, "volume": 1278556.0}, {"date": "2025-05-02", "close": 29.18, "volume": 1102857.0}, {"date": "2025-05-05", "close": 29.19, "volume": 924989.0}, {"date": "2025-05-06", "close": 29.19, "volume": 797490.0}, {"date": "2025-05-07", "close": 29.09, "volume": 1249663.0}, {"date": "2025-05-08", "close": 29.49, "volume": 943851.0}, {"date": "2025-05-09", "close": 29.97, "volume": 886257.0}, {"date": "2025-05-12", "close": 30.41, "volume": 834529.0}, {"date": "2025-05-13", "close": 30.46, "volume": 690739.0}, {"date": "2025-05-14", "close": 29.89, "volume": 1404107.0}, {"date": "2025-05-15", "close": 30.49, "volume": 714408.0}, {"date": "2025-05-16", "close": 30.85, "volume": 683470.0}, {"date": "2025-05-19", "close": 30.21, "volume": 670709.0}, {"date": "2025-05-20", "close": 29.99, "volume": 1081343.0}, {"date": "2025-05-21", "close": 29.14, "volume": 705381.0}, {"date": "2025-05-22", "close": 29.0, "volume": 638473.0}, {"date": "2025-05-23", "close": 28.73, "volume": 831804.0}, {"date": "2025-05-27", "close": 29.51, "volume": 1387333.0}, {"date": "2025-05-28", "close": 29.54, "volume": 1194494.0}, {"date": "2025-05-29", "close": 30.15, "volume": 914594.0}, {"date": "2025-05-30", "close": 29.7, "volume": 770972.0}, {"date": "2025-06-02", "close": 30.25, "volume": 1019703.0}, {"date": "2025-06-03", "close": 30.31, "volume": 912393.0}, {"date": "2025-06-04", "close": 30.24, "volume": 1172079.0}, {"date": "2025-06-05", "close": 30.44, "volume": 500672.0}, {"date": "2025-06-06", "close": 31.08, "volume": 868833.0}, {"date": "2025-06-09", "close": 31.16, "volume": 632564.0}, {"date": "2025-06-10", "close": 31.52, "volume": 779284.0}, {"date": "2025-06-11", "close": 31.4, "volume": 594938.0}, {"date": "2025-06-12", "close": 31.85, "volume": 1168770.0}, {"date": "2025-06-13", "close": 31.49, "volume": 571280.0}, {"date": "2025-06-16", "close": 31.51, "volume": 974436.0}, {"date": "2025-06-17", "close": 31.44, "volume": 588118.0}, {"date": "2025-06-18", "close": 31.82, "volume": 1223405.0}, {"date": "2025-06-20", "close": 31.55, "volume": 969876.0}, {"date": "2025-06-23", "close": 31.41, "volume": 838519.0}, {"date": "2025-06-24", "close": 31.34, "volume": 1109633.0}, {"date": "2025-06-25", "close": 30.86, "volume": 1406309.0}, {"date": "2025-06-26", "close": 31.3, "volume": 1411528.0}, {"date": "2025-06-27", "close": 31.11, "volume": 1257078.0}, {"date": "2025-06-30", "close": 31.09, "volume": 1023728.0}, {"date": "2025-07-01", "close": 31.26, "volume": 934684.0}, {"date": "2025-07-02", "close": 31.11, "volume": 903817.0}, {"date": "2025-07-03", "close": 31.35, "volume": 371652.0}, {"date": "2025-07-07", "close": 30.79, "volume": 543129.0}, {"date": "2025-07-08", "close": 30.97, "volume": 835818.0}, {"date": "2025-07-09", "close": 30.98, "volume": 982672.0}, {"date": "2025-07-10", "close": 31.3, "volume": 497121.0}, {"date": "2025-07-11", "close": 31.46, "volume": 693443.0}, {"date": "2025-07-14", "close": 31.91, "volume": 796334.0}, {"date": "2025-07-15", "close": 31.13, "volume": 613053.0}, {"date": "2025-07-16", "close": 31.11, "volume": 642593.0}, {"date": "2025-07-17", "close": 30.37, "volume": 1027000.0}, {"date": "2025-07-18", "close": 30.31, "volume": 