{"ticker": "RELX", "overview": {"cik": "929869", "ticker": "RELX", "name": "RELX PLC", "industry": "Services-Business Services, NEC", "country": "", "sic": "7389", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0000929869-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0000929869-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000929869-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000929869-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0000929869-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0000929869-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0000929869-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000929869-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0000929869-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0000929869-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0000929869-26-000035", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000029", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0000929869-26-000027", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0000929869-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0000929869-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000929869-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0000929869-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0000929869-26-000016", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-19", "title": "Form IRANNOTICE", "accession": "0000929869-26-000014", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001104659-26-017277", "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": "RELX", "has_prices": true, "as_of": "2026-08-07", "last": 35.52, "prev_close": 35.75, "change": -0.22999999999999687, "change_pct": -0.006433566433566346, "session_volume": 1731119.0, "vwap_5": 36.20371220634775, "vwap_20": 35.04878434618148, "vwap_60": 33.49043732993693, "vwap_250": 36.33077735248043, "high_52w": 44.58, "low_52w": 27.73, "avg_volume_20": 2984614.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20030977-T136", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "Lynch Investment Account #025\nRELX PLC PLC American Depositary\nShares", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys RELX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542384}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-57", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "Relx Plc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells RELX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315664}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-57", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "Relx Plc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells RELX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315664}, {"id": "HOUSE-2023-20023404-T358", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "hildren 1986 Trust > TACS R3K\nRELX PLC PLC American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims RELX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744784}, {"id": "HOUSE-2023-20022480-T77", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "> TLH ADR\nL: US\nD: ADR stock\nRELX PLC PLC American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman picks up RELX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936304}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-19", "src": "CONGRESS", "ticker": "RELX", "cik": "", "company": "RELX PLC", "company_raw": "RELX PLC PLC American Depositary Shares (Each repr", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up RELX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143664}], "recent_buys": [], "institutional": [], "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": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", "new_value": "RELX PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000929869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000929869", "applied": 1, "detected_at": "2026-10-27T10:10:14.430297"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0000929869-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0000929869-26-000060", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0000929869-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000929869-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000929869-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0000929869-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0000929869-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0000929869-26-000043", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000929869-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0000929869-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0000929869-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0000929869-26-000035", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0000929869-26-000029", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0000929869-26-000027", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0000929869-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0000929869-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000929869-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0000929869-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0000929869-26-000016", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-19", "title": "Form IRANNOTICE", "accession": "0000929869-26-000014", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001104659-26-017277", "price_sensitive": true}], "performance": {"ticker": "RELX", "has_prices": true, "summary": {"n": 3, "avg": 0.10902452843762737, "win_rate": 0.6666666666666666, "best": 0.40617577197149646, "worst": -0.24102564102564092, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-22", "score": 0.0, "ref_price": 46.8, "return": -0.24102564102564092}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 30.57, "return": 0.1619234543670266}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 25.26, "return": 0.40617577197149646}]}, "price_series": [{"date": "2016-08-08", "close": 18.79, "volume": 54127.0}, {"date": "2016-08-09", "close": 19.09, "volume": 1365817.0}, {"date": "2016-08-10", "close": 19.19, "volume": 424161.0}, {"date": "2016-08-11", "close": 19.2, "volume": 65713.0}, {"date": "2016-08-12", "close": 19.14, "volume": 105789.0}, {"date": "2016-08-15", "close": 19.11, "volume": 205777.0}, {"date": "2016-08-16", "close": 19.04, "volume": 117655.0}, {"date": "2016-08-17", "close": 19.04, "volume": 91019.0}, {"date": "2016-08-18", "close": 19.35, "volume": 125468.0}, {"date": "2016-08-19", "close": 19.22, "volume": 151716.0}, {"date": "2016-08-22", "close": 19.26, "volume": 57944.0}, {"date": "2016-08-23", "close": 19.36, "volume": 77130.0}, {"date": "2016-08-24", "close": 19.25, "volume": 51750.0}, {"date": "2016-08-25", "close": 19.23, "volume": 49159.0}, {"date": "2016-08-26", "close": 19.1, "volume": 84304.0}, {"date": "2016-08-29", "close": 19.14, "volume": 45483.0}, {"date": "2016-08-30", "close": 19.12, "volume": 55149.0}, {"date": "2016-08-31", "close": 19.21, "volume": 113634.0}, {"date": "2016-09-01", "close": 19.3, "volume": 103366.0}, {"date": "2016-09-02", "close": 19.62, "volume": 112757.0}, {"date": "2016-09-06", "close": 19.75, "volume": 145514.0}, {"date": "2016-09-07", "close": 19.74, "volume": 136468.0}, {"date": "2016-09-08", "close": 19.58, "volume": 83225.0}, {"date": "2016-09-09", "close": 19.02, "volume": 117364.0}, {"date": "2016-09-12", "close": 19.16, "volume": 75942.0}, {"date": "2016-09-13", "close": 18.95, "volume": 161545.0}, {"date": "2016-09-14", "close": 18.95, "volume": 77239.0}, {"date": "2016-09-15", "close": 19.19, "volume": 80286.0}, {"date": "2016-09-16", "close": 18.91, "volume": 96918.0}, {"date": "2016-09-19", "close": 19.07, "volume": 62440.0}, {"date": "2016-09-20", "close": 19.2, "volume": 145702.0}, {"date": "2016-09-21", "close": 19.18, "volume": 112988.0}, {"date": "2016-09-22", "close": 19.28, "volume": 160581.0}, {"date": "2016-09-23", "close": 19.15, "volume": 62157.0}, {"date": "2016-09-26", "close": 18.98, "volume": 62976.0}, {"date": "2016-09-27", "close": 19.03, "volume": 69834.0}, {"date": "2016-09-28", "close": 19.23, "volume": 116518.0}, {"date": "2016-09-29", "close": 19.11, "volume": 84470.0}, {"date": "2016-09-30", "close": 19.16, "volume": 166096.0}, {"date": "2016-10-03", "close": 19.28, "volume": 61975.0}, {"date": "2016-10-04", "close": 19.31, "volume": 109699.0}, {"date": "2016-10-05", "close": 19.0, "volume": 156135.0}, {"date": "2016-10-06", "close": 18.77, "volume": 104350.0}, {"date": "2016-10-07", "close": 18.53, "volume": 101022.0}, {"date": "2016-10-10", "close": 18.51, "volume": 73804.0}, {"date": "2016-10-11", "close": 17.99, "volume": 143500.0}, {"date": "2016-10-12", "close": 17.96, "volume": 113961.0}, {"date": "2016-10-13", "close": 18.09, "volume": 97082.0}, {"date": "2016-10-14", "close": 18.06, "volume": 104010.0}, {"date": "2016-10-17", "close": 17.97, "volume": 50112.0}, {"date": "2016-10-18", "close": 18.11, "volume": 75812.0}, {"date": "2016-10-19", "close": 18.19, "volume": 53245.0}, {"date": "2016-10-20", "close": 18.16, "volume": 77692.0}, {"date": "2016-10-21", "close": 18.06, "volume": 49030.0}, {"date": "2016-10-24", "close": 17.95, "volume": 78337.0}, {"date": "2016-10-25", "close": 18.03, "volume": 61814.0}, {"date": "2016-10-26", "close": 17.75, "volume": 62786.0}, {"date": "2016-10-27", "close": 18.01, "volume": 185613.0}, {"date": "2016-10-28", "close": 18.18, "volume": 106919.0}, {"date": "2016-10-31", "close": 18.14, "volume": 89283.0}, {"date": "2016-11-01", "close": 17.94, "volume": 64977.0}, {"date": "2016-11-02", "close": 17.84, "volume": 63587.0}, {"date": "2016-11-03", "close": 17.6, "volume": 92183.0}, {"date": "2016-11-04", "close": 17.5, "volume": 119108.0}, {"date": "2016-11-07", "close": 17.66, "volume": 255141.0}, {"date": "2016-11-08", "close": 17.6, "volume": 305978.0}, {"date": "2016-11-09", "close": 17.42, "volume": 118448.0}, {"date": "2016-11-10", "close": 16.61, "volume": 143424.0}, {"date": "2016-11-11", "close": 16.66, "volume": 97379.0}, {"date": "2016-11-14", "close": 16.22, "volume": 120942.0}, {"date": "2016-11-15", "close": 16.42, "volume": 159523.0}, {"date": "2016-11-16", "close": 16.8, "volume": 184329.0}, {"date": "2016-11-17", "close": 16.92, "volume": 139391.0}, {"date": "2016-11-18", "close": 16.95, "volume": 109103.0}, {"date": "2016-11-21", "close": 17.17, "volume": 266602.0}, {"date": "2016-11-22", "close": 17.24, "volume": 193860.0}, {"date": "2016-11-23", "close": 17.29, "volume": 184649.0}, {"date": "2016-11-25", "close": 17.48, "volume": 57675.0}, {"date": "2016-11-28", "close": 17.31, "volume": 83641.0}, {"date": "2016-11-29", "close": 17.45, "volume": 92283.0}, {"date": "2016-11-30", "close": 17.34, "volume": 114354.0}, {"date": "2016-12-01", "close": 17.15, "volume": 128538.0}, {"date": "2016-12-02", "close": 17.15, "volume": 91855.0}, {"date": "2016-12-05", "close": 17.21, "volume": 169258.0}, {"date": "2016-12-06", "close": 17.17, "volume": 97911.0}, {"date": "2016-12-07", "close": 17.16, "volume": 137222.0}, {"date": "2016-12-08", "close": 17.29, "volume": 162285.0}, {"date": "2016-12-09", "close": 17.55, "volume": 130263.0}, {"date": "2016-12-12", "close": 17.52, "volume": 186478.0}, {"date": "2016-12-13", "close": 17.72, "volume": 165123.0}, {"date": "2016-12-14", "close": 17.49, "volume": 197052.0}, {"date": "2016-12-15", "close": 17.46, "volume": 165713.0}, {"date": "2016-12-16", "close": 17.54, "volume": 236251.0}, {"date": "2016-12-19", "close": 17.69, "volume": 140016.0}, {"date": "2016-12-20", "close": 17.69, "volume": 136310.0}, {"date": "2016-12-21", "close": 17.68, "volume": 102822.0}, {"date": "2016-12-22", "close": 17.73, "volume": 134981.0}, {"date": "2016-12-23", "close": 17.77, "volume": 75681.0}, {"date": "2016-12-27", "close": 17.8, "volume": 64865.0}, {"date": "2016-12-28", "close": 17.7, "volume": 84831.0}, {"date": "2016-12-29", "close": 17.88, "volume": 115504.0}, {"date": "2016-12-30", "close": 17.97, "volume": 93577.0}, {"date": "2017-01-03", "close": 17.9, "volume": 124595.0}, {"date": "2017-01-04", "close": 17.93, "volume": 98832.0}, {"date": "2017-01-05", "close": 18.0, "volume": 138793.0}, {"date": "2017-01-06", "close": 17.95, "volume": 121851.0}, {"date": "2017-01-09", "close": 17.97, "volume": 129310.0}, {"date": "2017-01-10", "close": 17.92, "volume": 89854.0}, {"date": "2017-01-11", "close": 17.97, "volume": 115249.0}, {"date": "2017-01-12", "close": 18.09, "volume": 139154.0}, {"date": "2017-01-13", "close": 18.09, "volume": 96387.0}, {"date": "2017-01-17", "close": 18.17, "volume": 112274.0}, {"date": "2017-01-18", "close": 17.75, "volume": 133840.0}, {"date": "2017-01-19", "close": 17.75, "volume": 75047.0}, {"date": "2017-01-20", "close": 17.86, "volume": 78305.0}, {"date": "2017-01-23", "close": 18.09, "volume": 139919.0}, {"date": "2017-01-24", "close": 17.96, "volume": 179510.0}, {"date": "2017-01-25", "close": 18.07, "volume": 101895.0}, {"date": "2017-01-26", "close": 17.88, "volume": 85256.0}, {"date": "2017-01-27", "close": 18.01, "volume": 142216.0}, {"date": "2017-01-30", "close": 18.06, "volume": 116888.0}, {"date": "2017-01-31", "close": 18.21, "volume": 250457.0}, {"date": "2017-02-01", "close": 18.2, "volume": 105934.0}, {"date": "2017-02-02", "close": 18.32, "volume": 111112.0}, {"date": "2017-02-03", "close": 18.37, "volume": 173334.0}, {"date": "2017-02-06", "close": 18.3, "volume": 60732.0}, {"date": "2017-02-07", "close": 18.54, "volume": 82492.0}, {"date": "2017-02-08", "close": 18.52, "volume": 95225.0}, {"date": "2017-02-09", "close": 18.65, "volume": 75318.0}, {"date": "2017-02-10", "close": 18.63, "volume": 75575.0}, {"date": "2017-02-13", "close": 18.71, "volume": 72289.0}, {"date": "2017-02-14", "close": 18.57, "volume": 78402.0}, {"date": "2017-02-15", "close": 18.69, "volume": 86368.0}, {"date": "2017-02-16", "close": 18.76, "volume": 69658.0}, {"date": "2017-02-17", "close": 18.78, "volume": 76526.0}, {"date": "2017-02-21", "close": 18.79, "volume": 153396.0}, {"date": "2017-02-22", "close": 18.72, "volume": 94256.0}, {"date": "2017-02-23", "close": 19.07, "volume": 150402.0}, {"date": "2017-02-24", "close": 19.07, "volume": 346762.0}, {"date": "2017-02-27", "close": 19.04, "volume": 103647.0}, {"date": "2017-02-28", "close": 19.01, "volume": 141204.0}, {"date": "2017-03-01", "close": 18.96, "volume": 218435.0}, {"date": "2017-03-02", "close": 19.08, "volume": 578861.0}, {"date": "2017-03-03", "close": 19.1, "volume": 153171.0}, {"date": "2017-03-06", "close": 19.02, "volume": 166435.0}, {"date": "2017-03-07", "close": 18.94, "volume": 121653.0}, {"date": "2017-03-08", "close": 18.92, "volume": 148748.0}, {"date": "2017-03-09", "close": 19.04, "volume": 148510.0}, {"date": "2017-03-10", "close": 18.97, "volume": 567439.0}, {"date": "2017-03-13", "close": 19.05, "volume": 246529.0}, {"date": "2017-03-14", "close": 18.93, "volume": 116752.0}, {"date": "2017-03-15", "close": 19.12, "volume": 234091.0}, {"date": "2017-03-16", "close": 19.2, "volume": 84944.0}, {"date": "2017-03-17", "close": 19.26, "volume": 126545.0}, {"date": "2017-03-20", "close": 19.21, "volume": 75276.0}, {"date": "2017-03-21", "close": 19.28, "volume": 173323.0}, {"date": "2017-03-22", "close": 19.45, "volume": 126601.0}, {"date": "2017-03-23", "close": 19.56, "volume": 132141.0}, {"date": "2017-03-24", "close": 19.65, "volume": 136528.0}, {"date": "2017-03-27", "close": 19.81, "volume": 133055.0}, {"date": "2017-03-28", "close": 19.75, "volume": 105234.0}, {"date": "2017-03-29", "close": 19.66, "volume": 95313.0}, {"date": "2017-03-30", "close": 19.71, "volume": 108968.0}, {"date": "2017-03-31", "close": 19.8, "volume": 122467.0}, {"date": "2017-04-03", "close": 19.74, "volume": 126728.0}, {"date": "2017-04-04", "close": 19.8, "volume": 133350.0}, {"date": "2017-04-05", "close": 19.77, "volume": 108410.0}, {"date": "2017-04-06", "close": 19.76, "volume": 88835.0}, {"date": "2017-04-07", "close": 19.77, "volume": 90674.0}, {"date": "2017-04-10", "close": 19.87, "volume": 96692.0}, {"date": "2017-04-11", "close": 20.0, "volume": 95350.0}, {"date": "2017-04-12", "close": 20.11, "volume": 91754.0}, {"date": "2017-04-13", "close": 19.98, "volume": 69539.0}, {"date": "2017-04-17", "close": 20.11, "volume": 59648.0}, {"date": "2017-04-18", "close": 20.24, "volume": 97633.0}, {"date": "2017-04-19", "close": 19.95, "volume": 129965.0}, {"date": "2017-04-20", "close": 20.21, "volume": 77790.0}, {"date": "2017-04-21", "close": 20.24, "volume": 102715.0}, {"date": "2017-04-24", "close": 20.53, "volume": 390333.0}, {"date": "2017-04-25", "close": 20.61, "volume": 87702.0}, {"date": "2017-04-26", "close": 20.35, "volume": 144739.0}, {"date": "2017-04-27", "close": 20.55, "volume": 126272.0}, {"date": "2017-04-28", "close": 20.49, "volume": 59286.0}, {"date": "2017-05-01", "close": 20.48, "volume": 63543.0}, {"date": "2017-05-02", "close": 20.73, "volume": 67622.0}, {"date": "2017-05-03", "close": 20.65, "volume": 112607.0}, {"date": "2017-05-04", "close": 20.87, "volume": 99290.0}, {"date": "2017-05-05", "close": 20.99, "volume": 87546.0}, {"date": "2017-05-08", "close": 20.85, "volume": 104835.0}, {"date": "2017-05-09", "close": 21.04, "volume": 87798.0}, {"date": "2017-05-10", "close": 21.02, "volume": 89142.0}, {"date": "2017-05-11", "close": 20.95, "volume": 77744.0}, {"date": "2017-05-12", "close": 21.18, "volume": 79711.0}, {"date": "2017-05-15", "close": 21.05, "volume": 75187.0}, {"date": "2017-05-16", "close": 21.39, "volume": 117148.0}, {"date": "2017-05-17", "close": 21.18, "volume": 77444.0}, {"date": "2017-05-18", "close": 21.16, "volume": 104384.0}, {"date": "2017-05-19", "close": 21.44, "volume": 196557.0}, {"date": "2017-05-22", "close": 21.44, "volume": 131149.0}, {"date": "2017-05-23", "close": 21.45, "volume": 111764.0}, {"date": "2017-05-24", "close": 21.43, "volume": 135273.0}, {"date": "2017-05-25", "close": 21.44, "volume": 94888.0}, {"date": "2017-05-26", "close": 21.4, "volume": 66622.0}, {"date": "2017-05-30", "close": 21.44, "volume": 77947.0}, {"date": "2017-05-31", "close": 21.68, "volume": 127762.0}, {"date": "2017-06-01", "close": 21.92, "volume": 103300.0}, {"date": "2017-06-02", "close": 21.91, "volume": 124651.0}, {"date": "2017-06-05", "close": 21.9, "volume": 165737.0}, {"date": "2017-06-06", "close": 21.94, "volume": 112423.0}, {"date": "2017-06-07", "close": 22.05, "volume": 96577.0}, {"date": "2017-06-08", "close": 21.84, "volume": 73596.0}, {"date": "2017-06-09", "close": 21.67, "volume": 106236.0}, {"date": "2017-06-12", "close": 21.54, "volume": 112386.0}, {"date": "2017-06-13", "close": 21.6, "volume": 92198.0}, {"date": "2017-06-14", "close": 21.79, "volume": 116068.0}, {"date": "2017-06-15", "close": 21.75, "volume": 80758.0}, {"date": "2017-06-16", "close": 22.14, "volume": 271707.0}, {"date": "2017-06-19", "close": 22.06, "volume": 100384.0}, {"date": "2017-06-20", "close": 21.88, "volume": 130974.0}, {"date": "2017-06-21", "close": 21.96, "volume": 126447.0}, {"date": "2017-06-22", "close": 21.76, "volume": 135937.0}, {"date": "2017-06-23", "close": 21.94, "volume": 79871.0}, {"date": "2017-06-26", "close": 22.01, "volume": 79399.0}, {"date": "2017-06-27", "close": 21.87, "volume": 99229.0}, {"date": "2017-06-28", "close": 22.02, "volume": 147369.0}, {"date": "2017-06-29", "close": 21.65, "volume": 114064.0}, {"date": "2017-06-30", "close": 21.9, "volume": 246781.0}, {"date": "2017-07-03", "close": 21.62, "volume": 63927.0}, {"date": "2017-07-05", "close": 21.77, "volume": 87918.0}, {"date": "2017-07-06", "close": 