{"ticker": "RYN", "overview": {"cik": "52827", "ticker": "RYN", "name": "RAYONIER INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001403625-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005831", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000052827-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000052827-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000052827-26-000091", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0000052827-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001403625-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001403625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001202540-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001612280-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001811413-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001705056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001174722-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001510492-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001267871-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000387", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000052827-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000052827-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000052827-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001509", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RYN", "has_prices": true, "as_of": "2026-08-07", "last": 21.79, "prev_close": 21.43, "change": 0.35999999999999943, "change_pct": 0.016798880074661664, "session_volume": 2691071.0, "vwap_5": 21.78054981009967, "vwap_20": 21.7275227533844, "vwap_60": 21.197278889865103, "vwap_250": 22.03431071958351, "high_52w": 24.65, "low_52w": 19.5, "avg_volume_20": 2648067.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001403625-26-000011", "src": "INSIDERS", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Keith E. Bass", "who_key": "BASS KEITH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23151.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403625/000140362526000011/0001403625-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0001284812-26-000111", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.34% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000111-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000080255-26-000387", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.4% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001374170-26-000049", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NORGES BANK moves to a 5.2352% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000049-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002100119-26-001031", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC takes a 5.11% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0002100119-26-001031-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000551", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC crosses 5% of RYN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0002100121-26-000551-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001509", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001509-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0000102909-26-002183", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC adjusts its stake in RYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0000102909-26-002183-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "SENATE-c57b3fd93bbd4f3189049a517aaf43d9-1", "src": "CONGRESS", "ticker": "RYN", "cik": "", "company": "RAYONIER INC", "company_raw": "Rayonier Inc. (NYSE)", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (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": "Capitol Hill trade: Sen. Angus S King, Jr. dumps RYN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c57b3fd9-3bbd-4f31-8904-9a517aaf43d9/", "trade_date": "2014-11-10", "timestamp": "2014-11-10", "mins": 6300884}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000111", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.34% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000111-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000080255-26-000387", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.4% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001374170-26-000049", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NORGES BANK moves to a 5.2352% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000049-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002100119-26-001031", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC takes a 5.11% passive stake in RYN", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0002100119-26-001031-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000551", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC crosses 5% of RYN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0002100121-26-000551-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001509", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001509-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0000102909-26-002183", "src": "13DG", "ticker": "RYN", "cik": "52827", "company": "RAYONIER INC", "company_raw": "RAYONIER INC", "who": "Rayonier Inc", "who_key": "RAYONIER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RAYONIER INC adjusts its stake in RYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52827/0000102909-26-002183-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Rayonier Inc. REIT Common Stock", "new_value": "RAYONIER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000052827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000052827", "applied": 1, "detected_at": "2026-10-27T10:11:24.753423"}]}, "key_people": [{"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c57b3fd9-3bbd-4f31-8904-9a517aaf43d9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c57b3fd9-3bbd-4f31-8904-9a517aaf43d9/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001403625-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005831", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000052827-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000052827-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000052827-26-000091", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0000052827-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001403625-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001403625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001202540-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001612280-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001811413-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001705056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001174722-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001510492-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001267871-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000387", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000052827-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000052827-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000052827-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001509", "price_sensitive": false}], "performance": {"ticker": "RYN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 27.09, "volume": 388665.0}, {"date": "2016-08-09", "close": 27.3, "volume": 311091.0}, {"date": "2016-08-10", "close": 27.25, "volume": 374540.0}, {"date": "2016-08-11", "close": 27.4, "volume": 1027710.0}, {"date": "2016-08-12", "close": 27.37, "volume": 412291.0}, {"date": "2016-08-15", "close": 27.35, "volume": 284060.0}, {"date": "2016-08-16", "close": 26.89, "volume": 599480.0}, {"date": "2016-08-17", "close": 27.05, "volume": 434668.0}, {"date": "2016-08-18", "close": 26.99, "volume": 459574.0}, {"date": "2016-08-19", "close": 26.91, "volume": 439183.0}, {"date": "2016-08-22", "close": 27.12, "volume": 250953.0}, {"date": "2016-08-23", "close": 27.44, "volume": 237237.0}, {"date": "2016-08-24", "close": 27.4, "volume": 324042.0}, {"date": "2016-08-25", "close": 27.41, "volume": 201677.0}, {"date": "2016-08-26", "close": 27.06, "volume": 294011.0}, {"date": "2016-08-29", "close": 27.35, "volume": 272338.0}, {"date": "2016-08-30", "close": 27.45, "volume": 244932.0}, {"date": "2016-08-31", "close": 27.53, "volume": 644609.0}, {"date": "2016-09-01", "close": 27.64, "volume": 293419.0}, {"date": "2016-09-02", "close": 27.9, "volume": 405448.0}, {"date": "2016-09-06", "close": 28.01, "volume": 251702.0}, {"date": "2016-09-07", "close": 27.8, "volume": 432494.0}, {"date": "2016-09-08", "close": 27.57, "volume": 208495.0}, {"date": "2016-09-09", "close": 26.31, "volume": 748926.0}, {"date": "2016-09-12", "close": 26.88, "volume": 425388.0}, {"date": "2016-09-13", "close": 25.94, "volume": 466996.0}, {"date": "2016-09-14", "close": 25.78, "volume": 254954.0}, {"date": "2016-09-15", "close": 26.05, "volume": 341245.0}, {"date": "2016-09-16", "close": 25.9, "volume": 761245.0}, {"date": "2016-09-19", "close": 26.41, "volume": 326471.0}, {"date": "2016-09-20", "close": 26.29, "volume": 233637.0}, {"date": "2016-09-21", "close": 26.69, "volume": 287253.0}, {"date": "2016-09-22", "close": 27.11, "volume": 383957.0}, {"date": "2016-09-23", "close": 26.92, "volume": 467022.0}, {"date": "2016-09-26", "close": 26.79, "volume": 308339.0}, {"date": "2016-09-27", "close": 26.79, "volume": 253612.0}, {"date": "2016-09-28", "close": 27.04, "volume": 296433.0}, {"date": "2016-09-29", "close": 26.46, "volume": 306513.0}, {"date": "2016-09-30", "close": 26.54, "volume": 491854.0}, {"date": "2016-10-03", "close": 26.32, "volume": 462520.0}, {"date": "2016-10-04", "close": 25.67, "volume": 339649.0}, {"date": "2016-10-05", "close": 25.6, "volume": 514577.0}, {"date": "2016-10-06", "close": 25.76, "volume": 358054.0}, {"date": "2016-10-07", "close": 25.51, "volume": 417325.0}, {"date": "2016-10-10", "close": 25.76, "volume": 266082.0}, {"date": "2016-10-11", "close": 25.46, "volume": 199854.0}, {"date": "2016-10-12", "close": 25.67, "volume": 278566.0}, {"date": "2016-10-13", "close": 25.58, "volume": 345554.0}, {"date": "2016-10-14", "close": 25.69, "volume": 248547.0}, {"date": "2016-10-17", "close": 25.74, "volume": 338061.0}, {"date": "2016-10-18", "close": 26.04, "volume": 144985.0}, {"date": "2016-10-19", "close": 26.1, "volume": 192022.0}, {"date": "2016-10-20", "close": 26.08, "volume": 238957.0}, {"date": "2016-10-21", "close": 26.17, "volume": 339211.0}, {"date": "2016-10-24", "close": 26.58, "volume": 329613.0}, {"date": "2016-10-25", "close": 26.69, "volume": 269456.0}, {"date": "2016-10-26", "close": 26.55, "volume": 352436.0}, {"date": "2016-10-27", "close": 26.78, "volume": 1130766.0}, {"date": "2016-10-28", "close": 26.5, "volume": 358310.0}, {"date": "2016-10-31", "close": 26.82, "volume": 395983.0}, {"date": "2016-11-01", "close": 26.4, "volume": 317905.0}, {"date": "2016-11-02", "close": 25.96, "volume": 367029.0}, {"date": "2016-11-03", "close": 26.56, "volume": 613882.0}, {"date": "2016-11-04", "close": 25.99, "volume": 988225.0}, {"date": "2016-11-07", "close": 26.7, "volume": 408615.0}, {"date": "2016-11-08", "close": 26.61, "volume": 262513.0}, {"date": "2016-11-09", "close": 26.86, "volume": 362455.0}, {"date": "2016-11-10", "close": 26.27, "volume": 553685.0}, {"date": "2016-11-11", "close": 26.92, "volume": 256753.0}, {"date": "2016-11-14", "close": 27.59, "volume": 388928.0}, {"date": "2016-11-15", "close": 27.57, "volume": 325981.0}, {"date": "2016-11-16", "close": 27.03, "volume": 381945.0}, {"date": "2016-11-17", "close": 26.98, "volume": 443999.0}, {"date": "2016-11-18", "close": 26.9, "volume": 440488.0}, {"date": "2016-11-21", "close": 27.14, "volume": 380078.0}, {"date": "2016-11-22", "close": 27.54, "volume": 322292.0}, {"date": "2016-11-23", "close": 27.09, "volume": 349815.0}, {"date": "2016-11-25", "close": 27.24, "volume": 145476.0}, {"date": "2016-11-28", "close": 27.2, "volume": 272192.0}, {"date": "2016-11-29", "close": 27.37, "volume": 370009.0}, {"date": "2016-11-30", "close": 26.51, "volume": 537570.0}, {"date": "2016-12-01", "close": 26.18, "volume": 344101.0}, {"date": "2016-12-02", "close": 26.72, "volume": 417149.0}, {"date": "2016-12-05", "close": 27.36, "volume": 542547.0}, {"date": "2016-12-06", "close": 27.42, "volume": 241861.0}, {"date": "2016-12-07", "close": 28.09, "volume": 488888.0}, {"date": "2016-12-08", "close": 28.25, "volume": 361818.0}, {"date": "2016-12-09", "close": 28.23, "volume": 340036.0}, {"date": "2016-12-12", "close": 27.83, "volume": 342772.0}, {"date": "2016-12-13", "close": 27.85, "volume": 407541.0}, {"date": "2016-12-14", "close": 26.81, "volume": 430468.0}, {"date": "2016-12-15", "close": 26.58, "volume": 636017.0}, {"date": "2016-12-16", "close": 27.08, "volume": 1908485.0}, {"date": "2016-12-19", "close": 27.07, "volume": 405200.0}, {"date": "2016-12-20", "close": 27.12, "volume": 384246.0}, {"date": "2016-12-21", "close": 26.85, "volume": 285360.0}, {"date": "2016-12-22", "close": 26.64, "volume": 352722.0}, {"date": "2016-12-23", "close": 26.61, "volume": 335613.0}, {"date": "2016-12-27", "close": 26.7, "volume": 344719.0}, {"date": "2016-12-28", "close": 26.24, "volume": 285028.0}, {"date": "2016-12-29", "close": 26.88, "volume": 351379.0}, {"date": "2016-12-30", "close": 26.6, "volume": 381680.0}, {"date": "2017-01-03", "close": 27.03, "volume": 413745.0}, {"date": "2017-01-04", "close": 27.5, "volume": 723968.0}, {"date": "2017-01-05", "close": 27.42, "volume": 822955.0}, {"date": "2017-01-06", "close": 27.28, "volume": 304247.0}, {"date": "2017-01-09", "close": 27.35, "volume": 447241.0}, {"date": "2017-01-10", "close": 27.3, "volume": 350349.0}, {"date": "2017-01-11", "close": 27.41, "volume": 279667.0}, {"date": "2017-01-12", "close": 27.33, "volume": 310780.0}, {"date": "2017-01-13", "close": 27.6, "volume": 237239.0}, {"date": "2017-01-17", "close": 27.46, "volume": 325882.0}, {"date": "2017-01-18", "close": 27.26, "volume": 291309.0}, {"date": "2017-01-19", "close": 27.11, "volume": 338094.0}, {"date": "2017-01-20", "close": 27.33, "volume": 269442.0}, {"date": "2017-01-23", "close": 27.54, "volume": 239718.0}, {"date": "2017-01-24", "close": 27.94, "volume": 243037.0}, {"date": "2017-01-25", "close": 28.01, "volume": 344298.0}, {"date": "2017-01-26", "close": 27.93, "volume": 298283.0}, {"date": "2017-01-27", "close": 27.55, "volume": 248804.0}, {"date": "2017-01-30", "close": 27.46, "volume": 363204.0}, {"date": "2017-01-31", "close": 27.89, "volume": 484077.0}, {"date": "2017-02-01", "close": 27.88, "volume": 370893.0}, {"date": "2017-02-02", "close": 28.26, "volume": 822021.0}, {"date": "2017-02-03", "close": 28.94, "volume": 454034.0}, {"date": "2017-02-06", "close": 28.66, "volume": 405670.0}, {"date": "2017-02-07", "close": 28.57, "volume": 309858.0}, {"date": "2017-02-08", "close": 28.67, "volume": 367924.0}, {"date": "2017-02-09", "close": 29.14, "volume": 520369.0}, {"date": "2017-02-10", "close": 28.55, "volume": 541046.0}, {"date": "2017-02-13", "close": 28.4, "volume": 584879.0}, {"date": "2017-02-14", "close": 28.38, "volume": 514248.0}, {"date": "2017-02-15", "close": 28.21, "volume": 497258.0}, {"date": "2017-02-16", "close": 28.39, "volume": 353259.0}, {"date": "2017-02-17", "close": 28.41, "volume": 317468.0}, {"date": "2017-02-21", "close": 28.97, "volume": 551905.0}, {"date": "2017-02-22", "close": 28.74, "volume": 424285.0}, {"date": "2017-02-23", "close": 28.57, "volume": 248330.0}, {"date": "2017-02-24", "close": 28.68, "volume": 