442428.0}, {"date": "2025-07-21", "close": 30.51, "volume": 518269.0}, {"date": "2025-07-22", "close": 30.88, "volume": 757221.0}, {"date": "2025-07-23", "close": 30.84, "volume": 681700.0}, {"date": "2025-07-24", "close": 30.23, "volume": 392312.0}, {"date": "2025-07-25", "close": 30.25, "volume": 734286.0}, {"date": "2025-07-28", "close": 29.73, "volume": 1007867.0}, {"date": "2025-07-29", "close": 30.25, "volume": 1801549.0}, {"date": "2025-07-30", "close": 29.03, "volume": 2701455.0}, {"date": "2025-07-31", "close": 29.01, "volume": 1932468.0}, {"date": "2025-08-01", "close": 28.62, "volume": 1433367.0}, {"date": "2025-08-04", "close": 28.47, "volume": 1423613.0}, {"date": "2025-08-05", "close": 28.56, "volume": 1394026.0}, {"date": "2025-08-06", "close": 29.04, "volume": 2147594.0}, {"date": "2025-08-07", "close": 28.74, "volume": 1176880.0}, {"date": "2025-08-08", "close": 28.69, "volume": 1088457.0}, {"date": "2025-08-11", "close": 28.32, "volume": 1163433.0}, {"date": "2025-08-12", "close": 28.95, "volume": 1055968.0}, {"date": "2025-08-13", "close": 29.7, "volume": 1233624.0}, {"date": "2025-08-14", "close": 29.67, "volume": 1541093.0}, {"date": "2025-08-15", "close": 29.27, "volume": 844492.0}, {"date": "2025-08-18", "close": 28.87, "volume": 1084802.0}, {"date": "2025-08-19", "close": 29.49, "volume": 755966.0}, {"date": "2025-08-20", "close": 29.29, "volume": 1057811.0}, {"date": "2025-08-21", "close": 29.21, "volume": 675137.0}, {"date": "2025-08-22", "close": 29.89, "volume": 753479.0}, {"date": "2025-08-25", "close": 30.07, "volume": 1008750.0}, {"date": "2025-08-26", "close": 29.96, "volume": 1052561.0}, {"date": "2025-08-27", "close": 30.81, "volume": 1376203.0}, {"date": "2025-08-28", "close": 31.1, "volume": 1507134.0}, {"date": "2025-08-29", "close": 31.53, "volume": 1719205.0}, {"date": "2025-09-02", "close": 31.27, "volume": 953791.0}, {"date": "2025-09-03", "close": 31.1, "volume": 993146.0}, {"date": "2025-09-04", "close": 31.29, "volume": 1211515.0}, {"date": "2025-09-05", "close": 31.85, "volume": 1028171.0}, {"date": "2025-09-08", "close": 31.9, "volume": 1527459.0}, {"date": "2025-09-09", "close": 31.79, "volume": 1255557.0}, {"date": "2025-09-10", "close": 31.81, "volume": 1130578.0}, {"date": "2025-09-11", "close": 32.32, "volume": 1018880.0}, {"date": "2025-09-12", "close": 32.39, "volume": 1009338.0}, {"date": "2025-09-15", "close": 32.21, "volume": 1018247.0}, {"date": "2025-09-16", "close": 32.2, "volume": 1169416.0}, {"date": "2025-09-17", "close": 31.81, "volume": 1226311.0}, {"date": "2025-09-18", "close": 32.17, "volume": 771644.0}, {"date": "2025-09-19", "close": 31.66, "volume": 1948057.0}, {"date": "2025-09-22", "close": 31.9, "volume": 859711.0}, {"date": "2025-09-23", "close": 31.73, "volume": 1030766.0}, {"date": "2025-09-24", "close": 31.32, "volume": 1135085.0}, {"date": "2025-09-25", "close": 31.04, "volume": 1066438.0}, {"date": "2025-09-26", "close": 31.3, "volume": 697120.0}, {"date": "2025-09-29", "close": 31.23, "volume": 941970.0}, {"date": "2025-09-30", "close": 31.82, "volume": 793748.0}, {"date": "2025-10-01", "close": 32.06, "volume": 1196667.0}, {"date": "2025-10-02", "close": 32.2, "volume": 