21.53, "volume": 78704.0}, {"date": "2017-07-07", "close": 21.39, "volume": 121963.0}, {"date": "2017-07-10", "close": 21.4, "volume": 100265.0}, {"date": "2017-07-11", "close": 21.24, "volume": 160727.0}, {"date": "2017-07-12", "close": 21.48, "volume": 141060.0}, {"date": "2017-07-13", "close": 21.54, "volume": 60327.0}, {"date": "2017-07-14", "close": 21.74, "volume": 76330.0}, {"date": "2017-07-17", "close": 21.59, "volume": 82959.0}, {"date": "2017-07-18", "close": 21.65, "volume": 113332.0}, {"date": "2017-07-19", "close": 21.74, "volume": 80774.0}, {"date": "2017-07-20", "close": 21.89, "volume": 94451.0}, {"date": "2017-07-21", "close": 21.8, "volume": 106580.0}, {"date": "2017-07-24", "close": 21.66, "volume": 103377.0}, {"date": "2017-07-25", "close": 21.68, "volume": 77622.0}, {"date": "2017-07-26", "close": 21.79, "volume": 90655.0}, {"date": "2017-07-27", "close": 22.11, "volume": 94516.0}, {"date": "2017-07-28", "close": 21.99, "volume": 588647.0}, {"date": "2017-07-31", "close": 22.11, "volume": 127399.0}, {"date": "2017-08-01", "close": 22.23, "volume": 65006.0}, {"date": "2017-08-02", "close": 22.03, "volume": 108762.0}, {"date": "2017-08-03", "close": 22.06, "volume": 608951.0}, {"date": "2017-08-04", "close": 22.1, "volume": 147215.0}, {"date": "2017-08-07", "close": 22.06, "volume": 99276.0}, {"date": "2017-08-08", "close": 21.87, "volume": 84935.0}, {"date": "2017-08-09", "close": 21.95, "volume": 111624.0}, {"date": "2017-08-10", "close": 21.76, "volume": 71134.0}, {"date": "2017-08-11", "close": 21.72, "volume": 160902.0}, {"date": "2017-08-14", "close": 21.75, "volume": 71427.0}, {"date": "2017-08-15", "close": 21.78, "volume": 48866.0}, {"date": "2017-08-16", "close": 22.01, "volume": 75490.0}, {"date": "2017-08-17", "close": 22.0, "volume": 83344.0}, {"date": "2017-08-18", "close": 21.78, "volume": 178475.0}, {"date": "2017-08-21", "close": 21.82, "volume": 102772.0}, {"date": "2017-08-22", "close": 21.9, "volume": 71125.0}, {"date": "2017-08-23", "close": 21.79, "volume": 62271.0}, {"date": "2017-08-24", "close": 21.77, "volume": 69657.0}, {"date": "2017-08-25", "close": 21.71, "volume": 86106.0}, {"date": "2017-08-28", "close": 21.75, "volume": 69509.0}, {"date": "2017-08-29", "close": 21.78, "volume": 63144.0}, {"date": "2017-08-30", "close": 21.75, "volume": 94943.0}, {"date": "2017-08-31", "close": 22.17, "volume": 151324.0}, {"date": "2017-09-01", "close": 22.14, "volume": 96233.0}, {"date": "2017-09-05", "close": 22.15, "volume": 93545.0}, {"date": "2017-09-06", "close": 22.05, "volume": 99411.0}, {"date": "2017-09-07", "close": 22.28, "volume": 50934.0}, {"date": "2017-09-08", "close": 22.39, "volume": 81186.0}, {"date": "2017-09-11", "close": 22.52, "volume": 44685.0}, {"date": "2017-09-12", "close": 22.56, "volume": 68111.0}, {"date": "2017-09-13", "close": 22.4, "volume": 78711.0}, {"date": "2017-09-14", "close": 22.47, "volume": 101128.0}, {"date": "2017-09-15", "close": 22.47, "volume": 89659.0}, {"date": "2017-09-18", "close": 22.39, "volume": 78045.0}, {"date": "2017-09-19", "close": 22.37, "volume": 71287.0}, {"date": "2017-09-20", "close": 22.32, "volume": 92810.0}, {"date": "2017-09-21", "close": 22.23, "volume": 80443.0}, {"date": "2017-09-22", "close": 22.23, "volume": 122707.0}, {"date": "2017-09-25", "close": 22.26, "volume": 90072.0}, {"date": "2017-09-26", "close": 22.14, "volume": 98641.0}, {"date": "2017-09-27", "close": 21.91, "volume": 124205.0}, {"date": "2017-09-28", "close": 22.2, "volume": 75546.0}, {"date": "2017-09-29", "close": 22.35, "volume": 65107.0}, {"date": "2017-10-02", "close": 22.54, "volume": 65819.0}, {"date": "2017-10-03", "close": 22.47, "volume": 69379.0}, {"date": "2017-10-04", "close": 22.53, "volume": 126456.0}, {"date": "2017-10-05", "close": 22.51, "volume": 152915.0}, {"date": "2017-10-06", "close": 22.55, "volume": 155409.0}, {"date": "2017-10-09", "close": 22.58, "volume": 97974.0}, {"date": "2017-10-10", "close": 22.72, "volume": 86578.0}, {"date": "2017-10-11", "close": 22.69, "volume": 91196.0}, {"date": "2017-10-12", "close": 22.82, "volume": 70051.0}, {"date": "2017-10-13", "close": 22.74, "volume": 94899.0}, {"date": "2017-10-16", "close": 22.66, "volume": 57169.0}, {"date": "2017-10-17", "close": 22.63, "volume": 87238.0}, {"date": "2017-10-18", "close": 22.78, "volume": 111119.0}, {"date": "2017-10-19", "close": 22.72, "volume": 70965.0}, {"date": "2017-10-20", "close": 22.7, "volume": 98931.0}, {"date": "2017-10-23", "close": 22.65, "volume": 83618.0}, {"date": "2017-10-24", "close": 22.69, "volume": 59764.0}, {"date": "2017-10-25", "close": 22.67, "volume": 73842.0}, {"date": "2017-10-26", "close": 23.16, "volume": 100490.0}, {"date": "2017-10-27", "close": 23.09, "volume": 83168.0}, {"date": "2017-10-30", "close": 23.21, "volume": 79192.0}, {"date": "2017-10-31", "close": 23.39, "volume": 70874.0}, {"date": "2017-11-01", "close": 23.07, "volume": 84988.0}, {"date": "2017-11-02", "close": 22.88, "volume": 100337.0}, {"date": "2017-11-03", "close": 23.15, "volume": 71728.0}, {"date": "2017-11-06", "close": 23.17, "volume": 68507.0}, {"date": "2017-11-07", "close": 23.06, "volume": 60670.0}, {"date": "2017-11-08", "close": 23.09, "volume": 72081.0}, {"date": "2017-11-09", "close": 23.07, "volume": 78423.0}, {"date": "2017-11-10", "close": 23.11, "volume": 58775.0}, {"date": "2017-11-13", "close": 23.09, "volume": 65154.0}, {"date": "2017-11-14", "close": 23.19, "volume": 80493.0}, {"date": "2017-11-15", "close": 23.11, "volume": 226829.0}, {"date": "2017-11-16", "close": 23.38, "volume": 400502.0}, {"date": "2017-11-17", "close": 23.34, "volume": 100855.0}, {"date": "2017-11-20", "close": 23.6, "volume": 81399.0}, {"date": "2017-11-21", "close": 23.73, "volume": 87290.0}, {"date": "2017-11-22", "close": 23.74, "volume": 75825.0}, {"date": "2017-11-24", "close": 23.89, "volume": 44084.0}, {"date": "2017-11-27", "close": 23.83, "volume": 76840.0}, {"date": "2017-11-28", "close": 24.01, "volume": 100468.0}, {"date": "2017-11-29", "close": 23.83, "volume": 100984.0}, {"date": "2017-11-30", "close": 23.76, "volume": 105211.0}, {"date": "2017-12-01", "close": 23.62, "volume": 97341.0}, {"date": "2017-12-04", "close": 23.5, "volume": 73091.0}, {"date": "2017-12-05", "close": 23.45, "volume": 86165.0}, {"date": "2017-12-06", "close": 23.53, "volume": 122198.0}, {"date": "2017-12-07", "close": 23.51, "volume": 107460.0}, {"date": "2017-12-08", "close": 23.4, "volume": 127958.0}, {"date": "2017-12-11", "close": 23.37, "volume": 115507.0}, {"date": "2017-12-12", "close": 23.3, "volume": 439113.0}, {"date": "2017-12-13", "close": 23.54, "volume": 312506.0}, {"date": "2017-12-14", "close": 23.57, "volume": 119405.0}, {"date": "2017-12-15", "close": 23.46, "volume": 171545.0}, {"date": "2017-12-18", "close": 23.55, "volume": 133317.0}, {"date": "2017-12-19", "close": 23.41, "volume": 96992.0}, {"date": "2017-12-20", "close": 23.46, "volume": 118390.0}, {"date": "2017-12-21", "close": 23.47, "volume": 79343.0}, {"date": "2017-12-22", "close": 23.46, "volume": 77807.0}, {"date": "2017-12-26", "close": 23.51, "volume": 61724.0}, {"date": "2017-12-27", "close": 23.59, "volume": 81824.0}, {"date": "2017-12-28", "close": 23.62, "volume": 118278.0}, {"date": "2017-12-29", "close": 23.7, "volume": 69301.0}, {"date": "2018-01-02", "close": 23.65, "volume": 106428.0}, {"date": "2018-01-03", "close": 23.51, "volume": 102689.0}, {"date": "2018-01-04", "close": 23.67, "volume": 115692.0}, {"date": "2018-01-05", "close": 23.75, "volume": 269459.0}, {"date": "2018-01-08", "close": 23.64, "volume": 955380.0}, {"date": "2018-01-09", "close": 23.43, "volume": 385183.0}, {"date": "2018-01-10", "close": 23.15, "volume": 408176.0}, {"date": "2018-01-11", "close": 22.91, "volume": 565729.0}, {"date": "2018-01-12", "close": 23.21, "volume": 225469.0}, {"date": "2018-01-16", "close": 23.18, "volume": 244745.0}, {"date": "2018-01-17", "close": 23.21, "volume": 296475.0}, {"date": "2018-01-18", "close": 23.04, "volume": 288789.0}, {"date": "2018-01-19", "close": 23.29, "volume": 194601.0}, {"date": "2018-01-22", "close": 22.88, "volume": 261674.0}, {"date": "2018-01-23", "close": 22.92, "volume": 176205.0}, {"date": "2018-01-24", "close": 22.65, "volume": 2247932.0}, {"date": "2018-01-25", "close": 22.72, "volume": 2659374.0}, {"date": "2018-01-26", "close": 22.46, "volume": 690736.0}, {"date": "2018-01-29", "close": 22.21, "volume": 993657.0}, {"date": "2018-01-30", "close": 22.07, "volume": 2593680.0}, {"date": "2018-01-31", "close": 21.91, "volume": 865740.0}, {"date": "2018-02-01", "close": 21.77, "volume": 513205.0}, {"date": "2018-02-02", "close": 21.49, "volume": 494413.0}, {"date": "2018-02-05", "close": 20.71, "volume": 489742.0}, {"date": "2018-02-06", "close": 20.96, "volume": 535141.0}, {"date": "2018-02-07", "close": 20.87, "volume": 524120.0}, {"date": "2018-02-08", "close": 20.49, "volume": 290665.0}, {"date": "2018-02-09", "close": 20.74, "volume": 408393.0}, {"date": "2018-02-12", "close": 20.81, "volume": 305241.0}, {"date": "2018-02-13", "close": 20.62, "volume": 534331.0}, {"date": "2018-02-14", "close": 20.8, "volume": 376907.0}, {"date": "2018-02-15", "close": 20.95, "volume": 583613.0}, {"date": "2018-02-16", "close": 20.97, "volume": 630788.0}, {"date": "2018-02-20", "close": 20.88, "volume": 793773.0}, {"date": "2018-02-21", "close": 21.04, "volume": 653732.0}, {"date": "2018-02-22", "close": 21.01, "volume": 1197863.0}, {"date": "2018-02-23", "close": 21.4, "volume": 554996.0}, {"date": "2018-02-26", "close": 21.14, "volume": 364837.0}, {"date": "2018-02-27", "close": 20.78, "volume": 290014.0}, {"date": "2018-02-28", "close": 20.66, "volume": 342697.0}, {"date": "2018-03-01", "close": 20.47, "volume": 245678.0}, {"date": "2018-03-02", "close": 20.5, "volume": 240619.0}, {"date": "2018-03-05", "close": 20.67, "volume": 308486.0}, {"date": "2018-03-06", "close": 20.81, "volume": 158925.0}, {"date": "2018-03-07", "close": 20.86, "volume": 132180.0}, {"date": "2018-03-08", "close": 20.98, "volume": 198118.0}, {"date": "2018-03-09", "close": 21.13, "volume": 208707.0}, {"date": "2018-03-12", "close": 21.32, "volume": 271135.0}, {"date": "2018-03-13", "close": 21.04, "volume": 305304.0}, {"date": "2018-03-14", "close": 21.01, "volume": 239539.0}, {"date": "2018-03-15", "close": 20.98, "volume": 176824.0}, {"date": "2018-03-16", "close": 20.95, "volume": 412787.0}, {"date": "2018-03-19", "close": 20.98, "volume": 219842.0}, {"date": "2018-03-20", "close": 20.83, "volume": 183216.0}, {"date": "2018-03-21", "close": 20.73, "volume": 228235.0}, {"date": "2018-03-22", "close": 20.53, "volume": 219851.0}, {"date": "2018-03-23", "close": 20.33, "volume": 240206.0}, {"date": "2018-03-26", "close": 20.6, "volume": 247234.0}, {"date": "2018-03-27", "close": 20.56, "volume": 201294.0}, {"date": "2018-03-28", "close": 20.75, "volume": 181487.0}, {"date": "2018-03-29", "close": 20.89, "volume": 443422.0}, {"date": "2018-04-02", "close": 20.72, "volume": 286425.0}, {"date": "2018-04-03", "close": 20.85, "volume": 537728.0}, {"date": "2018-04-04", "close": 21.08, "volume": 538548.0}, {"date": "2018-04-05", "close": 21.54, "volume": 2339727.0}, {"date": "2018-04-06", "close": 21.49, "volume": 253517.0}, {"date": "2018-04-09", "close": 21.65, "volume": 201177.0}, {"date": "2018-04-10", "close": 21.96, "volume": 263417.0}, {"date": "2018-04-11", "close": 21.82, "volume": 212099.0}, {"date": "2018-04-12", "close": 21.66, "volume": 150261.0}, {"date": "2018-04-13", "close": 21.8, "volume": 149124.0}, {"date": "2018-04-16", "close": 21.87, "volume": 120790.0}, {"date": "2018-04-17", "close": 21.89, "volume": 220502.0}, {"date": "2018-04-18", "close": 21.79, "volume": 177193.0}, {"date": "2018-04-19", "close": 21.86, "volume": 214558.0}, {"date": "2018-04-20", "close": 21.87, "volume": 331788.0}, {"date": "2018-04-23", "close": 21.79, "volume": 206592.0}, {"date": "2018-04-24", "close": 21.86, "volume": 313131.0}, {"date": "2018-04-25", "close": 21.85, "volume": 208381.0}, {"date": "2018-04-26", "close": 21.75, "volume": 185228.0}, {"date": "2018-04-27", "close": 21.69, "volume": 130313.0}, {"date": "2018-04-30", "close": 21.62, "volume": 108483.0}, {"date": "2018-05-01", "close": 21.55, "volume": 116986.0}, {"date": "2018-05-02", "close": 21.42, "volume": 102154.0}, {"date": "2018-05-03", "close": 21.43, "volume": 119602.0}, {"date": "2018-05-04", "close": 21.58, "volume": 122974.0}, {"date": "2018-05-07", "close": 21.6, "volume": 120123.0}, {"date": "2018-05-08", "close": 21.71, "volume": 292603.0}, {"date": "2018-05-09", "close": 21.74, "volume": 147016.0}, {"date": "2018-05-10", "close": 21.91, "volume": 154689.0}, {"date": "2018-05-11", "close": 21.78, "volume": 126436.0}, {"date": "2018-05-14", "close": 21.55, "volume": 1292656.0}, {"date": "2018-05-15", "close": 21.58, "volume": 483549.0}, {"date": "2018-05-16", "close": 21.64, "volume": 1526309.0}, {"date": "2018-05-17", "close": 21.91, "volume": 959104.0}, {"date": "2018-05-18", "close": 22.06, "volume": 723925.0}, {"date": "2018-05-21", "close": 22.33, "volume": 274402.0}, {"date": "2018-05-22", "close": 22.27, "volume": 108762.0}, {"date": "2018-05-23", "close": 22.18, "volume": 305863.0}, {"date": "2018-05-24", "close": 22.17, "volume": 324616.0}, {"date": "2018-05-25", "close": 22.21, "volume": 1484019.0}, {"date": "2018-05-29", "close": 21.94, "volume": 306559.0}, {"date": "2018-05-30", "close": 22.13, "volume": 105439.0}, {"date": "2018-05-31", "close": 22.31, "volume": 335818.0}, {"date": "2018-06-01", "close": 22.35, "volume": 198779.0}, {"date": "2018-06-04", "close": 22.55, "volume": 104176.0}, {"date": "2018-06-05", "close": 22.68, "volume": 653741.0}, {"date": "2018-06-06", "close": 22.94, "volume": 153611.0}, {"date": "2018-06-07", "close": 22.89, "volume": 1079681.0}, {"date": "2018-06-08", "close": 22.87, "volume": 1334451.0}, {"date": "2018-06-11", "close": 23.04, "volume": 294377.0}, {"date": "2018-06-12", "close": 22.82, "volume": 340408.0}, {"date": "2018-06-13", "close": 22.58, "volume": 279429.0}, {"date": "2018-06-14", "close": 21.83, "volume": 440392.0}, {"date": "2018-06-15", "close": 22.06, "volume": 331723.0}, {"date": "2018-06-18", "close": 21.88, "volume": 206884.0}, {"date": "2018-06-19", "close": 21.55, "volume": 277477.0}, {"date": "2018-06-20", "close": 21.57, "volume": 152369.0}, {"date": "2018-06-21", "close": 21.6, "volume": 195307.0}, {"date": "2018-06-22", "close": 21.95, "volume": 155320.0}, {"date": "2018-06-25", "close": 21.7, "volume": 170480.0}, {"date": "2018-06-26", "close": 21.62, "volume": 1088165.0}, {"date": "2018-06-27", "close": 21.28, "volume": 1434309.0}, {"date": "2018-06-28", "close": 21.45, "volume": 323208.0}, {"date": "2018-06-29", "close": 21.74, "volume": 229658.0}, {"date": "2018-07-02", "close": 21.57, "volume": 219600.0}, {"date": "2018-07-03", "close": 21.73, "volume": 103688.0}, {"date": "2018-07-05", "close": 21.95, "volume": 157876.0}, {"date": "2018-07-06", "close": 22.27, "volume": 203034.0}, {"date": "2018-07-09", "close": 22.23, "volume": 129666.0}, {"date": "2018-07-10", "close": 22.26, "volume": 146716.0}, {"date": "2018-07-11", "close": 22.24, "volume": 155758.0}, {"date": "2018-07-12", "close": 22.59, "volume": 177549.0}, {"date": "2018-07-13", "close": 22.73, "volume": 154189.0}, {"date": "2018-07-16", "close": 22.7, "volume": 213247.0}, {"date": "2018-07-17", "close": 22.72, "volume": 176368.0}, {"date": "2018-07-18", "close": 22.59, "volume": 121379.0}, {"date": "2018-07-19", "close": 22.5, "volume": 110396.0}, {"date": "2018-07-20", "close": 22.62, "volume": 134528.0}, {"date": "2018-07-23", "close": 22.52, "volume": 190087.0}, {"date": "2018-07-24", "close": 22.44, "volume": 174338.0}, {"date": "2018-07-25", "close": 22.47, "volume": 137507.0}, {"date": "2018-07-26", "close": 22.68, "volume": 150156.0}, {"date": "2018-07-27", "close": 22.32, "volume": 166491.0}, {"date": "2018-07-30", "close": 22.12, "volume": 127875.0}, {"date": "2018-07-31", "close": 21.95, "volume": 170894.0}, {"date": "2018-08-01", "close": 21.98, "volume": 178481.0}, {"date": "2018-08-02", "close": 21.76, "volume": 118947.0}, {"date": "2018-08-03", "close": 21.93, "volume": 133399.0}, {"date": "2018-08-06", "close": 21.93, "volume": 99947.0}, {"date": "2018-08-07", "close": 21.88, "volume": 107740.0}, {"date": "2018-08-08", "close": 21.94, "volume": 87104.0}, {"date": "2018-08-09", "close": 21.95, "volume": 92504.0}, {"date": "2018-08-10", "close": 21.61, "volume": 195149.0}, {"date": "2018-08-13", "close": 21.64, "volume": 243207.0}, {"date": "2018-08-14", "close": 21.63, "volume": 159444.0}, {"date": "2018-08-15", "close": 21.51, "volume": 121141.0}, {"date": "2018-08-16", "close": 21.66, "volume": 144036.0}, {"date": "2018-08-17", "close": 21.88, "volume": 139452.0}, {"date": "2018-08-20", "close": 22.02, "volume": 125910.0}, {"date": "2018-08-21", "close": 22.16, "volume": 268964.0}, {"date": "2018-08-22", "close": 22.3, "volume": 174101.0}, {"date": "2018-08-23", "close": 22.3, "volume": 288647.0}, {"date": "2018-08-24", "close": 22.34, "volume": 249302.0}, {"date": "2018-08-27", "close": 22.56, "volume": 109416.0}, {"date": "2018-08-28", "close": 22.5, "volume": 120764.0}, {"date": "2018-08-29", "close": 22.66, "volume": 91855.0}, {"date": "2018-08-30", "close": 22.51, "volume": 101115.0}, {"date": "2018-08-31", "close": 22.3, "volume": 89412.0}, {"date": "2018-09-04", "close": 22.21, "volume": 107652.0}, {"date": "2018-09-05", "close": 21.94, "volume": 118010.0}, {"date": "2018-09-06", "close": 21.84, "volume": 174189.0}, {"date": "2018-09-07", "close": 21.24, "volume": 404189.0}, {"date": "2018-09-10", "close": 21.7, "volume": 194169.0}, {"date": "2018-09-11", "close": 21.43, "volume": 390495.0}, {"date": "2018-09-12", "close": 21.22, "volume": 248137.0}, {"date": "2018-09-13", "close": 20.96, "volume": 239515.0}, {"date": "2018-09-14", "close": 20.73, "volume": 253750.0}, {"date": "2018-09-17", "close": 20.63, "volume": 315425.0}, {"date": "2018-09-18", "close": 20.23, "volume": 230498.0}, {"date": "2018-09-19", "close": 19.83, "volume": 360161.0}, {"date": "2018-09-20", "close": 20.53, "volume": 453110.0}, {"date": "2018-09-21", "close": 20.26, "volume": 335709.0}, {"date": "2018-09-24", "close": 20.35, "volume": 556269.0}, {"date": "2018-09-25", "close": 20.52, "volume": 396497.0}, {"date": "2018-09-26", "close": 20.62, "volume": 363714.0}, {"date": "2018-09-27", "close": 20.74, "volume": 357640.0}, {"date": "2018-09-28", "close": 20.93, "volume": 422976.0}, {"date": "2018-10-01", "close": 21.01, "volume": 411404.0}, {"date": "2018-10-02", "close": 20.67, "volume": 357359.0}, {"date": "2018-10-03", "close": 20.94, "volume": 426257.0}, {"date": "2018-10-04", "close": 20.15, "volume": 453671.0}, {"date": "2018-10-05", "close": 20.08, "volume": 277045.0}, {"date": "2018-10-08", "close": 19.87, "volume": 307089.0}, {"date": "2018-10-09", "close": 19.84, "volume": 522057.0}, {"date": "2018-10-10", "close": 19.45, "volume": 930945.0}, {"date": "2018-10-11", "close": 19.58, "volume": 1841736.0}, {"date": "2018-10-12", "close": 19.69, "volume": 1690426.0}, {"date": "2018-10-15", "close": 19.81, "volume": 780573.0}, {"date": "2018-10-16", "close": 20.21, "volume": 396693.0}, {"date": "2018-10-17", "close": 19.9, "volume": 389816.0}, {"date": "2018-10-18", "close": 19.72, "volume": 336615.0}, {"date": "2018-10-19", "close": 19.84, "volume": 229735.0}, {"date": "2018-10-22", "close": 19.72, "volume": 291937.0}, {"date": "2018-10-23", "close": 19.73, "volume": 