212806.0}, {"date": "2017-02-27", "close": 28.94, "volume": 288884.0}, {"date": "2017-02-28", "close": 28.64, "volume": 434407.0}, {"date": "2017-03-01", "close": 29.79, "volume": 954923.0}, {"date": "2017-03-02", "close": 29.5, "volume": 506506.0}, {"date": "2017-03-03", "close": 29.38, "volume": 503687.0}, {"date": "2017-03-06", "close": 29.13, "volume": 352289.0}, {"date": "2017-03-07", "close": 28.79, "volume": 437939.0}, {"date": "2017-03-08", "close": 28.68, "volume": 503177.0}, {"date": "2017-03-09", "close": 28.7, "volume": 507392.0}, {"date": "2017-03-10", "close": 28.69, "volume": 274968.0}, {"date": "2017-03-13", "close": 28.88, "volume": 242097.0}, {"date": "2017-03-14", "close": 28.76, "volume": 214078.0}, {"date": "2017-03-15", "close": 28.86, "volume": 524828.0}, {"date": "2017-03-16", "close": 28.87, "volume": 260825.0}, {"date": "2017-03-17", "close": 27.81, "volume": 3860238.0}, {"date": "2017-03-20", "close": 27.92, "volume": 3299154.0}, {"date": "2017-03-21", "close": 27.66, "volume": 1168223.0}, {"date": "2017-03-22", "close": 27.82, "volume": 1218207.0}, {"date": "2017-03-23", "close": 27.8, "volume": 3981784.0}, {"date": "2017-03-24", "close": 27.89, "volume": 4571029.0}, {"date": "2017-03-27", "close": 27.97, "volume": 1601883.0}, {"date": "2017-03-28", "close": 28.29, "volume": 1086030.0}, {"date": "2017-03-29", "close": 28.09, "volume": 692840.0}, {"date": "2017-03-30", "close": 28.1, "volume": 1200448.0}, {"date": "2017-03-31", "close": 28.34, "volume": 1567780.0}, {"date": "2017-04-03", "close": 28.31, "volume": 752200.0}, {"date": "2017-04-04", "close": 28.44, "volume": 701880.0}, {"date": "2017-04-05", "close": 28.34, "volume": 831928.0}, {"date": "2017-04-06", "close": 28.65, "volume": 653992.0}, {"date": "2017-04-07", "close": 28.65, "volume": 649297.0}, {"date": "2017-04-10", "close": 28.74, "volume": 625648.0}, {"date": "2017-04-11", "close": 28.75, "volume": 522649.0}, {"date": "2017-04-12", "close": 28.46, "volume": 445929.0}, {"date": "2017-04-13", "close": 28.36, "volume": 665177.0}, {"date": "2017-04-17", "close": 28.69, "volume": 844737.0}, {"date": "2017-04-18", "close": 28.6, "volume": 1117161.0}, {"date": "2017-04-19", "close": 28.48, "volume": 1164779.0}, {"date": "2017-04-20", "close": 28.87, "volume": 607250.0}, {"date": "2017-04-21", "close": 28.84, "volume": 573620.0}, {"date": "2017-04-24", "close": 28.81, "volume": 475973.0}, {"date": "2017-04-25", "close": 28.59, "volume": 472805.0}, {"date": "2017-04-26", "close": 28.47, "volume": 492800.0}, {"date": "2017-04-27", "close": 28.61, "volume": 510350.0}, {"date": "2017-04-28", "close": 28.22, "volume": 574684.0}, {"date": "2017-05-01", "close": 28.5, "volume": 458793.0}, {"date": "2017-05-02", "close": 28.44, "volume": 523931.0}, {"date": "2017-05-03", "close": 28.1, "volume": 458085.0}, {"date": "2017-05-04", "close": 27.27, "volume": 1157125.0}, {"date": "2017-05-05", "close": 27.8, "volume": 857752.0}, {"date": "2017-05-08", "close": 27.73, "volume": 444079.0}, {"date": "2017-05-09", "close": 27.92, "volume": 535171.0}, {"date": "2017-05-10", "close": 27.94, "volume": 326663.0}, {"date": "2017-05-11", "close": 27.47, "volume": 443024.0}, {"date": "2017-05-12", "close": 27.44, "volume": 376074.0}, {"date": "2017-05-15", "close": 27.56, "volume": 722123.0}, {"date": "2017-05-16", "close": 27.85, "volume": 507733.0}, {"date": "2017-05-17", "close": 27.57, "volume": 555386.0}, {"date": "2017-05-18", "close": 27.47, "volume": 575842.0}, {"date": "2017-05-19", "close": 27.77, "volume": 939174.0}, {"date": "2017-05-22", "close": 27.76, "volume": 387300.0}, {"date": "2017-05-23", "close": 27.9, "volume": 315537.0}, {"date": "2017-05-24", "close": 28.1, "volume": 286032.0}, {"date": "2017-05-25", "close": 28.03, "volume": 314597.0}, {"date": "2017-05-26", "close": 28.0, "volume": 277951.0}, {"date": "2017-05-30", "close": 27.99, "volume": 503683.0}, {"date": "2017-05-31", "close": 28.09, "volume": 409296.0}, {"date": "2017-06-01", "close": 28.51, "volume": 420155.0}, {"date": "2017-06-02", "close": 28.61, "volume": 448238.0}, {"date": "2017-06-05", "close": 28.54, "volume": 369556.0}, {"date": "2017-06-06", "close": 28.27, "volume": 297215.0}, {"date": "2017-06-07", "close": 28.4, "volume": 355513.0}, {"date": "2017-06-08", "close": 28.46, "volume": 348685.0}, {"date": "2017-06-09", "close": 28.95, "volume": 551728.0}, {"date": "2017-06-12", "close": 28.86, "volume": 622649.0}, {"date": "2017-06-13", "close": 28.96, "volume": 496010.0}, {"date": "2017-06-14", "close": 28.81, "volume": 565064.0}, {"date": "2017-06-15", "close": 28.76, "volume": 414778.0}, {"date": "2017-06-16", "close": 28.83, "volume": 1753941.0}, {"date": "2017-06-19", "close": 29.33, "volume": 553850.0}, {"date": "2017-06-20", "close": 28.93, "volume": 350089.0}, {"date": "2017-06-21", "close": 28.86, "volume": 385358.0}, {"date": "2017-06-22", "close": 29.03, "volume": 269001.0}, {"date": "2017-06-23", "close": 29.33, "volume": 946627.0}, {"date": "2017-06-26", "close": 29.31, "volume": 454402.0}, {"date": "2017-06-27", "close": 28.72, "volume": 608412.0}, {"date": "2017-06-28", "close": 28.83, "volume": 393423.0}, {"date": "2017-06-29", "close": 28.44, "volume": 260096.0}, {"date": "2017-06-30", "close": 28.77, "volume": 436756.0}, {"date": "2017-07-03", "close": 28.93, "volume": 225447.0}, {"date": "2017-07-05", "close": 28.67, "volume": 453179.0}, {"date": "2017-07-06", "close": 28.13, "volume": 491800.0}, {"date": "2017-07-07", "close": 28.34, "volume": 334164.0}, {"date": "2017-07-10", "close": 28.05, "volume": 485628.0}, {"date": "2017-07-11", "close": 28.28, "volume": 535565.0}, {"date": "2017-07-12", "close": 28.78, "volume": 610640.0}, {"date": "2017-07-13", "close": 28.47, "volume": 337249.0}, {"date": "2017-07-14", "close": 28.7, "volume": 328398.0}, {"date": "2017-07-17", "close": 28.67, "volume": 327019.0}, {"date": "2017-07-18", "close": 28.52, "volume": 257718.0}, {"date": "2017-07-19", "close": 28.86, "volume": 448014.0}, {"date": "2017-07-20", "close": 29.15, "volume": 314919.0}, {"date": "2017-07-21", "close": 29.21, "volume": 283270.0}, {"date": "2017-07-24", "close": 29.23, "volume": 299600.0}, {"date": "2017-07-25", "close": 29.56, "volume": 605335.0}, {"date": "2017-07-26", "close": 29.08, "volume": 291501.0}, {"date": "2017-07-27", "close": 29.29, "volume": 320244.0}, {"date": "2017-07-28", "close": 29.0, "volume": 243987.0}, {"date": "2017-07-31", "close": 29.07, "volume": 221087.0}, {"date": "2017-08-01", "close": 29.31, "volume": 203967.0}, {"date": "2017-08-02", "close": 28.83, "volume": 319124.0}, {"date": "2017-08-03", "close": 29.27, "volume": 462413.0}, {"date": "2017-08-04", "close": 29.48, "volume": 379612.0}, {"date": "2017-08-07", "close": 29.38, "volume": 290677.0}, {"date": "2017-08-08", "close": 29.14, "volume": 275873.0}, {"date": "2017-08-09", "close": 28.89, "volume": 225748.0}, {"date": "2017-08-10", "close": 28.69, "volume": 225029.0}, {"date": "2017-08-11", "close": 28.66, "volume": 237258.0}, {"date": "2017-08-14", "close": 28.74, "volume": 423103.0}, {"date": "2017-08-15", "close": 28.38, "volume": 206920.0}, {"date": "2017-08-16", "close": 28.46, "volume": 219905.0}, {"date": "2017-08-17", "close": 27.87, "volume": 403832.0}, {"date": "2017-08-18", "close": 27.8, "volume": 390467.0}, {"date": "2017-08-21", "close": 27.96, "volume": 197766.0}, {"date": "2017-08-22", "close": 27.91, "volume": 241164.0}, {"date": "2017-08-23", "close": 28.15, "volume": 360876.0}, {"date": "2017-08-24", "close": 28.15, "volume": 374056.0}, {"date": "2017-08-25", "close": 28.68, "volume": 460047.0}, {"date": "2017-08-28", "close": 28.48, "volume": 410292.0}, {"date": "2017-08-29", "close": 28.31, "volume": 512342.0}, {"date": "2017-08-30", "close": 28.4, "volume": 502442.0}, {"date": "2017-08-31", "close": 29.01, "volume": 585068.0}, {"date": "2017-09-01", "close": 28.52, "volume": 412993.0}, {"date": "2017-09-05", "close": 28.55, "volume": 546954.0}, {"date": "2017-09-06", "close": 28.69, "volume": 435689.0}, {"date": "2017-09-07", "close": 28.64, "volume": 349272.0}, {"date": "2017-09-08", "close": 28.61, "volume": 479618.0}, {"date": "2017-09-11", "close": 28.69, "volume": 309957.0}, {"date": "2017-09-12", "close": 28.54, "volume": 349426.0}, {"date": "2017-09-13", "close": 28.25, "volume": 442008.0}, {"date": "2017-09-14", "close": 28.18, "volume": 387436.0}, {"date": "2017-09-15", "close": 28.34, "volume": 828019.0}, {"date": "2017-09-18", "close": 28.47, "volume": 418823.0}, {"date": "2017-09-19", "close": 28.53, "volume": 381528.0}, {"date": "2017-09-20", "close": 28.46, "volume": 282153.0}, {"date": "2017-09-21", "close": 28.55, "volume": 327302.0}, {"date": "2017-09-22", "close": 28.72, "volume": 386652.0}, {"date": "2017-09-25", "close": 28.95, "volume": 621621.0}, {"date": "2017-09-26", "close": 28.81, "volume": 334592.0}, {"date": "2017-09-27", "close": 28.92, "volume": 403702.0}, {"date": "2017-09-28", "close": 28.97, "volume": 326392.0}, {"date": "2017-09-29", "close": 28.89, "volume": 663324.0}, {"date": "2017-10-02", "close": 29.04, "volume": 450613.0}, {"date": "2017-10-03", "close": 29.18, "volume": 303109.0}, {"date": "2017-10-04", "close": 29.31, "volume": 440966.0}, {"date": "2017-10-05", "close": 29.29, "volume": 443018.0}, {"date": "2017-10-06", "close": 29.17, "volume": 438418.0}, {"date": "2017-10-09", "close": 29.04, "volume": 513603.0}, {"date": "2017-10-10", "close": 29.26, "volume": 239488.0}, {"date": "2017-10-11", "close": 29.42, "volume": 391966.0}, {"date": "2017-10-12", "close": 29.46, "volume": 963505.0}, {"date": "2017-10-13", "close": 29.72, "volume": 670037.0}, {"date": "2017-10-16", "close": 29.82, "volume": 288518.0}, {"date": "2017-10-17", "close": 29.77, "volume": 341324.0}, {"date": "2017-10-18", "close": 29.94, "volume": 394517.0}, {"date": "2017-10-19", "close": 29.92, "volume": 382144.0}, {"date": "2017-10-20", "close": 29.67, "volume": 301623.0}, {"date": "2017-10-23", "close": 29.44, "volume": 312710.0}, {"date": "2017-10-24", "close": 29.29, "volume": 444038.0}, {"date": "2017-10-25", "close": 29.0, "volume": 489479.0}, {"date": "2017-10-26", "close": 29.39, "volume": 536236.0}, {"date": "2017-10-27", "close": 29.73, "volume": 391515.0}, {"date": "2017-10-30", "close": 29.62, "volume": 548352.0}, {"date": "2017-10-31", "close": 29.98, "volume": 513486.0}, {"date": "2017-11-01", "close": 30.06, "volume": 378956.0}, {"date": "2017-11-02", "close": 30.47, "volume": 715686.0}, {"date": "2017-11-03", "close": 30.76, "volume": 687790.0}, {"date": "2017-11-06", "close": 30.94, "volume": 718753.0}, {"date": "2017-11-07", "close": 31.18, "volume": 763004.0}, {"date": "2017-11-08", "close": 31.24, "volume": 739049.0}, {"date": "2017-11-09", "close": 31.22, "volume": 690125.0}, {"date": "2017-11-10", "close": 31.52, "volume": 631116.0}, {"date": "2017-11-13", "close": 30.32, "volume": 1346235.0}, {"date": "2017-11-14", "close": 30.99, "volume": 444312.0}, {"date": "2017-11-15", "close": 31.28, "volume": 446047.0}, {"date": "2017-11-16", "close": 31.25, "volume": 509327.0}, {"date": "2017-11-17", "close": 31.32, "volume": 436838.0}, {"date": "2017-11-20", "close": 31.1, "volume": 328013.0}, {"date": "2017-11-21", "close": 31.52, "volume": 423970.0}, {"date": "2017-11-22", "close": 31.58, "volume": 362946.0}, {"date": "2017-11-24", "close": 31.78, "volume": 191723.0}, {"date": "2017-11-27", "close": 31.3, "volume": 378098.0}, {"date": "2017-11-28", "close": 31.65, "volume": 336245.0}, {"date": "2017-11-29", "close": 31.3, "volume": 365036.0}, {"date": "2017-11-30", "close": 31.55, "volume": 401479.0}, {"date": "2017-12-01", "close": 31.5, "volume": 345410.0}, {"date": "2017-12-04", "close": 30.98, "volume": 335300.0}, {"date": "2017-12-05", "close": 30.73, "volume": 396471.0}, {"date": "2017-12-06", "close": 30.86, "volume": 290748.0}, {"date": "2017-12-07", "close": 31.21, "volume": 291170.0}, {"date": "2017-12-08", "close": 31.21, "volume": 326605.0}, {"date": "2017-12-11", "close": 31.3, "volume": 330863.0}, {"date": "2017-12-12", "close": 31.41, "volume": 347943.0}, {"date": "2017-12-13", "close": 31.2, "volume": 408468.0}, {"date": "2017-12-14", "close": 31.24, "volume": 419592.0}, {"date": "2017-12-15", "close": 31.43, "volume": 968831.0}, {"date": "2017-12-18", "close": 31.73, "volume": 362849.0}, {"date": "2017-12-19", "close": 31.39, "volume": 312047.0}, {"date": "2017-12-20", "close": 31.37, "volume": 273475.0}, {"date": "2017-12-21", "close": 31.25, "volume": 192984.0}, {"date": "2017-12-22", "close": 31.17, "volume": 284153.0}, {"date": "2017-12-26", "close": 31.38, "volume": 212498.0}, {"date": "2017-12-27", "close": 31.43, "volume": 338062.0}, {"date": "2017-12-28", "close": 31.56, "volume": 261632.0}, {"date": "2017-12-29", "close": 31.63, "volume": 451712.0}, {"date": "2018-01-02", "close": 31.97, "volume": 731564.0}, {"date": "2018-01-03", "close": 32.16, "volume": 674703.0}, {"date": "2018-01-04", "close": 31.51, "volume": 608618.0}, {"date": "2018-01-05", "close": 31.89, "volume": 566686.0}, {"date": "2018-01-08", "close": 31.98, "volume": 574300.0}, {"date": "2018-01-09", "close": 31.64, "volume": 325828.0}, {"date": "2018-01-10", "close": 31.42, "volume": 394606.0}, {"date": "2018-01-11", "close": 32.1, "volume": 473873.0}, {"date": "2018-01-12", "close": 32.44, "volume": 455945.0}, {"date": "2018-01-16", "close": 32.22, "volume": 912799.0}, {"date": "2018-01-17", "close": 32.62, "volume": 376105.0}, {"date": "2018-01-18", "close": 32.55, "volume": 424281.0}, {"date": "2018-01-19", "close": 32.68, "volume": 542517.0}, {"date": "2018-01-22", "close": 32.66, "volume": 365370.0}, {"date": "2018-01-23", "close": 32.86, "volume": 289895.0}, {"date": "2018-01-24", "close": 33.34, "volume": 573483.0}, {"date": "2018-01-25", "close": 33.52, "volume": 440232.0}, {"date": "2018-01-26", "close": 33.6, "volume": 354093.0}, {"date": "2018-01-29", "close": 32.65, "volume": 1027818.0}, {"date": "2018-01-30", "close": 32.27, "volume": 711467.0}, {"date": "2018-01-31", "close": 32.46, "volume": 1704069.0}, {"date": "2018-02-01", "close": 32.42, "volume": 759337.0}, {"date": "2018-02-02", "close": 31.88, "volume": 880627.0}, {"date": "2018-02-05", "close": 31.19, "volume": 1003806.0}, {"date": "2018-02-06", "close": 31.4, "volume": 840205.0}, {"date": "2018-02-07", "close": 31.4, "volume": 915642.0}, {"date": "2018-02-08", "close": 31.64, "volume": 1976217.0}, {"date": "2018-02-09", "close": 31.5, "volume": 1591938.0}, {"date": "2018-02-12", "close": 32.37, "volume": 1021450.0}, {"date": "2018-02-13", "close": 32.98, "volume": 1225229.0}, {"date": "2018-02-14", "close": 33.97, "volume": 1263724.0}, {"date": "2018-02-15", "close": 34.35, "volume": 741803.0}, {"date": "2018-02-16", "close": 34.43, "volume": 705352.0}, {"date": "2018-02-20", "close": 34.0, "volume": 949952.0}, {"date": "2018-02-21", "close": 33.56, "volume": 898133.0}, {"date": "2018-02-22", "close": 33.89, "volume": 405744.0}, {"date": "2018-02-23", "close": 34.18, "volume": 618500.0}, {"date": "2018-02-26", "close": 34.54, "volume": 519813.0}, {"date": "2018-02-27", "close": 34.17, "volume": 691651.0}, {"date": "2018-02-28", "close": 33.99, "volume": 656815.0}, {"date": "2018-03-01", "close": 33.86, "volume": 986176.0}, {"date": "2018-03-02", "close": 34.2, "volume": 647039.0}, {"date": "2018-03-05", "close": 34.25, "volume": 1205817.0}, {"date": "2018-03-06", "close": 34.55, "volume": 783229.0}, {"date": "2018-03-07", "close": 34.68, "volume": 783009.0}, {"date": "2018-03-08", "close": 35.0, "volume": 