875856.0}, {"date": "2025-10-03", "close": 32.44, "volume": 806712.0}, {"date": "2025-10-06", "close": 32.1, "volume": 517162.0}, {"date": "2025-10-07", "close": 31.74, "volume": 667165.0}, {"date": "2025-10-08", "close": 31.58, "volume": 835023.0}, {"date": "2025-10-09", "close": 30.94, "volume": 516196.0}, {"date": "2025-10-10", "close": 30.29, "volume": 717967.0}, {"date": "2025-10-13", "close": 29.69, "volume": 1084271.0}, {"date": "2025-10-14", "close": 29.9, "volume": 1072099.0}, {"date": "2025-10-15", "close": 30.14, "volume": 1145174.0}, {"date": "2025-10-16", "close": 29.72, "volume": 711111.0}, {"date": "2025-10-17", "close": 30.04, "volume": 600736.0}, {"date": "2025-10-20", "close": 29.79, "volume": 711602.0}, {"date": "2025-10-21", "close": 29.58, "volume": 1291096.0}, {"date": "2025-10-22", "close": 29.56, "volume": 837368.0}, {"date": "2025-10-23", "close": 29.64, "volume": 984274.0}, {"date": "2025-10-24", "close": 29.73, "volume": 709130.0}, {"date": "2025-10-27", "close": 29.57, "volume": 1008118.0}, {"date": "2025-10-28", "close": 29.52, "volume": 1371169.0}, {"date": "2025-10-29", "close": 28.41, "volume": 2027147.0}, {"date": "2025-10-30", "close": 28.64, "volume": 1071977.0}, {"date": "2025-10-31", "close": 28.63, "volume": 1770518.0}, {"date": "2025-11-03", "close": 28.53, "volume": 1552409.0}, {"date": "2025-11-04", "close": 28.47, "volume": 1482727.0}, {"date": "2025-11-05", "close": 28.76, "volume": 1285221.0}, {"date": "2025-11-06", "close": 28.74, "volume": 631512.0}, {"date": "2025-11-07", "close": 29.36, "volume": 666031.0}, {"date": "2025-11-10", "close": 28.76, "volume": 1961660.0}, {"date": "2025-11-11", "close": 29.25, "volume": 701976.0}, {"date": "2025-11-12", "close": 29.03, "volume": 571102.0}, {"date": "2025-11-13", "close": 29.0, "volume": 1217442.0}, {"date": "2025-11-14", "close": 29.14, "volume": 762301.0}, {"date": "2025-11-17", "close": 27.8, "volume": 595220.0}, {"date": "2025-11-18", "close": 28.08, "volume": 944440.0}, {"date": "2025-11-19", "close": 27.5, "volume": 974791.0}, {"date": "2025-11-20", "close": 27.18, "volume": 1114019.0}, {"date": "2025-11-21", "close": 27.29, "volume": 1485151.0}, {"date": "2025-11-24", "close": 27.16, "volume": 1266381.0}, {"date": "2025-11-25", "close": 27.56, "volume": 2361324.0}, {"date": "2025-11-26", "close": 27.88, "volume": 1415000.0}, {"date": "2025-11-28", "close": 27.8, "volume": 503011.0}, {"date": "2025-12-01", "close": 27.51, "volume": 1047684.0}, {"date": "2025-12-02", "close": 27.34, "volume": 1228357.0}, {"date": "2025-12-03", "close": 27.15, "volume": 1296925.0}, {"date": "2025-12-04", "close": 26.55, "volume": 1377077.0}, {"date": "2025-12-05", "close": 26.03, "volume": 1768187.0}, {"date": "2025-12-08", "close": 25.64, "volume": 1504388.0}, {"date": "2025-12-09", "close": 25.56, "volume": 4189074.0}, {"date": "2025-12-10", "close": 26.05, "volume": 1868616.0}, {"date": "2025-12-11", "close": 26.06, "volume": 1149356.0}, {"date": "2025-12-12", "close": 25.86, "volume": 783860.0}, {"date": "2025-12-15", "close": 25.85, "volume": 1100972.0}, {"date": "2025-12-16", "close": 25.64, "volume": 1315984.0}, {"date": "2025-12-17", "close": 25.62, "volume": 1082386.0}, {"date": "2025-12-18", "close": 