225373.0}, {"date": "2018-10-24", "close": 19.54, "volume": 208549.0}, {"date": "2018-10-25", "close": 19.82, "volume": 431443.0}, {"date": "2018-10-26", "close": 19.61, "volume": 317204.0}, {"date": "2018-10-29", "close": 19.49, "volume": 332494.0}, {"date": "2018-10-30", "close": 19.35, "volume": 287222.0}, {"date": "2018-10-31", "close": 19.66, "volume": 549656.0}, {"date": "2018-11-01", "close": 19.91, "volume": 524784.0}, {"date": "2018-11-02", "close": 19.84, "volume": 362362.0}, {"date": "2018-11-05", "close": 20.0, "volume": 238063.0}, {"date": "2018-11-06", "close": 19.96, "volume": 198425.0}, {"date": "2018-11-07", "close": 20.26, "volume": 160468.0}, {"date": "2018-11-08", "close": 20.07, "volume": 258730.0}, {"date": "2018-11-09", "close": 20.36, "volume": 974110.0}, {"date": "2018-11-12", "close": 20.22, "volume": 1228140.0}, {"date": "2018-11-13", "close": 20.4, "volume": 940618.0}, {"date": "2018-11-14", "close": 20.81, "volume": 2787222.0}, {"date": "2018-11-15", "close": 20.95, "volume": 879542.0}, {"date": "2018-11-16", "close": 21.06, "volume": 2644362.0}, {"date": "2018-11-19", "close": 20.96, "volume": 693842.0}, {"date": "2018-11-20", "close": 20.8, "volume": 1360517.0}, {"date": "2018-11-21", "close": 20.78, "volume": 957974.0}, {"date": "2018-11-23", "close": 21.13, "volume": 823789.0}, {"date": "2018-11-26", "close": 21.2, "volume": 407308.0}, {"date": "2018-11-27", "close": 21.03, "volume": 441157.0}, {"date": "2018-11-28", "close": 21.37, "volume": 389057.0}, {"date": "2018-11-29", "close": 21.22, "volume": 311469.0}, {"date": "2018-11-30", "close": 20.98, "volume": 279539.0}, {"date": "2018-12-03", "close": 21.26, "volume": 379276.0}, {"date": "2018-12-04", "close": 20.79, "volume": 352048.0}, {"date": "2018-12-06", "close": 20.45, "volume": 506515.0}, {"date": "2018-12-07", "close": 20.53, "volume": 311461.0}, {"date": "2018-12-10", "close": 20.31, "volume": 470626.0}, {"date": "2018-12-11", "close": 20.25, "volume": 638826.0}, {"date": "2018-12-12", "close": 20.5, "volume": 252277.0}, {"date": "2018-12-13", "close": 20.53, "volume": 287111.0}, {"date": "2018-12-14", "close": 20.48, "volume": 285861.0}, {"date": "2018-12-17", "close": 20.49, "volume": 543917.0}, {"date": "2018-12-18", "close": 20.28, "volume": 357621.0}, {"date": "2018-12-19", "close": 20.28, "volume": 460459.0}, {"date": "2018-12-20", "close": 20.35, "volume": 522709.0}, {"date": "2018-12-21", "close": 19.82, "volume": 564503.0}, {"date": "2018-12-24", "close": 19.84, "volume": 340798.0}, {"date": "2018-12-26", "close": 20.2, "volume": 387805.0}, {"date": "2018-12-27", "close": 20.31, "volume": 935730.0}, {"date": "2018-12-28", "close": 20.59, "volume": 340896.0}, {"date": "2018-12-31", "close": 20.52, "volume": 406004.0}, {"date": "2019-01-02", "close": 20.56, "volume": 449492.0}, {"date": "2019-01-03", "close": 20.33, "volume": 280615.0}, {"date": "2019-01-04", "close": 20.84, "volume": 325906.0}, {"date": "2019-01-07", "close": 21.01, "volume": 314897.0}, {"date": "2019-01-08", "close": 21.23, "volume": 313611.0}, {"date": "2019-01-09", "close": 21.02, "volume": 481840.0}, {"date": "2019-01-10", "close": 21.13, "volume": 282809.0}, {"date": "2019-01-11", "close": 21.16, "volume": 307288.0}, {"date": "2019-01-14", "close": 20.93, "volume": 607948.0}, {"date": "2019-01-15", "close": 21.04, "volume": 272531.0}, {"date": "2019-01-16", "close": 21.36, "volume": 1526964.0}, {"date": "2019-01-17", "close": 21.51, "volume": 2420169.0}, {"date": "2019-01-18", "close": 21.67, "volume": 390056.0}, {"date": "2019-01-22", "close": 21.82, "volume": 465208.0}, {"date": "2019-01-23", "close": 21.79, "volume": 281412.0}, {"date": "2019-01-24", "close": 21.53, "volume": 336817.0}, {"date": "2019-01-25", "close": 21.46, "volume": 359768.0}, {"date": "2019-01-28", "close": 21.41, "volume": 392909.0}, {"date": "2019-01-29", "close": 21.74, "volume": 724170.0}, {"date": "2019-01-30", "close": 21.96, "volume": 293026.0}, {"date": "2019-01-31", "close": 22.18, "volume": 291214.0}, {"date": "2019-02-01", "close": 22.24, "volume": 206611.0}, {"date": "2019-02-04", "close": 22.45, "volume": 349066.0}, {"date": "2019-02-05", "close": 22.54, "volume": 275826.0}, {"date": "2019-02-06", "close": 22.37, "volume": 803681.0}, {"date": "2019-02-07", "close": 22.15, "volume": 591639.0}, {"date": "2019-02-08", "close": 22.48, "volume": 216020.0}, {"date": "2019-02-11", "close": 22.39, "volume": 277808.0}, {"date": "2019-02-12", "close": 22.37, "volume": 169687.0}, {"date": "2019-02-13", "close": 22.3, "volume": 266730.0}, {"date": "2019-02-14", "close": 22.36, "volume": 218293.0}, {"date": "2019-02-15", "close": 22.28, "volume": 380826.0}, {"date": "2019-02-19", "close": 22.04, "volume": 500890.0}, {"date": "2019-02-20", "close": 22.08, "volume": 312111.0}, {"date": "2019-02-21", "close": 23.07, "volume": 375470.0}, {"date": "2019-02-22", "close": 23.22, "volume": 288874.0}, {"date": "2019-02-25", "close": 22.94, "volume": 560537.0}, {"date": "2019-02-26", "close": 23.0, "volume": 306636.0}, {"date": "2019-02-27", "close": 22.93, "volume": 423969.0}, {"date": "2019-02-28", "close": 23.05, "volume": 270859.0}, {"date": "2019-03-01", "close": 21.4, "volume": 589483.0}, {"date": "2019-03-04", "close": 21.78, "volume": 922568.0}, {"date": "2019-03-05", "close": 21.83, "volume": 491947.0}, {"date": "2019-03-06", "close": 21.87, "volume": 953334.0}, {"date": "2019-03-07", "close": 21.75, "volume": 429220.0}, {"date": "2019-03-08", "close": 21.53, "volume": 348026.0}, {"date": "2019-03-11", "close": 21.77, "volume": 292965.0}, {"date": "2019-03-12", "close": 21.77, "volume": 208095.0}, {"date": "2019-03-13", "close": 21.78, "volume": 432809.0}, {"date": "2019-03-14", "close": 22.09, "volume": 390375.0}, {"date": "2019-03-15", "close": 22.18, "volume": 396903.0}, {"date": "2019-03-18", "close": 22.11, "volume": 322382.0}, {"date": "2019-03-19", "close": 21.85, "volume": 778629.0}, {"date": "2019-03-20", "close": 21.56, "volume": 373273.0}, {"date": "2019-03-21", "close": 21.5, "volume": 322508.0}, {"date": "2019-03-22", "close": 21.37, "volume": 246004.0}, {"date": "2019-03-25", "close": 21.31, "volume": 294998.0}, {"date": "2019-03-26", "close": 21.6, "volume": 333413.0}, {"date": "2019-03-27", "close": 21.49, "volume": 529688.0}, {"date": "2019-03-28", "close": 21.44, "volume": 488064.0}, {"date": "2019-03-29", "close": 21.45, "volume": 418066.0}, {"date": "2019-04-01", "close": 21.59, "volume": 284558.0}, {"date": "2019-04-02", "close": 21.74, "volume": 312549.0}, {"date": "2019-04-03", "close": 21.84, "volume": 252932.0}, {"date": "2019-04-04", "close": 21.86, "volume": 310674.0}, {"date": "2019-04-05", "close": 21.79, "volume": 201662.0}, {"date": "2019-04-08", "close": 21.8, "volume": 191305.0}, {"date": "2019-04-09", "close": 21.54, "volume": 196002.0}, {"date": "2019-04-10", "close": 21.68, "volume": 180538.0}, {"date": "2019-04-11", "close": 21.74, "volume": 249573.0}, {"date": "2019-04-12", "close": 21.55, "volume": 216005.0}, {"date": "2019-04-15", "close": 21.63, "volume": 339657.0}, {"date": "2019-04-16", "close": 21.79, "volume": 480467.0}, {"date": "2019-04-17", "close": 22.1, "volume": 194538.0}, {"date": "2019-04-18", "close": 22.17, "volume": 220687.0}, {"date": "2019-04-22", "close": 22.09, "volume": 148663.0}, {"date": "2019-04-23", "close": 22.3, "volume": 1342666.0}, {"date": "2019-04-24", "close": 22.37, "volume": 608614.0}, {"date": "2019-04-25", "close": 22.38, "volume": 305280.0}, {"date": "2019-04-26", "close": 22.82, "volume": 343588.0}, {"date": "2019-04-29", "close": 22.74, "volume": 211988.0}, {"date": "2019-04-30", "close": 22.94, "volume": 237010.0}, {"date": "2019-05-01", "close": 22.88, "volume": 332686.0}, {"date": "2019-05-02", "close": 22.32, "volume": 644698.0}, {"date": "2019-05-03", "close": 22.75, "volume": 557782.0}, {"date": "2019-05-06", "close": 22.55, "volume": 782591.0}, {"date": "2019-05-07", "close": 22.33, "volume": 689576.0}, {"date": "2019-05-08", "close": 22.65, "volume": 509276.0}, {"date": "2019-05-09", "close": 22.59, "volume": 357454.0}, {"date": "2019-05-10", "close": 22.78, "volume": 373450.0}, {"date": "2019-05-13", "close": 22.54, "volume": 390187.0}, {"date": "2019-05-14", "close": 22.57, "volume": 228963.0}, {"date": "2019-05-15", "close": 22.75, "volume": 474677.0}, {"date": "2019-05-16", "close": 22.98, "volume": 308559.0}, {"date": "2019-05-17", "close": 22.99, "volume": 184765.0}, {"date": "2019-05-20", "close": 23.01, "volume": 201151.0}, {"date": "2019-05-21", "close": 22.97, "volume": 508360.0}, {"date": "2019-05-22", "close": 23.26, "volume": 293567.0}, {"date": "2019-05-23", "close": 23.08, "volume": 221502.0}, {"date": "2019-05-24", "close": 23.24, "volume": 230486.0}, {"date": "2019-05-28", "close": 23.17, "volume": 206230.0}, {"date": "2019-05-29", "close": 22.98, "volume": 730965.0}, {"date": "2019-05-30", "close": 23.48, "volume": 677997.0}, {"date": "2019-05-31", "close": 23.37, "volume": 603961.0}, {"date": "2019-06-03", "close": 23.44, "volume": 547634.0}, {"date": "2019-06-04", "close": 23.29, "volume": 443049.0}, {"date": "2019-06-05", "close": 23.54, "volume": 518532.0}, {"date": "2019-06-06", "close": 23.68, "volume": 327947.0}, {"date": "2019-06-07", "close": 23.88, "volume": 450706.0}, {"date": "2019-06-10", "close": 23.88, "volume": 474220.0}, {"date": "2019-06-11", "close": 23.89, "volume": 676103.0}, {"date": "2019-06-12", "close": 24.19, "volume": 845893.0}, {"date": "2019-06-13", "close": 24.04, "volume": 944706.0}, {"date": "2019-06-14", "close": 24.21, "volume": 535516.0}, {"date": "2019-06-17", "close": 24.35, "volume": 366069.0}, {"date": "2019-06-18", "close": 24.44, "volume": 372568.0}, {"date": "2019-06-19", "close": 24.43, "volume": 318531.0}, {"date": "2019-06-20", "close": 24.74, "volume": 251018.0}, {"date": "2019-06-21", "close": 24.54, "volume": 593242.0}, {"date": "2019-06-24", "close": 24.89, "volume": 684820.0}, {"date": "2019-06-25", "close": 24.65, "volume": 226383.0}, {"date": "2019-06-26", "close": 24.53, "volume": 277367.0}, {"date": "2019-06-27", "close": 24.48, "volume": 350954.0}, {"date": "2019-06-28", "close": 24.41, "volume": 338836.0}, {"date": "2019-07-01", "close": 24.57, "volume": 300761.0}, {"date": "2019-07-02", "close": 24.84, "volume": 317654.0}, {"date": "2019-07-03", "close": 24.95, "volume": 179776.0}, {"date": "2019-07-05", "close": 24.57, "volume": 451204.0}, {"date": "2019-07-08", "close": 24.5, "volume": 252074.0}, {"date": "2019-07-09", "close": 24.6, "volume": 261686.0}, {"date": "2019-07-10", "close": 24.57, "volume": 255880.0}, {"date": "2019-07-11", "close": 24.59, "volume": 178722.0}, {"date": "2019-07-12", "close": 24.54, "volume": 246024.0}, {"date": "2019-07-15", "close": 24.83, "volume": 339734.0}, {"date": "2019-07-16", "close": 24.55, "volume": 420280.0}, {"date": "2019-07-17", "close": 24.54, "volume": 321742.0}, {"date": "2019-07-18", "close": 24.41, "volume": 330611.0}, {"date": "2019-07-19", "close": 24.34, "volume": 306901.0}, {"date": "2019-07-22", "close": 24.3, "volume": 345722.0}, {"date": "2019-07-23", "close": 24.37, "volume": 307869.0}, {"date": "2019-07-24", "close": 24.27, "volume": 435209.0}, {"date": "2019-07-25", "close": 23.27, "volume": 567560.0}, {"date": "2019-07-26", "close": 24.0, "volume": 329089.0}, {"date": "2019-07-29", "close": 24.15, "volume": 275689.0}, {"date": "2019-07-30", "close": 24.03, "volume": 348046.0}, {"date": "2019-07-31", "close": 23.73, "volume": 407021.0}, {"date": "2019-08-01", "close": 23.8, "volume": 417990.0}, {"date": "2019-08-02", "close": 23.52, "volume": 610095.0}, {"date": "2019-08-05", "close": 22.96, "volume": 832597.0}, {"date": "2019-08-06", "close": 22.95, "volume": 1057221.0}, {"date": "2019-08-07", "close": 23.54, "volume": 652738.0}, {"date": "2019-08-08", "close": 23.57, "volume": 410560.0}, {"date": "2019-08-09", "close": 23.52, "volume": 440480.0}, {"date": "2019-08-12", "close": 23.53, "volume": 209698.0}, {"date": "2019-08-13", "close": 23.58, "volume": 300911.0}, {"date": "2019-08-14", "close": 22.98, "volume": 373787.0}, {"date": "2019-08-15", "close": 23.29, "volume": 281533.0}, {"date": "2019-08-16", "close": 23.51, "volume": 227167.0}, {"date": "2019-08-19", "close": 23.63, "volume": 236489.0}, {"date": "2019-08-20", "close": 23.52, "volume": 253769.0}, {"date": "2019-08-21", "close": 23.76, "volume": 266881.0}, {"date": "2019-08-22", "close": 23.64, "volume": 263288.0}, {"date": "2019-08-23", "close": 23.57, "volume": 403217.0}, {"date": "2019-08-26", "close": 23.68, "volume": 269229.0}, {"date": "2019-08-27", "close": 23.94, "volume": 292582.0}, {"date": "2019-08-28", "close": 24.02, "volume": 265181.0}, {"date": "2019-08-29", "close": 24.14, "volume": 169334.0}, {"date": "2019-08-30", "close": 24.05, "volume": 228607.0}, {"date": "2019-09-03", "close": 24.37, "volume": 400287.0}, {"date": "2019-09-04", "close": 24.48, "volume": 257284.0}, {"date": "2019-09-05", "close": 24.08, "volume": 301246.0}, {"date": "2019-09-06", "close": 24.24, "volume": 174278.0}, {"date": "2019-09-09", "close": 23.77, "volume": 267746.0}, {"date": "2019-09-10", "close": 23.08, "volume": 336447.0}, {"date": "2019-09-11", "close": 23.21, "volume": 310278.0}, {"date": "2019-09-12", "close": 23.38, "volume": 338023.0}, {"date": "2019-09-13", "close": 23.17, "volume": 257634.0}, {"date": "2019-09-16", "close": 22.87, "volume": 225032.0}, {"date": "2019-09-17", "close": 23.46, "volume": 498868.0}, {"date": "2019-09-18", "close": 23.48, "volume": 362437.0}, {"date": "2019-09-19", "close": 23.75, "volume": 419303.0}, {"date": "2019-09-20", "close": 23.26, "volume": 451553.0}, {"date": "2019-09-23", "close": 23.44, "volume": 227403.0}, {"date": "2019-09-24", "close": 23.53, "volume": 233832.0}, {"date": "2019-09-25", "close": 23.37, "volume": 269728.0}, {"date": "2019-09-26", "close": 23.75, "volume": 333750.0}, {"date": "2019-09-27", "close": 23.74, "volume": 375869.0}, {"date": "2019-09-30", "close": 23.72, "volume": 460859.0}, {"date": "2019-10-01", "close": 23.36, "volume": 372927.0}, {"date": "2019-10-02", "close": 22.71, "volume": 331939.0}, {"date": "2019-10-03", "close": 22.65, "volume": 529969.0}, {"date": "2019-10-04", "close": 23.03, "volume": 316359.0}, {"date": "2019-10-07", "close": 23.01, "volume": 225407.0}, {"date": "2019-10-08", "close": 23.0, "volume": 255209.0}, {"date": "2019-10-09", "close": 23.13, "volume": 210764.0}, {"date": "2019-10-10", "close": 23.17, "volume": 278264.0}, {"date": "2019-10-11", "close": 23.32, "volume": 298030.0}, {"date": "2019-10-14", "close": 22.89, "volume": 322536.0}, {"date": "2019-10-15", "close": 22.78, "volume": 400103.0}, {"date": "2019-10-16", "close": 23.16, "volume": 381184.0}, {"date": "2019-10-17", "close": 23.13, "volume": 240951.0}, {"date": "2019-10-18", "close": 22.66, "volume": 427750.0}, {"date": "2019-10-21", "close": 22.8, "volume": 662070.0}, {"date": "2019-10-22", "close": 22.9, "volume": 1262871.0}, {"date": "2019-10-23", "close": 22.83, "volume": 360739.0}, {"date": "2019-10-24", "close": 23.72, "volume": 315570.0}, {"date": "2019-10-25", "close": 23.72, "volume": 441854.0}, {"date": "2019-10-28", "close": 23.83, "volume": 471453.0}, {"date": "2019-10-29", "close": 23.77, "volume": 364626.0}, {"date": "2019-10-30", "close": 24.23, "volume": 403185.0}, {"date": "2019-10-31", "close": 24.19, "volume": 358079.0}, {"date": "2019-11-01", "close": 24.11, "volume": 358799.0}, {"date": "2019-11-04", "close": 23.83, "volume": 261709.0}, {"date": "2019-11-05", "close": 23.72, "volume": 269081.0}, {"date": "2019-11-06", "close": 23.77, "volume": 477305.0}, {"date": "2019-11-07", "close": 23.74, "volume": 272695.0}, {"date": "2019-11-08", "close": 23.79, "volume": 204359.0}, {"date": "2019-11-11", "close": 23.7, "volume": 294033.0}, {"date": "2019-11-12", "close": 23.92, "volume": 221774.0}, {"date": "2019-11-13", "close": 23.99, "volume": 252728.0}, {"date": "2019-11-14", "close": 24.29, "volume": 227347.0}, {"date": "2019-11-15", "close": 24.07, "volume": 310164.0}, {"date": "2019-11-18", "close": 24.18, "volume": 347548.0}, {"date": "2019-11-19", "close": 24.32, "volume": 301146.0}, {"date": "2019-11-20", "close": 23.92, "volume": 255534.0}, {"date": "2019-11-21", "close": 23.74, "volume": 227072.0}, {"date": "2019-11-22", "close": 23.95, "volume": 234516.0}, {"date": "2019-11-25", "close": 24.34, "volume": 329831.0}, {"date": "2019-11-26", "close": 24.22, "volume": 269985.0}, {"date": "2019-11-27", "close": 24.31, "volume": 261557.0}, {"date": "2019-11-29", "close": 24.38, "volume": 160679.0}, {"date": "2019-12-02", "close": 23.96, "volume": 532724.0}, {"date": "2019-12-03", "close": 23.82, "volume": 856637.0}, {"date": "2019-12-04", "close": 23.82, "volume": 359464.0}, {"date": "2019-12-05", "close": 23.85, "volume": 272777.0}, {"date": "2019-12-06", "close": 24.06, "volume": 263451.0}, {"date": "2019-12-09", "close": 24.02, "volume": 210112.0}, {"date": "2019-12-10", "close": 24.2, "volume": 280313.0}, {"date": "2019-12-11", "close": 24.14, "volume": 349057.0}, {"date": "2019-12-12", "close": 23.98, "volume": 346759.0}, {"date": "2019-12-13", "close": 24.26, "volume": 345391.0}, {"date": "2019-12-16", "close": 25.01, "volume": 407953.0}, {"date": "2019-12-17", "close": 24.82, "volume": 343328.0}, {"date": "2019-12-18", "close": 24.89, "volume": 234509.0}, {"date": "2019-12-19", "close": 24.87, "volume": 189339.0}, {"date": "2019-12-20", "close": 25.01, "volume": 344853.0}, {"date": "2019-12-23", "close": 24.98, "volume": 304737.0}, {"date": "2019-12-24", "close": 25.04, "volume": 129024.0}, {"date": "2019-12-26", "close": 25.22, "volume": 164457.0}, {"date": "2019-12-27", "close": 25.3, "volume": 295074.0}, {"date": "2019-12-30", "close": 25.14, "volume": 178124.0}, {"date": "2019-12-31", "close": 25.27, "volume": 138368.0}, {"date": "2020-01-02", "close": 25.23, "volume": 372256.0}, {"date": "2020-01-03", "close": 25.02, "volume": 373888.0}, {"date": "2020-01-06", "close": 25.17, "volume": 245305.0}, {"date": "2020-01-07", "close": 24.89, "volume": 282780.0}, {"date": "2020-01-08", "close": 25.01, "volume": 204738.0}, {"date": "2020-01-09", "close": 25.25, "volume": 326121.0}, {"date": "2020-01-10", "close": 25.28, "volume": 253151.0}, {"date": "2020-01-13", "close": 25.45, "volume": 250851.0}, {"date": "2020-01-14", "close": 25.69, "volume": 267055.0}, {"date": "2020-01-15", "close": 26.03, "volume": 244525.0}, {"date": "2020-01-16", "close": 26.16, "volume": 281492.0}, {"date": "2020-01-17", "close": 26.2, "volume": 233011.0}, {"date": "2020-01-21", "close": 26.06, "volume": 292336.0}, {"date": "2020-01-22", "close": 26.37, "volume": 259276.0}, {"date": "2020-01-23", "close": 26.39, "volume": 343085.0}, {"date": "2020-01-24", "close": 26.69, "volume": 568947.0}, {"date": "2020-01-27", "close": 26.36, "volume": 285123.0}, {"date": "2020-01-28", "close": 26.63, "volume": 229715.0}, {"date": "2020-01-29", "close": 26.46, "volume": 268064.0}, {"date": "2020-01-30", "close": 26.71, "volume": 636444.0}, {"date": "2020-01-31", "close": 26.54, "volume": 347746.0}, {"date": "2020-02-03", "close": 26.23, "volume": 378860.0}, {"date": "2020-02-04", "close": 26.87, "volume": 357057.0}, {"date": "2020-02-05", "close": 27.08, "volume": 789480.0}, {"date": "2020-02-06", "close": 27.13, "volume": 240920.0}, {"date": "2020-02-07", "close": 26.89, "volume": 269460.0}, {"date": "2020-02-10", "close": 26.96, "volume": 295528.0}, {"date": "2020-02-11", "close": 26.79, "volume": 358411.0}, {"date": "2020-02-12", "close": 26.55, "volume": 584648.0}, {"date": "2020-02-13", "close": 