719191.0}, {"date": "2018-03-09", "close": 35.02, "volume": 790074.0}, {"date": "2018-03-12", "close": 35.42, "volume": 630436.0}, {"date": "2018-03-13", "close": 35.49, "volume": 655988.0}, {"date": "2018-03-14", "close": 35.29, "volume": 663482.0}, {"date": "2018-03-15", "close": 35.22, "volume": 668462.0}, {"date": "2018-03-16", "close": 35.56, "volume": 1096068.0}, {"date": "2018-03-19", "close": 35.3, "volume": 417845.0}, {"date": "2018-03-20", "close": 35.38, "volume": 616979.0}, {"date": "2018-03-21", "close": 35.4, "volume": 698116.0}, {"date": "2018-03-22", "close": 35.77, "volume": 1055933.0}, {"date": "2018-03-23", "close": 34.68, "volume": 705015.0}, {"date": "2018-03-26", "close": 35.02, "volume": 825907.0}, {"date": "2018-03-27", "close": 35.23, "volume": 748540.0}, {"date": "2018-03-28", "close": 35.28, "volume": 882699.0}, {"date": "2018-03-29", "close": 35.18, "volume": 835749.0}, {"date": "2018-04-02", "close": 34.82, "volume": 774232.0}, {"date": "2018-04-03", "close": 35.07, "volume": 1016974.0}, {"date": "2018-04-04", "close": 35.53, "volume": 1461995.0}, {"date": "2018-04-05", "close": 35.86, "volume": 723823.0}, {"date": "2018-04-06", "close": 35.65, "volume": 749737.0}, {"date": "2018-04-09", "close": 35.65, "volume": 819469.0}, {"date": "2018-04-10", "close": 35.95, "volume": 1144235.0}, {"date": "2018-04-11", "close": 36.42, "volume": 665116.0}, {"date": "2018-04-12", "close": 36.43, "volume": 635837.0}, {"date": "2018-04-13", "close": 36.64, "volume": 645946.0}, {"date": "2018-04-16", "close": 36.96, "volume": 710913.0}, {"date": "2018-04-17", "close": 36.96, "volume": 878210.0}, {"date": "2018-04-18", "close": 37.0, "volume": 430188.0}, {"date": "2018-04-19", "close": 36.88, "volume": 530509.0}, {"date": "2018-04-20", "close": 36.9, "volume": 536733.0}, {"date": "2018-04-23", "close": 36.8, "volume": 862578.0}, {"date": "2018-04-24", "close": 36.62, "volume": 891717.0}, {"date": "2018-04-25", "close": 37.12, "volume": 887684.0}, {"date": "2018-04-26", "close": 37.2, "volume": 491529.0}, {"date": "2018-04-27", "close": 37.46, "volume": 607445.0}, {"date": "2018-04-30", "close": 37.19, "volume": 1062330.0}, {"date": "2018-05-01", "close": 37.27, "volume": 1141131.0}, {"date": "2018-05-02", "close": 37.58, "volume": 911770.0}, {"date": "2018-05-03", "close": 37.92, "volume": 1445864.0}, {"date": "2018-05-04", "close": 37.57, "volume": 1514126.0}, {"date": "2018-05-07", "close": 38.27, "volume": 1140577.0}, {"date": "2018-05-08", "close": 37.65, "volume": 1490289.0}, {"date": "2018-05-09", "close": 37.8, "volume": 1568164.0}, {"date": "2018-05-10", "close": 38.07, "volume": 839035.0}, {"date": "2018-05-11", "close": 37.8, "volume": 477842.0}, {"date": "2018-05-14", "close": 37.49, "volume": 1040638.0}, {"date": "2018-05-15", "close": 37.2, "volume": 1329356.0}, {"date": "2018-05-16", "close": 37.36, "volume": 627099.0}, {"date": "2018-05-17", "close": 37.42, "volume": 841301.0}, {"date": "2018-05-18", "close": 37.58, "volume": 731915.0}, {"date": "2018-05-21", "close": 37.95, "volume": 780744.0}, {"date": "2018-05-22", "close": 38.43, "volume": 928145.0}, {"date": "2018-05-23", "close": 38.47, "volume": 795553.0}, {"date": "2018-05-24", "close": 38.27, "volume": 545769.0}, {"date": "2018-05-25", "close": 38.29, "volume": 711179.0}, {"date": "2018-05-29", "close": 38.37, "volume": 1099560.0}, {"date": "2018-05-30", "close": 39.03, "volume": 980822.0}, {"date": "2018-05-31", "close": 38.87, "volume": 1266485.0}, {"date": "2018-06-01", "close": 39.23, "volume": 707856.0}, {"date": "2018-06-04", "close": 39.32, "volume": 852088.0}, {"date": "2018-06-05", "close": 39.43, "volume": 1223490.0}, {"date": "2018-06-06", "close": 39.35, "volume": 710829.0}, {"date": "2018-06-07", "close": 39.14, "volume": 790356.0}, {"date": "2018-06-08", "close": 39.3, "volume": 696778.0}, {"date": "2018-06-11", "close": 39.13, "volume": 754166.0}, {"date": "2018-06-12", "close": 39.55, "volume": 960076.0}, {"date": "2018-06-13", "close": 38.33, "volume": 1207489.0}, {"date": "2018-06-14", "close": 38.15, "volume": 1057602.0}, {"date": "2018-06-15", "close": 38.02, "volume": 1240265.0}, {"date": "2018-06-18", "close": 38.68, "volume": 860466.0}, {"date": "2018-06-19", "close": 38.72, "volume": 1085284.0}, {"date": "2018-06-20", "close": 38.36, "volume": 909003.0}, {"date": "2018-06-21", "close": 37.92, "volume": 897746.0}, {"date": "2018-06-22", "close": 38.3, "volume": 899483.0}, {"date": "2018-06-25", "close": 38.17, "volume": 938424.0}, {"date": "2018-06-26", "close": 38.72, "volume": 1175648.0}, {"date": "2018-06-27", "close": 38.27, "volume": 775838.0}, {"date": "2018-06-28", "close": 38.61, "volume": 1119068.0}, {"date": "2018-06-29", "close": 38.69, "volume": 1045371.0}, {"date": "2018-07-02", "close": 38.38, "volume": 863465.0}, {"date": "2018-07-03", "close": 39.23, "volume": 724688.0}, {"date": "2018-07-05", "close": 39.21, "volume": 713165.0}, {"date": "2018-07-06", "close": 39.41, "volume": 553843.0}, {"date": "2018-07-09", "close": 38.95, "volume": 509671.0}, {"date": "2018-07-10", "close": 39.06, "volume": 1108223.0}, {"date": "2018-07-11", "close": 38.7, "volume": 530236.0}, {"date": "2018-07-12", "close": 38.43, "volume": 714608.0}, {"date": "2018-07-13", "close": 38.19, "volume": 720454.0}, {"date": "2018-07-16", "close": 37.97, "volume": 613392.0}, {"date": "2018-07-17", "close": 37.73, "volume": 1594863.0}, {"date": "2018-07-18", "close": 36.48, "volume": 1831744.0}, {"date": "2018-07-19", "close": 36.8, "volume": 1421063.0}, {"date": "2018-07-20", "close": 36.13, "volume": 858220.0}, {"date": "2018-07-23", "close": 35.03, "volume": 1547755.0}, {"date": "2018-07-24", "close": 34.75, "volume": 2246856.0}, {"date": "2018-07-25", "close": 34.99, "volume": 1412875.0}, {"date": "2018-07-26", "close": 34.87, "volume": 955658.0}, {"date": "2018-07-27", "close": 34.22, "volume": 635144.0}, {"date": "2018-07-30", "close": 34.61, "volume": 878520.0}, {"date": "2018-07-31", "close": 35.01, "volume": 953546.0}, {"date": "2018-08-01", "close": 34.89, "volume": 1014353.0}, {"date": "2018-08-02", "close": 35.1, "volume": 1157546.0}, {"date": "2018-08-03", "close": 33.86, "volume": 894120.0}, {"date": "2018-08-06", "close": 33.91, "volume": 576156.0}, {"date": "2018-08-07", "close": 34.14, "volume": 738325.0}, {"date": "2018-08-08", "close": 34.33, "volume": 655880.0}, {"date": "2018-08-09", "close": 34.4, "volume": 372499.0}, {"date": "2018-08-10", "close": 34.08, "volume": 420797.0}, {"date": "2018-08-13", "close": 34.09, "volume": 391528.0}, {"date": "2018-08-14", "close": 34.47, "volume": 529816.0}, {"date": "2018-08-15", "close": 34.58, "volume": 617180.0}, {"date": "2018-08-16", "close": 34.88, "volume": 683494.0}, {"date": "2018-08-17", "close": 35.46, "volume": 757756.0}, {"date": "2018-08-20", "close": 35.44, "volume": 622733.0}, {"date": "2018-08-21", "close": 35.29, "volume": 516186.0}, {"date": "2018-08-22", "close": 35.04, "volume": 410727.0}, {"date": "2018-08-23", "close": 34.68, "volume": 434834.0}, {"date": "2018-08-24", "close": 34.76, "volume": 316088.0}, {"date": "2018-08-27", "close": 34.84, "volume": 395583.0}, {"date": "2018-08-28", "close": 35.14, "volume": 515131.0}, {"date": "2018-08-29", "close": 34.98, "volume": 343488.0}, {"date": "2018-08-30", "close": 34.77, "volume": 299424.0}, {"date": "2018-08-31", "close": 34.83, "volume": 568551.0}, {"date": "2018-09-04", "close": 34.24, "volume": 322708.0}, {"date": "2018-09-05", "close": 34.51, "volume": 263660.0}, {"date": "2018-09-06", "close": 34.4, "volume": 390062.0}, {"date": "2018-09-07", "close": 34.24, "volume": 318107.0}, {"date": "2018-09-10", "close": 34.46, "volume": 285863.0}, {"date": "2018-09-11", "close": 34.35, "volume": 345740.0}, {"date": "2018-09-12", "close": 34.41, "volume": 515651.0}, {"date": "2018-09-13", "close": 34.58, "volume": 384099.0}, {"date": "2018-09-14", "close": 34.55, "volume": 405613.0}, {"date": "2018-09-17", "close": 34.08, "volume": 491755.0}, {"date": "2018-09-18", "close": 34.1, "volume": 445213.0}, {"date": "2018-09-19", "close": 33.79, "volume": 495854.0}, {"date": "2018-09-20", "close": 34.38, "volume": 412608.0}, {"date": "2018-09-21", "close": 33.71, "volume": 978435.0}, {"date": "2018-09-24", "close": 33.96, "volume": 387481.0}, {"date": "2018-09-25", "close": 33.6, "volume": 552782.0}, {"date": "2018-09-26", "close": 33.44, "volume": 590461.0}, {"date": "2018-09-27", "close": 33.8, "volume": 568299.0}, {"date": "2018-09-28", "close": 33.81, "volume": 579689.0}, {"date": "2018-10-01", "close": 33.01, "volume": 580473.0}, {"date": "2018-10-02", "close": 32.8, "volume": 576858.0}, {"date": "2018-10-03", "close": 31.71, "volume": 654750.0}, {"date": "2018-10-04", "close": 31.82, "volume": 791826.0}, {"date": "2018-10-05", "close": 31.32, "volume": 647446.0}, {"date": "2018-10-08", "close": 31.87, "volume": 561366.0}, {"date": "2018-10-09", "close": 31.73, "volume": 484407.0}, {"date": "2018-10-10", "close": 31.02, "volume": 664901.0}, {"date": "2018-10-11", "close": 30.4, "volume": 728955.0}, {"date": "2018-10-12", "close": 30.1, "volume": 932122.0}, {"date": "2018-10-15", "close": 30.07, "volume": 564959.0}, {"date": "2018-10-16", "close": 30.88, "volume": 531544.0}, {"date": "2018-10-17", "close": 30.68, "volume": 432864.0}, {"date": "2018-10-18", "close": 30.28, "volume": 328870.0}, {"date": "2018-10-19", "close": 30.83, "volume": 591130.0}, {"date": "2018-10-22", "close": 30.23, "volume": 415934.0}, {"date": "2018-10-23", "close": 30.44, "volume": 678347.0}, {"date": "2018-10-24", "close": 30.95, "volume": 637987.0}, {"date": "2018-10-25", "close": 31.21, "volume": 471878.0}, {"date": "2018-10-26", "close": 30.43, "volume": 806976.0}, {"date": "2018-10-29", "close": 30.4, "volume": 644706.0}, {"date": "2018-10-30", "close": 30.27, "volume": 488018.0}, {"date": "2018-10-31", "close": 30.2, "volume": 933161.0}, {"date": "2018-11-01", "close": 31.15, "volume": 683850.0}, {"date": "2018-11-02", "close": 31.45, "volume": 1187532.0}, {"date": "2018-11-05", "close": 31.61, "volume": 544445.0}, {"date": "2018-11-06", "close": 30.73, "volume": 617566.0}, {"date": "2018-11-07", "close": 31.09, "volume": 645439.0}, {"date": "2018-11-08", "close": 31.24, "volume": 426015.0}, {"date": "2018-11-09", "close": 31.27, "volume": 487880.0}, {"date": "2018-11-12", "close": 31.59, "volume": 767881.0}, {"date": "2018-11-13", "close": 31.32, "volume": 358226.0}, {"date": "2018-11-14", "close": 31.3, "volume": 258868.0}, {"date": "2018-11-15", "close": 31.46, "volume": 288189.0}, {"date": "2018-11-16", "close": 31.63, "volume": 348501.0}, {"date": "2018-11-19", "close": 31.75, "volume": 353061.0}, {"date": "2018-11-20", "close": 31.41, "volume": 349534.0}, {"date": "2018-11-21", "close": 31.59, "volume": 245371.0}, {"date": "2018-11-23", "close": 31.25, "volume": 140542.0}, {"date": "2018-11-26", "close": 31.29, "volume": 348281.0}, {"date": "2018-11-27", "close": 31.17, "volume": 440565.0}, {"date": "2018-11-28", "close": 31.27, "volume": 390307.0}, {"date": "2018-11-29", "close": 31.13, "volume": 509796.0}, {"date": "2018-11-30", "close": 31.63, "volume": 649379.0}, {"date": "2018-12-03", "close": 31.62, "volume": 377108.0}, {"date": "2018-12-04", "close": 30.54, "volume": 691606.0}, {"date": "2018-12-06", "close": 31.77, "volume": 893810.0}, {"date": "2018-12-07", "close": 30.73, "volume": 639092.0}, {"date": "2018-12-10", "close": 30.57, "volume": 478305.0}, {"date": "2018-12-11", "close": 30.18, "volume": 525197.0}, {"date": "2018-12-12", "close": 29.99, "volume": 493220.0}, {"date": "2018-12-13", "close": 30.39, "volume": 604751.0}, {"date": "2018-12-14", "close": 29.83, "volume": 406632.0}, {"date": "2018-12-17", "close": 29.0, "volume": 601645.0}, {"date": "2018-12-18", "close": 29.01, "volume": 559817.0}, {"date": "2018-12-19", "close": 28.5, "volume": 510404.0}, {"date": "2018-12-20", "close": 27.7, "volume": 904149.0}, {"date": "2018-12-21", "close": 27.33, "volume": 1163030.0}, {"date": "2018-12-24", "close": 26.65, "volume": 318717.0}, {"date": "2018-12-26", "close": 27.45, "volume": 865189.0}, {"date": "2018-12-27", "close": 27.38, "volume": 701894.0}, {"date": "2018-12-28", "close": 27.61, "volume": 724931.0}, {"date": "2018-12-31", "close": 27.69, "volume": 739424.0}, {"date": "2019-01-02", "close": 27.37, "volume": 1144964.0}, {"date": "2019-01-03", "close": 27.85, "volume": 810523.0}, {"date": "2019-01-04", "close": 28.5, "volume": 743150.0}, {"date": "2019-01-07", "close": 28.67, "volume": 942479.0}, {"date": "2019-01-08", "close": 28.78, "volume": 744285.0}, {"date": "2019-01-09", "close": 28.71, "volume": 591903.0}, {"date": "2019-01-10", "close": 29.23, "volume": 554333.0}, {"date": "2019-01-11", "close": 29.15, "volume": 457683.0}, {"date": "2019-01-14", "close": 28.84, "volume": 713474.0}, {"date": "2019-01-15", "close": 28.7, "volume": 710362.0}, {"date": "2019-01-16", "close": 28.91, "volume": 533162.0}, {"date": "2019-01-17", "close": 28.98, "volume": 635379.0}, {"date": "2019-01-18", "close": 29.26, "volume": 570944.0}, {"date": "2019-01-22", "close": 28.97, "volume": 496129.0}, {"date": "2019-01-23", "close": 28.95, "volume": 413878.0}, {"date": "2019-01-24", "close": 29.59, "volume": 622699.0}, {"date": "2019-01-25", "close": 29.8, "volume": 515100.0}, {"date": "2019-01-28", "close": 30.06, "volume": 264515.0}, {"date": "2019-01-29", "close": 30.16, "volume": 276748.0}, {"date": "2019-01-30", "close": 30.01, "volume": 371872.0}, {"date": "2019-01-31", "close": 30.44, "volume": 585927.0}, {"date": "2019-02-01", "close": 30.64, "volume": 593353.0}, {"date": "2019-02-04", "close": 30.66, "volume": 449853.0}, {"date": "2019-02-05", "close": 30.64, "volume": 744081.0}, {"date": "2019-02-06", "close": 30.25, "volume": 1047619.0}, {"date": "2019-02-07", "close": 28.98, "volume": 1698344.0}, {"date": "2019-02-08", "close": 28.55, "volume": 748472.0}, {"date": "2019-02-11", "close": 28.49, "volume": 723080.0}, {"date": "2019-02-12", "close": 28.82, "volume": 731161.0}, {"date": "2019-02-13", "close": 28.63, "volume": 481124.0}, {"date": "2019-02-14", "close": 28.38, "volume": 629357.0}, {"date": "2019-02-15", "close": 28.62, "volume": 613886.0}, {"date": "2019-02-19", "close": 28.94, "volume": 479991.0}, {"date": "2019-02-20", "close": 29.38, "volume": 568034.0}, {"date": "2019-02-21", "close": 29.23, "volume": 301408.0}, {"date": "2019-02-22", "close": 29.45, "volume": 297272.0}, {"date": "2019-02-25", "close": 29.57, "volume": 435169.0}, {"date": "2019-02-26", "close": 29.36, "volume": 418278.0}, {"date": "2019-02-27", "close": 29.41, "volume": 369960.0}, {"date": "2019-02-28", "close": 29.47, "volume": 946481.0}, {"date": "2019-03-01", "close": 29.82, "volume": 1229765.0}, {"date": "2019-03-04", "close": 29.75, "volume": 803097.0}, {"date": "2019-03-05", "close": 29.6, "volume": 647780.0}, {"date": "2019-03-06", "close": 29.26, "volume": 780654.0}, {"date": "2019-03-07", "close": 28.89, "volume": 665128.0}, {"date": "2019-03-08", "close": 28.8, "volume": 1094571.0}, {"date": "2019-03-11", "close": 29.85, "volume": 567500.0}, {"date": "2019-03-12", "close": 29.71, "volume": 346458.0}, {"date": "2019-03-13", "close": 29.85, "volume": 615257.0}, {"date": "2019-03-14", "close": 29.54, "volume": 379234.0}, {"date": "2019-03-15", "close": 29.31, "volume": 919846.0}, {"date": "2019-03-18", "close": 29.12, "volume": 436249.0}, {"date": "2019-03-19", "close": 29.31, "volume": 395663.0}, {"date": "2019-03-20", "close": 29.32, "volume": 531941.0}, {"date": "2019-03-21", "close": 