25.51, "volume": 1120948.0}, {"date": "2025-12-19", "close": 25.4, "volume": 3506298.0}, {"date": "2025-12-22", "close": 25.53, "volume": 1154007.0}, {"date": "2025-12-23", "close": 25.53, "volume": 999703.0}, {"date": "2025-12-24", "close": 25.62, "volume": 361672.0}, {"date": "2025-12-26", "close": 25.59, "volume": 959913.0}, {"date": "2025-12-29", "close": 25.93, "volume": 1103951.0}, {"date": "2025-12-30", "close": 26.05, "volume": 916102.0}, {"date": "2025-12-31", "close": 25.82, "volume": 893246.0}, {"date": "2026-01-02", "close": 25.88, "volume": 1043661.0}, {"date": "2026-01-05", "close": 25.61, "volume": 1086195.0}, {"date": "2026-01-06", "close": 26.61, "volume": 1607875.0}, {"date": "2026-01-07", "close": 26.42, "volume": 1626628.0}, {"date": "2026-01-08", "close": 27.49, "volume": 1466392.0}, {"date": "2026-01-09", "close": 27.25, "volume": 1022347.0}, {"date": "2026-01-12", "close": 27.24, "volume": 1404567.0}, {"date": "2026-01-13", "close": 26.89, "volume": 977820.0}, {"date": "2026-01-14", "close": 26.8, "volume": 892655.0}, {"date": "2026-01-15", "close": 27.2, "volume": 789256.0}, {"date": "2026-01-16", "close": 27.54, "volume": 1074280.0}, {"date": "2026-01-20", "close": 27.07, "volume": 2535276.0}, {"date": "2026-01-21", "close": 27.07, "volume": 1227472.0}, {"date": "2026-01-22", "close": 26.71, "volume": 888740.0}, {"date": "2026-01-23", "close": 26.35, "volume": 1034505.0}, {"date": "2026-01-26", "close": 26.22, "volume": 949389.0}, {"date": "2026-01-27", "close": 26.28, "volume": 1116162.0}, {"date": "2026-01-28", "close": 25.47, "volume": 1062776.0}, {"date": "2026-01-29", "close": 25.89, "volume": 1158777.0}, {"date": "2026-01-30", "close": 25.85, "volume": 1461925.0}, {"date": "2026-02-02", "close": 25.27, "volume": 998671.0}, {"date": "2026-02-03", "close": 25.59, "volume": 1075390.0}, {"date": "2026-02-04", "close": 25.99, "volume": 1111058.0}, {"date": "2026-02-05", "close": 25.97, "volume": 1111080.0}, {"date": "2026-02-06", "close": 26.01, "volume": 918355.0}, {"date": "2026-02-09", "close": 25.8, "volume": 991558.0}, {"date": "2026-02-10", "close": 25.99, "volume": 1329065.0}, {"date": "2026-02-11", "close": 23.35, "volume": 3254962.0}, {"date": "2026-02-12", "close": 22.03, "volume": 3631336.0}, {"date": "2026-02-13", "close": 23.12, "volume": 2557578.0}, {"date": "2026-02-17", "close": 22.95, "volume": 2076634.0}, {"date": "2026-02-18", "close": 23.11, "volume": 2191183.0}, {"date": "2026-02-19", "close": 23.52, "volume": 2380546.0}, {"date": "2026-02-20", "close": 23.46, "volume": 1075526.0}, {"date": "2026-02-23", "close": 22.91, "volume": 933845.0}, {"date": "2026-02-24", "close": 23.07, "volume": 1023215.0}, {"date": "2026-02-25", "close": 23.16, "volume": 1225638.0}, {"date": "2026-02-26", "close": 23.42, "volume": 1169551.0}, {"date": "2026-02-27", "close": 22.49, "volume": 2471671.0}, {"date": "2026-03-02", "close": 22.62, "volume": 1375107.0}, {"date": "2026-03-03", "close": 22.57, "volume": 1423512.0}, {"date": "2026-03-04", "close": 23.19, "volume": 1372602.0}, {"date": "2026-03-05", "close": 22.97, "volume": 1730785.0}, {"date": "2026-03-06", "close": 22.14, "volume": 1410133.0}, {"date": "2026-03-09", "close": 