26.98, "volume": 436316.0}, {"date": "2020-02-14", "close": 27.06, "volume": 267504.0}, {"date": "2020-02-18", "close": 27.18, "volume": 290726.0}, {"date": "2020-02-19", "close": 27.16, "volume": 267568.0}, {"date": "2020-02-20", "close": 27.05, "volume": 309773.0}, {"date": "2020-02-21", "close": 26.89, "volume": 367088.0}, {"date": "2020-02-24", "close": 25.9, "volume": 614611.0}, {"date": "2020-02-25", "close": 25.54, "volume": 528510.0}, {"date": "2020-02-26", "close": 25.53, "volume": 491345.0}, {"date": "2020-02-27", "close": 24.69, "volume": 772823.0}, {"date": "2020-02-28", "close": 24.15, "volume": 1251439.0}, {"date": "2020-03-02", "close": 24.44, "volume": 931536.0}, {"date": "2020-03-03", "close": 24.45, "volume": 1057132.0}, {"date": "2020-03-04", "close": 25.11, "volume": 682098.0}, {"date": "2020-03-05", "close": 24.5, "volume": 758616.0}, {"date": "2020-03-06", "close": 24.21, "volume": 842472.0}, {"date": "2020-03-09", "close": 22.37, "volume": 1689372.0}, {"date": "2020-03-10", "close": 22.7, "volume": 1514833.0}, {"date": "2020-03-11", "close": 21.69, "volume": 2551894.0}, {"date": "2020-03-12", "close": 19.27, "volume": 1250495.0}, {"date": "2020-03-13", "close": 19.43, "volume": 1459720.0}, {"date": "2020-03-16", "close": 18.08, "volume": 2355432.0}, {"date": "2020-03-17", "close": 18.96, "volume": 2364869.0}, {"date": "2020-03-18", "close": 17.64, "volume": 1309267.0}, {"date": "2020-03-19", "close": 17.8, "volume": 801656.0}, {"date": "2020-03-20", "close": 16.95, "volume": 1546355.0}, {"date": "2020-03-23", "close": 16.92, "volume": 1818386.0}, {"date": "2020-03-24", "close": 18.63, "volume": 1411155.0}, {"date": "2020-03-25", "close": 20.03, "volume": 1774167.0}, {"date": "2020-03-26", "close": 21.39, "volume": 2625001.0}, {"date": "2020-03-27", "close": 21.05, "volume": 3362253.0}, {"date": "2020-03-30", "close": 21.52, "volume": 1163931.0}, {"date": "2020-03-31", "close": 21.4, "volume": 1312156.0}, {"date": "2020-04-01", "close": 20.48, "volume": 978443.0}, {"date": "2020-04-02", "close": 20.44, "volume": 1110200.0}, {"date": "2020-04-03", "close": 20.74, "volume": 856830.0}, {"date": "2020-04-06", "close": 21.63, "volume": 991689.0}, {"date": "2020-04-07", "close": 21.16, "volume": 1407636.0}, {"date": "2020-04-08", "close": 21.54, "volume": 822495.0}, {"date": "2020-04-09", "close": 22.67, "volume": 1119248.0}, {"date": "2020-04-13", "close": 22.51, "volume": 580291.0}, {"date": "2020-04-14", "close": 22.46, "volume": 997965.0}, {"date": "2020-04-15", "close": 21.52, "volume": 803790.0}, {"date": "2020-04-16", "close": 22.32, "volume": 875059.0}, {"date": "2020-04-17", "close": 23.07, "volume": 868696.0}, {"date": "2020-04-20", "close": 23.15, "volume": 1047414.0}, {"date": "2020-04-21", "close": 22.15, "volume": 698168.0}, {"date": "2020-04-22", "close": 22.62, "volume": 557123.0}, {"date": "2020-04-23", "close": 22.01, "volume": 835917.0}, {"date": "2020-04-24", "close": 21.73, "volume": 511712.0}, {"date": "2020-04-27", "close": 22.32, "volume": 622472.0}, {"date": "2020-04-28", "close": 22.81, "volume": 648194.0}, {"date": "2020-04-29", "close": 23.3, "volume": 584403.0}, {"date": "2020-04-30", "close": 22.66, "volume": 749668.0}, {"date": "2020-05-01", "close": 22.51, "volume": 527054.0}, {"date": "2020-05-04", "close": 22.42, "volume": 660708.0}, {"date": "2020-05-05", "close": 22.47, "volume": 543280.0}, {"date": "2020-05-06", "close": 22.07, "volume": 599235.0}, {"date": "2020-05-07", "close": 22.94, "volume": 1123705.0}, {"date": "2020-05-08", "close": 23.14, "volume": 533678.0}, {"date": "2020-05-11", "close": 23.15, "volume": 873743.0}, {"date": "2020-05-12", "close": 22.83, "volume": 627342.0}, {"date": "2020-05-13", "close": 22.42, "volume": 645935.0}, {"date": "2020-05-14", "close": 22.13, "volume": 1187811.0}, {"date": "2020-05-15", "close": 21.92, "volume": 790601.0}, {"date": "2020-05-18", "close": 22.77, "volume": 619571.0}, {"date": "2020-05-19", "close": 22.37, "volume": 687230.0}, {"date": "2020-05-20", "close": 23.04, "volume": 873195.0}, {"date": "2020-05-21", "close": 22.85, "volume": 497096.0}, {"date": "2020-05-22", "close": 22.97, "volume": 486412.0}, {"date": "2020-05-26", "close": 23.2, "volume": 602983.0}, {"date": "2020-05-27", "close": 23.19, "volume": 618078.0}, {"date": "2020-05-28", "close": 23.68, "volume": 893895.0}, {"date": "2020-05-29", "close": 23.29, "volume": 768831.0}, {"date": "2020-06-01", "close": 23.81, "volume": 470120.0}, {"date": "2020-06-02", "close": 23.97, "volume": 351803.0}, {"date": "2020-06-03", "close": 24.6, "volume": 495674.0}, {"date": "2020-06-04", "close": 24.29, "volume": 1145973.0}, {"date": "2020-06-05", "close": 24.23, "volume": 542617.0}, {"date": "2020-06-08", "close": 24.28, "volume": 696230.0}, {"date": "2020-06-09", "close": 23.91, "volume": 759748.0}, {"date": "2020-06-10", "close": 24.04, "volume": 669650.0}, {"date": "2020-06-11", "close": 22.8, "volume": 543421.0}, {"date": "2020-06-12", "close": 23.2, "volume": 691248.0}, {"date": "2020-06-15", "close": 23.33, "volume": 581849.0}, {"date": "2020-06-16", "close": 23.67, "volume": 569613.0}, {"date": "2020-06-17", "close": 23.79, "volume": 454643.0}, {"date": "2020-06-18", "close": 23.44, "volume": 356534.0}, {"date": "2020-06-19", "close": 23.5, "volume": 527051.0}, {"date": "2020-06-22", "close": 23.98, "volume": 800426.0}, {"date": "2020-06-23", "close": 24.16, "volume": 872636.0}, {"date": "2020-06-24", "close": 23.27, "volume": 1591427.0}, {"date": "2020-06-25", "close": 23.66, "volume": 1246238.0}, {"date": "2020-06-26", "close": 23.46, "volume": 1363204.0}, {"date": "2020-06-29", "close": 23.62, "volume": 1998675.0}, {"date": "2020-06-30", "close": 23.56, "volume": 2645214.0}, {"date": "2020-07-01", "close": 23.65, "volume": 1269347.0}, {"date": "2020-07-02", "close": 23.37, "volume": 1904199.0}, {"date": "2020-07-06", "close": 23.52, "volume": 919625.0}, {"date": "2020-07-07", "close": 23.22, "volume": 609269.0}, {"date": "2020-07-08", "close": 23.38, "volume": 590835.0}, {"date": "2020-07-09", "close": 23.01, "volume": 1304677.0}, {"date": "2020-07-10", "close": 23.05, "volume": 606103.0}, {"date": "2020-07-13", "close": 22.62, "volume": 967082.0}, {"date": "2020-07-14", "close": 22.68, "volume": 1438365.0}, {"date": "2020-07-15", "close": 23.08, "volume": 887223.0}, {"date": "2020-07-16", "close": 22.88, "volume": 911295.0}, {"date": "2020-07-17", "close": 22.91, "volume": 857968.0}, {"date": "2020-07-20", "close": 22.92, "volume": 1081918.0}, {"date": "2020-07-21", "close": 22.72, "volume": 2239234.0}, {"date": "2020-07-22", "close": 22.98, "volume": 1823604.0}, {"date": "2020-07-23", "close": 21.18, "volume": 3131632.0}, {"date": "2020-07-24", "close": 21.12, "volume": 2664112.0}, {"date": "2020-07-27", "close": 21.53, "volume": 1832774.0}, {"date": "2020-07-28", "close": 21.61, "volume": 1869769.0}, {"date": "2020-07-29", "close": 21.95, "volume": 1179640.0}, {"date": "2020-07-30", "close": 21.77, "volume": 1127535.0}, {"date": "2020-07-31", "close": 21.17, "volume": 1139797.0}, {"date": "2020-08-03", "close": 21.7, "volume": 851492.0}, {"date": "2020-08-04", "close": 21.34, "volume": 986732.0}, {"date": "2020-08-05", "close": 21.67, "volume": 928808.0}, {"date": "2020-08-06", "close": 22.11, "volume": 1615712.0}, {"date": "2020-08-07", "close": 22.16, "volume": 726293.0}, {"date": "2020-08-10", "close": 22.15, "volume": 515362.0}, {"date": "2020-08-11", "close": 22.38, "volume": 662185.0}, {"date": "2020-08-12", "close": 23.16, "volume": 1348249.0}, {"date": "2020-08-13", "close": 23.06, "volume": 519689.0}, {"date": "2020-08-14", "close": 22.51, "volume": 471946.0}, {"date": "2020-08-17", "close": 22.77, "volume": 427153.0}, {"date": "2020-08-18", "close": 22.78, "volume": 443912.0}, {"date": "2020-08-19", "close": 22.75, "volume": 695819.0}, {"date": "2020-08-20", "close": 22.63, "volume": 575277.0}, {"date": "2020-08-21", "close": 22.73, "volume": 519614.0}, {"date": "2020-08-24", "close": 23.03, "volume": 923448.0}, {"date": "2020-08-25", "close": 22.83, "volume": 581701.0}, {"date": "2020-08-26", "close": 22.84, "volume": 332077.0}, {"date": "2020-08-27", "close": 22.73, "volume": 529306.0}, {"date": "2020-08-28", "close": 22.82, "volume": 470639.0}, {"date": "2020-08-31", "close": 22.66, "volume": 480247.0}, {"date": "2020-09-01", "close": 22.38, "volume": 681225.0}, {"date": "2020-09-02", "close": 23.18, "volume": 638570.0}, {"date": "2020-09-03", "close": 22.75, "volume": 703531.0}, {"date": "2020-09-04", "close": 22.65, "volume": 750002.0}, {"date": "2020-09-08", "close": 22.7, "volume": 721356.0}, {"date": "2020-09-09", "close": 23.33, "volume": 601829.0}, {"date": "2020-09-10", "close": 22.82, "volume": 562607.0}, {"date": "2020-09-11", "close": 23.01, "volume": 470372.0}, {"date": "2020-09-14", "close": 23.13, "volume": 420869.0}, {"date": "2020-09-15", "close": 23.38, "volume": 488039.0}, {"date": "2020-09-16", "close": 23.38, "volume": 583741.0}, {"date": "2020-09-17", "close": 23.29, "volume": 591338.0}, {"date": "2020-09-18", "close": 23.34, "volume": 560414.0}, {"date": "2020-09-21", "close": 22.03, "volume": 942384.0}, {"date": "2020-09-22", "close": 21.87, "volume": 967436.0}, {"date": "2020-09-23", "close": 22.13, "volume": 629466.0}, {"date": "2020-09-24", "close": 21.69, "volume": 1394669.0}, {"date": "2020-09-25", "close": 22.26, "volume": 604547.0}, {"date": "2020-09-28", "close": 22.41, "volume": 446288.0}, {"date": "2020-09-29", "close": 22.25, "volume": 517342.0}, {"date": "2020-09-30", "close": 22.37, "volume": 420674.0}, {"date": "2020-10-01", "close": 22.29, "volume": 1289558.0}, {"date": "2020-10-02", "close": 22.6, "volume": 570345.0}, {"date": "2020-10-05", "close": 22.89, "volume": 428943.0}, {"date": "2020-10-06", "close": 22.23, "volume": 589140.0}, {"date": "2020-10-07", "close": 21.68, "volume": 840247.0}, {"date": "2020-10-08", "close": 21.8, "volume": 434454.0}, {"date": "2020-10-09", "close": 22.07, "volume": 718789.0}, {"date": "2020-10-12", "close": 22.25, "volume": 665510.0}, {"date": "2020-10-13", "close": 22.09, "volume": 477202.0}, {"date": "2020-10-14", "close": 22.01, "volume": 425460.0}, {"date": "2020-10-15", "close": 21.43, "volume": 477647.0}, {"date": "2020-10-16", "close": 22.04, "volume": 604786.0}, {"date": "2020-10-19", "close": 21.64, "volume": 528749.0}, {"date": "2020-10-20", "close": 22.02, "volume": 566387.0}, {"date": "2020-10-21", "close": 21.77, "volume": 477094.0}, {"date": "2020-10-22", "close": 21.42, "volume": 672334.0}, {"date": "2020-10-23", "close": 21.4, "volume": 408434.0}, {"date": "2020-10-26", "close": 20.93, "volume": 466198.0}, {"date": "2020-10-27", "close": 20.9, "volume": 560540.0}, {"date": "2020-10-28", "close": 20.14, "volume": 851529.0}, {"date": "2020-10-29", "close": 20.05, "volume": 1418102.0}, {"date": "2020-10-30", "close": 19.73, "volume": 911130.0}, {"date": "2020-11-02", "close": 20.37, "volume": 1638921.0}, {"date": "2020-11-03", "close": 21.16, "volume": 1206928.0}, {"date": "2020-11-04", "close": 21.06, "volume": 1510323.0}, {"date": "2020-11-05", "close": 21.88, "volume": 883158.0}, {"date": "2020-11-06", "close": 22.07, "volume": 897552.0}, {"date": "2020-11-09", "close": 23.84, "volume": 1084359.0}, {"date": "2020-11-10", "close": 23.68, "volume": 1522441.0}, {"date": "2020-11-11", "close": 23.73, "volume": 1040297.0}, {"date": "2020-11-12", "close": 23.65, "volume": 1163897.0}, {"date": "2020-11-13", "close": 23.47, "volume": 568386.0}, {"date": "2020-11-16", "close": 23.25, "volume": 787241.0}, {"date": "2020-11-17", "close": 22.72, "volume": 690880.0}, {"date": "2020-11-18", "close": 23.02, "volume": 973322.0}, {"date": "2020-11-19", "close": 23.66, "volume": 1403567.0}, {"date": "2020-11-20", "close": 23.63, "volume": 673957.0}, {"date": "2020-11-23", "close": 23.59, "volume": 1136027.0}, {"date": "2020-11-24", "close": 23.45, "volume": 1057507.0}, {"date": "2020-11-25", "close": 23.4, "volume": 2268592.0}, {"date": "2020-11-27", "close": 23.38, "volume": 341309.0}, {"date": "2020-11-30", "close": 23.38, "volume": 572958.0}, {"date": "2020-12-01", "close": 23.7, "volume": 354047.0}, {"date": "2020-12-02", "close": 23.64, "volume": 314702.0}, {"date": "2020-12-03", "close": 23.77, "volume": 359887.0}, {"date": "2020-12-04", "close": 23.85, "volume": 537112.0}, {"date": "2020-12-07", "close": 23.93, "volume": 501921.0}, {"date": "2020-12-08", "close": 24.12, "volume": 344565.0}, {"date": "2020-12-09", "close": 24.25, "volume": 443140.0}, {"date": "2020-12-10", "close": 24.38, "volume": 369110.0}, {"date": "2020-12-11", "close": 24.14, "volume": 488685.0}, {"date": "2020-12-14", "close": 23.92, "volume": 501026.0}, {"date": "2020-12-15", "close": 23.91, "volume": 354505.0}, {"date": "2020-12-16", "close": 24.09, "volume": 280350.0}, {"date": "2020-12-17", "close": 24.36, "volume": 399617.0}, {"date": "2020-12-18", "close": 24.43, "volume": 490611.0}, {"date": "2020-12-21", "close": 24.09, "volume": 434288.0}, {"date": "2020-12-22", "close": 24.02, "volume": 333800.0}, {"date": "2020-12-23", "close": 24.16, "volume": 412421.0}, {"date": "2020-12-24", "close": 24.4, "volume": 164117.0}, {"date": "2020-12-28", "close": 24.73, "volume": 381512.0}, {"date": "2020-12-29", "close": 24.95, "volume": 454249.0}, {"date": "2020-12-30", "close": 24.76, "volume": 321950.0}, {"date": "2020-12-31", "close": 24.66, "volume": 237162.0}, {"date": "2021-01-04", "close": 24.91, "volume": 563813.0}, {"date": "2021-01-05", "close": 25.01, "volume": 757144.0}, {"date": "2021-01-06", "close": 25.95, "volume": 868822.0}, {"date": "2021-01-07", "close": 25.43, "volume": 635042.0}, {"date": "2021-01-08", "close": 25.71, "volume": 472718.0}, {"date": "2021-01-11", "close": 25.28, "volume": 386622.0}, {"date": "2021-01-12", "close": 25.0, "volume": 431040.0}, {"date": "2021-01-13", "close": 24.86, "volume": 390779.0}, {"date": "2021-01-14", "close": 24.94, "volume": 400122.0}, {"date": "2021-01-15", "close": 24.78, "volume": 450810.0}, {"date": "2021-01-19", "close": 24.91, "volume": 517261.0}, {"date": "2021-01-20", "close": 25.1, "volume": 312513.0}, {"date": "2021-01-21", "close": 25.1, "volume": 433568.0}, {"date": "2021-01-22", "close": 25.54, "volume": 701914.0}, {"date": "2021-01-25", "close": 25.63, "volume": 621973.0}, {"date": "2021-01-26", "close": 25.88, "volume": 473517.0}, {"date": "2021-01-27", "close": 25.46, "volume": 718113.0}, {"date": "2021-01-28", "close": 25.5, "volume": 595218.0}, {"date": "2021-01-29", "close": 24.82, "volume": 439975.0}, {"date": "2021-02-01", "close": 25.36, "volume": 479405.0}, {"date": "2021-02-02", "close": 25.64, "volume": 340523.0}, {"date": "2021-02-03", "close": 25.42, "volume": 439980.0}, {"date": "2021-02-04", "close": 25.49, "volume": 487192.0}, {"date": "2021-02-05", "close": 25.19, "volume": 598800.0}, {"date": "2021-02-08", "close": 25.26, "volume": 740087.0}, {"date": "2021-02-09", "close": 24.96, "volume": 545633.0}, {"date": "2021-02-10", "close": 24.74, "volume": 596315.0}, {"date": "2021-02-11", "close": 25.3, "volume": 547329.0}, {"date": "2021-02-12", "close": 25.85, "volume": 532525.0}, {"date": "2021-02-16", "close": 25.9, "volume": 598225.0}, {"date": "2021-02-17", "close": 25.61, "volume": 1349317.0}, {"date": "2021-02-18", "close": 25.38, "volume": 576031.0}, {"date": "2021-02-19", "close": 24.8, "volume": 854065.0}, {"date": "2021-02-22", "close": 24.4, "volume": 642083.0}, {"date": "2021-02-23", "close": 24.52, "volume": 414295.0}, {"date": "2021-02-24", "close": 24.37, "volume": 521468.0}, {"date": "2021-02-25", "close": 24.08, "volume": 486367.0}, {"date": "2021-02-26", "close": 23.49, "volume": 1054066.0}, {"date": "2021-03-01", "close": 23.85, "volume": 1615416.0}, {"date": "2021-03-02", "close": 23.9, "volume": 515409.0}, {"date": "2021-03-03", "close": 23.91, "volume": 768639.0}, {"date": "2021-03-04", "close": 23.68, "volume": 859718.0}, {"date": "2021-03-05", "close": 23.82, "volume": 688342.0}, {"date": "2021-03-08", "close": 23.47, "volume": 677033.0}, {"date": "2021-03-09", "close": 24.0, "volume": 500239.0}, {"date": "2021-03-10", "close": 24.02, "volume": 662871.0}, {"date": "2021-03-11", "close": 24.3, "volume": 1217552.0}, {"date": "2021-03-12", "close": 24.32, "volume": 1697906.0}, {"date": "2021-03-15", "close": 24.31, "volume": 1048520.0}, {"date": "2021-03-16", "close": 24.38, "volume": 998767.0}, {"date": "2021-03-17", "close": 24.75, "volume": 784493.0}, {"date": "2021-03-18", "close": 24.71, "volume": 745310.0}, {"date": "2021-03-19", "close": 24.76, "volume": 768447.0}, {"date": "2021-03-22", "close": 24.63, "volume": 423477.0}, {"date": "2021-03-23", "close": 24.74, "volume": 1909489.0}, {"date": "2021-03-24", "close": 24.75, "volume": 530436.0}, {"date": "2021-03-25", "close": 25.16, "volume": 548076.0}, {"date": "2021-03-26", "close": 25.16, "volume": 535548.0}, {"date": "2021-03-29", "close": 25.32, "volume": 449442.0}, {"date": "2021-03-30", "close": 25.1, "volume": 381864.0}, {"date": "2021-03-31", "close": 25.16, "volume": 490539.0}, {"date": "2021-04-01", "close": 25.6, "volume": 431930.0}, {"date": "2021-04-05", "close": 26.03, "volume": 345222.0}, {"date": "2021-04-06", "close": 25.84, "volume": 841290.0}, {"date": "2021-04-07", "close": 26.03, "volume": 619945.0}, {"date": "2021-04-08", "close": 26.25, "volume": 344501.0}, {"date": "2021-04-09", "close": 26.43, "volume": 278942.0}, {"date": "2021-04-12", "close": 26.49, "volume": 855737.0}, {"date": "2021-04-13", "close": 26.47, "volume": 344504.0}, {"date": "2021-04-14", "close": 26.65, "volume": 412942.0}, {"date": "2021-04-15", "close": 26.81, "volume": 413526.0}, {"date": "2021-04-16", "close": 27.0, "volume": 322570.0}, {"date": "2021-04-19", "close": 26.94, "volume": 493947.0}, {"date": "2021-04-20", "close": 26.72, "volume": 792232.0}, {"date": "2021-04-21", "close": 26.86, "volume": 402835.0}, {"date": "2021-04-22", "close": 26.87, "volume": 481351.0}, {"date": "2021-04-23", "close": 27.13, "volume": 434110.0}, {"date": "2021-04-26", "close": 26.94, "volume": 254456.0}, {"date": "2021-04-27", "close": 26.92, "volume": 328067.0}, {"date": "2021-04-28", "close": 26.91, "volume": 325433.0}, {"date": "2021-04-29", "close": 26.28, "volume": 470773.0}, {"date": "2021-04-30", "close": 26.08, "volume": 501390.0}, {"date": "2021-05-03", "close": 26.37, "volume": 292388.0}, {"date": "2021-05-04", "close": 25.92, "volume": 882135.0}, {"date": "2021-05-05", "close": 26.32, "volume": 656322.0}, {"date": "2021-05-06", "close": 26.45, "volume": 400635.0}, {"date": "2021-05-07", "close": 26.75, "volume": 365811.0}, {"date": "2021-05-10", "close": 26.5, "volume": 550507.0}, {"date": "2021-05-11", "close": 25.71, "volume": 851189.0}, {"date": "2021-05-12", "close": 25.53, "volume": 571494.0}, {"date": "2021-05-13", "close": 25.75, "volume": 605239.0}, {"date": "2021-05-14", "close": 26.35, "volume": 626090.0}, {"date": "2021-05-17", "close": 26.19, "volume": 518498.0}, {"date": "2021-05-18", "close": 26.11, "volume": 452530.0}, {"date": "2021-05-19", "close": 26.25, "volume": 1254260.0}, {"date": "2021-05-20", "close": 26.61, "volume": 512878.0}, {"date": "2021-05-21", "close": 26.52, "volume": 359039.0}, {"date": "2021-05-24", "close": 26.73, "volume": 248406.0}, {"date": "2021-05-25", "close": 26.65, "volume": 454148.0}, {"date": "2021-05-26", "close": 26.54, "volume": 365696.0}, {"date": "2021-05-27", "close": 26.24, "volume": 716620.0}, {"date": "2021-05-28", "close": 26.13, "volume": 516746.0}, {"date": "2021-06-01", "close": 26.25, "volume": 