30.02, "volume": 537320.0}, {"date": "2019-03-22", "close": 29.9, "volume": 534140.0}, {"date": "2019-03-25", "close": 30.06, "volume": 845104.0}, {"date": "2019-03-26", "close": 29.99, "volume": 866047.0}, {"date": "2019-03-27", "close": 30.31, "volume": 906593.0}, {"date": "2019-03-28", "close": 31.53, "volume": 1062335.0}, {"date": "2019-03-29", "close": 31.52, "volume": 1358880.0}, {"date": "2019-04-01", "close": 31.74, "volume": 725250.0}, {"date": "2019-04-02", "close": 31.41, "volume": 977810.0}, {"date": "2019-04-03", "close": 31.73, "volume": 693646.0}, {"date": "2019-04-04", "close": 31.94, "volume": 489947.0}, {"date": "2019-04-05", "close": 32.07, "volume": 735537.0}, {"date": "2019-04-08", "close": 32.0, "volume": 449480.0}, {"date": "2019-04-09", "close": 31.47, "volume": 492179.0}, {"date": "2019-04-10", "close": 31.89, "volume": 505151.0}, {"date": "2019-04-11", "close": 31.86, "volume": 455727.0}, {"date": "2019-04-12", "close": 32.04, "volume": 554168.0}, {"date": "2019-04-15", "close": 31.99, "volume": 319200.0}, {"date": "2019-04-16", "close": 31.79, "volume": 527648.0}, {"date": "2019-04-17", "close": 31.53, "volume": 724525.0}, {"date": "2019-04-18", "close": 31.78, "volume": 614800.0}, {"date": "2019-04-22", "close": 31.33, "volume": 508747.0}, {"date": "2019-04-23", "close": 31.84, "volume": 413315.0}, {"date": "2019-04-24", "close": 32.08, "volume": 502444.0}, {"date": "2019-04-25", "close": 31.46, "volume": 597461.0}, {"date": "2019-04-26", "close": 31.94, "volume": 360668.0}, {"date": "2019-04-29", "close": 31.53, "volume": 425864.0}, {"date": "2019-04-30", "close": 31.79, "volume": 519195.0}, {"date": "2019-05-01", "close": 31.9, "volume": 394897.0}, {"date": "2019-05-02", "close": 31.71, "volume": 482697.0}, {"date": "2019-05-03", "close": 32.5, "volume": 470182.0}, {"date": "2019-05-06", "close": 32.67, "volume": 527339.0}, {"date": "2019-05-07", "close": 32.0, "volume": 335700.0}, {"date": "2019-05-08", "close": 31.42, "volume": 280428.0}, {"date": "2019-05-09", "close": 31.66, "volume": 429625.0}, {"date": "2019-05-10", "close": 31.69, "volume": 424121.0}, {"date": "2019-05-13", "close": 31.36, "volume": 419303.0}, {"date": "2019-05-14", "close": 31.09, "volume": 372886.0}, {"date": "2019-05-15", "close": 31.19, "volume": 371055.0}, {"date": "2019-05-16", "close": 31.29, "volume": 287128.0}, {"date": "2019-05-17", "close": 30.9, "volume": 628420.0}, {"date": "2019-05-20", "close": 30.11, "volume": 414013.0}, {"date": "2019-05-21", "close": 30.21, "volume": 294759.0}, {"date": "2019-05-22", "close": 29.75, "volume": 272048.0}, {"date": "2019-05-23", "close": 29.22, "volume": 616752.0}, {"date": "2019-05-24", "close": 29.14, "volume": 250881.0}, {"date": "2019-05-28", "close": 28.67, "volume": 514117.0}, {"date": "2019-05-29", "close": 28.39, "volume": 303668.0}, {"date": "2019-05-30", "close": 28.18, "volume": 381172.0}, {"date": "2019-05-31", "close": 28.15, "volume": 427456.0}, {"date": "2019-06-03", "close": 28.08, "volume": 452036.0}, {"date": "2019-06-04", "close": 28.36, "volume": 351383.0}, {"date": "2019-06-05", "close": 29.07, "volume": 779130.0}, {"date": "2019-06-06", "close": 29.47, "volume": 740947.0}, {"date": "2019-06-07", "close": 30.05, "volume": 693417.0}, {"date": "2019-06-10", "close": 30.02, "volume": 447343.0}, {"date": "2019-06-11", "close": 30.57, "volume": 408943.0}, {"date": "2019-06-12", "close": 30.59, "volume": 554721.0}, {"date": "2019-06-13", "close": 30.63, "volume": 419121.0}, {"date": "2019-06-14", "close": 30.43, "volume": 308138.0}, {"date": "2019-06-17", "close": 30.64, "volume": 402582.0}, {"date": "2019-06-18", "close": 30.86, "volume": 346699.0}, {"date": "2019-06-19", "close": 30.69, "volume": 412774.0}, {"date": "2019-06-20", "close": 31.18, "volume": 504843.0}, {"date": "2019-06-21", "close": 30.69, "volume": 692551.0}, {"date": "2019-06-24", "close": 30.26, "volume": 403829.0}, {"date": "2019-06-25", "close": 30.02, "volume": 523888.0}, {"date": "2019-06-26", "close": 29.48, "volume": 695100.0}, {"date": "2019-06-27", "close": 29.97, "volume": 455807.0}, {"date": "2019-06-28", "close": 30.3, "volume": 704783.0}, {"date": "2019-07-01", "close": 30.52, "volume": 320149.0}, {"date": "2019-07-02", "close": 30.9, "volume": 458032.0}, {"date": "2019-07-03", "close": 31.33, "volume": 182995.0}, {"date": "2019-07-05", "close": 31.23, "volume": 290016.0}, {"date": "2019-07-08", "close": 30.72, "volume": 688699.0}, {"date": "2019-07-09", "close": 30.25, "volume": 426566.0}, {"date": "2019-07-10", "close": 30.29, "volume": 637832.0}, {"date": "2019-07-11", "close": 29.84, "volume": 760327.0}, {"date": "2019-07-12", "close": 29.65, "volume": 514037.0}, {"date": "2019-07-15", "close": 29.49, "volume": 389133.0}, {"date": "2019-07-16", "close": 29.52, "volume": 361824.0}, {"date": "2019-07-17", "close": 29.35, "volume": 481525.0}, {"date": "2019-07-18", "close": 29.22, "volume": 485165.0}, {"date": "2019-07-19", "close": 29.42, "volume": 478098.0}, {"date": "2019-07-22", "close": 29.4, "volume": 380891.0}, {"date": "2019-07-23", "close": 29.47, "volume": 354948.0}, {"date": "2019-07-24", "close": 29.43, "volume": 289388.0}, {"date": "2019-07-25", "close": 28.95, "volume": 310767.0}, {"date": "2019-07-26", "close": 29.08, "volume": 660831.0}, {"date": "2019-07-29", "close": 29.13, "volume": 662900.0}, {"date": "2019-07-30", "close": 29.4, "volume": 344456.0}, {"date": "2019-07-31", "close": 29.04, "volume": 647415.0}, {"date": "2019-08-01", "close": 28.68, "volume": 552668.0}, {"date": "2019-08-02", "close": 28.43, "volume": 308887.0}, {"date": "2019-08-05", "close": 28.03, "volume": 373252.0}, {"date": "2019-08-06", "close": 28.29, "volume": 490939.0}, {"date": "2019-08-07", "close": 28.25, "volume": 470151.0}, {"date": "2019-08-08", "close": 27.0, "volume": 1570556.0}, {"date": "2019-08-09", "close": 26.06, "volume": 732517.0}, {"date": "2019-08-12", "close": 26.29, "volume": 736630.0}, {"date": "2019-08-13", "close": 26.61, "volume": 589896.0}, {"date": "2019-08-14", "close": 26.18, "volume": 686658.0}, {"date": "2019-08-15", "close": 26.85, "volume": 674311.0}, {"date": "2019-08-16", "close": 27.04, "volume": 1054991.0}, {"date": "2019-08-19", "close": 26.92, "volume": 493913.0}, {"date": "2019-08-20", "close": 26.56, "volume": 437754.0}, {"date": "2019-08-21", "close": 26.62, "volume": 479813.0}, {"date": "2019-08-22", "close": 26.86, "volume": 462132.0}, {"date": "2019-08-23", "close": 26.3, "volume": 488293.0}, {"date": "2019-08-26", "close": 26.37, "volume": 384710.0}, {"date": "2019-08-27", "close": 26.13, "volume": 459941.0}, {"date": "2019-08-28", "close": 26.47, "volume": 461834.0}, {"date": "2019-08-29", "close": 26.59, "volume": 383735.0}, {"date": "2019-08-30", "close": 26.8, "volume": 490855.0}, {"date": "2019-09-03", "close": 26.66, "volume": 293256.0}, {"date": "2019-09-04", "close": 26.86, "volume": 433125.0}, {"date": "2019-09-05", "close": 26.97, "volume": 371231.0}, {"date": "2019-09-06", "close": 27.1, "volume": 355558.0}, {"date": "2019-09-09", "close": 27.22, "volume": 615285.0}, {"date": "2019-09-10", "close": 27.95, "volume": 693378.0}, {"date": "2019-09-11", "close": 28.46, "volume": 532003.0}, {"date": "2019-09-12", "close": 28.04, "volume": 470139.0}, {"date": "2019-09-13", "close": 27.65, "volume": 708976.0}, {"date": "2019-09-16", "close": 27.87, "volume": 385745.0}, {"date": "2019-09-17", "close": 27.94, "volume": 346707.0}, {"date": "2019-09-18", "close": 28.18, "volume": 422150.0}, {"date": "2019-09-19", "close": 28.24, "volume": 562124.0}, {"date": "2019-09-20", "close": 28.1, "volume": 1383584.0}, {"date": "2019-09-23", "close": 28.3, "volume": 391673.0}, {"date": "2019-09-24", "close": 28.15, "volume": 414627.0}, {"date": "2019-09-25", "close": 28.53, "volume": 425008.0}, {"date": "2019-09-26", "close": 28.69, "volume": 454785.0}, {"date": "2019-09-27", "close": 28.35, "volume": 509989.0}, {"date": "2019-09-30", "close": 28.2, "volume": 399822.0}, {"date": "2019-10-01", "close": 27.89, "volume": 326715.0}, {"date": "2019-10-02", "close": 27.68, "volume": 350456.0}, {"date": "2019-10-03", "close": 28.02, "volume": 643889.0}, {"date": "2019-10-04", "close": 28.32, "volume": 330800.0}, {"date": "2019-10-07", "close": 28.23, "volume": 594644.0}, {"date": "2019-10-08", "close": 28.05, "volume": 370793.0}, {"date": "2019-10-09", "close": 28.15, "volume": 241556.0}, {"date": "2019-10-10", "close": 28.22, "volume": 412814.0}, {"date": "2019-10-11", "close": 28.49, "volume": 384471.0}, {"date": "2019-10-14", "close": 28.42, "volume": 283160.0}, {"date": "2019-10-15", "close": 28.25, "volume": 313966.0}, {"date": "2019-10-16", "close": 28.59, "volume": 423326.0}, {"date": "2019-10-17", "close": 28.73, "volume": 333516.0}, {"date": "2019-10-18", "close": 28.77, "volume": 608409.0}, {"date": "2019-10-21", "close": 29.33, "volume": 451715.0}, {"date": "2019-10-22", "close": 29.2, "volume": 383296.0}, {"date": "2019-10-23", "close": 29.44, "volume": 328840.0}, {"date": "2019-10-24", "close": 29.1, "volume": 374176.0}, {"date": "2019-10-25", "close": 29.24, "volume": 341419.0}, {"date": "2019-10-28", "close": 29.19, "volume": 403848.0}, {"date": "2019-10-29", "close": 29.09, "volume": 344455.0}, {"date": "2019-10-30", "close": 29.43, "volume": 341380.0}, {"date": "2019-10-31", "close": 26.98, "volume": 1742481.0}, {"date": "2019-11-01", "close": 28.57, "volume": 768773.0}, {"date": "2019-11-04", "close": 29.5, "volume": 839775.0}, {"date": "2019-11-05", "close": 29.68, "volume": 815678.0}, {"date": "2019-11-06", "close": 29.3, "volume": 452954.0}, {"date": "2019-11-07", "close": 29.17, "volume": 658136.0}, {"date": "2019-11-08", "close": 29.62, "volume": 574218.0}, {"date": "2019-11-11", "close": 29.44, "volume": 350938.0}, {"date": "2019-11-12", "close": 29.16, "volume": 461118.0}, {"date": "2019-11-13", "close": 29.1, "volume": 335813.0}, {"date": "2019-11-14", "close": 29.66, "volume": 397099.0}, {"date": "2019-11-15", "close": 29.76, "volume": 1174722.0}, {"date": "2019-11-18", "close": 30.16, "volume": 516361.0}, {"date": "2019-11-19", "close": 30.65, "volume": 452594.0}, {"date": "2019-11-20", "close": 30.81, "volume": 486676.0}, {"date": "2019-11-21", "close": 30.26, "volume": 349620.0}, {"date": "2019-11-22", "close": 30.34, "volume": 403510.0}, {"date": "2019-11-25", "close": 30.48, "volume": 334150.0}, {"date": "2019-11-26", "close": 30.74, "volume": 320951.0}, {"date": "2019-11-27", "close": 30.95, "volume": 273999.0}, {"date": "2019-11-29", "close": 30.63, "volume": 226175.0}, {"date": "2019-12-02", "close": 30.49, "volume": 314269.0}, {"date": "2019-12-03", "close": 30.65, "volume": 449390.0}, {"date": "2019-12-04", "close": 30.9, "volume": 905419.0}, {"date": "2019-12-05", "close": 30.97, "volume": 364135.0}, {"date": "2019-12-06", "close": 31.31, "volume": 533365.0}, {"date": "2019-12-09", "close": 31.17, "volume": 314703.0}, {"date": "2019-12-10", "close": 31.17, "volume": 454277.0}, {"date": "2019-12-11", "close": 31.62, "volume": 365665.0}, {"date": "2019-12-12", "close": 31.49, "volume": 594072.0}, {"date": "2019-12-13", "close": 31.79, "volume": 530169.0}, {"date": "2019-12-16", "close": 31.57, "volume": 607968.0}, {"date": "2019-12-17", "close": 31.38, "volume": 505280.0}, {"date": "2019-12-18", "close": 31.73, "volume": 436272.0}, {"date": "2019-12-19", "close": 32.26, "volume": 275194.0}, {"date": "2019-12-20", "close": 32.72, "volume": 1154756.0}, {"date": "2019-12-23", "close": 32.78, "volume": 329752.0}, {"date": "2019-12-24", "close": 32.54, "volume": 158292.0}, {"date": "2019-12-26", "close": 32.42, "volume": 233041.0}, {"date": "2019-12-27", "close": 32.5, "volume": 183617.0}, {"date": "2019-12-30", "close": 32.7, "volume": 281814.0}, {"date": "2019-12-31", "close": 32.76, "volume": 448911.0}, {"date": "2020-01-02", "close": 32.32, "volume": 364356.0}, {"date": "2020-01-03", "close": 32.54, "volume": 512027.0}, {"date": "2020-01-06", "close": 32.59, "volume": 344414.0}, {"date": "2020-01-07", "close": 32.49, "volume": 239217.0}, {"date": "2020-01-08", "close": 32.37, "volume": 258251.0}, {"date": "2020-01-09", "close": 32.43, "volume": 220407.0}, {"date": "2020-01-10", "close": 32.33, "volume": 361294.0}, {"date": "2020-01-13", "close": 32.63, "volume": 420083.0}, {"date": "2020-01-14", "close": 32.72, "volume": 348804.0}, {"date": "2020-01-15", "close": 32.8, "volume": 1027637.0}, {"date": "2020-01-16", "close": 32.62, "volume": 567669.0}, {"date": "2020-01-17", "close": 32.12, "volume": 585618.0}, {"date": "2020-01-21", "close": 32.52, "volume": 650958.0}, {"date": "2020-01-22", "close": 32.25, "volume": 701585.0}, {"date": "2020-01-23", "close": 32.13, "volume": 784382.0}, {"date": "2020-01-24", "close": 31.56, "volume": 846989.0}, {"date": "2020-01-27", "close": 31.42, "volume": 579160.0}, {"date": "2020-01-28", "close": 31.66, "volume": 871682.0}, {"date": "2020-01-29", "close": 31.41, "volume": 428409.0}, {"date": "2020-01-30", "close": 31.17, "volume": 574155.0}, {"date": "2020-01-31", "close": 30.38, "volume": 1302112.0}, {"date": "2020-02-03", "close": 30.27, "volume": 1025808.0}, {"date": "2020-02-04", "close": 29.86, "volume": 740195.0}, {"date": "2020-02-05", "close": 30.56, "volume": 697747.0}, {"date": "2020-02-06", "close": 29.61, "volume": 1059461.0}, {"date": "2020-02-07", "close": 28.22, "volume": 1000371.0}, {"date": "2020-02-10", "close": 28.32, "volume": 1066195.0}, {"date": "2020-02-11", "close": 28.93, "volume": 803105.0}, {"date": "2020-02-12", "close": 28.92, "volume": 472140.0}, {"date": "2020-02-13", "close": 29.3, "volume": 487507.0}, {"date": "2020-02-14", "close": 29.46, "volume": 396604.0}, {"date": "2020-02-18", "close": 29.38, "volume": 608360.0}, {"date": "2020-02-19", "close": 29.2, "volume": 517380.0}, {"date": "2020-02-20", "close": 29.62, "volume": 331582.0}, {"date": "2020-02-21", "close": 29.72, "volume": 2729954.0}, {"date": "2020-02-24", "close": 28.63, "volume": 655612.0}, {"date": "2020-02-25", "close": 27.15, "volume": 511482.0}, {"date": "2020-02-26", "close": 26.6, "volume": 595386.0}, {"date": "2020-02-27", "close": 26.44, "volume": 1132501.0}, {"date": "2020-02-28", "close": 26.53, "volume": 1920370.0}, {"date": "2020-03-02", "close": 27.0, "volume": 1050053.0}, {"date": "2020-03-03", "close": 26.44, "volume": 752883.0}, {"date": "2020-03-04", "close": 27.28, "volume": 579579.0}, {"date": "2020-03-05", "close": 26.46, "volume": 755198.0}, {"date": "2020-03-06", "close": 26.05, "volume": 733242.0}, {"date": "2020-03-09", "close": 24.47, "volume": 983084.0}, {"date": "2020-03-10", "close": 25.03, "volume": 922983.0}, {"date": "2020-03-11", "close": 22.64, "volume": 824192.0}, {"date": "2020-03-12", "close": 18.75, "volume": 1136349.0}, {"date": "2020-03-13", "close": 23.21, "volume": 1282083.0}, {"date": "2020-03-16", "close": 18.71, "volume": 1180604.0}, {"date": "2020-03-17", "close": 20.97, "volume": 1072770.0}, {"date": "2020-03-18", "close": 19.37, "volume": 1394696.0}, {"date": "2020-03-19", "close": 21.84, "volume": 943234.0}, {"date": "2020-03-20", "close": 20.13, "volume": 1334693.0}, {"date": "2020-03-23", "close": 19.09, "volume": 1016281.0}, {"date": "2020-03-24", "close": 21.37, "volume": 705682.0}, {"date": "2020-03-25", "close": 21.95, "volume": 1306975.0}, {"date": "2020-03-26", "close": 22.29, "volume": 1283109.0}, {"date": "2020-03-27", "close": 21.85, "volume": 630271.0}, {"date": "2020-03-30", "close": 23.26, "volume": 634523.0}, {"date": "2020-03-31", "close": 23.55, "volume": 827309.0}, {"date": "2020-04-01", "close": 