21.96, "volume": 2420229.0}, {"date": "2026-03-10", "close": 22.3, "volume": 2108826.0}, {"date": "2026-03-11", "close": 21.81, "volume": 1821126.0}, {"date": "2026-03-12", "close": 21.57, "volume": 1393572.0}, {"date": "2026-03-13", "close": 21.45, "volume": 1021589.0}, {"date": "2026-03-16", "close": 21.46, "volume": 1083512.0}, {"date": "2026-03-17", "close": 21.79, "volume": 990771.0}, {"date": "2026-03-18", "close": 21.53, "volume": 1037753.0}, {"date": "2026-03-19", "close": 21.59, "volume": 1243862.0}, {"date": "2026-03-20", "close": 20.6, "volume": 3083994.0}, {"date": "2026-03-23", "close": 21.25, "volume": 1539935.0}, {"date": "2026-03-24", "close": 21.06, "volume": 864578.0}, {"date": "2026-03-25", "close": 21.12, "volume": 1077965.0}, {"date": "2026-03-26", "close": 21.05, "volume": 993742.0}, {"date": "2026-03-27", "close": 20.58, "volume": 991055.0}, {"date": "2026-03-30", "close": 20.9, "volume": 1784572.0}, {"date": "2026-03-31", "close": 21.41, "volume": 1763205.0}, {"date": "2026-04-01", "close": 21.42, "volume": 1188203.0}, {"date": "2026-04-02", "close": 21.43, "volume": 1007321.0}, {"date": "2026-04-06", "close": 21.59, "volume": 815389.0}, {"date": "2026-04-07", "close": 21.56, "volume": 721126.0}, {"date": "2026-04-08", "close": 22.22, "volume": 1144888.0}, {"date": "2026-04-09", "close": 21.81, "volume": 1289490.0}, {"date": "2026-04-10", "close": 22.42, "volume": 991400.0}, {"date": "2026-04-13", "close": 22.51, "volume": 1042478.0}, {"date": "2026-04-14", "close": 22.84, "volume": 1135983.0}, {"date": "2026-04-15", "close": 23.18, "volume": 1947045.0}, {"date": "2026-04-16", "close": 23.09, "volume": 1072359.0}, {"date": "2026-04-17", "close": 23.56, "volume": 1030589.0}, {"date": "2026-04-20", "close": 24.1, "volume": 960074.0}, {"date": "2026-04-21", "close": 23.88, "volume": 1022789.0}, {"date": "2026-04-22", "close": 23.74, "volume": 970813.0}, {"date": "2026-04-23", "close": 23.66, "volume": 1210179.0}, {"date": "2026-04-24", "close": 23.89, "volume": 888355.0}, {"date": "2026-04-27", "close": 24.08, "volume": 1098136.0}, {"date": "2026-04-28", "close": 24.92, "volume": 1948740.0}, {"date": "2026-04-29", "close": 23.73, "volume": 2376290.0}, {"date": "2026-04-30", "close": 24.31, "volume": 2110345.0}, {"date": "2026-05-01", "close": 24.71, "volume": 1494900.0}, {"date": "2026-05-04", "close": 24.46, "volume": 1025716.0}, {"date": "2026-05-05", "close": 25.1, "volume": 909726.0}, {"date": "2026-05-06", "close": 25.82, "volume": 1287912.0}, {"date": "2026-05-07", "close": 25.57, "volume": 1564686.0}, {"date": "2026-05-08", "close": 25.42, "volume": 1547797.0}, {"date": "2026-05-11", "close": 25.41, "volume": 961477.0}, {"date": "2026-05-12", "close": 25.56, "volume": 1465763.0}, {"date": "2026-05-13", "close": 26.04, "volume": 1999042.0}, {"date": "2026-05-14", "close": 26.21, "volume": 2379878.0}, {"date": "2026-05-15", "close": 25.47, "volume": 1677566.0}, {"date": "2026-05-18", "close": 25.72, "volume": 952357.0}, {"date": "2026-05-19", "close": 25.18, "volume": 906806.0}, {"date": "2026-05-20", "close": 25.46, "volume": 1071784.0}, {"date": "2026-05-21", "close": 25.55, "volume": 1256092.0}, {"date": "2026-05-22", "close": 