386393.0}, {"date": "2021-06-02", "close": 26.29, "volume": 367053.0}, {"date": "2021-06-03", "close": 26.17, "volume": 343470.0}, {"date": "2021-06-04", "close": 26.28, "volume": 367723.0}, {"date": "2021-06-07", "close": 26.2, "volume": 286204.0}, {"date": "2021-06-08", "close": 26.54, "volume": 355085.0}, {"date": "2021-06-09", "close": 26.68, "volume": 388204.0}, {"date": "2021-06-10", "close": 26.82, "volume": 289328.0}, {"date": "2021-06-11", "close": 26.98, "volume": 303977.0}, {"date": "2021-06-14", "close": 27.14, "volume": 255815.0}, {"date": "2021-06-15", "close": 27.23, "volume": 414377.0}, {"date": "2021-06-16", "close": 27.09, "volume": 550625.0}, {"date": "2021-06-17", "close": 27.17, "volume": 351796.0}, {"date": "2021-06-18", "close": 26.61, "volume": 559200.0}, {"date": "2021-06-21", "close": 27.18, "volume": 980331.0}, {"date": "2021-06-22", "close": 27.05, "volume": 721920.0}, {"date": "2021-06-23", "close": 27.06, "volume": 340649.0}, {"date": "2021-06-24", "close": 27.25, "volume": 379727.0}, {"date": "2021-06-25", "close": 27.2, "volume": 637518.0}, {"date": "2021-06-28", "close": 26.77, "volume": 3483614.0}, {"date": "2021-06-29", "close": 26.62, "volume": 2962270.0}, {"date": "2021-06-30", "close": 26.67, "volume": 447678.0}, {"date": "2021-07-01", "close": 27.1, "volume": 498726.0}, {"date": "2021-07-02", "close": 27.4, "volume": 478881.0}, {"date": "2021-07-06", "close": 27.73, "volume": 527624.0}, {"date": "2021-07-07", "close": 27.92, "volume": 422940.0}, {"date": "2021-07-08", "close": 27.48, "volume": 478682.0}, {"date": "2021-07-09", "close": 27.9, "volume": 577030.0}, {"date": "2021-07-12", "close": 28.23, "volume": 612384.0}, {"date": "2021-07-13", "close": 28.38, "volume": 551480.0}, {"date": "2021-07-14", "close": 28.46, "volume": 568720.0}, {"date": "2021-07-15", "close": 28.3, "volume": 616442.0}, {"date": "2021-07-16", "close": 28.41, "volume": 489665.0}, {"date": "2021-07-19", "close": 27.79, "volume": 747046.0}, {"date": "2021-07-20", "close": 28.0, "volume": 1040268.0}, {"date": "2021-07-21", "close": 28.09, "volume": 725066.0}, {"date": "2021-07-22", "close": 28.4, "volume": 539698.0}, {"date": "2021-07-23", "close": 28.53, "volume": 406669.0}, {"date": "2021-07-26", "close": 28.27, "volume": 358081.0}, {"date": "2021-07-27", "close": 28.35, "volume": 370856.0}, {"date": "2021-07-28", "close": 28.45, "volume": 508448.0}, {"date": "2021-07-29", "close": 29.39, "volume": 654287.0}, {"date": "2021-07-30", "close": 29.63, "volume": 817774.0}, {"date": "2021-08-02", "close": 29.49, "volume": 541153.0}, {"date": "2021-08-03", "close": 30.1, "volume": 1499390.0}, {"date": "2021-08-04", "close": 30.55, "volume": 1954689.0}, {"date": "2021-08-05", "close": 30.5, "volume": 636707.0}, {"date": "2021-08-06", "close": 29.82, "volume": 764700.0}, {"date": "2021-08-09", "close": 29.86, "volume": 1104555.0}, {"date": "2021-08-10", "close": 29.79, "volume": 559079.0}, {"date": "2021-08-11", "close": 30.17, "volume": 396751.0}, {"date": "2021-08-12", "close": 30.16, "volume": 480766.0}, {"date": "2021-08-13", "close": 30.26, "volume": 254505.0}, {"date": "2021-08-16", "close": 30.24, "volume": 345400.0}, {"date": "2021-08-17", "close": 30.1, "volume": 496879.0}, {"date": "2021-08-18", "close": 29.93, "volume": 358323.0}, {"date": "2021-08-19", "close": 29.92, "volume": 561893.0}, {"date": "2021-08-20", "close": 29.98, "volume": 401312.0}, {"date": "2021-08-23", "close": 30.13, "volume": 398099.0}, {"date": "2021-08-24", "close": 30.03, "volume": 330742.0}, {"date": "2021-08-25", "close": 29.89, "volume": 598916.0}, {"date": "2021-08-26", "close": 30.02, "volume": 317654.0}, {"date": "2021-08-27", "close": 30.15, "volume": 613468.0}, {"date": "2021-08-30", "close": 30.2, "volume": 285866.0}, {"date": "2021-08-31", "close": 30.16, "volume": 327229.0}, {"date": "2021-09-01", "close": 30.39, "volume": 455740.0}, {"date": "2021-09-02", "close": 30.67, "volume": 422922.0}, {"date": "2021-09-03", "close": 30.57, "volume": 391823.0}, {"date": "2021-09-07", "close": 30.46, "volume": 354915.0}, {"date": "2021-09-08", "close": 30.45, "volume": 449771.0}, {"date": "2021-09-09", "close": 30.34, "volume": 385490.0}, {"date": "2021-09-10", "close": 30.15, "volume": 467199.0}, {"date": "2021-09-13", "close": 30.45, "volume": 756136.0}, {"date": "2021-09-14", "close": 30.28, "volume": 502588.0}, {"date": "2021-09-15", "close": 30.29, "volume": 428926.0}, {"date": "2021-09-16", "close": 30.46, "volume": 552270.0}, {"date": "2021-09-17", "close": 30.22, "volume": 1164409.0}, {"date": "2021-09-20", "close": 29.99, "volume": 745876.0}, {"date": "2021-09-21", "close": 30.41, "volume": 572001.0}, {"date": "2021-09-22", "close": 30.46, "volume": 429585.0}, {"date": "2021-09-23", "close": 30.54, "volume": 488997.0}, {"date": "2021-09-24", "close": 30.14, "volume": 466623.0}, {"date": "2021-09-27", "close": 29.62, "volume": 552864.0}, {"date": "2021-09-28", "close": 28.74, "volume": 807959.0}, {"date": "2021-09-29", "close": 28.88, "volume": 492106.0}, {"date": "2021-09-30", "close": 28.86, "volume": 634366.0}, {"date": "2021-10-01", "close": 29.48, "volume": 823052.0}, {"date": "2021-10-04", "close": 29.17, "volume": 467135.0}, {"date": "2021-10-05", "close": 29.43, "volume": 401757.0}, {"date": "2021-10-06", "close": 29.33, "volume": 417361.0}, {"date": "2021-10-07", "close": 29.45, "volume": 701066.0}, {"date": "2021-10-08", "close": 29.24, "volume": 1308669.0}, {"date": "2021-10-11", "close": 29.14, "volume": 310754.0}, {"date": "2021-10-12", "close": 29.23, "volume": 328977.0}, {"date": "2021-10-13", "close": 29.67, "volume": 434849.0}, {"date": "2021-10-14", "close": 30.12, "volume": 347724.0}, {"date": "2021-10-15", "close": 30.15, "volume": 1224538.0}, {"date": "2021-10-18", "close": 30.26, "volume": 1142724.0}, {"date": "2021-10-19", "close": 30.45, "volume": 495545.0}, {"date": "2021-10-20", "close": 30.66, "volume": 420374.0}, {"date": "2021-10-21", "close": 31.2, "volume": 471724.0}, {"date": "2021-10-22", "close": 31.04, "volume": 424643.0}, {"date": "2021-10-25", "close": 30.76, "volume": 469938.0}, {"date": "2021-10-26", "close": 30.94, "volume": 315082.0}, {"date": "2021-10-27", "close": 30.97, "volume": 411283.0}, {"date": "2021-10-28", "close": 31.15, "volume": 308528.0}, {"date": "2021-10-29", "close": 31.19, "volume": 284507.0}, {"date": "2021-11-01", "close": 31.2, "volume": 271844.0}, {"date": "2021-11-02", "close": 31.36, "volume": 479151.0}, {"date": "2021-11-03", "close": 31.76, "volume": 517917.0}, {"date": "2021-11-04", "close": 31.87, "volume": 531159.0}, {"date": "2021-11-05", "close": 31.72, "volume": 431121.0}, {"date": "2021-11-08", "close": 31.55, "volume": 638086.0}, {"date": "2021-11-09", "close": 31.55, "volume": 715489.0}, {"date": "2021-11-10", "close": 31.52, "volume": 463207.0}, {"date": "2021-11-11", "close": 31.46, "volume": 375556.0}, {"date": "2021-11-12", "close": 31.79, "volume": 751620.0}, {"date": "2021-11-15", "close": 31.48, "volume": 685322.0}, {"date": "2021-11-16", "close": 31.35, "volume": 562116.0}, {"date": "2021-11-17", "close": 31.54, "volume": 445987.0}, {"date": "2021-11-18", "close": 31.56, "volume": 481781.0}, {"date": "2021-11-19", "close": 31.75, "volume": 623249.0}, {"date": "2021-11-22", "close": 31.55, "volume": 632039.0}, {"date": "2021-11-23", "close": 31.27, "volume": 497518.0}, {"date": "2021-11-24", "close": 31.27, "volume": 322357.0}, {"date": "2021-11-26", "close": 30.79, "volume": 384331.0}, {"date": "2021-11-29", "close": 31.25, "volume": 629109.0}, {"date": "2021-11-30", "close": 31.01, "volume": 603186.0}, {"date": "2021-12-01", "close": 30.72, "volume": 596619.0}, {"date": "2021-12-02", "close": 31.33, "volume": 733723.0}, {"date": "2021-12-03", "close": 31.03, "volume": 513839.0}, {"date": "2021-12-06", "close": 31.53, "volume": 415362.0}, {"date": "2021-12-07", "close": 32.1, "volume": 414830.0}, {"date": "2021-12-08", "close": 32.05, "volume": 488966.0}, {"date": "2021-12-09", "close": 31.87, "volume": 415873.0}, {"date": "2021-12-10", "close": 31.95, "volume": 501268.0}, {"date": "2021-12-13", "close": 31.68, "volume": 541836.0}, {"date": "2021-12-14", "close": 31.3, "volume": 547027.0}, {"date": "2021-12-15", "close": 31.72, "volume": 577783.0}, {"date": "2021-12-16", "close": 31.52, "volume": 510720.0}, {"date": "2021-12-17", "close": 30.86, "volume": 839668.0}, {"date": "2021-12-20", "close": 31.16, "volume": 674032.0}, {"date": "2021-12-21", "close": 31.21, "volume": 476286.0}, {"date": "2021-12-22", "close": 31.74, "volume": 373352.0}, {"date": "2021-12-23", "close": 31.87, "volume": 365596.0}, {"date": "2021-12-27", "close": 32.22, "volume": 233419.0}, {"date": "2021-12-28", "close": 32.33, "volume": 395227.0}, {"date": "2021-12-29", "close": 32.68, "volume": 355625.0}, {"date": "2021-12-30", "close": 32.49, "volume": 294208.0}, {"date": "2021-12-31", "close": 32.61, "volume": 234150.0}, {"date": "2022-01-03", "close": 32.27, "volume": 714268.0}, {"date": "2022-01-04", "close": 32.05, "volume": 646393.0}, {"date": "2022-01-05", "close": 31.57, "volume": 552475.0}, {"date": "2022-01-06", "close": 30.06, "volume": 3122867.0}, {"date": "2022-01-07", "close": 30.1, "volume": 3842766.0}, {"date": "2022-01-10", "close": 29.75, "volume": 914927.0}, {"date": "2022-01-11", "close": 30.1, "volume": 841337.0}, {"date": "2022-01-12", "close": 30.22, "volume": 441880.0}, {"date": "2022-01-13", "close": 29.75, "volume": 630834.0}, {"date": "2022-01-14", "close": 30.2, "volume": 760924.0}, {"date": "2022-01-18", "close": 30.27, "volume": 906454.0}, {"date": "2022-01-19", "close": 30.57, "volume": 757778.0}, {"date": "2022-01-20", "close": 30.77, "volume": 1309869.0}, {"date": "2022-01-21", "close": 30.4, "volume": 1039549.0}, {"date": "2022-01-24", "close": 30.3, "volume": 1429208.0}, {"date": "2022-01-25", "close": 30.06, "volume": 1136859.0}, {"date": "2022-01-26", "close": 29.81, "volume": 896057.0}, {"date": "2022-01-27", "close": 29.84, "volume": 979906.0}, {"date": "2022-01-28", "close": 30.18, "volume": 761501.0}, {"date": "2022-01-31", "close": 30.63, "volume": 531369.0}, {"date": "2022-02-01", "close": 30.87, "volume": 683745.0}, {"date": "2022-02-02", "close": 31.42, "volume": 703075.0}, {"date": "2022-02-03", "close": 30.72, "volume": 777413.0}, {"date": "2022-02-04", "close": 30.83, "volume": 826389.0}, {"date": "2022-02-07", "close": 30.91, "volume": 1162314.0}, {"date": "2022-02-08", "close": 30.84, "volume": 2195482.0}, {"date": "2022-02-09", "close": 31.61, "volume": 1118390.0}, {"date": "2022-02-10", "close": 30.74, "volume": 1061824.0}, {"date": "2022-02-11", "close": 30.64, "volume": 1785540.0}, {"date": "2022-02-14", "close": 30.3, "volume": 1289411.0}, {"date": "2022-02-15", "close": 30.86, "volume": 990439.0}, {"date": "2022-02-16", "close": 30.84, "volume": 1145246.0}, {"date": "2022-02-17", "close": 30.42, "volume": 977190.0}, {"date": "2022-02-18", "close": 30.47, "volume": 1176009.0}, {"date": "2022-02-22", "close": 30.31, "volume": 1142460.0}, {"date": "2022-02-23", "close": 30.21, "volume": 1290904.0}, {"date": "2022-02-24", "close": 29.95, "volume": 1573323.0}, {"date": "2022-02-25", "close": 30.59, "volume": 1259363.0}, {"date": "2022-02-28", "close": 30.53, "volume": 1178081.0}, {"date": "2022-03-01", "close": 30.43, "volume": 1270411.0}, {"date": "2022-03-02", "close": 31.16, "volume": 1261132.0}, {"date": "2022-03-03", "close": 30.93, "volume": 998195.0}, {"date": "2022-03-04", "close": 29.91, "volume": 1483444.0}, {"date": "2022-03-07", "close": 28.78, "volume": 1280639.0}, {"date": "2022-03-08", "close": 27.25, "volume": 5041525.0}, {"date": "2022-03-09", "close": 28.42, "volume": 3988964.0}, {"date": "2022-03-10", "close": 27.56, "volume": 2449267.0}, {"date": "2022-03-11", "close": 27.33, "volume": 2873687.0}, {"date": "2022-03-14", "close": 27.6, "volume": 3981820.0}, {"date": "2022-03-15", "close": 28.54, "volume": 3240383.0}, {"date": "2022-03-16", "close": 29.49, "volume": 1576798.0}, {"date": "2022-03-17", "close": 30.16, "volume": 945385.0}, {"date": "2022-03-18", "close": 30.52, "volume": 1099082.0}, {"date": "2022-03-21", "close": 30.39, "volume": 752169.0}, {"date": "2022-03-22", "close": 30.73, "volume": 795138.0}, {"date": "2022-03-23", "close": 30.44, "volume": 619794.0}, {"date": "2022-03-24", "close": 30.68, "volume": 429749.0}, {"date": "2022-03-25", "close": 30.61, "volume": 815254.0}, {"date": "2022-03-28", "close": 30.81, "volume": 795635.0}, {"date": "2022-03-29", "close": 31.4, "volume": 835875.0}, {"date": "2022-03-30", "close": 31.21, "volume": 777201.0}, {"date": "2022-03-31", "close": 31.1, "volume": 629386.0}, {"date": "2022-04-01", "close": 31.14, "volume": 517797.0}, {"date": "2022-04-04", "close": 31.63, "volume": 776127.0}, {"date": "2022-04-05", "close": 31.78, "volume": 909295.0}, {"date": "2022-04-06", "close": 31.92, "volume": 956864.0}, {"date": "2022-04-07", "close": 32.19, "volume": 602015.0}, {"date": "2022-04-08", "close": 31.7, "volume": 726635.0}, {"date": "2022-04-11", "close": 31.57, "volume": 594224.0}, {"date": "2022-04-12", "close": 31.04, "volume": 656425.0}, {"date": "2022-04-13", "close": 31.54, "volume": 923090.0}, {"date": "2022-04-14", "close": 31.58, "volume": 823164.0}, {"date": "2022-04-18", "close": 31.52, "volume": 551139.0}, {"date": "2022-04-19", "close": 31.36, "volume": 1083084.0}, {"date": "2022-04-20", "close": 31.35, "volume": 1393144.0}, {"date": "2022-04-21", "close": 30.96, "volume": 1570326.0}, {"date": "2022-04-22", "close": 30.53, "volume": 968323.0}, {"date": "2022-04-25", "close": 30.88, "volume": 1026363.0}, {"date": "2022-04-26", "close": 30.14, "volume": 1046915.0}, {"date": "2022-04-27", "close": 30.22, "volume": 1690591.0}, {"date": "2022-04-28", "close": 30.32, "volume": 1291257.0}, {"date": "2022-04-29", "close": 29.45, "volume": 1022478.0}, {"date": "2022-05-02", "close": 29.29, "volume": 1499430.0}, {"date": "2022-05-03", "close": 29.34, "volume": 1075795.0}, {"date": "2022-05-04", "close": 29.94, "volume": 1128097.0}, {"date": "2022-05-05", "close": 29.25, "volume": 2205862.0}, {"date": "2022-05-06", "close": 28.53, "volume": 1410208.0}, {"date": "2022-05-09", "close": 28.17, "volume": 1465644.0}, {"date": "2022-05-10", "close": 28.4, "volume": 1308357.0}, {"date": "2022-05-11", "close": 27.82, "volume": 1048554.0}, {"date": "2022-05-12", "close": 27.43, "volume": 1246605.0}, {"date": "2022-05-13", "close": 28.21, "volume": 1116479.0}, {"date": "2022-05-16", "close": 28.43, "volume": 877444.0}, {"date": "2022-05-17", "close": 28.8, "volume": 1963277.0}, {"date": "2022-05-18", "close": 28.14, "volume": 2943377.0}, {"date": "2022-05-19", "close": 28.02, "volume": 1248499.0}, {"date": "2022-05-20", "close": 28.41, "volume": 1141680.0}, {"date": "2022-05-23", "close": 29.02, "volume": 999266.0}, {"date": "2022-05-24", "close": 29.13, "volume": 1041896.0}, {"date": "2022-05-25", "close": 28.7, "volume": 1298765.0}, {"date": "2022-05-26", "close": 28.72, "volume": 821574.0}, {"date": "2022-05-27", "close": 29.02, "volume": 1135299.0}, {"date": "2022-05-31", "close": 28.64, "volume": 1514732.0}, {"date": "2022-06-01", "close": 27.64, "volume": 1130495.0}, {"date": "2022-06-02", "close": 28.08, "volume": 1078417.0}, {"date": "2022-06-03", "close": 27.76, "volume": 782122.0}, {"date": "2022-06-06", "close": 27.95, "volume": 1568722.0}, {"date": "2022-06-07", "close": 28.13, "volume": 1084414.0}, {"date": "2022-06-08", "close": 27.6, "volume": 943138.0}, {"date": "2022-06-09", "close": 27.03, "volume": 884903.0}, {"date": "2022-06-10", "close": 26.61, "volume": 1179709.0}, {"date": "2022-06-13", "close": 26.03, "volume": 1069209.0}, {"date": "2022-06-14", "close": 24.94, "volume": 1574665.0}, {"date": "2022-06-15", "close": 25.73, "volume": 1270355.0}, {"date": "2022-06-16", "close": 25.5, "volume": 1272348.0}, {"date": "2022-06-17", "close": 25.54, "volume": 1075374.0}, {"date": "2022-06-21", "close": 25.75, "volume": 982469.0}, {"date": "2022-06-22", "close": 25.96, "volume": 954840.0}, {"date": "2022-06-23", "close": 26.09, "volume": 646645.0}, {"date": "2022-06-24", "close": 27.21, "volume": 906699.0}, {"date": "2022-06-27", "close": 27.29, "volume": 3397290.0}, {"date": "2022-06-28", "close": 26.77, "volume": 1098685.0}, {"date": "2022-06-29", "close": 27.06, "volume": 910531.0}, {"date": "2022-06-30", "close": 26.94, "volume": 2291718.0}, {"date": "2022-07-01", "close": 26.76, "volume": 4343649.0}, {"date": "2022-07-05", "close": 26.32, "volume": 2185645.0}, {"date": "2022-07-06", "close": 27.09, "volume": 1474877.0}, {"date": "2022-07-07", "close": 27.15, "volume": 920978.0}, {"date": "2022-07-08", "close": 26.99, "volume": 893164.0}, {"date": "2022-07-11", "close": 26.96, "volume": 722976.0}, {"date": "2022-07-12", "close": 26.79, "volume": 724302.0}, {"date": "2022-07-13", "close": 26.91, "volume": 1013535.0}, {"date": "2022-07-14", "close": 27.03, "volume": 1017853.0}, {"date": "2022-07-15", "close": 27.38, "volume": 901364.0}, {"date": "2022-07-18", "close": 27.29, "volume": 1474782.0}, {"date": "2022-07-19", "close": 27.87, "volume": 804202.0}, {"date": "2022-07-20", "close": 27.72, "volume": 891103.0}, {"date": "2022-07-21", "close": 28.23, "volume": 905771.0}, {"date": "2022-07-22", "close": 28.23, "volume": 651248.0}, {"date": "2022-07-25", "close": 28.27, "volume": 760689.0}, {"date": "2022-07-26", "close": 28.28, "volume": 914303.0}, {"date": "2022-07-27", "close": 28.72, "volume": 631512.0}, {"date": "2022-07-28", "close": 29.18, "volume": 682685.0}, {"date": "2022-07-29", "close": 29.52, "volume": 728189.0}, {"date": "2022-08-01", "close": 29.53, "volume": 550100.0}, {"date": "2022-08-02", "close": 29.26, "volume": 525078.0}, {"date": "2022-08-03", "close": 29.54, "volume": 703390.0}, {"date": "2022-08-04", "close": 29.43, "volume": 478560.0}, {"date": "2022-08-05", "close": 28.89, "volume": 623532.0}, {"date": "2022-08-08", "close": 29.0, "volume": 446251.0}, {"date": "2022-08-09", "close": 29.04, "volume": 710446.0}, {"date": "2022-08-10", "close": 29.5, "volume": 557894.0}, {"date": "2022-08-11", "close": 28.91, "volume": 599523.0}, {"date": "2022-08-12", "close": 29.01, "volume": 479078.0}, {"date": "2022-08-15", "close": 28.99, "volume": 481296.0}, {"date": "2022-08-16", "close": 28.95, "volume": 572987.0}, {"date": "2022-08-17", "close": 28.86, "volume": 619017.0}, {"date": "2022-08-18", "close": 28.96, "volume": 722964.0}, {"date": "2022-08-19", "close": 28.79, "volume": 756010.0}, {"date": "2022-08-22", "close": 28.64, "volume": 1418874.0}, {"date": "2022-08-23", "close": 28.04, "volume": 988901.0}, {"date": "2022-08-24", "close": 28.04, "volume": 569966.0}, {"date": "2022-08-25", "close": 28.32, "volume": 547338.0}, {"date": "2022-08-26", "close": 26.69, "volume": 1119110.0}, {"date": "2022-08-29", "close": 26.57, "volume": 1185066.0}, {"date": "2022-08-30", "close": 26.52, "volume": 903530.0}, {"date": "2022-08-31", "close": 26.18, "volume": 818242.0}, {"date": "2022-09-01", "close": 25.93, "volume": 1860997.0}, {"date": "2022-09-02", "close": 25.61, "volume": 1168923.0}, {"date": "2022-09-06", "close": 25.64, "volume": 962789.0}, {"date": "2022-09-07", "close": 26.13, "volume": 842105.0}, {"date": "2022-09-08", "close": 26.14, "volume": 734612.0}, {"date": "2022-09-09", "close": 26.62, "volume": 1622216.0}, {"date": "2022-09-12", "close": 26.81, "volume": 682325.0}, {"date": "2022-09-13", "close": 26.05, "volume": 716039.0}, {"date": "2022-09-14", "close": 25.95, "volume": 787211.0}, {"date": "2022-09-15", "close": 25.54, "volume": 739239.0}, {"date": "2022-09-16", "close": 