21.97, "volume": 644651.0}, {"date": "2020-04-02", "close": 22.31, "volume": 761046.0}, {"date": "2020-04-03", "close": 22.15, "volume": 589486.0}, {"date": "2020-04-06", "close": 23.13, "volume": 1040224.0}, {"date": "2020-04-07", "close": 23.9, "volume": 1093317.0}, {"date": "2020-04-08", "close": 25.82, "volume": 715007.0}, {"date": "2020-04-09", "close": 26.14, "volume": 880004.0}, {"date": "2020-04-13", "close": 24.57, "volume": 801763.0}, {"date": "2020-04-14", "close": 24.74, "volume": 788459.0}, {"date": "2020-04-15", "close": 23.87, "volume": 450741.0}, {"date": "2020-04-16", "close": 23.82, "volume": 854821.0}, {"date": "2020-04-17", "close": 24.42, "volume": 532043.0}, {"date": "2020-04-20", "close": 23.23, "volume": 894659.0}, {"date": "2020-04-21", "close": 23.27, "volume": 890928.0}, {"date": "2020-04-22", "close": 23.7, "volume": 422999.0}, {"date": "2020-04-23", "close": 23.65, "volume": 487762.0}, {"date": "2020-04-24", "close": 23.76, "volume": 735233.0}, {"date": "2020-04-27", "close": 24.87, "volume": 326850.0}, {"date": "2020-04-28", "close": 25.7, "volume": 356712.0}, {"date": "2020-04-29", "close": 26.06, "volume": 710856.0}, {"date": "2020-04-30", "close": 24.03, "volume": 867827.0}, {"date": "2020-05-01", "close": 23.17, "volume": 1026532.0}, {"date": "2020-05-04", "close": 23.26, "volume": 989032.0}, {"date": "2020-05-05", "close": 23.66, "volume": 826923.0}, {"date": "2020-05-06", "close": 24.17, "volume": 1011521.0}, {"date": "2020-05-07", "close": 24.01, "volume": 3677894.0}, {"date": "2020-05-08", "close": 25.18, "volume": 876886.0}, {"date": "2020-05-11", "close": 25.49, "volume": 1134520.0}, {"date": "2020-05-12", "close": 23.12, "volume": 677495.0}, {"date": "2020-05-13", "close": 21.71, "volume": 768278.0}, {"date": "2020-05-14", "close": 21.81, "volume": 1363191.0}, {"date": "2020-05-15", "close": 21.26, "volume": 952511.0}, {"date": "2020-05-18", "close": 22.7, "volume": 925897.0}, {"date": "2020-05-19", "close": 21.93, "volume": 877225.0}, {"date": "2020-05-20", "close": 22.49, "volume": 608518.0}, {"date": "2020-05-21", "close": 23.16, "volume": 1072198.0}, {"date": "2020-05-22", "close": 23.29, "volume": 837965.0}, {"date": "2020-05-26", "close": 24.1, "volume": 914772.0}, {"date": "2020-05-27", "close": 24.71, "volume": 553743.0}, {"date": "2020-05-28", "close": 23.91, "volume": 528075.0}, {"date": "2020-05-29", "close": 23.75, "volume": 1099931.0}, {"date": "2020-06-01", "close": 23.96, "volume": 522959.0}, {"date": "2020-06-02", "close": 24.09, "volume": 568069.0}, {"date": "2020-06-03", "close": 24.52, "volume": 633929.0}, {"date": "2020-06-04", "close": 24.58, "volume": 453711.0}, {"date": "2020-06-05", "close": 25.41, "volume": 767274.0}, {"date": "2020-06-08", "close": 25.93, "volume": 624750.0}, {"date": "2020-06-09", "close": 25.89, "volume": 512524.0}, {"date": "2020-06-10", "close": 24.79, "volume": 549175.0}, {"date": "2020-06-11", "close": 22.83, "volume": 660757.0}, {"date": "2020-06-12", "close": 23.42, "volume": 1095506.0}, {"date": "2020-06-15", "close": 23.97, "volume": 774155.0}, {"date": "2020-06-16", "close": 24.63, "volume": 660713.0}, {"date": "2020-06-17", "close": 24.14, "volume": 481655.0}, {"date": "2020-06-18", "close": 23.83, "volume": 434109.0}, {"date": "2020-06-19", "close": 25.08, "volume": 1966231.0}, {"date": "2020-06-22", "close": 24.88, "volume": 768649.0}, {"date": "2020-06-23", "close": 24.81, "volume": 536733.0}, {"date": "2020-06-24", "close": 24.63, "volume": 703600.0}, {"date": "2020-06-25", "close": 24.41, "volume": 559724.0}, {"date": "2020-06-26", "close": 24.11, "volume": 1197833.0}, {"date": "2020-06-29", "close": 24.4, "volume": 806996.0}, {"date": "2020-06-30", "close": 24.79, "volume": 764812.0}, {"date": "2020-07-01", "close": 24.56, "volume": 387664.0}, {"date": "2020-07-02", "close": 24.59, "volume": 345068.0}, {"date": "2020-07-06", "close": 24.61, "volume": 422620.0}, {"date": "2020-07-07", "close": 24.49, "volume": 509601.0}, {"date": "2020-07-08", "close": 24.79, "volume": 378455.0}, {"date": "2020-07-09", "close": 24.56, "volume": 406828.0}, {"date": "2020-07-10", "close": 25.7, "volume": 782358.0}, {"date": "2020-07-13", "close": 25.21, "volume": 618118.0}, {"date": "2020-07-14", "close": 25.99, "volume": 628468.0}, {"date": "2020-07-15", "close": 25.96, "volume": 495857.0}, {"date": "2020-07-16", "close": 26.35, "volume": 416630.0}, {"date": "2020-07-17", "close": 26.95, "volume": 556360.0}, {"date": "2020-07-20", "close": 27.39, "volume": 780133.0}, {"date": "2020-07-21", "close": 27.74, "volume": 972154.0}, {"date": "2020-07-22", "close": 27.93, "volume": 326902.0}, {"date": "2020-07-23", "close": 28.34, "volume": 661447.0}, {"date": "2020-07-24", "close": 27.7, "volume": 384903.0}, {"date": "2020-07-27", "close": 28.7, "volume": 428636.0}, {"date": "2020-07-28", "close": 28.33, "volume": 362127.0}, {"date": "2020-07-29", "close": 28.84, "volume": 362239.0}, {"date": "2020-07-30", "close": 28.31, "volume": 523071.0}, {"date": "2020-07-31", "close": 27.78, "volume": 861156.0}, {"date": "2020-08-03", "close": 27.91, "volume": 634565.0}, {"date": "2020-08-04", "close": 27.62, "volume": 722227.0}, {"date": "2020-08-05", "close": 27.92, "volume": 381076.0}, {"date": "2020-08-06", "close": 28.3, "volume": 667285.0}, {"date": "2020-08-07", "close": 28.11, "volume": 497625.0}, {"date": "2020-08-10", "close": 28.0, "volume": 506526.0}, {"date": "2020-08-11", "close": 28.06, "volume": 304862.0}, {"date": "2020-08-12", "close": 28.33, "volume": 272605.0}, {"date": "2020-08-13", "close": 27.96, "volume": 251133.0}, {"date": "2020-08-14", "close": 27.86, "volume": 278240.0}, {"date": "2020-08-17", "close": 28.35, "volume": 420128.0}, {"date": "2020-08-18", "close": 28.36, "volume": 255177.0}, {"date": "2020-08-19", "close": 28.32, "volume": 265077.0}, {"date": "2020-08-20", "close": 28.17, "volume": 435070.0}, {"date": "2020-08-21", "close": 29.05, "volume": 1641631.0}, {"date": "2020-08-24", "close": 29.06, "volume": 579121.0}, {"date": "2020-08-25", "close": 28.67, "volume": 392585.0}, {"date": "2020-08-26", "close": 28.62, "volume": 359431.0}, {"date": "2020-08-27", "close": 28.72, "volume": 259716.0}, {"date": "2020-08-28", "close": 29.62, "volume": 535391.0}, {"date": "2020-08-31", "close": 29.28, "volume": 873189.0}, {"date": "2020-09-01", "close": 29.23, "volume": 304168.0}, {"date": "2020-09-02", "close": 30.1, "volume": 689010.0}, {"date": "2020-09-03", "close": 29.41, "volume": 433829.0}, {"date": "2020-09-04", "close": 28.77, "volume": 344378.0}, {"date": "2020-09-08", "close": 28.09, "volume": 500801.0}, {"date": "2020-09-09", "close": 28.65, "volume": 425328.0}, {"date": "2020-09-10", "close": 27.76, "volume": 473431.0}, {"date": "2020-09-11", "close": 27.36, "volume": 475268.0}, {"date": "2020-09-14", "close": 27.63, "volume": 530235.0}, {"date": "2020-09-15", "close": 27.44, "volume": 484551.0}, {"date": "2020-09-16", "close": 27.35, "volume": 400709.0}, {"date": "2020-09-17", "close": 27.3, "volume": 358570.0}, {"date": "2020-09-18", "close": 26.48, "volume": 1504804.0}, {"date": "2020-09-21", "close": 25.93, "volume": 652191.0}, {"date": "2020-09-22", "close": 26.54, "volume": 442878.0}, {"date": "2020-09-23", "close": 25.81, "volume": 494719.0}, {"date": "2020-09-24", "close": 25.76, "volume": 358030.0}, {"date": "2020-09-25", "close": 25.87, "volume": 270224.0}, {"date": "2020-09-28", "close": 26.89, "volume": 358751.0}, {"date": "2020-09-29", "close": 26.58, "volume": 307997.0}, {"date": "2020-09-30", "close": 26.44, "volume": 723046.0}, {"date": "2020-10-01", "close": 26.97, "volume": 471323.0}, {"date": "2020-10-02", "close": 27.16, "volume": 692539.0}, {"date": "2020-10-05", "close": 27.7, "volume": 536732.0}, {"date": "2020-10-06", "close": 27.85, "volume": 641434.0}, {"date": "2020-10-07", "close": 28.15, "volume": 471169.0}, {"date": "2020-10-08", "close": 28.3, "volume": 416461.0}, {"date": "2020-10-09", "close": 28.56, "volume": 348876.0}, {"date": "2020-10-12", "close": 28.7, "volume": 299741.0}, {"date": "2020-10-13", "close": 28.6, "volume": 344261.0}, {"date": "2020-10-14", "close": 28.06, "volume": 293146.0}, {"date": "2020-10-15", "close": 28.06, "volume": 233349.0}, {"date": "2020-10-16", "close": 27.71, "volume": 219726.0}, {"date": "2020-10-19", "close": 27.6, "volume": 265125.0}, {"date": "2020-10-20", "close": 28.49, "volume": 453445.0}, {"date": "2020-10-21", "close": 27.7, "volume": 419164.0}, {"date": "2020-10-22", "close": 28.12, "volume": 433595.0}, {"date": "2020-10-23", "close": 28.02, "volume": 173072.0}, {"date": "2020-10-26", "close": 26.92, "volume": 315501.0}, {"date": "2020-10-27", "close": 26.4, "volume": 476038.0}, {"date": "2020-10-28", "close": 25.8, "volume": 387037.0}, {"date": "2020-10-29", "close": 25.96, "volume": 419234.0}, {"date": "2020-10-30", "close": 25.38, "volume": 386452.0}, {"date": "2020-11-02", "close": 25.48, "volume": 363706.0}, {"date": "2020-11-03", "close": 26.18, "volume": 422706.0}, {"date": "2020-11-04", "close": 25.87, "volume": 347158.0}, {"date": "2020-11-05", "close": 26.36, "volume": 236409.0}, {"date": "2020-11-06", "close": 25.95, "volume": 196931.0}, {"date": "2020-11-09", "close": 26.18, "volume": 474947.0}, {"date": "2020-11-10", "close": 26.55, "volume": 274642.0}, {"date": "2020-11-11", "close": 27.23, "volume": 509007.0}, {"date": "2020-11-12", "close": 26.83, "volume": 431935.0}, {"date": "2020-11-13", "close": 27.32, "volume": 399226.0}, {"date": "2020-11-16", "close": 27.79, "volume": 450997.0}, {"date": "2020-11-17", "close": 27.69, "volume": 415406.0}, {"date": "2020-11-18", "close": 27.36, "volume": 295154.0}, {"date": "2020-11-19", "close": 27.41, "volume": 281672.0}, {"date": "2020-11-20", "close": 27.66, "volume": 413841.0}, {"date": "2020-11-23", "close": 27.84, "volume": 344388.0}, {"date": "2020-11-24", "close": 28.18, "volume": 267656.0}, {"date": "2020-11-25", "close": 28.14, "volume": 293633.0}, {"date": "2020-11-27", "close": 27.7, "volume": 159008.0}, {"date": "2020-11-30", "close": 28.17, "volume": 601969.0}, {"date": "2020-12-01", "close": 28.51, "volume": 411585.0}, {"date": "2020-12-02", "close": 28.26, "volume": 518981.0}, {"date": "2020-12-03", "close": 28.72, "volume": 524652.0}, {"date": "2020-12-04", "close": 29.29, "volume": 539883.0}, {"date": "2020-12-07", "close": 29.08, "volume": 490414.0}, {"date": "2020-12-08", "close": 29.56, "volume": 381411.0}, {"date": "2020-12-09", "close": 30.06, "volume": 427731.0}, {"date": "2020-12-10", "close": 30.44, "volume": 534713.0}, {"date": "2020-12-11", "close": 30.64, "volume": 508345.0}, {"date": "2020-12-14", "close": 30.48, "volume": 563089.0}, {"date": "2020-12-15", "close": 30.58, "volume": 726743.0}, {"date": "2020-12-16", "close": 30.28, "volume": 636617.0}, {"date": "2020-12-17", "close": 30.66, "volume": 765103.0}, {"date": "2020-12-18", "close": 29.48, "volume": 1154423.0}, {"date": "2020-12-21", "close": 29.25, "volume": 596640.0}, {"date": "2020-12-22", "close": 29.56, "volume": 504877.0}, {"date": "2020-12-23", "close": 29.56, "volume": 476673.0}, {"date": "2020-12-24", "close": 29.59, "volume": 107045.0}, {"date": "2020-12-28", "close": 29.32, "volume": 384743.0}, {"date": "2020-12-29", "close": 29.08, "volume": 294453.0}, {"date": "2020-12-30", "close": 29.39, "volume": 226622.0}, {"date": "2020-12-31", "close": 29.38, "volume": 330121.0}, {"date": "2021-01-04", "close": 29.1, "volume": 571879.0}, {"date": "2021-01-05", "close": 29.77, "volume": 634909.0}, {"date": "2021-01-06", "close": 31.21, "volume": 921928.0}, {"date": "2021-01-07", "close": 31.03, "volume": 424486.0}, {"date": "2021-01-08", "close": 31.06, "volume": 407909.0}, {"date": "2021-01-11", "close": 30.72, "volume": 262433.0}, {"date": "2021-01-12", "close": 30.76, "volume": 286196.0}, {"date": "2021-01-13", "close": 30.58, "volume": 321994.0}, {"date": "2021-01-14", "close": 30.94, "volume": 329850.0}, {"date": "2021-01-15", "close": 31.14, "volume": 374585.0}, {"date": "2021-01-19", "close": 31.52, "volume": 312051.0}, {"date": "2021-01-20", "close": 31.91, "volume": 406610.0}, {"date": "2021-01-21", "close": 31.87, "volume": 252986.0}, {"date": "2021-01-22", "close": 32.02, "volume": 498943.0}, {"date": "2021-01-25", "close": 31.99, "volume": 331956.0}, {"date": "2021-01-26", "close": 31.5, "volume": 300786.0}, {"date": "2021-01-27", "close": 30.8, "volume": 441125.0}, {"date": "2021-01-28", "close": 31.09, "volume": 388627.0}, {"date": "2021-01-29", "close": 30.75, "volume": 473768.0}, {"date": "2021-02-01", "close": 31.53, "volume": 535573.0}, {"date": "2021-02-02", "close": 31.82, "volume": 425398.0}, {"date": "2021-02-03", "close": 32.81, "volume": 530933.0}, {"date": "2021-02-04", "close": 32.81, "volume": 531461.0}, {"date": "2021-02-05", "close": 33.34, "volume": 275331.0}, {"date": "2021-02-08", "close": 34.18, "volume": 442180.0}, {"date": "2021-02-09", "close": 33.92, "volume": 265394.0}, {"date": "2021-02-10", "close": 34.21, "volume": 298980.0}, {"date": "2021-02-11", "close": 34.52, "volume": 435226.0}, {"date": "2021-02-12", "close": 35.3, "volume": 419523.0}, {"date": "2021-02-16", "close": 35.09, "volume": 584675.0}, {"date": "2021-02-17", "close": 34.32, "volume": 462188.0}, {"date": "2021-02-18", "close": 34.01, "volume": 442726.0}, {"date": "2021-02-19", "close": 34.73, "volume": 429469.0}, {"date": "2021-02-22", "close": 35.34, "volume": 326724.0}, {"date": "2021-02-23", "close": 34.97, "volume": 395336.0}, {"date": "2021-02-24", "close": 34.63, "volume": 524973.0}, {"date": "2021-02-25", "close": 33.21, "volume": 569061.0}, {"date": "2021-02-26", "close": 32.64, "volume": 669121.0}, {"date": "2021-03-01", "close": 33.24, "volume": 549191.0}, {"date": "2021-03-02", "close": 32.74, "volume": 550841.0}, {"date": "2021-03-03", "close": 32.74, "volume": 428294.0}, {"date": "2021-03-04", "close": 32.32, "volume": 532295.0}, {"date": "2021-03-05", "close": 32.97, "volume": 440314.0}, {"date": "2021-03-08", "close": 33.08, "volume": 586155.0}, {"date": "2021-03-09", "close": 32.72, "volume": 421095.0}, {"date": "2021-03-10", "close": 33.56, "volume": 492480.0}, {"date": "2021-03-11", "close": 33.61, "volume": 348152.0}, {"date": "2021-03-12", "close": 33.56, "volume": 298037.0}, {"date": "2021-03-15", "close": 33.73, "volume": 533975.0}, {"date": "2021-03-16", "close": 33.65, "volume": 576480.0}, {"date": "2021-03-17", "close": 33.6, "volume": 667108.0}, {"date": "2021-03-18", "close": 32.2, "volume": 657052.0}, {"date": "2021-03-19", "close": 31.03, "volume": 1589370.0}, {"date": "2021-03-22", "close": 31.43, "volume": 484670.0}, {"date": "2021-03-23", "close": 31.2, "volume": 1089335.0}, {"date": "2021-03-24", "close": 31.04, "volume": 333710.0}, {"date": "2021-03-25", "close": 31.51, "volume": 534545.0}, {"date": "2021-03-26", "close": 32.21, "volume": 337048.0}, {"date": "2021-03-29", "close": 32.11, "volume": 404995.0}, {"date": "2021-03-30", "close": 32.4, "volume": 335668.0}, {"date": "2021-03-31", "close": 32.25, "volume": 613636.0}, {"date": "2021-04-01", "close": 33.59, "volume": 510425.0}, {"date": "2021-04-05", "close": 33.64, "volume": 367204.0}, {"date": "2021-04-06", "close": 33.77, "volume": 446614.0}, {"date": "2021-04-07", "close": 33.33, "volume": 375350.0}, {"date": "2021-04-08", "close": 34.3, "volume": 546530.0}, {"date": "2021-04-09", "close": 34.68, "volume": 383096.0}, {"date": "2021-04-12", "close": 34.96, "volume": 352932.0}, {"date": "2021-04-13", "close": 35.34, "volume": 1241068.0}, {"date": "2021-04-14", "close": 