25.65, "volume": 829822.0}, {"date": "2026-05-26", "close": 26.27, "volume": 1174406.0}, {"date": "2026-05-27", "close": 26.27, "volume": 1267512.0}, {"date": "2026-05-28", "close": 26.07, "volume": 839593.0}, {"date": "2026-05-29", "close": 26.1, "volume": 2789375.0}, {"date": "2026-06-01", "close": 26.39, "volume": 1400099.0}, {"date": "2026-06-02", "close": 26.86, "volume": 1221210.0}, {"date": "2026-06-03", "close": 26.96, "volume": 1347328.0}, {"date": "2026-06-04", "close": 27.6, "volume": 1696585.0}, {"date": "2026-06-05", "close": 27.88, "volume": 1272710.0}, {"date": "2026-06-08", "close": 28.49, "volume": 1765036.0}, {"date": "2026-06-09", "close": 29.8, "volume": 3006254.0}, {"date": "2026-06-10", "close": 30.2, "volume": 3089168.0}, {"date": "2026-06-11", "close": 30.25, "volume": 2035259.0}, {"date": "2026-06-12", "close": 29.84, "volume": 1334993.0}, {"date": "2026-06-15", "close": 29.47, "volume": 1661178.0}, {"date": "2026-06-16", "close": 29.45, "volume": 1902470.0}, {"date": "2026-06-17", "close": 28.62, "volume": 1617396.0}, {"date": "2026-06-18", "close": 29.28, "volume": 2160653.0}, {"date": "2026-06-22", "close": 29.38, "volume": 1249787.0}, {"date": "2026-06-23", "close": 29.53, "volume": 1149303.0}, {"date": "2026-06-24", "close": 28.91, "volume": 1833872.0}, {"date": "2026-06-25", "close": 29.22, "volume": 1350223.0}, {"date": "2026-06-26", "close": 29.9, "volume": 16692880.0}, {"date": "2026-06-29", "close": 30.18, "volume": 1388499.0}, {"date": "2026-06-30", "close": 30.16, "volume": 1579650.0}, {"date": "2026-07-01", "close": 30.91, "volume": 1648234.0}, {"date": "2026-07-02", "close": 31.86, "volume": 1948893.0}, {"date": "2026-07-06", "close": 31.98, "volume": 1306257.0}, {"date": "2026-07-07", "close": 32.09, "volume": 1355505.0}, {"date": "2026-07-08", "close": 31.25, "volume": 1867659.0}, {"date": "2026-07-09", "close": 31.55, "volume": 1277880.0}, {"date": "2026-07-10", "close": 31.22, "volume": 1748728.0}, {"date": "2026-07-13", "close": 31.33, "volume": 1292467.0}, {"date": "2026-07-14", "close": 32.09, "volume": 1199680.0}, {"date": "2026-07-15", "close": 32.36, "volume": 1428488.0}, {"date": "2026-07-16", "close": 33.41, "volume": 1240546.0}, {"date": "2026-07-17", "close": 33.32, "volume": 992147.0}, {"date": "2026-07-20", "close": 32.97, "volume": 1459592.0}, {"date": "2026-07-21", "close": 33.08, "volume": 1459130.0}, {"date": "2026-07-22", "close": 32.5, "volume": 1786399.0}, {"date": "2026-07-23", "close": 32.78, "volume": 1343621.0}, {"date": "2026-07-24", "close": 33.65, "volume": 1538462.0}, {"date": "2026-07-27", "close": 33.84, "volume": 2144799.0}, {"date": "2026-07-28", "close": 33.64, "volume": 1757857.0}, {"date": "2026-07-29", "close": 34.4, "volume": 3881320.0}, {"date": "2026-07-30", "close": 33.8, "volume": 1938359.0}, {"date": "2026-07-31", "close": 33.13, "volume": 1193739.0}, {"date": "2026-08-03", "close": 33.32, "volume": 1343607.0}, {"date": "2026-08-04", "close": 32.98, "volume": 1194479.0}, {"date": "2026-08-05", "close": 32.42, "volume": 1146116.0}, {"date": "2026-08-06", "close": 31.48, "volume": 1019384.0}, {"date": "2026-08-07", "close": 31.45, "volume": 929399.0}], "refreshing": true}