25.41, "volume": 1131959.0}, {"date": "2022-09-19", "close": 25.53, "volume": 850227.0}, {"date": "2022-09-20", "close": 25.03, "volume": 811918.0}, {"date": "2022-09-21", "close": 24.9, "volume": 955987.0}, {"date": "2022-09-22", "close": 24.39, "volume": 1097543.0}, {"date": "2022-09-23", "close": 23.86, "volume": 1156586.0}, {"date": "2022-09-26", "close": 23.58, "volume": 1436082.0}, {"date": "2022-09-27", "close": 23.72, "volume": 1766530.0}, {"date": "2022-09-28", "close": 24.03, "volume": 1321275.0}, {"date": "2022-09-29", "close": 24.16, "volume": 1887382.0}, {"date": "2022-09-30", "close": 24.31, "volume": 1647695.0}, {"date": "2022-10-03", "close": 24.81, "volume": 1787540.0}, {"date": "2022-10-04", "close": 25.92, "volume": 2088689.0}, {"date": "2022-10-05", "close": 25.86, "volume": 1893149.0}, {"date": "2022-10-06", "close": 25.26, "volume": 1175737.0}, {"date": "2022-10-07", "close": 24.92, "volume": 1224932.0}, {"date": "2022-10-10", "close": 24.83, "volume": 1079008.0}, {"date": "2022-10-11", "close": 24.59, "volume": 1084798.0}, {"date": "2022-10-12", "close": 24.55, "volume": 1135590.0}, {"date": "2022-10-13", "close": 24.64, "volume": 1634216.0}, {"date": "2022-10-14", "close": 24.28, "volume": 1312857.0}, {"date": "2022-10-17", "close": 25.06, "volume": 2278514.0}, {"date": "2022-10-18", "close": 25.3, "volume": 1640415.0}, {"date": "2022-10-19", "close": 25.05, "volume": 1073095.0}, {"date": "2022-10-20", "close": 24.74, "volume": 1015434.0}, {"date": "2022-10-21", "close": 25.29, "volume": 1314562.0}, {"date": "2022-10-24", "close": 25.66, "volume": 1006984.0}, {"date": "2022-10-25", "close": 26.65, "volume": 1103258.0}, {"date": "2022-10-26", "close": 26.88, "volume": 838243.0}, {"date": "2022-10-27", "close": 26.84, "volume": 819582.0}, {"date": "2022-10-28", "close": 27.28, "volume": 847460.0}, {"date": "2022-10-31", "close": 26.96, "volume": 1057392.0}, {"date": "2022-11-01", "close": 26.42, "volume": 1196228.0}, {"date": "2022-11-02", "close": 26.07, "volume": 1387464.0}, {"date": "2022-11-03", "close": 25.85, "volume": 950829.0}, {"date": "2022-11-04", "close": 26.34, "volume": 1109182.0}, {"date": "2022-11-07", "close": 26.37, "volume": 1015386.0}, {"date": "2022-11-08", "close": 26.73, "volume": 1196411.0}, {"date": "2022-11-09", "close": 26.49, "volume": 804621.0}, {"date": "2022-11-10", "close": 27.9, "volume": 1322838.0}, {"date": "2022-11-11", "close": 26.68, "volume": 1838328.0}, {"date": "2022-11-14", "close": 26.4, "volume": 1378050.0}, {"date": "2022-11-15", "close": 26.7, "volume": 1067297.0}, {"date": "2022-11-16", "close": 27.15, "volume": 1385253.0}, {"date": "2022-11-17", "close": 26.96, "volume": 1539621.0}, {"date": "2022-11-18", "close": 27.33, "volume": 952099.0}, {"date": "2022-11-21", "close": 27.57, "volume": 761871.0}, {"date": "2022-11-22", "close": 27.58, "volume": 920318.0}, {"date": "2022-11-23", "close": 27.99, "volume": 542448.0}, {"date": "2022-11-25", "close": 28.09, "volume": 377981.0}, {"date": "2022-11-28", "close": 27.84, "volume": 603428.0}, {"date": "2022-11-29", "close": 27.39, "volume": 689632.0}, {"date": "2022-11-30", "close": 28.18, "volume": 973391.0}, {"date": "2022-12-01", "close": 28.64, "volume": 710777.0}, {"date": "2022-12-02", "close": 28.7, "volume": 642000.0}, {"date": "2022-12-05", "close": 28.4, "volume": 553610.0}, {"date": "2022-12-06", "close": 28.32, "volume": 608663.0}, {"date": "2022-12-07", "close": 28.47, "volume": 627683.0}, {"date": "2022-12-08", "close": 28.35, "volume": 588810.0}, {"date": "2022-12-09", "close": 28.6, "volume": 762076.0}, {"date": "2022-12-12", "close": 28.78, "volume": 612030.0}, {"date": "2022-12-13", "close": 28.8, "volume": 969745.0}, {"date": "2022-12-14", "close": 28.93, "volume": 899263.0}, {"date": "2022-12-15", "close": 28.31, "volume": 837938.0}, {"date": "2022-12-16", "close": 28.04, "volume": 950429.0}, {"date": "2022-12-19", "close": 27.82, "volume": 602575.0}, {"date": "2022-12-20", "close": 27.77, "volume": 637682.0}, {"date": "2022-12-21", "close": 27.94, "volume": 471802.0}, {"date": "2022-12-22", "close": 27.86, "volume": 584774.0}, {"date": "2022-12-23", "close": 27.9, "volume": 451048.0}, {"date": "2022-12-27", "close": 27.79, "volume": 537371.0}, {"date": "2022-12-28", "close": 27.75, "volume": 743612.0}, {"date": "2022-12-29", "close": 28.01, "volume": 532627.0}, {"date": "2022-12-30", "close": 27.72, "volume": 691893.0}, {"date": "2023-01-03", "close": 27.78, "volume": 666467.0}, {"date": "2023-01-04", "close": 28.48, "volume": 887820.0}, {"date": "2023-01-05", "close": 27.63, "volume": 660814.0}, {"date": "2023-01-06", "close": 28.36, "volume": 723744.0}, {"date": "2023-01-09", "close": 28.19, "volume": 628902.0}, {"date": "2023-01-10", "close": 28.45, "volume": 639092.0}, {"date": "2023-01-11", "close": 28.8, "volume": 648573.0}, {"date": "2023-01-12", "close": 28.75, "volume": 695580.0}, {"date": "2023-01-13", "close": 29.14, "volume": 669230.0}, {"date": "2023-01-17", "close": 29.28, "volume": 851858.0}, {"date": "2023-01-18", "close": 29.41, "volume": 981095.0}, {"date": "2023-01-19", "close": 29.3, "volume": 771281.0}, {"date": "2023-01-20", "close": 29.38, "volume": 718171.0}, {"date": "2023-01-23", "close": 29.46, "volume": 747243.0}, {"date": "2023-01-24", "close": 29.35, "volume": 420414.0}, {"date": "2023-01-25", "close": 29.26, "volume": 582917.0}, {"date": "2023-01-26", "close": 29.41, "volume": 768722.0}, {"date": "2023-01-27", "close": 29.41, "volume": 769318.0}, {"date": "2023-01-30", "close": 29.64, "volume": 588507.0}, {"date": "2023-01-31", "close": 29.71, "volume": 721728.0}, {"date": "2023-02-01", "close": 29.88, "volume": 751696.0}, {"date": "2023-02-02", "close": 29.88, "volume": 1413328.0}, {"date": "2023-02-03", "close": 29.47, "volume": 1201849.0}, {"date": "2023-02-06", "close": 29.24, "volume": 1202174.0}, {"date": "2023-02-07", "close": 29.12, "volume": 1773268.0}, {"date": "2023-02-08", "close": 29.22, "volume": 1196581.0}, {"date": "2023-02-09", "close": 29.13, "volume": 852489.0}, {"date": "2023-02-10", "close": 28.91, "volume": 820331.0}, {"date": "2023-02-13", "close": 29.44, "volume": 705116.0}, {"date": "2023-02-14", "close": 29.48, "volume": 778489.0}, {"date": "2023-02-15", "close": 29.29, "volume": 1100249.0}, {"date": "2023-02-16", "close": 29.84, "volume": 746534.0}, {"date": "2023-02-17", "close": 30.05, "volume": 779371.0}, {"date": "2023-02-21", "close": 30.08, "volume": 550711.0}, {"date": "2023-02-22", "close": 30.61, "volume": 1357682.0}, {"date": "2023-02-23", "close": 30.58, "volume": 523119.0}, {"date": "2023-02-24", "close": 30.23, "volume": 655278.0}, {"date": "2023-02-27", "close": 30.57, "volume": 683620.0}, {"date": "2023-02-28", "close": 30.29, "volume": 1306665.0}, {"date": "2023-03-01", "close": 30.45, "volume": 941522.0}, {"date": "2023-03-02", "close": 30.63, "volume": 591782.0}, {"date": "2023-03-03", "close": 30.72, "volume": 820492.0}, {"date": "2023-03-06", "close": 30.52, "volume": 744428.0}, {"date": "2023-03-07", "close": 30.23, "volume": 831537.0}, {"date": "2023-03-08", "close": 30.41, "volume": 1051949.0}, {"date": "2023-03-09", "close": 30.51, "volume": 924714.0}, {"date": "2023-03-10", "close": 30.07, "volume": 892074.0}, {"date": "2023-03-13", "close": 30.42, "volume": 1184208.0}, {"date": "2023-03-14", "close": 30.99, "volume": 746888.0}, {"date": "2023-03-15", "close": 30.53, "volume": 1017229.0}, {"date": "2023-03-16", "close": 30.95, "volume": 1018511.0}, {"date": "2023-03-17", "close": 30.68, "volume": 1262011.0}, {"date": "2023-03-20", "close": 31.31, "volume": 620949.0}, {"date": "2023-03-21", "close": 31.45, "volume": 593830.0}, {"date": "2023-03-22", "close": 31.61, "volume": 855652.0}, {"date": "2023-03-23", "close": 31.57, "volume": 635159.0}, {"date": "2023-03-24", "close": 31.71, "volume": 752114.0}, {"date": "2023-03-27", "close": 31.8, "volume": 622775.0}, {"date": "2023-03-28", "close": 31.73, "volume": 605449.0}, {"date": "2023-03-29", "close": 31.98, "volume": 588194.0}, {"date": "2023-03-30", "close": 32.31, "volume": 404535.0}, {"date": "2023-03-31", "close": 32.44, "volume": 443146.0}, {"date": "2023-04-03", "close": 32.35, "volume": 763251.0}, {"date": "2023-04-04", "close": 32.61, "volume": 633893.0}, {"date": "2023-04-05", "close": 32.65, "volume": 575348.0}, {"date": "2023-04-06", "close": 32.79, "volume": 473449.0}, {"date": "2023-04-10", "close": 32.8, "volume": 355560.0}, {"date": "2023-04-11", "close": 32.64, "volume": 658799.0}, {"date": "2023-04-12", "close": 33.06, "volume": 449557.0}, {"date": "2023-04-13", "close": 33.37, "volume": 457030.0}, {"date": "2023-04-14", "close": 32.83, "volume": 606081.0}, {"date": "2023-04-17", "close": 32.75, "volume": 776132.0}, {"date": "2023-04-18", "close": 32.68, "volume": 478672.0}, {"date": "2023-04-19", "close": 32.83, "volume": 553927.0}, {"date": "2023-04-20", "close": 33.44, "volume": 580032.0}, {"date": "2023-04-21", "close": 33.81, "volume": 602769.0}, {"date": "2023-04-24", "close": 33.78, "volume": 560508.0}, {"date": "2023-04-25", "close": 33.4, "volume": 492963.0}, {"date": "2023-04-26", "close": 33.09, "volume": 626930.0}, {"date": "2023-04-27", "close": 32.89, "volume": 652974.0}, {"date": "2023-04-28", "close": 33.11, "volume": 648009.0}, {"date": "2023-05-01", "close": 33.12, "volume": 384883.0}, {"date": "2023-05-02", "close": 31.57, "volume": 1696727.0}, {"date": "2023-05-03", "close": 31.5, "volume": 1041601.0}, {"date": "2023-05-04", "close": 30.62, "volume": 1874972.0}, {"date": "2023-05-05", "close": 30.55, "volume": 2197559.0}, {"date": "2023-05-08", "close": 30.49, "volume": 879675.0}, {"date": "2023-05-09", "close": 30.98, "volume": 2142887.0}, {"date": "2023-05-10", "close": 31.11, "volume": 1889470.0}, {"date": "2023-05-11", "close": 31.2, "volume": 750408.0}, {"date": "2023-05-12", "close": 31.01, "volume": 488901.0}, {"date": "2023-05-15", "close": 30.94, "volume": 542380.0}, {"date": "2023-05-16", "close": 30.88, "volume": 407442.0}, {"date": "2023-05-17", "close": 30.84, "volume": 470550.0}, {"date": "2023-05-18", "close": 30.95, "volume": 590891.0}, {"date": "2023-05-19", "close": 31.12, "volume": 562063.0}, {"date": "2023-05-22", "close": 30.94, "volume": 529103.0}, {"date": "2023-05-23", "close": 30.82, "volume": 1358555.0}, {"date": "2023-05-24", "close": 30.51, "volume": 1280308.0}, {"date": "2023-05-25", "close": 30.22, "volume": 769620.0}, {"date": "2023-05-26", "close": 30.69, "volume": 616556.0}, {"date": "2023-05-30", "close": 30.77, "volume": 725086.0}, {"date": "2023-05-31", "close": 31.3, "volume": 1094655.0}, {"date": "2023-06-01", "close": 31.88, "volume": 694762.0}, {"date": "2023-06-02", "close": 32.12, "volume": 788223.0}, {"date": "2023-06-05", "close": 32.07, "volume": 638797.0}, {"date": "2023-06-06", "close": 32.01, "volume": 568715.0}, {"date": "2023-06-07", "close": 31.89, "volume": 519382.0}, {"date": "2023-06-08", "close": 32.14, "volume": 387018.0}, {"date": "2023-06-09", "close": 31.9, "volume": 545061.0}, {"date": "2023-06-12", "close": 32.08, "volume": 450372.0}, {"date": "2023-06-13", "close": 32.49, "volume": 555939.0}, {"date": "2023-06-14", "close": 32.6, "volume": 534764.0}, {"date": "2023-06-15", "close": 33.49, "volume": 1026385.0}, {"date": "2023-06-16", "close": 34.04, "volume": 2030423.0}, {"date": "2023-06-20", "close": 33.31, "volume": 1343719.0}, {"date": "2023-06-21", "close": 33.17, "volume": 560712.0}, {"date": "2023-06-22", "close": 33.15, "volume": 611924.0}, {"date": "2023-06-23", "close": 33.01, "volume": 501085.0}, {"date": "2023-06-26", "close": 32.91, "volume": 425234.0}, {"date": "2023-06-27", "close": 33.13, "volume": 576868.0}, {"date": "2023-06-28", "close": 32.97, "volume": 568719.0}, {"date": "2023-06-29", "close": 32.91, "volume": 519421.0}, {"date": "2023-06-30", "close": 33.43, "volume": 558955.0}, {"date": "2023-07-03", "close": 33.07, "volume": 564311.0}, {"date": "2023-07-05", "close": 32.67, "volume": 650344.0}, {"date": "2023-07-06", "close": 32.3, "volume": 682983.0}, {"date": "2023-07-07", "close": 31.54, "volume": 909201.0}, {"date": "2023-07-10", "close": 31.72, "volume": 459958.0}, {"date": "2023-07-11", "close": 31.66, "volume": 758996.0}, {"date": "2023-07-12", "close": 32.18, "volume": 731817.0}, {"date": "2023-07-13", "close": 32.97, "volume": 1212563.0}, {"date": "2023-07-14", "close": 33.31, "volume": 673132.0}, {"date": "2023-07-17", "close": 33.4, "volume": 494253.0}, {"date": "2023-07-18", "close": 33.32, "volume": 661602.0}, {"date": "2023-07-19", "close": 33.18, "volume": 517610.0}, {"date": "2023-07-20", "close": 33.16, "volume": 577727.0}, {"date": "2023-07-21", "close": 33.48, "volume": 546859.0}, {"date": "2023-07-24", "close": 33.1, "volume": 779280.0}, {"date": "2023-07-25", "close": 32.97, "volume": 766148.0}, {"date": "2023-07-26", "close": 32.82, "volume": 1000427.0}, {"date": "2023-07-27", "close": 34.0, "volume": 1445666.0}, {"date": "2023-07-28", "close": 33.85, "volume": 859175.0}, {"date": "2023-07-31", "close": 33.66, "volume": 663681.0}, {"date": "2023-08-01", "close": 33.27, "volume": 691839.0}, {"date": "2023-08-02", "close": 33.06, "volume": 777964.0}, {"date": "2023-08-03", "close": 32.66, "volume": 571019.0}, {"date": "2023-08-04", "close": 32.56, "volume": 482831.0}, {"date": "2023-08-07", "close": 32.87, "volume": 442129.0}, {"date": "2023-08-08", "close": 32.89, "volume": 708116.0}, {"date": "2023-08-09", "close": 32.94, "volume": 522385.0}, {"date": "2023-08-10", "close": 33.18, "volume": 642600.0}, {"date": "2023-08-11", "close": 32.64, "volume": 684748.0}, {"date": "2023-08-14", "close": 32.79, "volume": 609158.0}, {"date": "2023-08-15", "close": 32.38, "volume": 578594.0}, {"date": "2023-08-16", "close": 31.91, "volume": 883101.0}, {"date": "2023-08-17", "close": 31.56, "volume": 705907.0}, {"date": "2023-08-18", "close": 31.63, "volume": 764222.0}, {"date": "2023-08-21", "close": 31.73, "volume": 632041.0}, {"date": "2023-08-22", "close": 31.45, "volume": 618671.0}, {"date": "2023-08-23", "close": 31.84, "volume": 422639.0}, {"date": "2023-08-24", "close": 31.62, "volume": 1483512.0}, {"date": "2023-08-25", "close": 31.94, "volume": 634914.0}, {"date": "2023-08-28", "close": 32.11, "volume": 452302.0}, {"date": "2023-08-29", "close": 32.41, "volume": 634082.0}, {"date": "2023-08-30", "close": 32.81, "volume": 509071.0}, {"date": "2023-08-31", "close": 32.53, "volume": 592708.0}, {"date": "2023-09-01", "close": 32.44, "volume": 629943.0}, {"date": "2023-09-05", "close": 32.59, "volume": 594627.0}, {"date": "2023-09-06", "close": 32.96, "volume": 708956.0}, {"date": "2023-09-07", "close": 33.62, "volume": 719044.0}, {"date": "2023-09-08", "close": 33.87, "volume": 913280.0}, {"date": "2023-09-11", "close": 34.09, "volume": 521058.0}, {"date": "2023-09-12", "close": 33.93, "volume": 685927.0}, {"date": "2023-09-13", "close": 34.34, "volume": 601422.0}, {"date": "2023-09-14", "close": 34.67, "volume": 619850.0}, {"date": "2023-09-15", "close": 34.64, "volume": 865086.0}, {"date": "2023-09-18", "close": 34.58, "volume": 359074.0}, {"date": "2023-09-19", "close": 34.52, "volume": 458012.0}, {"date": "2023-09-20", "close": 34.83, "volume": 568782.0}, {"date": "2023-09-21", "close": 34.22, "volume": 644219.0}, {"date": "2023-09-22", "close": 34.05, "volume": 570482.0}, {"date": "2023-09-25", "close": 33.99, "volume": 549694.0}, {"date": "2023-09-26", "close": 33.46, "volume": 601232.0}, {"date": "2023-09-27", "close": 33.33, "volume": 766283.0}, {"date": "2023-09-28", "close": 33.71, "volume": 653115.0}, {"date": "2023-09-29", "close": 33.7, "volume": 981163.0}, {"date": "2023-10-02", "close": 33.37, "volume": 649211.0}, {"date": "2023-10-03", "close": 33.31, "volume": 707809.0}, {"date": "2023-10-04", "close": 34.36, "volume": 886875.0}, {"date": "2023-10-05", "close": 34.83, "volume": 785792.0}, {"date": "2023-10-06", "close": 35.13, "volume": 900925.0}, {"date": "2023-10-09", "close": 35.17, "volume": 622980.0}, {"date": "2023-10-10", "close": 35.57, "volume": 625098.0}, {"date": "2023-10-11", "close": 35.83, "volume": 614377.0}, {"date": "2023-10-12", "close": 35.61, "volume": 555239.0}, {"date": "2023-10-13", "close": 35.49, "volume": 517900.0}, {"date": "2023-10-16", "close": 35.35, "volume": 612735.0}, {"date": "2023-10-17", "close": 35.38, "volume": 593524.0}, {"date": "2023-10-18", "close": 35.04, "volume": 623274.0}, {"date": "2023-10-19", "close": 34.93, "volume": 705906.0}, {"date": "2023-10-20", "close": 34.43, "volume": 665031.0}, {"date": "2023-10-23", "close": 34.79, "volume": 719612.0}, {"date": "2023-10-24", "close": 34.54, "volume": 712782.0}, {"date": "2023-10-25", "close": 34.64, "volume": 582742.0}, {"date": "2023-10-26", "close": 34.36, "volume": 654181.0}, {"date": "2023-10-27", "close": 34.08, "volume": 663848.0}, {"date": "2023-10-30", "close": 34.78, "volume": 574867.0}, {"date": "2023-10-31", "close": 34.85, "volume": 575149.0}, {"date": "2023-11-01", "close": 34.95, "volume": 719588.0}, {"date": "2023-11-02", "close": 35.31, "volume": 825746.0}, {"date": "2023-11-03", "close": 35.11, "volume": 939055.0}, {"date": "2023-11-06", "close": 35.39, "volume": 432456.0}, {"date": "2023-11-07", "close": 35.56, "volume": 660698.0}, {"date": "2023-11-08", "close": 35.7, "volume": 1526484.0}, {"date": "2023-11-09", "close": 35.97, "volume": 1166143.0}, {"date": "2023-11-10", "close": 36.34, "volume": 707857.0}, {"date": "2023-11-13", "close": 36.36, "volume": 500346.0}, {"date": "2023-11-14", "close": 36.21, "volume": 883561.0}, {"date": "2023-11-15", "close": 36.28, "volume": 689654.0}, {"date": "2023-11-16", "close": 36.79, "volume": 510667.0}, {"date": "2023-11-17", "close": 37.05, "volume": 759716.0}, {"date": "2023-11-20", "close": 37.37, "volume": 411699.0}, {"date": "2023-11-21", "close": 37.79, "volume": 1375148.0}, {"date": "2023-11-22", "close": 37.84, "volume": 530170.0}, {"date": "2023-11-24", "close": 38.4, "volume": 552388.0}, {"date": "2023-11-27", "close": 38.59, "volume": 841297.0}, {"date": "2023-11-28", "close": 38.72, "volume": 937466.0}, {"date": "2023-11-29", "close": 38.63, "volume": 652171.0}, {"date": "2023-11-30", "close": 38.58, "volume": 1181639.0}, {"date": "2023-12-01", "close": 38.56, "volume": 1880284.0}, {"date": "2023-12-04", "close": 38.59, "volume": 1036842.0}, {"date": "2023-12-05", "close": 38.81, "volume": 674649.0}, {"date": "2023-12-06", "close": 38.8, "volume": 693848.0}, {"date": "2023-12-07", "close": 38.96, "volume": 672046.0}, {"date": "2023-12-08", "close": 38.96, "volume": 670841.0}, {"date": "2023-12-11", "close": 39.15, "volume": 485071.0}, {"date": "2023-12-12", "close": 39.71, "volume": 491461.0}, {"date": "2023-12-13", "close": 39.98, "volume": 752343.0}, {"date": "2023-12-14", "close": 39.03, "volume": 1323742.0}, {"date": "2023-12-15", "close": 38.2, "volume": 1747294.0}, {"date": "2023-12-18", "close": 38.69, "volume": 814326.0}, {"date": "2023-12-19", "close": 38.95, "volume": 1069423.0}, {"date": "2023-12-20", "close": 38.7, "volume": 844465.0}, {"date": "2023-12-21", "close": 39.11, "volume": 912774.0}, {"date": "2023-12-22", "close": 39.27, "volume": 574950.0}, {"date": "2023-12-26", "close": 39.39, "volume": 413770.0}, {"date": "2023-12-27", "close": 39.5, "volume": 592208.0}, {"date": "2023-12-28", "close": 39.38, "volume": 510564.0}, {"date": "2023-12-29", "close": 39.66, "volume": 529011.0}, {"date": "2024-01-02", "close": 38.66, "volume": 689587.0}, {"date": "2024-01-03", "close": 38.7, "volume": 781298.0}, {"date": "2024-01-04", "close": 