35.1, "volume": 869431.0}, {"date": "2021-04-15", "close": 35.44, "volume": 606249.0}, {"date": "2021-04-16", "close": 36.66, "volume": 734444.0}, {"date": "2021-04-19", "close": 36.85, "volume": 714872.0}, {"date": "2021-04-20", "close": 37.35, "volume": 671064.0}, {"date": "2021-04-21", "close": 36.03, "volume": 1454891.0}, {"date": "2021-04-22", "close": 35.64, "volume": 755600.0}, {"date": "2021-04-23", "close": 35.85, "volume": 648666.0}, {"date": "2021-04-26", "close": 36.13, "volume": 542637.0}, {"date": "2021-04-27", "close": 35.96, "volume": 455002.0}, {"date": "2021-04-28", "close": 36.42, "volume": 513873.0}, {"date": "2021-04-29", "close": 36.42, "volume": 746191.0}, {"date": "2021-04-30", "close": 36.28, "volume": 600144.0}, {"date": "2021-05-03", "close": 36.4, "volume": 756049.0}, {"date": "2021-05-04", "close": 36.37, "volume": 649241.0}, {"date": "2021-05-05", "close": 36.74, "volume": 1041893.0}, {"date": "2021-05-06", "close": 37.05, "volume": 1042438.0}, {"date": "2021-05-07", "close": 37.42, "volume": 413077.0}, {"date": "2021-05-10", "close": 38.36, "volume": 610956.0}, {"date": "2021-05-11", "close": 37.78, "volume": 691300.0}, {"date": "2021-05-12", "close": 36.48, "volume": 875631.0}, {"date": "2021-05-13", "close": 37.59, "volume": 1337500.0}, {"date": "2021-05-14", "close": 38.06, "volume": 1016066.0}, {"date": "2021-05-17", "close": 37.89, "volume": 639710.0}, {"date": "2021-05-18", "close": 37.88, "volume": 846317.0}, {"date": "2021-05-19", "close": 37.55, "volume": 871753.0}, {"date": "2021-05-20", "close": 37.51, "volume": 977503.0}, {"date": "2021-05-21", "close": 37.61, "volume": 2098462.0}, {"date": "2021-05-24", "close": 37.62, "volume": 515162.0}, {"date": "2021-05-25", "close": 37.53, "volume": 594566.0}, {"date": "2021-05-26", "close": 38.06, "volume": 589759.0}, {"date": "2021-05-27", "close": 38.23, "volume": 625664.0}, {"date": "2021-05-28", "close": 38.19, "volume": 872916.0}, {"date": "2021-06-01", "close": 38.56, "volume": 1130417.0}, {"date": "2021-06-02", "close": 37.95, "volume": 1271614.0}, {"date": "2021-06-03", "close": 37.05, "volume": 1165612.0}, {"date": "2021-06-04", "close": 36.64, "volume": 1120229.0}, {"date": "2021-06-07", "close": 36.24, "volume": 504205.0}, {"date": "2021-06-08", "close": 36.42, "volume": 744010.0}, {"date": "2021-06-09", "close": 36.27, "volume": 430721.0}, {"date": "2021-06-10", "close": 36.19, "volume": 559934.0}, {"date": "2021-06-11", "close": 36.3, "volume": 394499.0}, {"date": "2021-06-14", "close": 35.49, "volume": 752497.0}, {"date": "2021-06-15", "close": 34.64, "volume": 903294.0}, {"date": "2021-06-16", "close": 34.46, "volume": 763780.0}, {"date": "2021-06-17", "close": 34.12, "volume": 782000.0}, {"date": "2021-06-18", "close": 34.08, "volume": 2155457.0}, {"date": "2021-06-21", "close": 34.4, "volume": 562575.0}, {"date": "2021-06-22", "close": 34.29, "volume": 394662.0}, {"date": "2021-06-23", "close": 34.52, "volume": 958323.0}, {"date": "2021-06-24", "close": 35.24, "volume": 786515.0}, {"date": "2021-06-25", "close": 35.81, "volume": 1255014.0}, {"date": "2021-06-28", "close": 35.68, "volume": 988256.0}, {"date": "2021-06-29", "close": 35.69, "volume": 581491.0}, {"date": "2021-06-30", "close": 35.93, "volume": 1076679.0}, {"date": "2021-07-01", "close": 35.88, "volume": 713046.0}, {"date": "2021-07-02", "close": 36.65, "volume": 935397.0}, {"date": "2021-07-06", "close": 36.68, "volume": 1041701.0}, {"date": "2021-07-07", "close": 37.9, "volume": 1213868.0}, {"date": "2021-07-08", "close": 37.42, "volume": 1716386.0}, {"date": "2021-07-09", "close": 38.17, "volume": 857003.0}, {"date": "2021-07-12", "close": 37.99, "volume": 670576.0}, {"date": "2021-07-13", "close": 37.45, "volume": 1520015.0}, {"date": "2021-07-14", "close": 37.69, "volume": 1132610.0}, {"date": "2021-07-15", "close": 37.79, "volume": 1003700.0}, {"date": "2021-07-16", "close": 37.55, "volume": 1378291.0}, {"date": "2021-07-19", "close": 36.04, "volume": 1197328.0}, {"date": "2021-07-20", "close": 36.38, "volume": 762475.0}, {"date": "2021-07-21", "close": 36.59, "volume": 566362.0}, {"date": "2021-07-22", "close": 36.28, "volume": 295203.0}, {"date": "2021-07-23", "close": 37.03, "volume": 536270.0}, {"date": "2021-07-26", "close": 37.2, "volume": 375794.0}, {"date": "2021-07-27", "close": 37.63, "volume": 503762.0}, {"date": "2021-07-28", "close": 37.31, "volume": 414570.0}, {"date": "2021-07-29", "close": 37.8, "volume": 272518.0}, {"date": "2021-07-30", "close": 37.71, "volume": 570076.0}, {"date": "2021-08-02", "close": 37.34, "volume": 494657.0}, {"date": "2021-08-03", "close": 36.92, "volume": 523979.0}, {"date": "2021-08-04", "close": 35.6, "volume": 685715.0}, {"date": "2021-08-05", "close": 37.01, "volume": 1185096.0}, {"date": "2021-08-06", "close": 36.94, "volume": 474253.0}, {"date": "2021-08-09", "close": 37.04, "volume": 737991.0}, {"date": "2021-08-10", "close": 37.05, "volume": 384031.0}, {"date": "2021-08-11", "close": 37.47, "volume": 598915.0}, {"date": "2021-08-12", "close": 36.93, "volume": 273779.0}, {"date": "2021-08-13", "close": 36.8, "volume": 322504.0}, {"date": "2021-08-16", "close": 36.95, "volume": 309733.0}, {"date": "2021-08-17", "close": 36.85, "volume": 268494.0}, {"date": "2021-08-18", "close": 36.56, "volume": 475554.0}, {"date": "2021-08-19", "close": 36.4, "volume": 292047.0}, {"date": "2021-08-20", "close": 36.74, "volume": 304202.0}, {"date": "2021-08-23", "close": 36.59, "volume": 559184.0}, {"date": "2021-08-24", "close": 36.32, "volume": 332052.0}, {"date": "2021-08-25", "close": 35.69, "volume": 482174.0}, {"date": "2021-08-26", "close": 35.2, "volume": 582446.0}, {"date": "2021-08-27", "close": 36.15, "volume": 609318.0}, {"date": "2021-08-30", "close": 36.74, "volume": 489733.0}, {"date": "2021-08-31", "close": 36.78, "volume": 1224021.0}, {"date": "2021-09-01", "close": 37.55, "volume": 980717.0}, {"date": "2021-09-02", "close": 38.14, "volume": 834680.0}, {"date": "2021-09-03", "close": 38.31, "volume": 651366.0}, {"date": "2021-09-07", "close": 37.68, "volume": 766654.0}, {"date": "2021-09-08", "close": 37.22, "volume": 555540.0}, {"date": "2021-09-09", "close": 36.76, "volume": 390742.0}, {"date": "2021-09-10", "close": 36.57, "volume": 431999.0}, {"date": "2021-09-13", "close": 36.74, "volume": 378394.0}, {"date": "2021-09-14", "close": 36.5, "volume": 340184.0}, {"date": "2021-09-15", "close": 36.92, "volume": 696092.0}, {"date": "2021-09-16", "close": 37.05, "volume": 465617.0}, {"date": "2021-09-17", "close": 37.31, "volume": 1563449.0}, {"date": "2021-09-20", "close": 36.79, "volume": 881714.0}, {"date": "2021-09-21", "close": 36.58, "volume": 1401153.0}, {"date": "2021-09-22", "close": 36.94, "volume": 813800.0}, {"date": "2021-09-23", "close": 37.22, "volume": 476707.0}, {"date": "2021-09-24", "close": 36.9, "volume": 489134.0}, {"date": "2021-09-27", "close": 36.57, "volume": 351166.0}, {"date": "2021-09-28", "close": 35.88, "volume": 418267.0}, {"date": "2021-09-29", "close": 36.29, "volume": 453991.0}, {"date": "2021-09-30", "close": 35.68, "volume": 778751.0}, {"date": "2021-10-01", "close": 35.34, "volume": 710032.0}, {"date": "2021-10-04", "close": 35.24, "volume": 446661.0}, {"date": "2021-10-05", "close": 35.06, "volume": 716664.0}, {"date": "2021-10-06", "close": 35.27, "volume": 671938.0}, {"date": "2021-10-07", "close": 35.97, "volume": 464734.0}, {"date": "2021-10-08", "close": 36.13, "volume": 378093.0}, {"date": "2021-10-11", "close": 36.8, "volume": 349051.0}, {"date": "2021-10-12", "close": 36.8, "volume": 317212.0}, {"date": "2021-10-13", "close": 37.12, "volume": 244753.0}, {"date": "2021-10-14", "close": 37.66, "volume": 332320.0}, {"date": "2021-10-15", "close": 37.17, "volume": 390142.0}, {"date": "2021-10-18", "close": 37.06, "volume": 220558.0}, {"date": "2021-10-19", "close": 36.63, "volume": 309616.0}, {"date": "2021-10-20", "close": 36.97, "volume": 309116.0}, {"date": "2021-10-21", "close": 37.11, "volume": 240611.0}, {"date": "2021-10-22", "close": 38.36, "volume": 526120.0}, {"date": "2021-10-25", "close": 38.89, "volume": 537932.0}, {"date": "2021-10-26", "close": 38.27, "volume": 483040.0}, {"date": "2021-10-27", "close": 37.44, "volume": 285943.0}, {"date": "2021-10-28", "close": 37.86, "volume": 302092.0}, {"date": "2021-10-29", "close": 37.33, "volume": 491818.0}, {"date": "2021-11-01", "close": 37.99, "volume": 376859.0}, {"date": "2021-11-02", "close": 37.67, "volume": 283257.0}, {"date": "2021-11-03", "close": 39.4, "volume": 773631.0}, {"date": "2021-11-04", "close": 39.3, "volume": 672264.0}, {"date": "2021-11-05", "close": 38.93, "volume": 548012.0}, {"date": "2021-11-08", "close": 39.49, "volume": 400109.0}, {"date": "2021-11-09", "close": 39.2, "volume": 236548.0}, {"date": "2021-11-10", "close": 38.42, "volume": 294460.0}, {"date": "2021-11-11", "close": 38.14, "volume": 415184.0}, {"date": "2021-11-12", "close": 38.23, "volume": 271830.0}, {"date": "2021-11-15", "close": 39.14, "volume": 438860.0}, {"date": "2021-11-16", "close": 40.14, "volume": 819091.0}, {"date": "2021-11-17", "close": 40.8, "volume": 837223.0}, {"date": "2021-11-18", "close": 40.61, "volume": 600414.0}, {"date": "2021-11-19", "close": 39.99, "volume": 1027243.0}, {"date": "2021-11-22", "close": 39.87, "volume": 395751.0}, {"date": "2021-11-23", "close": 39.27, "volume": 292723.0}, {"date": "2021-11-24", "close": 39.41, "volume": 268560.0}, {"date": "2021-11-26", "close": 38.45, "volume": 291866.0}, {"date": "2021-11-29", "close": 38.5, "volume": 608265.0}, {"date": "2021-11-30", "close": 37.77, "volume": 772614.0}, {"date": "2021-12-01", "close": 36.9, "volume": 667811.0}, {"date": "2021-12-02", "close": 37.58, "volume": 927149.0}, {"date": "2021-12-03", "close": 37.81, "volume": 389558.0}, {"date": "2021-12-06", "close": 38.6, "volume": 479713.0}, {"date": "2021-12-07", "close": 39.16, "volume": 374927.0}, {"date": "2021-12-08", "close": 39.2, "volume": 260999.0}, {"date": "2021-12-09", "close": 38.78, "volume": 303975.0}, {"date": "2021-12-10", "close": 39.04, "volume": 351787.0}, {"date": "2021-12-13", "close": 39.85, "volume": 791812.0}, {"date": "2021-12-14", "close": 38.81, "volume": 471360.0}, {"date": "2021-12-15", "close": 39.15, "volume": 659314.0}, {"date": "2021-12-16", "close": 39.17, "volume": 632046.0}, {"date": "2021-12-17", "close": 39.21, "volume": 1728048.0}, {"date": "2021-12-20", "close": 38.22, "volume": 471227.0}, {"date": "2021-12-21", "close": 38.59, "volume": 417543.0}, {"date": "2021-12-22", "close": 39.03, "volume": 383301.0}, {"date": "2021-12-23", "close": 38.73, "volume": 369473.0}, {"date": "2021-12-27", "close": 39.4, "volume": 413646.0}, {"date": "2021-12-28", "close": 39.81, "volume": 303993.0}, {"date": "2021-12-29", "close": 40.34, "volume": 328289.0}, {"date": "2021-12-30", "close": 40.39, "volume": 265944.0}, {"date": "2021-12-31", "close": 40.36, "volume": 241902.0}, {"date": "2022-01-03", "close": 39.85, "volume": 717900.0}, {"date": "2022-01-04", "close": 40.25, "volume": 314559.0}, {"date": "2022-01-05", "close": 39.36, "volume": 428003.0}, {"date": "2022-01-06", "close": 39.04, "volume": 302700.0}, {"date": "2022-01-07", "close": 38.88, "volume": 515661.0}, {"date": "2022-01-10", "close": 38.92, "volume": 363317.0}, {"date": "2022-01-11", "close": 39.96, "volume": 683868.0}, {"date": "2022-01-12", "close": 40.08, "volume": 365603.0}, {"date": "2022-01-13", "close": 40.57, "volume": 440312.0}, {"date": "2022-01-14", "close": 39.3, "volume": 564957.0}, {"date": "2022-01-18", "close": 38.04, "volume": 476477.0}, {"date": "2022-01-19", "close": 37.54, "volume": 566373.0}, {"date": "2022-01-20", "close": 36.5, "volume": 865913.0}, {"date": "2022-01-21", "close": 36.18, "volume": 939811.0}, {"date": "2022-01-24", "close": 36.63, "volume": 958936.0}, {"date": "2022-01-25", "close": 35.93, "volume": 483166.0}, {"date": "2022-01-26", "close": 35.5, "volume": 504470.0}, {"date": "2022-01-27", "close": 35.28, "volume": 366559.0}, {"date": "2022-01-28", "close": 36.27, "volume": 899901.0}, {"date": "2022-01-31", "close": 36.54, "volume": 874122.0}, {"date": "2022-02-01", "close": 36.19, "volume": 541882.0}, {"date": "2022-02-02", "close": 36.39, "volume": 954046.0}, {"date": "2022-02-03", "close": 37.14, "volume": 1370066.0}, {"date": "2022-02-04", "close": 37.23, "volume": 526875.0}, {"date": "2022-02-07", "close": 37.61, "volume": 541365.0}, {"date": "2022-02-08", "close": 38.38, "volume": 565203.0}, {"date": "2022-02-09", "close": 38.75, "volume": 477168.0}, {"date": "2022-02-10", "close": 37.77, "volume": 378929.0}, {"date": "2022-02-11", "close": 37.47, "volume": 410730.0}, {"date": "2022-02-14", "close": 37.18, "volume": 565552.0}, {"date": "2022-02-15", "close": 37.87, "volume": 314581.0}, {"date": "2022-02-16", "close": 38.47, "volume": 386745.0}, {"date": "2022-02-17", "close": 38.6, "volume": 548809.0}, {"date": "2022-02-18", "close": 38.54, "volume": 530646.0}, {"date": "2022-02-22", "close": 38.22, "volume": 314460.0}, {"date": "2022-02-23", "close": 37.0, "volume": 458456.0}, {"date": "2022-02-24", "close": 37.6, "volume": 527545.0}, {"date": "2022-02-25", "close": 39.38, "volume": 658343.0}, {"date": "2022-02-28", "close": 39.7, "volume": 1135194.0}, {"date": "2022-03-01", "close": 39.26, "volume": 538330.0}, {"date": "2022-03-02", "close": 39.64, "volume": 553693.0}, {"date": "2022-03-03", "close": 39.77, "volume": 348800.0}, {"date": "2022-03-04", "close": 40.4, "volume": 348668.0}, {"date": "2022-03-07", "close": 41.48, "volume": 802401.0}, {"date": "2022-03-08", "close": 40.77, "volume": 601405.0}, {"date": "2022-03-09", "close": 41.34, "volume": 655094.0}, {"date": "2022-03-10", "close": 42.44, "volume": 754074.0}, {"date": "2022-03-11", "close": 42.58, "volume": 1055590.0}, {"date": "2022-03-14", "close": 42.27, "volume": 578104.0}, {"date": "2022-03-15", "close": 41.61, "volume": 491017.0}, {"date": "2022-03-16", "close": 41.07, "volume": 721562.0}, {"date": "2022-03-17", "close": 41.73, "volume": 463002.0}, {"date": "2022-03-18", "close": 41.08, "volume": 1193729.0}, {"date": "2022-03-21", "close": 41.4, "volume": 636693.0}, {"date": "2022-03-22", "close": 41.0, "volume": 838088.0}, {"date": "2022-03-23", "close": 41.0, "volume": 560233.0}, {"date": "2022-03-24", "close": 40.95, "volume": 550824.0}, {"date": "2022-03-25", "close": 41.24, "volume": 342076.0}, {"date": "2022-03-28", "close": 41.24, "volume": 237809.0}, {"date": "2022-03-29", "close": 42.04, "volume": 652953.0}, {"date": "2022-03-30", "close": 41.69, "volume": 770295.0}, {"date": "2022-03-31", "close": 41.12, "volume": 558475.0}, {"date": "2022-04-01", "close": 41.82, "volume": 573832.0}, {"date": "2022-04-04", "close": 42.16, "volume": 420547.0}, {"date": "2022-04-05", "close": 41.57, "volume": 416412.0}, {"date": "2022-04-06", "close": 41.92, "volume": 541342.0}, {"date": "2022-04-07", "close": 42.36, "volume": 661715.0}, {"date": "2022-04-08", "close": 43.21, "volume": 487830.0}, {"date": "2022-04-11", "close": 43.37, "volume": 423011.0}, {"date": "2022-04-12", "close": 43.68, "volume": 532695.0}, {"date": "2022-04-13", "close": 43.77, "volume": 437341.0}, {"date": "2022-04-14", "close": 44.59, "volume": 453645.0}, {"date": "2022-04-18", "close": 44.05, "volume": 454357.0}, {"date": "2022-04-19", "close": 45.01, "volume": 630549.0}, {"date": "2022-04-20", "close": 45.44, "volume": 416448.0}, {"date": "2022-04-21", "close": 44.87, "volume": 931936.0}, {"date": "2022-04-22", "close": 44.11, "volume": 