39.31, "volume": 2073149.0}, {"date": "2024-01-05", "close": 39.54, "volume": 1427974.0}, {"date": "2024-01-08", "close": 40.19, "volume": 1303362.0}, {"date": "2024-01-09", "close": 39.48, "volume": 856659.0}, {"date": "2024-01-10", "close": 40.25, "volume": 958513.0}, {"date": "2024-01-11", "close": 40.34, "volume": 818402.0}, {"date": "2024-01-12", "close": 41.15, "volume": 874413.0}, {"date": "2024-01-16", "close": 40.8, "volume": 1241678.0}, {"date": "2024-01-17", "close": 40.82, "volume": 853562.0}, {"date": "2024-01-18", "close": 41.62, "volume": 592246.0}, {"date": "2024-01-19", "close": 41.75, "volume": 996254.0}, {"date": "2024-01-22", "close": 41.54, "volume": 768193.0}, {"date": "2024-01-23", "close": 41.31, "volume": 627781.0}, {"date": "2024-01-24", "close": 41.42, "volume": 786291.0}, {"date": "2024-01-25", "close": 41.5, "volume": 706283.0}, {"date": "2024-01-26", "close": 41.74, "volume": 624277.0}, {"date": "2024-01-29", "close": 41.57, "volume": 838289.0}, {"date": "2024-01-30", "close": 41.79, "volume": 568502.0}, {"date": "2024-01-31", "close": 41.35, "volume": 1056509.0}, {"date": "2024-02-01", "close": 42.24, "volume": 968370.0}, {"date": "2024-02-02", "close": 41.87, "volume": 826275.0}, {"date": "2024-02-05", "close": 41.54, "volume": 1050594.0}, {"date": "2024-02-06", "close": 41.46, "volume": 893188.0}, {"date": "2024-02-07", "close": 41.35, "volume": 843782.0}, {"date": "2024-02-08", "close": 41.76, "volume": 819415.0}, {"date": "2024-02-09", "close": 42.48, "volume": 1423911.0}, {"date": "2024-02-12", "close": 42.08, "volume": 762201.0}, {"date": "2024-02-13", "close": 41.03, "volume": 1264137.0}, {"date": "2024-02-14", "close": 42.05, "volume": 1228685.0}, {"date": "2024-02-15", "close": 42.06, "volume": 1284478.0}, {"date": "2024-02-16", "close": 42.77, "volume": 1180268.0}, {"date": "2024-02-20", "close": 43.57, "volume": 1347412.0}, {"date": "2024-02-21", "close": 43.45, "volume": 800414.0}, {"date": "2024-02-22", "close": 44.35, "volume": 1143061.0}, {"date": "2024-02-23", "close": 44.44, "volume": 1644433.0}, {"date": "2024-02-26", "close": 44.64, "volume": 790059.0}, {"date": "2024-02-27", "close": 44.04, "volume": 870408.0}, {"date": "2024-02-28", "close": 43.67, "volume": 831146.0}, {"date": "2024-02-29", "close": 43.92, "volume": 2495456.0}, {"date": "2024-03-01", "close": 43.22, "volume": 1090382.0}, {"date": "2024-03-04", "close": 43.49, "volume": 923717.0}, {"date": "2024-03-05", "close": 43.75, "volume": 1424764.0}, {"date": "2024-03-06", "close": 43.53, "volume": 1972155.0}, {"date": "2024-03-07", "close": 43.65, "volume": 809115.0}, {"date": "2024-03-08", "close": 43.81, "volume": 1166034.0}, {"date": "2024-03-11", "close": 43.24, "volume": 919824.0}, {"date": "2024-03-12", "close": 43.71, "volume": 981063.0}, {"date": "2024-03-13", "close": 43.72, "volume": 615482.0}, {"date": "2024-03-14", "close": 43.33, "volume": 884622.0}, {"date": "2024-03-15", "close": 43.13, "volume": 1032410.0}, {"date": "2024-03-18", "close": 43.2, "volume": 611300.0}, {"date": "2024-03-19", "close": 43.19, "volume": 559067.0}, {"date": "2024-03-20", "close": 43.45, "volume": 607539.0}, {"date": "2024-03-21", "close": 43.73, "volume": 793702.0}, {"date": "2024-03-22", "close": 43.65, "volume": 603297.0}, {"date": "2024-03-25", "close": 43.31, "volume": 845614.0}, {"date": "2024-03-26", "close": 43.13, "volume": 707089.0}, {"date": "2024-03-27", "close": 43.41, "volume": 693295.0}, {"date": "2024-03-28", "close": 43.29, "volume": 830549.0}, {"date": "2024-04-01", "close": 42.78, "volume": 765743.0}, {"date": "2024-04-02", "close": 42.43, "volume": 1636199.0}, {"date": "2024-04-03", "close": 42.17, "volume": 2324684.0}, {"date": "2024-04-04", "close": 41.47, "volume": 5059361.0}, {"date": "2024-04-05", "close": 42.04, "volume": 2121821.0}, {"date": "2024-04-08", "close": 41.92, "volume": 1737058.0}, {"date": "2024-04-09", "close": 42.23, "volume": 1141792.0}, {"date": "2024-04-10", "close": 41.54, "volume": 1546789.0}, {"date": "2024-04-11", "close": 41.86, "volume": 965766.0}, {"date": "2024-04-12", "close": 41.77, "volume": 1330200.0}, {"date": "2024-04-15", "close": 41.64, "volume": 2128565.0}, {"date": "2024-04-16", "close": 41.28, "volume": 1071736.0}, {"date": "2024-04-17", "close": 41.45, "volume": 750960.0}, {"date": "2024-04-18", "close": 41.43, "volume": 826137.0}, {"date": "2024-04-19", "close": 41.07, "volume": 1091304.0}, {"date": "2024-04-22", "close": 41.79, "volume": 718960.0}, {"date": "2024-04-23", "close": 42.26, "volume": 1002840.0}, {"date": "2024-04-24", "close": 41.43, "volume": 1485905.0}, {"date": "2024-04-25", "close": 41.12, "volume": 1751052.0}, {"date": "2024-04-26", "close": 41.61, "volume": 873395.0}, {"date": "2024-04-29", "close": 41.55, "volume": 929755.0}, {"date": "2024-04-30", "close": 41.19, "volume": 866928.0}, {"date": "2024-05-01", "close": 41.23, "volume": 814800.0}, {"date": "2024-05-02", "close": 41.21, "volume": 983629.0}, {"date": "2024-05-03", "close": 42.16, "volume": 974422.0}, {"date": "2024-05-06", "close": 42.41, "volume": 496136.0}, {"date": "2024-05-07", "close": 42.89, "volume": 712417.0}, {"date": "2024-05-08", "close": 42.94, "volume": 526830.0}, {"date": "2024-05-09", "close": 43.38, "volume": 661156.0}, {"date": "2024-05-10", "close": 43.46, "volume": 670955.0}, {"date": "2024-05-13", "close": 42.81, "volume": 832367.0}, {"date": "2024-05-14", "close": 43.51, "volume": 708536.0}, {"date": "2024-05-15", "close": 43.91, "volume": 1152746.0}, {"date": "2024-05-16", "close": 43.92, "volume": 1006539.0}, {"date": "2024-05-17", "close": 44.07, "volume": 508795.0}, {"date": "2024-05-20", "close": 44.12, "volume": 487276.0}, {"date": "2024-05-21", "close": 44.23, "volume": 510199.0}, {"date": "2024-05-22", "close": 44.36, "volume": 506012.0}, {"date": "2024-05-23", "close": 44.16, "volume": 469779.0}, {"date": "2024-05-24", "close": 44.69, "volume": 957191.0}, {"date": "2024-05-28", "close": 43.68, "volume": 614321.0}, {"date": "2024-05-29", "close": 43.4, "volume": 622427.0}, {"date": "2024-05-30", "close": 43.34, "volume": 447355.0}, {"date": "2024-05-31", "close": 43.96, "volume": 634492.0}, {"date": "2024-06-03", "close": 43.9, "volume": 481263.0}, {"date": "2024-06-04", "close": 44.74, "volume": 693712.0}, {"date": "2024-06-05", "close": 45.18, "volume": 704239.0}, {"date": "2024-06-06", "close": 45.41, "volume": 820996.0}, {"date": "2024-06-07", "close": 44.86, "volume": 620964.0}, {"date": "2024-06-10", "close": 44.78, "volume": 934417.0}, {"date": "2024-06-11", "close": 44.56, "volume": 1178908.0}, {"date": "2024-06-12", "close": 45.73, "volume": 792961.0}, {"date": "2024-06-13", "close": 45.65, "volume": 550758.0}, {"date": "2024-06-14", "close": 45.22, "volume": 693392.0}, {"date": "2024-06-17", "close": 45.48, "volume": 557340.0}, {"date": "2024-06-18", "close": 45.58, "volume": 760098.0}, {"date": "2024-06-20", "close": 45.65, "volume": 793747.0}, {"date": "2024-06-21", "close": 45.6, "volume": 706951.0}, {"date": "2024-06-24", "close": 45.84, "volume": 565305.0}, {"date": "2024-06-25", "close": 46.01, "volume": 590097.0}, {"date": "2024-06-26", "close": 45.53, "volume": 458907.0}, {"date": "2024-06-27", "close": 46.15, "volume": 641324.0}, {"date": "2024-06-28", "close": 45.88, "volume": 658387.0}, {"date": "2024-07-01", "close": 45.21, "volume": 602871.0}, {"date": "2024-07-02", "close": 45.5, "volume": 403186.0}, {"date": "2024-07-03", "close": 45.69, "volume": 491563.0}, {"date": "2024-07-05", "close": 46.22, "volume": 562474.0}, {"date": "2024-07-08", "close": 46.08, "volume": 448910.0}, {"date": "2024-07-09", "close": 46.1, "volume": 620153.0}, {"date": "2024-07-10", "close": 46.32, "volume": 566308.0}, {"date": "2024-07-11", "close": 45.7, "volume": 710473.0}, {"date": "2024-07-12", "close": 46.39, "volume": 643947.0}, {"date": "2024-07-15", "close": 45.99, "volume": 515478.0}, {"date": "2024-07-16", "close": 46.31, "volume": 509455.0}, {"date": "2024-07-17", "close": 45.4, "volume": 1086350.0}, {"date": "2024-07-18", "close": 45.08, "volume": 894574.0}, {"date": "2024-07-19", "close": 45.01, "volume": 587669.0}, {"date": "2024-07-22", "close": 45.7, "volume": 592013.0}, {"date": "2024-07-23", "close": 45.35, "volume": 652471.0}, {"date": "2024-07-24", "close": 45.03, "volume": 869534.0}, {"date": "2024-07-25", "close": 46.0, "volume": 1053968.0}, {"date": "2024-07-26", "close": 46.54, "volume": 983131.0}, {"date": "2024-07-29", "close": 47.02, "volume": 682710.0}, {"date": "2024-07-30", "close": 47.36, "volume": 852732.0}, {"date": "2024-07-31", "close": 47.23, "volume": 739329.0}, {"date": "2024-08-01", "close": 46.32, "volume": 1029162.0}, {"date": "2024-08-02", "close": 46.07, "volume": 987317.0}, {"date": "2024-08-05", "close": 44.16, "volume": 1145198.0}, {"date": "2024-08-06", "close": 44.1, "volume": 1727011.0}, {"date": "2024-08-07", "close": 44.15, "volume": 1099700.0}, {"date": "2024-08-08", "close": 44.65, "volume": 514023.0}, {"date": "2024-08-09", "close": 45.09, "volume": 455021.0}, {"date": "2024-08-12", "close": 45.02, "volume": 392049.0}, {"date": "2024-08-13", "close": 45.38, "volume": 427200.0}, {"date": "2024-08-14", "close": 45.7, "volume": 427702.0}, {"date": "2024-08-15", "close": 45.62, "volume": 676410.0}, {"date": "2024-08-16", "close": 45.58, "volume": 398635.0}, {"date": "2024-08-19", "close": 46.03, "volume": 554788.0}, {"date": "2024-08-20", "close": 45.96, "volume": 326458.0}, {"date": "2024-08-21", "close": 46.35, "volume": 481643.0}, {"date": "2024-08-22", "close": 46.06, "volume": 414806.0}, {"date": "2024-08-23", "close": 46.24, "volume": 368987.0}, {"date": "2024-08-26", "close": 46.34, "volume": 304534.0}, {"date": "2024-08-27", "close": 46.35, "volume": 437059.0}, {"date": "2024-08-28", "close": 46.42, "volume": 483240.0}, {"date": "2024-08-29", "close": 47.14, "volume": 632388.0}, {"date": "2024-08-30", "close": 46.66, "volume": 430869.0}, {"date": "2024-09-03", "close": 46.15, "volume": 702479.0}, {"date": "2024-09-04", "close": 46.68, "volume": 530610.0}, {"date": "2024-09-05", "close": 45.89, "volume": 731387.0}, {"date": "2024-09-06", "close": 46.2, "volume": 545256.0}, {"date": "2024-09-09", "close": 46.91, "volume": 521309.0}, {"date": "2024-09-10", "close": 47.23, "volume": 392270.0}, {"date": "2024-09-11", "close": 47.15, "volume": 625659.0}, {"date": "2024-09-12", "close": 47.99, "volume": 566703.0}, {"date": "2024-09-13", "close": 47.71, "volume": 443682.0}, {"date": "2024-09-16", "close": 48.12, "volume": 510832.0}, {"date": "2024-09-17", "close": 47.76, "volume": 673185.0}, {"date": "2024-09-18", "close": 47.37, "volume": 588467.0}, {"date": "2024-09-19", "close": 48.13, "volume": 855501.0}, {"date": "2024-09-20", "close": 47.99, "volume": 1477414.0}, {"date": "2024-09-23", "close": 48.86, "volume": 678246.0}, {"date": "2024-09-24", "close": 48.53, "volume": 484130.0}, {"date": "2024-09-25", "close": 48.37, "volume": 418859.0}, {"date": "2024-09-26", "close": 48.09, "volume": 745516.0}, {"date": "2024-09-27", "close": 47.56, "volume": 495383.0}, {"date": "2024-09-30", "close": 47.46, "volume": 1192151.0}, {"date": "2024-10-01", "close": 47.34, "volume": 1753769.0}, {"date": "2024-10-02", "close": 47.29, "volume": 1590425.0}, {"date": "2024-10-03", "close": 46.61, "volume": 1530297.0}, {"date": "2024-10-04", "close": 46.29, "volume": 1634625.0}, {"date": "2024-10-07", "close": 46.04, "volume": 1789133.0}, {"date": "2024-10-08", "close": 46.64, "volume": 1693522.0}, {"date": "2024-10-09", "close": 46.71, "volume": 1313206.0}, {"date": "2024-10-10", "close": 46.36, "volume": 979051.0}, {"date": "2024-10-11", "close": 46.83, "volume": 788630.0}, {"date": "2024-10-14", "close": 47.38, "volume": 565032.0}, {"date": "2024-10-15", "close": 48.22, "volume": 893152.0}, {"date": "2024-10-16", "close": 48.15, "volume": 701943.0}, {"date": "2024-10-17", "close": 48.59, "volume": 825209.0}, {"date": "2024-10-18", "close": 48.17, "volume": 521054.0}, {"date": "2024-10-21", "close": 47.63, "volume": 504341.0}, {"date": "2024-10-22", "close": 47.02, "volume": 658425.0}, {"date": "2024-10-23", "close": 46.82, "volume": 826159.0}, {"date": "2024-10-24", "close": 47.1, "volume": 508049.0}, {"date": "2024-10-25", "close": 47.42, "volume": 643971.0}, {"date": "2024-10-28", "close": 48.16, "volume": 494938.0}, {"date": "2024-10-29", "close": 47.91, "volume": 542376.0}, {"date": "2024-10-30", "close": 46.91, "volume": 672478.0}, {"date": "2024-10-31", "close": 46.22, "volume": 721358.0}, {"date": "2024-11-01", "close": 47.08, "volume": 880013.0}, {"date": "2024-11-04", "close": 47.06, "volume": 592275.0}, {"date": "2024-11-05", "close": 47.91, "volume": 687956.0}, {"date": "2024-11-06", "close": 47.71, "volume": 1041630.0}, {"date": "2024-11-07", "close": 47.66, "volume": 907900.0}, {"date": "2024-11-08", "close": 47.98, "volume": 552433.0}, {"date": "2024-11-11", "close": 47.8, "volume": 450602.0}, {"date": "2024-11-12", "close": 46.59, "volume": 776753.0}, {"date": "2024-11-13", "close": 46.12, "volume": 990696.0}, {"date": "2024-11-14", "close": 45.95, "volume": 775377.0}, {"date": "2024-11-15", "close": 44.45, "volume": 1485104.0}, {"date": "2024-11-18", "close": 45.04, "volume": 810427.0}, {"date": "2024-11-19", "close": 45.29, "volume": 662013.0}, {"date": "2024-11-20", "close": 45.11, "volume": 589047.0}, {"date": "2024-11-21", "close": 45.76, "volume": 724226.0}, {"date": "2024-11-22", "close": 46.75, "volume": 825178.0}, {"date": "2024-11-25", "close": 46.57, "volume": 584736.0}, {"date": "2024-11-26", "close": 46.81, "volume": 457939.0}, {"date": "2024-11-27", "close": 47.05, "volume": 409384.0}, {"date": "2024-11-29", "close": 47.08, "volume": 253199.0}, {"date": "2024-12-02", "close": 47.33, "volume": 502030.0}, {"date": "2024-12-03", "close": 47.48, "volume": 429298.0}, {"date": "2024-12-04", "close": 47.97, "volume": 468566.0}, {"date": "2024-12-05", "close": 48.18, "volume": 551001.0}, {"date": "2024-12-06", "close": 47.59, "volume": 586474.0}, {"date": "2024-12-09", "close": 46.98, "volume": 454332.0}, {"date": "2024-12-10", "close": 47.07, "volume": 384339.0}, {"date": "2024-12-11", "close": 47.34, "volume": 467578.0}, {"date": "2024-12-12", "close": 47.32, "volume": 387549.0}, {"date": "2024-12-13", "close": 47.06, "volume": 510425.0}, {"date": "2024-12-16", "close": 46.98, "volume": 425225.0}, {"date": "2024-12-17", "close": 47.02, "volume": 672830.0}, {"date": "2024-12-18", "close": 46.33, "volume": 494244.0}, {"date": "2024-12-19", "close": 45.78, "volume": 630207.0}, {"date": "2024-12-20", "close": 45.47, "volume": 4245992.0}, {"date": "2024-12-23", "close": 45.59, "volume": 1836209.0}, {"date": "2024-12-24", "close": 45.89, "volume": 180524.0}, {"date": "2024-12-26", "close": 45.86, "volume": 269824.0}, {"date": "2024-12-27", "close": 45.58, "volume": 405465.0}, {"date": "2024-12-30", "close": 45.4, "volume": 323402.0}, {"date": "2024-12-31", "close": 45.42, "volume": 218180.0}, {"date": "2025-01-02", "close": 45.34, "volume": 441637.0}, {"date": "2025-01-03", "close": 45.43, "volume": 384352.0}, {"date": "2025-01-06", "close": 45.65, "volume": 504539.0}, {"date": "2025-01-07", "close": 45.98, "volume": 600428.0}, {"date": "2025-01-08", "close": 46.77, "volume": 528915.0}, {"date": "2025-01-10", "close": 46.37, "volume": 651702.0}, {"date": "2025-01-13", "close": 45.9, "volume": 447048.0}, {"date": "2025-01-14", "close": 46.08, "volume": 437504.0}, {"date": "2025-01-15", "close": 47.06, "volume": 360419.0}, {"date": "2025-01-16", "close": 47.91, "volume": 605848.0}, {"date": "2025-01-17", "close": 48.17, "volume": 456073.0}, {"date": "2025-01-21", "close": 49.55, "volume": 728130.0}, {"date": "2025-01-22", "close": 49.26, "volume": 507997.0}, {"date": "2025-01-23", "close": 49.39, "volume": 462287.0}, {"date": "2025-01-24", "close": 48.85, "volume": 788883.0}, {"date": "2025-01-27", "close": 49.12, "volume": 1483193.0}, {"date": "2025-01-28", "close": 49.4, "volume": 930677.0}, {"date": "2025-01-29", "close": 49.24, "volume": 541940.0}, {"date": "2025-01-30", "close": 50.35, "volume": 496705.0}, {"date": "2025-01-31", "close": 49.89, "volume": 723979.0}, {"date": "2025-02-03", "close": 49.85, "volume": 565531.0}, {"date": "2025-02-04", "close": 49.86, "volume": 479550.0}, {"date": "2025-02-05", "close": 50.77, "volume": 409696.0}, {"date": "2025-02-06", "close": 50.4, "volume": 477630.0}, {"date": "2025-02-07", "close": 49.99, "volume": 519890.0}, {"date": "2025-02-10", "close": 50.56, "volume": 365992.0}, {"date": "2025-02-11", "close": 51.33, "volume": 473498.0}, {"date": "2025-02-12", "close": 51.44, "volume": 695308.0}, {"date": "2025-02-13", "close": 51.91, "volume": 514580.0}, {"date": "2025-02-14", "close": 51.07, "volume": 676780.0}, {"date": "2025-02-18", "close": 50.89, "volume": 432577.0}, {"date": "2025-02-19", "close": 50.52, "volume": 780723.0}, {"date": "2025-02-20", "close": 50.41, "volume": 608206.0}, {"date": "2025-02-21", "close": 49.29, "volume": 778698.0}, {"date": "2025-02-24", "close": 49.19, "volume": 595151.0}, {"date": "2025-02-25", "close": 49.7, "volume": 556209.0}, {"date": "2025-02-26", "close": 48.25, "volume": 822137.0}, {"date": "2025-02-27", "close": 47.61, "volume": 754777.0}, {"date": "2025-02-28", "close": 48.37, "volume": 563079.0}, {"date": "2025-03-03", "close": 48.51, "volume": 607103.0}, {"date": "2025-03-04", "close": 48.98, "volume": 929876.0}, {"date": "2025-03-05", "close": 48.54, "volume": 636777.0}, {"date": "2025-03-06", "close": 47.24, "volume": 740783.0}, {"date": "2025-03-07", "close": 48.1, "volume": 526963.0}, {"date": "2025-03-10", "close": 47.32, "volume": 599368.0}, {"date": "2025-03-11", "close": 47.2, "volume": 724710.0}, {"date": "2025-03-12", "close": 47.73, "volume": 752614.0}, {"date": "2025-03-13", "close": 47.81, "volume": 917633.0}, {"date": "2025-03-14", "close": 48.93, "volume": 927757.0}, {"date": "2025-03-17", "close": 49.6, "volume": 487041.0}, {"date": "2025-03-18", "close": 48.99, "volume": 486284.0}, {"date": "2025-03-19", "close": 49.35, "volume": 438506.0}, {"date": "2025-03-20", "close": 49.89, "volume": 675504.0}, {"date": "2025-03-21", "close": 50.01, "volume": 605358.0}, {"date": "2025-03-24", "close": 49.81, "volume": 481393.0}, {"date": "2025-03-25", "close": 50.4, "volume": 344217.0}, {"date": "2025-03-26", "close": 49.97, "volume": 585718.0}, {"date": "2025-03-27", "close": 50.07, "volume": 526039.0}, {"date": "2025-03-28", "close": 50.16, "volume": 561044.0}, {"date": "2025-03-31", "close": 50.41, "volume": 429642.0}, {"date": "2025-04-01", "close": 50.67, "volume": 402553.0}, {"date": "2025-04-02", "close": 50.98, "volume": 449584.0}, {"date": "2025-04-03", "close": 51.44, "volume": 634826.0}, {"date": "2025-04-04", "close": 48.16, "volume": 1321661.0}, {"date": "2025-04-07", "close": 45.53, "volume": 1432129.0}, {"date": "2025-04-08", "close": 45.31, "volume": 985778.0}, {"date": "2025-04-09", "close": 48.54, "volume": 1317850.0}, {"date": "2025-04-10", "close": 49.02, "volume": 1334902.0}, {"date": "2025-04-11", "close": 49.12, "volume": 1831813.0}, {"date": "2025-04-14", "close": 50.12, "volume": 948482.0}, {"date": "2025-04-15", "close": 51.51, "volume": 718789.0}, {"date": "2025-04-16", "close": 51.2, "volume": 755810.0}, {"date": "2025-04-17", "close": 52.2, "volume": 718547.0}, {"date": "2025-04-21", "close": 52.07, "volume": 994629.0}, {"date": "2025-04-22", "close": 53.1, "volume": 1299990.0}, {"date": "2025-04-23", "close": 52.7, "volume": 902408.0}, {"date": "2025-04-24", "close": 53.17, "volume": 539789.0}, {"date": "2025-04-25", "close": 53.55, "volume": 518571.0}, {"date": "2025-04-28", "close": 53.36, "volume": 746977.0}, {"date": "2025-04-29", "close": 53.79, "volume": 684211.0}, {"date": "2025-04-30", "close": 54.63, "volume": 1087941.0}, {"date": "2025-05-01", "close": 54.08, "volume": 768813.0}, {"date": "2025-05-02", "close": 55.02, "volume": 1144172.0}, {"date": "2025-05-05", "close": 55.04, "volume": 415303.0}, {"date": "2025-05-06", "close": 54.93, "volume": 563923.0}, {"date": "2025-05-07", "close": 54.87, "volume": 762653.0}, {"date": "2025-05-08", "close": 54.06, "volume": 656768.0}, {"date": "2025-05-09", "close": 53.85, "volume": 655063.0}, {"date": "2025-05-12", "close": 51.83, "volume": 1256534.0}, {"date": "2025-05-13", "close": 52.4, "volume": 969374.0}, {"date": "2025-05-14", "close": 53.06, "volume": 562944.0}, {"date": "2025-05-15", "close": 54.04, "volume": 717788.0}, {"date": "2025-05-16", "close": 54.57, "volume": 432408.0}, {"date": "2025-05-19", "close": 55.03, "volume": 499232.0}, {"date": "2025-05-20", "close": 54.99, "volume": 445347.0}, {"date": "2025-05-21", "close": 55.1, "volume": 728914.0}, {"date": "2025-05-22", "close": 54.98, "volume": 601764.0}, {"date": "2025-05-23", "close": 55.44, "volume": 873659.0}, {"date": "2025-05-27", "close": 55.66, "volume": 782492.0}, {"date": "2025-05-28", "close": 55.05, "volume": 2376001.0}, {"date": "2025-05-29", "close": 53.93, "volume": 1096618.0}, {"date": "2025-05-30", "close": 53.92, "volume": 1023290.0}, {"date": "2025-06-02", "close": 54.57, "volume": 717214.0}, {"date": "2025-06-03", "close": 54.06, "volume": 1029677.0}, {"date": "2025-06-04", "close": 54.36, "volume": 1378369.0}, {"date": "2025-06-05", "close": 53.8, "volume": 2057484.0}, {"date": "2025-06-06", "close": 53.68, "volume": 852993.0}, {"date": "2025-06-09", "close": 53.03, "volume": 696227.0}, {"date": "2025-06-10", "close": 52.97, "volume": 752168.0}, {"date": "2025-06-11", "close": 52.97, "volume": 655529.0}, {"date": "2025-06-12", "close": 53.26, "volume": 668639.0}, {"date": "2025-06-13", "close": 52.76, "volume": 532504.0}, {"date": "2025-06-16", "close": 53.3, "volume": 1098360.0}, {"date": "2025-06-17", "close": 52.49, "volume": 835535.0}, {"date": "2025-06-18", "close": 52.31, "volume": 701974.0}, {"date": "2025-06-20", "close": 52.11, "volume": 734713.0}, {"date": "2025-06-23", "close": 53.11, "volume": 997659.0}, {"date": "2025-06-24", "close": 53.31, "volume": 767432.0}, {"date": "2025-06-25", "close": 53.07, "volume": 952992.0}, {"date": "2025-06-26", "close": 53.31, "volume": 749618.0}, {"date": "2025-06-27", "close": 53.8, "volume": 776847.0}, {"date": "2025-06-30", "close": 54.34, "volume": 950108.0}, {"date": "2025-07-01", "close": 53.91, "volume": 907227.0}, {"date": "2025-07-02", "close": 52.64, "volume": 1251866.0}, {"date": "2025-07-03", "close": 53.19, "volume": 604665.0}, {"date": "2025-07-07", "close": 53.44, "volume": 872175.0}, {"date": "2025-07-08", "close": 53.55, "volume": 942358.0}, {"date": "2025-07-09", "close": 53.62, "volume": 666361.0}, {"date": "2025-07-10", "close": 54.19, "volume": 833957.0}, {"date": "2025-07-11", "close": 53.62, "volume": 1234311.0}, {"date": "2025-07-14", "close": 53.87, "volume": 1091389.0}, {"date": "2025-07-15", "close": 53.18, "volume": 872807.0}, {"date": "2025-07-16", "close": 53.75, "volume": 1934528.0}, {"date": "2025-07-17", "close": 53.47, "volume": 730258.0}, {"date": "2025-07-18", "close": 52.9, "volume": 814914.0}, {"date": "2025-07-21", "close": 52.63, "volume": 546984.0}, {"date": "2025-07-22", "close": 52.68, "volume": 1069097.0}, {"date": "2025-07-23", "close": 53.09, "volume": 1204537.0}, {"date": "2025-07-24", "close": 53.71, "volume": 1384176.0}, {"date": "2025-07-25", "close": 52.73, "volume": 1213579.0}, {"date": "2025-07-28", "close": 51.77, "volume": 1299249.0}, {"date": "2025-07-29", "close": 51.92, "volume": 1237727.0}, {"date": "2025-07-30", "close": 51.78, "volume": 1226551.0}, {"date": "2025-07-31", "close": 51.89, "volume": 1394969.0}, {"date": "2025-08-01", "close": 51.59, "volume": 1259196.0}, {"date": "2025-08-04", "close": 51.97, "volume": 1269546.0}, {"date": "2025-08-05", "close": 50.59, "volume": 1652303.0}, {"date": "2025-08-06", "close": 48.81, "volume": 4008969.0}, {"date": "2025-08-07", "close": 49.32, "volume": 1403794.0}, {"date": "2025-08-08", "close": 48.0, "volume": 1270386.0}, {"date": "2025-08-11", "close": 48.04, "volume": 1092592.0}, {"date": "2025-08-12", "close": 47.83, "volume": 1258934.0}, {"date": "2025-08-13", "close": 47.77, "volume": 1992486.0}, {"date": "2025-08-14", "close": 47.69, "volume": 1213147.0}, {"date": "2025-08-15", "close": 47.96, "volume": 1418403.0}, {"date": "2025-08-18", "close": 47.82, "volume": 1306506.0}, {"date": "2025-08-19", "close": 47.79, "volume": 1680616.0}, {"date": "2025-08-20", "close": 48.69, "volume": 2027742.0}, {"date": "2025-08-21", "close": 48.19, "volume": 1029271.0}, {"date": "2025-08-22", "close": 48.44, "volume": 1426775.0}, {"date": "2025-08-25", "close": 47.79, "volume": 1056186.0}, {"date": "2025-08-26", "close": 47.86, "volume": 1283727.0}, {"date": "2025-08-27", "close": 47.87, "volume": 1815663.0}, {"date": "2025-08-28", "close": 46.96, "volume": 2261685.0}, {"date": "2025-08-29", "close": 46.67, "volume": 1853527.0}, {"date": "2025-09-02", "close": 45.44, "volume": 2777834.0}, {"date": "2025-09-03", "close": 45.82, "volume": 1405140.0}, {"date": "2025-09-04", "close": 46.8, "volume": 1991787.0}, {"date": "2025-09-05", "close": 47.05, "volume": 1524739.0}, {"date": "2025-09-08", "close": 47.31, "volume": 1197241.0}, {"date": "2025-09-09", "close": 47.19, "volume": 887572.0}, {"date": "2025-09-10", "close": 45.13, "volume": 2272689.0}, {"date": "2025-09-11", "close": 46.33, "volume": 1441959.0}, {"date": "2025-09-12", "close": 46.5, "volume": 1045274.0}, {"date": "2025-09-15", "close": 46.86, "volume": 1846447.0}, {"date": "2025-09-16", "close": 46.69, "volume": 1059823.0}, {"date": "2025-09-17", "close": 47.09, "volume": 1018809.0}, {"date": "2025-09-18", "close": 47.61, "volume": 1961970.0}, {"date": "2025-09-19", "close": 47.03, "volume": 1170358.0}, {"date": "2025-09-22", "close": 47.08, "volume": 756540.0}, {"date": "2025-09-23", "close": 46.47, "volume": 815537.0}, {"date": "2025-09-24", "close": 46.37, "volume": 860442.0}, {"date": "2025-09-25", "close": 46.28, "volume": 913114.0}, {"date": "2025-09-26", "close": 46.83, "volume": 1028661.0}, {"date": "2025-09-29", "close": 47.13, "volume": 876397.0}, {"date": "2025-09-30", "close": 47.76, "volume": 1507285.0}, {"date": "2025-10-01", "close": 47.07, "volume": 1752392.0}, {"date": "2025-10-02", "close": 46.61, "volume": 1742531.0}, {"date": "2025-10-03", "close": 46.41, "volume": 1064804.0}, {"date": "2025-10-06", "close": 46.41, "volume": 1897598.0}, {"date": "2025-10-07", "close": 45.44, "volume": 1039990.0}, {"date": "2025-10-08", "close": 45.84, "volume": 1298110.0}, {"date": "2025-10-09", "close": 45.15, "volume": 1334003.0}, {"date": "2025-10-10", "close": 44.82, "volume": 1564536.0}, {"date": "2025-10-13", "close": 45.13, "volume": 1021919.0}, {"date": "2025-10-14", "close": 45.43, "volume": 1019517.0}, {"date": "2025-10-15", "close": 45.02, "volume": 983610.0}, {"date": "2025-10-16", "close": 45.22, "volume": 1379226.0}, {"date": "2025-10-17", "close": 45.23, "volume": 1415928.0}, {"date": "2025-10-20", "close": 46.11, "volume": 1194766.0}, {"date": "2025-10-21", "close": 46.29, "volume": 1118809.0}, {"date": "2025-10-22", "close": 46.8, "volume": 931407.0}, {"date": "2025-10-23", "close": 45.95, "volume": 1039143.0}, {"date": "2025-10-24", "close": 46.57, "volume": 1208319.0}, {"date": "2025-10-27", "close": 46.64, "volume": 1146963.0}, {"date": "2025-10-28", "close": 46.23, "volume": 1002344.0}, {"date": "2025-10-29", "close": 44.69, "volume": 1807297.0}, {"date": "2025-10-30", "close": 44.37, "volume": 1775843.0}, {"date": "2025-10-31", "close": 44.24, "volume": 1073009.0}, {"date": "2025-11-03", "close": 44.17, "volume": 969445.0}, {"date": "2025-11-04", "close": 44.3, "volume": 1100349.0}, {"date": "2025-11-05", "close": 44.58, "volume": 829577.0}, {"date": "2025-11-06", "close": 43.39, "volume": 1372762.0}, {"date": "2025-11-07", "close": 42.27, "volume": 2179350.0}, {"date": "2025-11-10", "close": 42.03, "volume": 1451792.0}, {"date": "2025-11-11", "close": 42.48, "volume": 840031.0}, {"date": "2025-11-12", "close": 41.36, "volume": 1838467.0}, {"date": "2025-11-13", "close": 41.42, "volume": 1675582.0}, {"date": "2025-11-14", "close": 41.33, "volume": 2595734.0}, {"date": "2025-11-17", "close": 40.38, "volume": 2397518.0}, {"date": "2025-11-18", "close": 40.27, "volume": 2085241.0}, {"date": "2025-11-19", "close": 39.8, "volume": 2907262.0}, {"date": "2025-11-20", "close": 39.59, "volume": 2840084.0}, {"date": "2025-11-21", "close": 40.6, "volume": 2809249.0}, {"date": "2025-11-24", "close": 40.35, "volume": 2835152.0}, {"date": "2025-11-25", "close": 40.37, "volume": 3297449.0}, {"date": "2025-11-26", "close": 40.18, "volume": 1450528.0}, {"date": "2025-11-28", "close": 40.21, "volume": 1047581.0}, {"date": "2025-12-01", "close": 39.72, "volume": 3584361.0}, {"date": "2025-12-02", "close": 39.73, "volume": 3966973.0}, {"date": "2025-12-03", "close": 40.19, "volume": 2138117.0}, {"date": "2025-12-04", "close": 40.54, "volume": 1623724.0}, {"date": "2025-12-05", "close": 40.32, "volume": 2277996.0}, {"date": "2025-12-08", "close": 39.48, "volume": 1706980.0}, {"date": "2025-12-09", "close": 39.54, "volume": 1762296.0}, {"date": "2025-12-10", "close": 40.08, "volume": 2416154.0}, {"date": "2025-12-11", "close": 40.28, "volume": 1699158.0}, {"date": "2025-12-12", "close": 40.38, "volume": 1448765.0}, {"date": "2025-12-15", "close": 41.08, "volume": 1886279.0}, {"date": "2025-12-16", "close": 40.82, "volume": 1405461.0}, {"date": "2025-12-17", "close": 40.56, "volume": 2314149.0}, {"date": "2025-12-18", "close": 40.65, "volume": 2518287.0}, {"date": "2025-12-19", "close": 40.73, "volume": 2306107.0}, {"date": "2025-12-22", "close": 40.98, "volume": 1807025.0}, {"date": "2025-12-23", "close": 41.13, "volume": 1354181.0}, {"date": "2025-12-24", "close": 41.09, "volume": 408010.0}, {"date": "2025-12-26", "close": 41.11, "volume": 750711.0}, {"date": "2025-12-29", "close": 41.38, "volume": 1251785.0}, {"date": "2025-12-30", "close": 41.11, "volume": 997809.0}, {"date": "2025-12-31", "close": 40.42, "volume": 1451537.0}, {"date": "2026-01-02", "close": 39.8, "volume": 2550380.0}, {"date": "2026-01-05", "close": 42.11, "volume": 2758664.0}, {"date": "2026-01-06", "close": 41.68, "volume": 1748320.0}, {"date": "2026-01-07", "close": 42.18, "volume": 2581788.0}, {"date": "2026-01-08", "close": 42.35, "volume": 2723141.0}, {"date": "2026-01-09", "close": 43.14, "volume": 2871558.0}, {"date": "2026-01-12", "close": 42.77, "volume": 3573523.0}, {"date": "2026-01-13", "close": 42.19, "volume": 1555920.0}, {"date": "2026-01-14", "close": 41.92, "volume": 1755670.0}, {"date": "2026-01-15", "close": 41.85, "volume": 2015021.0}, {"date": "2026-01-16", "close": 41.63, "volume": 1361406.0}, {"date": "2026-01-20", "close": 40.29, "volume": 8638353.0}, {"date": "2026-01-21", "close": 40.32, "volume": 2485746.0}, {"date": "2026-01-22", "close": 39.84, "volume": 3067694.0}, {"date": "2026-01-23", "close": 39.9, "volume": 2173620.0}, {"date": "2026-01-26", "close": 39.51, "volume": 2088581.0}, {"date": "2026-01-27", "close": 38.36, "volume": 3944543.0}, {"date": "2026-01-28", "close": 37.38, "volume": 3919999.0}, {"date": "2026-01-29", "close": 36.17, "volume": 5475881.0}, {"date": "2026-01-30", "close": 35.8, "volume": 3475073.0}, {"date": "2026-02-02", "close": 35.53, "volume": 2399444.0}, {"date": "2026-02-03", "close": 30.51, "volume": 8406615.0}, {"date": "2026-02-04", "close": 29.78, "volume": 7426434.0}, {"date": "2026-02-05", "close": 30.09, "volume": 10650530.0}, {"date": "2026-02-06", "close": 29.38, "volume": 4855024.0}, {"date": "2026-02-09", "close": 29.48, "volume": 4014909.0}, {"date": "2026-02-10", "close": 29.29, "volume": 3942749.0}, {"date": "2026-02-11", "close": 27.73, "volume": 4423399.0}, {"date": "2026-02-12", "close": 28.81, "volume": 8034227.0}, {"date": "2026-02-13", "close": 31.06, "volume": 8402937.0}, {"date": "2026-02-17", "close": 30.45, "volume": 4648792.0}, {"date": "2026-02-18", "close": 30.55, "volume": 3263746.0}, {"date": "2026-02-19", "close": 30.99, "volume": 6323493.0}, {"date": "2026-02-20", "close": 31.46, "volume": 3068996.0}, {"date": "2026-02-23", "close": 30.5, "volume": 3927255.0}, {"date": "2026-02-24", "close": 31.22, "volume": 10007360.0}, {"date": "2026-02-25", "close": 32.69, "volume": 5672868.0}, {"date": "2026-02-26", "close": 34.06, "volume": 11392130.0}, {"date": "2026-02-27", "close": 34.79, "volume": 4941568.0}, {"date": "2026-03-02", "close": 34.68, "volume": 3422636.0}, {"date": "2026-03-03", "close": 34.94, "volume": 4254723.0}, {"date": "2026-03-04", "close": 34.18, "volume": 3461698.0}, {"date": "2026-03-05", "close": 35.18, "volume": 3461278.0}, {"date": "2026-03-06", "close": 35.68, "volume": 3347289.0}, {"date": "2026-03-09", "close": 35.68, "volume": 3696930.0}, {"date": "2026-03-10", "close": 35.19, "volume": 3978206.0}, {"date": "2026-03-11", "close": 34.76, "volume": 3032891.0}, {"date": "2026-03-12", "close": 34.18, "volume": 2970654.0}, {"date": "2026-03-13", "close": 34.14, "volume": 2474952.0}, {"date": "2026-03-16", "close": 34.47, "volume": 2301097.0}, {"date": "2026-03-17", "close": 34.29, "volume": 8221961.0}, {"date": "2026-03-18", "close": 33.86, "volume": 5362095.0}, {"date": "2026-03-19", "close": 33.82, "volume": 3224713.0}, {"date": "2026-03-20", "close": 33.36, "volume": 3842851.0}, {"date": "2026-03-23", "close": 33.81, "volume": 5052159.0}, {"date": "2026-03-24", "close": 32.46, "volume": 4813331.0}, {"date": "2026-03-25", "close": 32.47, "volume": 4104309.0}, {"date": "2026-03-26", "close": 32.07, "volume": 4225910.0}, {"date": "2026-03-27", "close": 31.97, "volume": 2977523.0}, {"date": "2026-03-30", "close": 32.75, "volume": 3177217.0}, {"date": "2026-03-31", "close": 33.15, "volume": 3081069.0}, {"date": "2026-04-01", "close": 33.23, "volume": 2926248.0}, {"date": "2026-04-02", "close": 33.59, "volume": 2839304.0}, {"date": "2026-04-06", "close": 33.61, "volume": 1422603.0}, {"date": "2026-04-07", "close": 33.36, "volume": 2784242.0}, {"date": "2026-04-08", "close": 33.93, "volume": 2466135.0}, {"date": "2026-04-09", "close": 33.34, "volume": 3064247.0}, {"date": "2026-04-10", "close": 33.3, "volume": 3012523.0}, {"date": "2026-04-13", "close": 34.25, "volume": 2769341.0}, {"date": "2026-04-14", "close": 34.71, "volume": 1860901.0}, {"date": "2026-04-15", "close": 35.68, "volume": 3224578.0}, {"date": "2026-04-16", "close": 36.21, "volume": 2655307.0}, {"date": "2026-04-17", "close": 36.68, "volume": 3148385.0}, {"date": "2026-04-20", "close": 36.74, "volume": 1651358.0}, {"date": "2026-04-21", "close": 37.07, "volume": 2856991.0}, {"date": "2026-04-22", "close": 36.27, "volume": 3772912.0}, {"date": "2026-04-23", "close": 36.13, "volume": 3955158.0}, {"date": "2026-04-24", "close": 36.53, "volume": 2822208.0}, {"date": "2026-04-27", "close": 36.39, "volume": 2177620.0}, {"date": "2026-04-28", "close": 36.01, "volume": 2080706.0}, {"date": "2026-04-29", "close": 35.8, "volume": 2006715.0}, {"date": "2026-04-30", "close": 36.59, "volume": 3106220.0}, {"date": "2026-05-01", "close": 36.35, "volume": 1525541.0}, {"date": "2026-05-04", "close": 36.36, "volume": 1485649.0}, {"date": "2026-05-05", "close": 36.16, "volume": 3173356.0}, {"date": "2026-05-06", "close": 35.75, "volume": 2520657.0}, {"date": "2026-05-07", "close": 34.16, "volume": 3150285.0}, {"date": "2026-05-08", "close": 33.58, "volume": 2007639.0}, {"date": "2026-05-11", "close": 33.27, "volume": 1882944.0}, {"date": "2026-05-12", "close": 32.77, "volume": 3554899.0}, {"date": "2026-05-13", "close": 31.62, "volume": 2947733.0}, {"date": "2026-05-14", "close": 31.46, "volume": 2765066.0}, {"date": "2026-05-15", "close": 32.4, "volume": 2066561.0}, {"date": "2026-05-18", "close": 33.96, "volume": 2498436.0}, {"date": "2026-05-19", "close": 33.58, "volume": 2602290.0}, {"date": "2026-05-20", "close": 33.6, "volume": 2280424.0}, {"date": "2026-05-21", "close": 33.34, "volume": 1502968.0}, {"date": "2026-05-22", "close": 33.01, "volume": 1704964.0}, {"date": "2026-05-26", "close": 32.9, "volume": 2177210.0}, {"date": "2026-05-27", "close": 32.85, "volume": 4053400.0}, {"date": "2026-05-28", "close": 33.1, "volume": 3034436.0}, {"date": "2026-05-29", "close": 32.79, "volume": 3758358.0}, {"date": "2026-06-01", "close": 34.6, "volume": 3064902.0}, {"date": "2026-06-02", "close": 33.38, "volume": 2936106.0}, {"date": "2026-06-03", "close": 32.9, "volume": 1972259.0}, {"date": "2026-06-04", "close": 34.46, "volume": 3249862.0}, {"date": "2026-06-05", "close": 35.15, "volume": 2262461.0}, {"date": "2026-06-08", "close": 34.52, "volume": 2468910.0}, {"date": "2026-06-09", "close": 34.94, "volume": 2043344.0}, {"date": "2026-06-10", "close": 33.98, "volume": 2630597.0}, {"date": "2026-06-11", "close": 33.11, "volume": 3143142.0}, {"date": "2026-06-12", "close": 33.74, "volume": 2178615.0}, {"date": "2026-06-15", "close": 32.84, "volume": 2804941.0}, {"date": "2026-06-16", "close": 32.8, "volume": 2436349.0}, {"date": "2026-06-17", "close": 32.01, "volume": 2616929.0}, {"date": "2026-06-18", "close": 31.18, "volume": 2296540.0}, {"date": "2026-06-22", "close": 30.83, "volume": 2314232.0}, {"date": "2026-06-23", "close": 31.21, "volume": 2961675.0}, {"date": "2026-06-24", "close": 31.15, "volume": 2629536.0}, {"date": "2026-06-25", "close": 30.92, "volume": 3509260.0}, {"date": "2026-06-26", "close": 31.34, "volume": 3080623.0}, {"date": "2026-06-29", "close": 31.29, "volume": 2178493.0}, {"date": "2026-06-30", "close": 31.67, "volume": 2282692.0}, {"date": "2026-07-01", "close": 31.38, "volume": 3532467.0}, {"date": "2026-07-02", "close": 31.93, "volume": 4145244.0}, {"date": "2026-07-06", "close": 32.27, "volume": 2765372.0}, {"date": "2026-07-07", "close": 32.81, "volume": 2392131.0}, {"date": "2026-07-08", "close": 32.05, "volume": 2437609.0}, {"date": "2026-07-09", "close": 32.07, "volume": 4303533.0}, {"date": "2026-07-10", "close": 32.44, "volume": 2487692.0}, {"date": "2026-07-13", "close": 33.42, "volume": 4387616.0}, {"date": "2026-07-14", "close": 32.65, "volume": 2043607.0}, {"date": "2026-07-15", "close": 33.51, "volume": 2362506.0}, {"date": "2026-07-16", "close": 34.02, "volume": 1981453.0}, {"date": "2026-07-17", "close": 33.7, "volume": 2683834.0}, {"date": "2026-07-20", "close": 34.1, "volume": 2982601.0}, {"date": "2026-07-21", "close": 32.73, "volume": 2069399.0}, {"date": "2026-07-22", "close": 32.74, "volume": 2198276.0}, {"date": "2026-07-23", "close": 32.86, "volume": 3388804.0}, {"date": "2026-07-24", "close": 34.41, "volume": 3287303.0}, {"date": "2026-07-27", "close": 35.65, "volume": 3700823.0}, {"date": "2026-07-28", "close": 37.76, "volume": 2892238.0}, {"date": "2026-07-29", "close": 38.23, "volume": 2773791.0}, {"date": "2026-07-30", "close": 36.61, "volume": 3914878.0}, {"date": "2026-07-31", "close": 35.42, "volume": 4353393.0}, {"date": "2026-08-03", "close": 36.16, "volume": 4420568.0}, {"date": "2026-08-04", "close": 36.8, "volume": 3002417.0}, {"date": "2026-08-05", "close": 36.61, "volume": 2430175.0}, {"date": "2026-08-06", "close": 35.75, "volume": 3087497.0}, {"date": "2026-08-07", "close": 35.52, "volume": 1731119.0}], "refreshing": true}