489953.0}, {"date": "2022-04-25", "close": 44.25, "volume": 631528.0}, {"date": "2022-04-26", "close": 43.67, "volume": 570921.0}, {"date": "2022-04-27", "close": 43.61, "volume": 543756.0}, {"date": "2022-04-28", "close": 44.51, "volume": 548992.0}, {"date": "2022-04-29", "close": 43.2, "volume": 780043.0}, {"date": "2022-05-02", "close": 41.57, "volume": 828282.0}, {"date": "2022-05-03", "close": 42.49, "volume": 606443.0}, {"date": "2022-05-04", "close": 42.6, "volume": 610217.0}, {"date": "2022-05-05", "close": 39.74, "volume": 812888.0}, {"date": "2022-05-06", "close": 39.0, "volume": 967857.0}, {"date": "2022-05-09", "close": 37.77, "volume": 629495.0}, {"date": "2022-05-10", "close": 37.08, "volume": 792138.0}, {"date": "2022-05-11", "close": 36.76, "volume": 580252.0}, {"date": "2022-05-12", "close": 36.24, "volume": 877956.0}, {"date": "2022-05-13", "close": 37.66, "volume": 770721.0}, {"date": "2022-05-16", "close": 37.46, "volume": 551293.0}, {"date": "2022-05-17", "close": 38.72, "volume": 600651.0}, {"date": "2022-05-18", "close": 37.89, "volume": 855529.0}, {"date": "2022-05-19", "close": 38.23, "volume": 778338.0}, {"date": "2022-05-20", "close": 38.6, "volume": 699913.0}, {"date": "2022-05-23", "close": 39.3, "volume": 413482.0}, {"date": "2022-05-24", "close": 39.77, "volume": 542854.0}, {"date": "2022-05-25", "close": 40.27, "volume": 366004.0}, {"date": "2022-05-26", "close": 40.73, "volume": 393258.0}, {"date": "2022-05-27", "close": 41.8, "volume": 311714.0}, {"date": "2022-05-31", "close": 41.22, "volume": 927439.0}, {"date": "2022-06-01", "close": 41.31, "volume": 461550.0}, {"date": "2022-06-02", "close": 41.62, "volume": 384362.0}, {"date": "2022-06-03", "close": 40.95, "volume": 551305.0}, {"date": "2022-06-06", "close": 41.35, "volume": 666723.0}, {"date": "2022-06-07", "close": 41.36, "volume": 505297.0}, {"date": "2022-06-08", "close": 40.4, "volume": 352619.0}, {"date": "2022-06-09", "close": 39.75, "volume": 565271.0}, {"date": "2022-06-10", "close": 38.86, "volume": 514770.0}, {"date": "2022-06-13", "close": 36.97, "volume": 556276.0}, {"date": "2022-06-14", "close": 37.35, "volume": 687404.0}, {"date": "2022-06-15", "close": 37.45, "volume": 639367.0}, {"date": "2022-06-16", "close": 36.22, "volume": 639559.0}, {"date": "2022-06-17", "close": 36.15, "volume": 1137224.0}, {"date": "2022-06-21", "close": 36.9, "volume": 642446.0}, {"date": "2022-06-22", "close": 36.66, "volume": 669046.0}, {"date": "2022-06-23", "close": 37.05, "volume": 431975.0}, {"date": "2022-06-24", "close": 38.41, "volume": 721478.0}, {"date": "2022-06-27", "close": 37.92, "volume": 571221.0}, {"date": "2022-06-28", "close": 37.23, "volume": 766872.0}, {"date": "2022-06-29", "close": 37.21, "volume": 399524.0}, {"date": "2022-06-30", "close": 37.38, "volume": 406930.0}, {"date": "2022-07-01", "close": 37.8, "volume": 482759.0}, {"date": "2022-07-05", "close": 37.68, "volume": 541935.0}, {"date": "2022-07-06", "close": 37.39, "volume": 685539.0}, {"date": "2022-07-07", "close": 37.35, "volume": 680281.0}, {"date": "2022-07-08", "close": 37.51, "volume": 440480.0}, {"date": "2022-07-11", "close": 36.68, "volume": 366747.0}, {"date": "2022-07-12", "close": 35.79, "volume": 588082.0}, {"date": "2022-07-13", "close": 35.85, "volume": 909460.0}, {"date": "2022-07-14", "close": 34.38, "volume": 480567.0}, {"date": "2022-07-15", "close": 34.45, "volume": 653736.0}, {"date": "2022-07-18", "close": 34.41, "volume": 389576.0}, {"date": "2022-07-19", "close": 35.43, "volume": 1730066.0}, {"date": "2022-07-20", "close": 36.2, "volume": 986390.0}, {"date": "2022-07-21", "close": 37.12, "volume": 603827.0}, {"date": "2022-07-22", "close": 36.56, "volume": 560721.0}, {"date": "2022-07-25", "close": 36.62, "volume": 632542.0}, {"date": "2022-07-26", "close": 36.39, "volume": 465567.0}, {"date": "2022-07-27", "close": 36.67, "volume": 574980.0}, {"date": "2022-07-28", "close": 37.46, "volume": 332297.0}, {"date": "2022-07-29", "close": 37.75, "volume": 517407.0}, {"date": "2022-08-01", "close": 38.27, "volume": 395874.0}, {"date": "2022-08-02", "close": 37.77, "volume": 677543.0}, {"date": "2022-08-03", "close": 37.76, "volume": 527456.0}, {"date": "2022-08-04", "close": 36.2, "volume": 751798.0}, {"date": "2022-08-05", "close": 36.47, "volume": 383670.0}, {"date": "2022-08-08", "close": 36.27, "volume": 418806.0}, {"date": "2022-08-09", "close": 35.93, "volume": 813134.0}, {"date": "2022-08-10", "close": 36.95, "volume": 424124.0}, {"date": "2022-08-11", "close": 37.4, "volume": 504192.0}, {"date": "2022-08-12", "close": 37.77, "volume": 309157.0}, {"date": "2022-08-15", "close": 37.96, "volume": 346935.0}, {"date": "2022-08-16", "close": 37.87, "volume": 295793.0}, {"date": "2022-08-17", "close": 37.78, "volume": 261812.0}, {"date": "2022-08-18", "close": 38.04, "volume": 222311.0}, {"date": "2022-08-19", "close": 37.72, "volume": 335419.0}, {"date": "2022-08-22", "close": 36.57, "volume": 363900.0}, {"date": "2022-08-23", "close": 36.7, "volume": 251611.0}, {"date": "2022-08-24", "close": 37.08, "volume": 369448.0}, {"date": "2022-08-25", "close": 37.92, "volume": 240720.0}, {"date": "2022-08-26", "close": 36.67, "volume": 233913.0}, {"date": "2022-08-29", "close": 36.28, "volume": 359814.0}, {"date": "2022-08-30", "close": 35.79, "volume": 370475.0}, {"date": "2022-08-31", "close": 35.52, "volume": 742799.0}, {"date": "2022-09-01", "close": 35.58, "volume": 349705.0}, {"date": "2022-09-02", "close": 35.12, "volume": 435319.0}, {"date": "2022-09-06", "close": 35.13, "volume": 344375.0}, {"date": "2022-09-07", "close": 35.19, "volume": 517986.0}, {"date": "2022-09-08", "close": 34.99, "volume": 897874.0}, {"date": "2022-09-09", "close": 35.86, "volume": 731823.0}, {"date": "2022-09-12", "close": 36.22, "volume": 516222.0}, {"date": "2022-09-13", "close": 34.83, "volume": 527771.0}, {"date": "2022-09-14", "close": 34.57, "volume": 669579.0}, {"date": "2022-09-15", "close": 33.06, "volume": 498648.0}, {"date": "2022-09-16", "close": 32.77, "volume": 1312070.0}, {"date": "2022-09-19", "close": 33.55, "volume": 463251.0}, {"date": "2022-09-20", "close": 32.07, "volume": 689670.0}, {"date": "2022-09-21", "close": 31.74, "volume": 507982.0}, {"date": "2022-09-22", "close": 31.73, "volume": 609747.0}, {"date": "2022-09-23", "close": 31.47, "volume": 654193.0}, {"date": "2022-09-26", "close": 30.49, "volume": 751578.0}, {"date": "2022-09-27", "close": 30.51, "volume": 738397.0}, {"date": "2022-09-28", "close": 30.67, "volume": 697451.0}, {"date": "2022-09-29", "close": 29.78, "volume": 1076823.0}, {"date": "2022-09-30", "close": 29.97, "volume": 1309332.0}, {"date": "2022-10-03", "close": 30.82, "volume": 565525.0}, {"date": "2022-10-04", "close": 31.81, "volume": 465057.0}, {"date": "2022-10-05", "close": 32.03, "volume": 612704.0}, {"date": "2022-10-06", "close": 31.62, "volume": 666113.0}, {"date": "2022-10-07", "close": 31.48, "volume": 693621.0}, {"date": "2022-10-10", "close": 31.74, "volume": 281138.0}, {"date": "2022-10-11", "close": 32.35, "volume": 532614.0}, {"date": "2022-10-12", "close": 32.5, "volume": 507390.0}, {"date": "2022-10-13", "close": 33.53, "volume": 682599.0}, {"date": "2022-10-14", "close": 32.33, "volume": 820578.0}, {"date": "2022-10-17", "close": 32.59, "volume": 706364.0}, {"date": "2022-10-18", "close": 32.95, "volume": 652682.0}, {"date": "2022-10-19", "close": 32.37, "volume": 398723.0}, {"date": "2022-10-20", "close": 31.97, "volume": 715211.0}, {"date": "2022-10-21", "close": 32.84, "volume": 559404.0}, {"date": "2022-10-24", "close": 32.78, "volume": 306375.0}, {"date": "2022-10-25", "close": 33.67, "volume": 493564.0}, {"date": "2022-10-26", "close": 33.65, "volume": 352376.0}, {"date": "2022-10-27", "close": 33.67, "volume": 591317.0}, {"date": "2022-10-28", "close": 34.11, "volume": 428093.0}, {"date": "2022-10-31", "close": 33.7, "volume": 564005.0}, {"date": "2022-11-01", "close": 33.36, "volume": 611221.0}, {"date": "2022-11-02", "close": 31.94, "volume": 830723.0}, {"date": "2022-11-03", "close": 31.61, "volume": 707067.0}, {"date": "2022-11-04", "close": 32.88, "volume": 545863.0}, {"date": "2022-11-07", "close": 34.12, "volume": 480872.0}, {"date": "2022-11-08", "close": 34.34, "volume": 673636.0}, {"date": "2022-11-09", "close": 33.78, "volume": 405588.0}, {"date": "2022-11-10", "close": 35.73, "volume": 704309.0}, {"date": "2022-11-11", "close": 35.65, "volume": 425305.0}, {"date": "2022-11-14", "close": 35.42, "volume": 363130.0}, {"date": "2022-11-15", "close": 35.7, "volume": 384173.0}, {"date": "2022-11-16", "close": 35.27, "volume": 278011.0}, {"date": "2022-11-17", "close": 35.21, "volume": 407015.0}, {"date": "2022-11-18", "close": 35.51, "volume": 438491.0}, {"date": "2022-11-21", "close": 35.7, "volume": 367034.0}, {"date": "2022-11-22", "close": 36.08, "volume": 414929.0}, {"date": "2022-11-23", "close": 35.75, "volume": 328866.0}, {"date": "2022-11-25", "close": 36.17, "volume": 206849.0}, {"date": "2022-11-28", "close": 34.86, "volume": 429914.0}, {"date": "2022-11-29", "close": 35.41, "volume": 296388.0}, {"date": "2022-11-30", "close": 35.88, "volume": 616598.0}, {"date": "2022-12-01", "close": 35.84, "volume": 330915.0}, {"date": "2022-12-02", "close": 35.71, "volume": 464165.0}, {"date": "2022-12-05", "close": 35.19, "volume": 344765.0}, {"date": "2022-12-06", "close": 34.14, "volume": 522377.0}, {"date": "2022-12-07", "close": 34.63, "volume": 283508.0}, {"date": "2022-12-08", "close": 34.99, "volume": 287855.0}, {"date": "2022-12-09", "close": 34.65, "volume": 250411.0}, {"date": "2022-12-12", "close": 35.04, "volume": 294655.0}, {"date": "2022-12-13", "close": 35.39, "volume": 462766.0}, {"date": "2022-12-14", "close": 35.43, "volume": 479066.0}, {"date": "2022-12-15", "close": 33.93, "volume": 366618.0}, {"date": "2022-12-16", "close": 33.56, "volume": 900344.0}, {"date": "2022-12-19", "close": 33.31, "volume": 307560.0}, {"date": "2022-12-20", "close": 33.48, "volume": 357053.0}, {"date": "2022-12-21", "close": 33.72, "volume": 465361.0}, {"date": "2022-12-22", "close": 33.46, "volume": 233363.0}, {"date": "2022-12-23", "close": 33.7, "volume": 218231.0}, {"date": "2022-12-27", "close": 33.82, "volume": 328399.0}, {"date": "2022-12-28", "close": 32.48, "volume": 352539.0}, {"date": "2022-12-29", "close": 33.42, "volume": 283784.0}, {"date": "2022-12-30", "close": 32.96, "volume": 413652.0}, {"date": "2023-01-03", "close": 33.19, "volume": 380639.0}, {"date": "2023-01-04", "close": 33.74, "volume": 314756.0}, {"date": "2023-01-05", "close": 33.21, "volume": 325835.0}, {"date": "2023-01-06", "close": 34.46, "volume": 356058.0}, {"date": "2023-01-09", "close": 34.07, "volume": 198576.0}, {"date": "2023-01-10", "close": 33.87, "volume": 395958.0}, {"date": "2023-01-11", "close": 34.99, "volume": 284011.0}, {"date": "2023-01-12", "close": 35.29, "volume": 278141.0}, {"date": "2023-01-13", "close": 34.96, "volume": 345687.0}, {"date": "2023-01-17", "close": 34.41, "volume": 305539.0}, {"date": "2023-01-18", "close": 34.03, "volume": 304306.0}, {"date": "2023-01-19", "close": 34.0, "volume": 234238.0}, {"date": "2023-01-20", "close": 34.85, "volume": 356540.0}, {"date": "2023-01-23", "close": 35.13, "volume": 393041.0}, {"date": "2023-01-24", "close": 34.59, "volume": 382909.0}, {"date": "2023-01-25", "close": 34.96, "volume": 275840.0}, {"date": "2023-01-26", "close": 35.57, "volume": 236671.0}, {"date": "2023-01-27", "close": 35.81, "volume": 522740.0}, {"date": "2023-01-30", "close": 35.4, "volume": 557096.0}, {"date": "2023-01-31", "close": 36.39, "volume": 390696.0}, {"date": "2023-02-01", "close": 36.9, "volume": 724574.0}, {"date": "2023-02-02", "close": 37.27, "volume": 860215.0}, {"date": "2023-02-03", "close": 36.0, "volume": 671898.0}, {"date": "2023-02-06", "close": 34.98, "volume": 575781.0}, {"date": "2023-02-07", "close": 35.38, "volume": 482855.0}, {"date": "2023-02-08", "close": 35.58, "volume": 372469.0}, {"date": "2023-02-09", "close": 34.77, "volume": 352303.0}, {"date": "2023-02-10", "close": 35.47, "volume": 275070.0}, {"date": "2023-02-13", "close": 35.61, "volume": 328300.0}, {"date": "2023-02-14", "close": 34.84, "volume": 318921.0}, {"date": "2023-02-15", "close": 34.75, "volume": 338286.0}, {"date": "2023-02-16", "close": 34.53, "volume": 367098.0}, {"date": "2023-02-17", "close": 34.59, "volume": 428400.0}, {"date": "2023-02-21", "close": 33.69, "volume": 407419.0}, {"date": "2023-02-22", "close": 34.06, "volume": 347977.0}, {"date": "2023-02-23", "close": 34.32, "volume": 282151.0}, {"date": "2023-02-24", "close": 33.98, "volume": 226266.0}, {"date": "2023-02-27", "close": 33.75, "volume": 273555.0}, {"date": "2023-02-28", "close": 33.58, "volume": 517989.0}, {"date": "2023-03-01", "close": 33.89, "volume": 383828.0}, {"date": "2023-03-02", "close": 33.83, "volume": 343404.0}, {"date": "2023-03-03", "close": 33.84, "volume": 264118.0}, {"date": "2023-03-06", "close": 33.02, "volume": 372737.0}, {"date": "2023-03-07", "close": 32.43, "volume": 289969.0}, {"date": "2023-03-08", "close": 33.22, "volume": 526703.0}, {"date": "2023-03-09", "close": 32.87, "volume": 439204.0}, {"date": "2023-03-10", "close": 32.35, "volume": 654954.0}, {"date": "2023-03-13", "close": 32.62, "volume": 361353.0}, {"date": "2023-03-14", "close": 32.9, "volume": 602596.0}, {"date": "2023-03-15", "close": 32.6, "volume": 391835.0}, {"date": "2023-03-16", "close": 32.58, "volume": 429326.0}, {"date": "2023-03-17", "close": 31.74, "volume": 1110829.0}, {"date": "2023-03-20", "close": 32.6, "volume": 403597.0}, {"date": "2023-03-21", "close": 32.49, "volume": 489837.0}, {"date": "2023-03-22", "close": 31.84, "volume": 711613.0}, {"date": "2023-03-23", "close": 31.33, "volume": 742386.0}, {"date": "2023-03-24", "close": 32.07, "volume": 399281.0}, {"date": "2023-03-27", "close": 32.28, "volume": 392696.0}, {"date": "2023-03-28", "close": 32.18, "volume": 359077.0}, {"date": "2023-03-29", "close": 32.64, "volume": 335368.0}, {"date": "2023-03-30", "close": 32.68, "volume": 315439.0}, {"date": "2023-03-31", "close": 33.26, "volume": 579275.0}, {"date": "2023-04-03", "close": 33.15, "volume": 373189.0}, {"date": "2023-04-04", "close": 32.96, "volume": 778442.0}, {"date": "2023-04-05", "close": 33.24, "volume": 366586.0}, {"date": "2023-04-06", "close": 32.96, "volume": 269372.0}, {"date": "2023-04-10", "close": 33.06, "volume": 358954.0}, {"date": "2023-04-11", "close": 33.27, "volume": 313966.0}, {"date": "2023-04-12", "close": 32.86, "volume": 586766.0}, {"date": "2023-04-13", "close": 33.19, "volume": 425064.0}, {"date": "2023-04-14", "close": 32.3, "volume": 442072.0}, {"date": "2023-04-17", "close": 32.66, "volume": 502431.0}, {"date": "2023-04-18", "close": 32.62, "volume": 289418.0}, {"date": "2023-04-19", "close": 33.0, "volume": 367994.0}, {"date": "2023-04-20", "close": 32.42, "volume": 264837.0}, {"date": "2023-04-21", "close": 32.23, "volume": 232181.0}, {"date": "2023-04-24", "close": 31.84, "volume": 306226.0}, {"date": "2023-04-25", "close": 31.52, "volume": 270923.0}, {"date": "2023-04-26", "close": 30.82, "volume": 477301.0}, {"date": "2023-04-27", "close": 31.13, "volume": 285386.0}, {"date": "2023-04-28", "close": 31.36, "volume": 394028.0}, {"date": "2023-05-01", "close": 31.31, "volume": 374443.0}, {"date": "2023-05-02", "close": 30.79, "volume": 371304.0}, {"date": "2023-05-03", "close": 30.93, "volume": 542598.0}, {"date": "2023-05-04", "close": 29.91, "volume": 1858552.0}, {"date": "2023-05-05", "close": 29.95, "volume": 594765.0}, {"date": "2023-05-08", "close": 29.97, "volume": 453225.0}, {"date": "2023-05-09", "close": 30.22, "volume": 588850.0}, {"date": "2023-05-10", "close": 30.41, "volume": 459366.0}, {"date": "2023-05-11", "close": 30.01, "volume": 376658.0}, {"date": "2023-05-12", "close": 29.68, "volume": 468768.0}, {"date": "2023-05-15", "close": 29.91, "volume": 356161.0}, {"date": "2023-05-16", "close": 29.21, "volume": 468569.0}, {"date": "2023-05-17", "close": 29.46, "volume": 437723.0}, {"date": "2023-05-18", "close": 29.55, "volume": 381959.0}, {"date": "2023-05-19", "close": 29.97, "volume": 402894.0}, {"date": "2023-05-22", "close": 29.9, "volume": 276530.0}, {"date": "2023-05-23", "close": 29.55, "volume": 399867.0}, {"date": "2023-05-24", "close": 29.01, "volume": 345827.0}, {"date": "2023-05-25", "close": 29.0, "volume": 333122.0}, {"date": "2023-05-26", "close": 29.21, "volume": 629405.0}, {"date": "2023-05-30", "close": 29.44, "volume": 813613.0}, {"date": "2023-05-31", "close": 29.32, "volume": 1134151.0}, {"date": "2023-06-01", "close": 29.73, "volume": 440770.0}, {"date": "2023-06-02", "close": 29.98, "volume": 407714.0}, {"date": "2023-06-05", "close": 29.75, "volume": 387109.0}, {"date": "2023-06-06", "close": 30.11, "volume": 396136.0}, {"date": "2023-06-07", "close": 30.44, "volume": 331177.0}, {"date": "2023-06-08", "close": 30.29, "volume": 341494.0}, {"date": "2023-06-09", "close": 30.05, "volume": 312061.0}, {"date": "2023-06-12", "close": 30.48, "volume": 465018.0}, {"date": "2023-06-13", "close": 30.64, "volume": 298600.0}, {"date": "2023-06-14", "close": 30.64, "volume": 453615.0}, {"date": "2023-06-15", "close": 30.83, "volume": 456267.0}, {"date": "2023-06-16", "close": 30.78, "volume": 1587448.0}, {"date": "2023-06-20", "close": 30.22, "volume": 448826.0}, {"date": "2023-06-21", "close": 29.42, "volume": 440073.0}, {"date": "2023-06-22", "close": 29.12, "volume": 435993.0}, {"date": "2023-06-23", "close": 28.42, "volume": 496015.0}, {"date": "2023-06-26", "close": 28.9, "volume": 429974.0}, {"date": "2023-06-27", "close": 29.62, "volume": 470845.0}, {"date": "2023-06-28", "close": 30.82, "volume": 1062723.0}, {"date": "2023-06-29", "close": 31.12, "volume": 651105.0}, {"date": "2023-06-30", "close": 31.4, "volume": 1050431.0}, {"date": "2023-07-03", "close": 31.33, "volume": 200837.0}, {"date": "2023-07-05", "close": 30.63, "volume": 638614.0}, {"date": "2023-07-06", "close": 30.81, "volume": 580947.0}, {"date": "2023-07-07", "close": 31.02, "volume": 427199.0}, {"date": "2023-07-10", "close": 30.77, "volume": 443647.0}, {"date": "2023-07-11", "close": 31.52, "volume": 563553.0}, {"date": "2023-07-12", "close": 31.65, "volume": 493339.0}, {"date": "2023-07-13", "close": 31.75, "volume": 352170.0}, {"date": "2023-07-14", "close": 31.79, "volume": 298398.0}, {"date": "2023-07-17", "close": 31.63, "volume": 301994.0}, {"date": "2023-07-18", "close": 32.23, "volume": 487219.0}, {"date": "2023-07-19", "close": 32.24, "volume": 341007.0}, {"date": "2023-07-20", "close": 32.32, "volume": 455956.0}, {"date": "2023-07-21", "close": 32.47, "volume": 286921.0}, {"date": "2023-07-24", "close": 32.66, "volume": 454193.0}, {"date": "2023-07-25", "close": 32.83, "volume": 317236.0}, {"date": "2023-07-26", "close": 32.94, "volume": 461537.0}, {"date": "2023-07-27", "close": 32.53, "volume": 420279.0}, {"date": "2023-07-28", "close": 32.68, "volume": 618797.0}, {"date": "2023-07-31", "close": 33.12, "volume": 545861.0}, {"date": "2023-08-01", "close": 32.94, "volume": 692603.0}, {"date": "2023-08-02", "close": 32.22, "volume": 556953.0}, {"date": "2023-08-03", "close": 32.52, "volume": 699210.0}, {"date": "2023-08-04", "close": 32.12, "volume": 777871.0}, {"date": "2023-08-07", "close": 31.79, "volume": 581408.0}, {"date": "2023-08-08", "close": 31.9, "volume": 442724.0}, {"date": "2023-08-09", "close": 31.96, "volume": 452070.0}, {"date": "2023-08-10", "close": 31.64, "volume": 261812.0}, {"date": "2023-08-11", "close": 31.59, "volume": 319293.0}, {"date": "2023-08-14", "close": 31.3, "volume": 313139.0}, {"date": "2023-08-15", "close": 30.7, "volume": 396941.0}, {"date": "2023-08-16", "close": 30.6, "volume": 314022.0}, {"date": "2023-08-17", "close": 30.34, "volume": 311992.0}, {"date": "2023-08-18", "close": 30.17, "volume": 350634.0}, {"date": "2023-08-21", "close": 30.13, "volume": 489548.0}, {"date": "2023-08-22", "close": 30.1, "volume": 292038.0}, {"date": "2023-08-23", "close": 30.75, "volume": 260213.0}, {"date": "2023-08-24", "close": 30.01, "volume": 651601.0}, {"date": "2023-08-25", "close": 30.0, "volume": 571102.0}, {"date": "2023-08-28", "close": 30.19, "volume": 301996.0}, {"date": "2023-08-29", "close": 29.99, "volume": 437276.0}, {"date": "2023-08-30", "close": 29.89, "volume": 441277.0}, {"date": "2023-08-31", "close": 29.9, "volume": 633674.0}, {"date": "2023-09-01", "close": 30.11, "volume": 355726.0}, {"date": "2023-09-05", "close": 29.0, "volume": 960774.0}, {"date": "2023-09-06", "close": 29.65, "volume": 609421.0}, {"date": "2023-09-07", "close": 29.51, "volume": 491918.0}, {"date": "2023-09-08", "close": 29.6, "volume": 509957.0}, {"date": "2023-09-11", "close": 30.07, "volume": 572616.0}, {"date": "2023-09-12", "close": 30.06, "volume": 529592.0}, {"date": "2023-09-13", "close": 30.0, "volume": 547817.0}, {"date": "2023-09-14", "close": 30.43, "volume": 564756.0}, {"date": "2023-09-15", "close": 30.26, "volume": 3882765.0}, {"date": "2023-09-18", "close": 30.25, "volume": 345424.0}, {"date": "2023-09-19", "close": 29.58, "volume": 1105018.0}, {"date": "2023-09-20", "close": 29.2, "volume": 526461.0}, {"date": "2023-09-21", "close": 28.91, "volume": 443151.0}, {"date": "2023-09-22", "close": 28.56, "volume": 417112.0}, {"date": "2023-09-25", "close": 28.4, "volume": 460561.0}, {"date": "2023-09-26", "close": 28.19, "volume": 556207.0}, {"date": "2023-09-27", "close": 28.04, "volume": 887213.0}, {"date": "2023-09-28", "close": 28.24, "volume": 839304.0}, {"date": "2023-09-29", "close": 28.46, "volume": 544278.0}, {"date": "2023-10-02", "close": 27.63, "volume": 372979.0}, {"date": "2023-10-03", "close": 27.27, "volume": 486275.0}, {"date": "2023-10-04", "close": 27.51, "volume": 337816.0}, {"date": "2023-10-05", "close": 27.52, "volume": 283203.0}, {"date": "2023-10-06", "close": 27.46, "volume": 283749.0}, {"date": "2023-10-09", "close": 27.36, "volume": 339493.0}, {"date": "2023-10-10", "close": 27.53, "volume": 347275.0}, {"date": "2023-10-11", "close": 27.72, "volume": 281761.0}, {"date": "2023-10-12", "close": 26.99, "volume": 381743.0}, {"date": "2023-10-13", "close": 26.73, "volume": 362565.0}, {"date": "2023-10-16", "close": 27.19, "volume": 399982.0}, {"date": "2023-10-17", "close": 26.96, "volume": 482100.0}, {"date": "2023-10-18", "close": 26.3, "volume": 295207.0}, {"date": "2023-10-19", "close": 25.8, "volume": 478967.0}, {"date": "2023-10-20", "close": 25.5, "volume": 424221.0}, {"date": "2023-10-23", "close": 25.16, "volume": 449972.0}, {"date": "2023-10-24", "close": 25.31, "volume": 583421.0}, {"date": "2023-10-25", "close": 25.15, "volume": 506717.0}, {"date": "2023-10-26", "close": 25.39, "volume": 411178.0}, {"date": "2023-10-27", "close": 25.16, "volume": 481589.0}, {"date": "2023-10-30", "close": 25.37, "volume": 519782.0}, {"date": "2023-10-31", "close": 25.24, "volume": 634229.0}, {"date": "2023-11-01", "close": 25.16, "volume": 609368.0}, {"date": "2023-11-02", "close": 28.57, "volume": 1152592.0}, {"date": "2023-11-03", "close": 29.8, "volume": 812621.0}, {"date": "2023-11-06", "close": 29.95, "volume": 661977.0}, {"date": "2023-11-07", "close": 29.17, "volume": 612836.0}, {"date": "2023-11-08", "close": 28.53, "volume": 657191.0}, {"date": "2023-11-09", "close": 28.23, "volume": 428154.0}, {"date": "2023-11-10", "close": 28.52, "volume": 393750.0}, {"date": "2023-11-13", "close": 28.3, "volume": 306272.0}, {"date": "2023-11-14", "close": 30.01, "volume": 567513.0}, {"date": "2023-11-15", "close": 30.42, "volume": 548102.0}, {"date": "2023-11-16", "close": 30.8, "volume": 496354.0}, {"date": "2023-11-17", "close": 30.88, "volume": 543629.0}, {"date": "2023-11-20", "close": 30.64, "volume": 1151661.0}, {"date": "2023-11-21", "close": 30.78, "volume": 508997.0}, {"date": "2023-11-22", "close": 31.09, "volume": 456553.0}, {"date": "2023-11-24", "close": 31.03, "volume": 187813.0}, {"date": "2023-11-27", "close": 30.9, "volume": 422327.0}, {"date": "2023-11-28", "close": 30.75, "volume": 372230.0}, {"date": "2023-11-29", "close": 30.91, "volume": 642667.0}, {"date": "2023-11-30", "close": 30.68, "volume": 680189.0}, {"date": "2023-12-01", "close": 31.44, "volume": 496442.0}, {"date": "2023-12-04", "close": 31.37, "volume": 451837.0}, {"date": "2023-12-05", "close": 30.89, "volume": 568890.0}, {"date": "2023-12-06", "close": 30.58, "volume": 469455.0}, {"date": "2023-12-07", "close": 30.87, "volume": 365652.0}, {"date": "2023-12-08", "close": 31.42, "volume": 562365.0}, {"date": "2023-12-11", "close": 32.12, "volume": 719809.0}, {"date": "2023-12-12", "close": 31.78, "volume": 551344.0}, {"date": "2023-12-13", "close": 32.79, "volume": 744321.0}, {"date": "2023-12-14", "close": 34.09, "volume": 806376.0}, {"date": "2023-12-15", "close": 33.24, "volume": 1281812.0}, {"date": "2023-12-18", "close": 32.97, "volume": 310927.0}, {"date": "2023-12-19", "close": 33.3, "volume": 495969.0}, {"date": "2023-12-20", "close": 32.54, "volume": 1150621.0}, {"date": "2023-12-21", "close": 32.75, "volume": 585370.0}, {"date": "2023-12-22", "close": 32.96, "volume": 308113.0}, {"date": "2023-12-26", "close": 33.28, "volume": 332978.0}, {"date": "2023-12-27", "close": 33.4, "volume": 436064.0}, {"date": "2023-12-28", "close": 33.68, "volume": 634738.0}, {"date": "2023-12-29", "close": 33.41, "volume": 617548.0}, {"date": "2024-01-02", "close": 34.02, "volume": 596770.0}, {"date": "2024-01-03", "close": 33.14, "volume": 891900.0}, {"date": "2024-01-04", "close": 32.64, "volume": 802221.0}, {"date": "2024-01-05", "close": 32.69, "volume": 560639.0}, {"date": "2024-01-08", "close": 32.58, "volume": 653269.0}, {"date": "2024-01-09", "close": 32.08, "volume": 459785.0}, {"date": "2024-01-10", "close": 32.15, "volume": 376656.0}, {"date": "2024-01-11", "close": 32.17, "volume": 402469.0}, {"date": "2024-01-12", "close": 32.07, "volume": 350828.0}, {"date": "2024-01-16", "close": 31.72, "volume": 499185.0}, {"date": "2024-01-17", "close": 31.05, "volume": 533140.0}, {"date": "2024-01-18", "close": 31.25, "volume": 804685.0}, {"date": "2024-01-19", "close": 31.46, "volume": 549087.0}, {"date": "2024-01-22", "close": 31.59, "volume": 581238.0}, {"date": "2024-01-23", "close": 31.19, "volume": 1045355.0}, {"date": "2024-01-24", "close": 30.93, "volume": 974445.0}, {"date": "2024-01-25", "close": 30.94, "volume": 1853026.0}, {"date": "2024-01-26", "close": 30.89, "volume": 606530.0}, {"date": "2024-01-29", "close": 30.96, "volume": 804964.0}, {"date": "2024-01-30", "close": 30.86, "volume": 395307.0}, {"date": "2024-01-31", "close": 30.3, "volume": 709162.0}, {"date": "2024-02-01", "close": 32.37, "volume": 1525161.0}, {"date": "2024-02-02", "close": 32.53, "volume": 1733682.0}, {"date": "2024-02-05", "close": 32.66, "volume": 772943.0}, {"date": "2024-02-06", "close": 33.14, "volume": 767734.0}, {"date": "2024-02-07", "close": 32.89, "volume": 482978.0}, {"date": "2024-02-08", "close": 32.87, "volume": 346045.0}, {"date": "2024-02-09", "close": 32.95, "volume": 295586.0}, {"date": "2024-02-12", "close": 33.06, "volume": 641041.0}, {"date": "2024-02-13", "close": 32.66, "volume": 550621.0}, {"date": "2024-02-14", "close": 33.11, "volume": 524187.0}, {"date": "2024-02-15", "close": 33.55, "volume": 443740.0}, {"date": "2024-02-16", "close": 33.51, "volume": 1197661.0}, {"date": "2024-02-20", "close": 33.53, "volume": 461072.0}, {"date": "2024-02-21", "close": 33.26, "volume": 629215.0}, {"date": "2024-02-22", "close": 33.22, "volume": 370307.0}, {"date": "2024-02-23", "close": 33.43, "volume": 429405.0}, {"date": "2024-02-26", "close": 33.37, "volume": 461556.0}, {"date": "2024-02-27", "close": 33.7, "volume": 622151.0}, {"date": "2024-02-28", "close": 33.64, "volume": 1073868.0}, {"date": "2024-02-29", "close": 34.43, "volume": 892358.0}, {"date": "2024-03-01", "close": 34.5, "volume": 847111.0}, {"date": "2024-03-04", "close": 35.2, "volume": 668790.0}, {"date": "2024-03-05", "close": 34.84, "volume": 848696.0}, {"date": "2024-03-06", "close": 34.97, "volume": 622201.0}, {"date": "2024-03-07", "close": 34.63, "volume": 472034.0}, {"date": "2024-03-08", "close": 35.11, "volume": 681557.0}, {"date": "2024-03-11", "close": 34.84, "volume": 356162.0}, {"date": "2024-03-12", "close": 34.56, "volume": 652198.0}, {"date": "2024-03-13", "close": 33.83, "volume": 540573.0}, {"date": "2024-03-14", "close": 33.35, "volume": 397179.0}, {"date": "2024-03-15", "close": 33.07, "volume": 1127613.0}, {"date": "2024-03-18", "close": 33.04, "volume": 387119.0}, {"date": "2024-03-19", "close": 32.89, "volume": 1104189.0}, {"date": "2024-03-20", "close": 33.08, "volume": 434232.0}, {"date": "2024-03-21", "close": 33.13, "volume": 699806.0}, {"date": "2024-03-22", "close": 33.18, "volume": 703872.0}, {"date": "2024-03-25", "close": 33.22, "volume": 307950.0}, {"date": "2024-03-26", "close": 33.21, "volume": 624285.0}, {"date": "2024-03-27", "close": 33.41, "volume": 664559.0}, {"date": "2024-03-28", "close": 33.24, "volume": 699418.0}, {"date": "2024-04-01", "close": 32.47, "volume": 534165.0}, {"date": "2024-04-02", "close": 31.97, "volume": 620272.0}, {"date": "2024-04-03", "close": 32.1, "volume": 563696.0}, {"date": "2024-04-04", "close": 31.95, "volume": 398310.0}, {"date": "2024-04-05", "close": 31.95, "volume": 422952.0}, {"date": "2024-04-08", "close": 32.08, "volume": 269435.0}, {"date": "2024-04-09", "close": 32.5, "volume": 232424.0}, {"date": "2024-04-10", "close": 31.34, "volume": 328610.0}, {"date": "2024-04-11", "close": 31.74, "volume": 354915.0}, {"date": "2024-04-12", "close": 31.69, "volume": 460769.0}, {"date": "2024-04-15", "close": 31.13, "volume": 484893.0}, {"date": "2024-04-16", "close": 30.56, "volume": 502803.0}, {"date": "2024-04-17", "close": 30.29, "volume": 411793.0}, {"date": "2024-04-18", "close": 30.25, "volume": 313261.0}, {"date": "2024-04-19", "close": 30.35, "volume": 414682.0}, {"date": "2024-04-22", "close": 30.49, "volume": 352364.0}, {"date": "2024-04-23", "close": 30.45, "volume": 323157.0}, {"date": "2024-04-24", "close": 30.28, "volume": 281521.0}, {"date": "2024-04-25", "close": 30.12, "volume": 301715.0}, {"date": "2024-04-26", "close": 30.16, "volume": 234380.0}, {"date": "2024-04-29", "close": 30.15, "volume": 311289.0}, {"date": "2024-04-30", "close": 29.66, "volume": 311715.0}, {"date": "2024-05-01", "close": 29.79, "volume": 452843.0}, {"date": "2024-05-02", "close": 29.42, "volume": 864273.0}, {"date": "2024-05-03", "close": 29.36, "volume": 447270.0}, {"date": "2024-05-06", "close": 29.96, "volume": 413374.0}, {"date": "2024-05-07", "close": 29.67, "volume": 545842.0}, {"date": "2024-05-08", "close": 29.64, "volume": 385180.0}, {"date": "2024-05-09", "close": 29.67, "volume": 330921.0}, {"date": "2024-05-10", "close": 29.66, "volume": 312159.0}, {"date": "2024-05-13", "close": 30.05, "volume": 423332.0}, {"date": "2024-05-14", "close": 30.12, "volume": 319320.0}, {"date": "2024-05-15", "close": 30.19, "volume": 324698.0}, {"date": "2024-05-16", "close": 30.22, "volume": 682904.0}, {"date": "2024-05-17", "close": 30.37, "volume": 303672.0}, {"date": "2024-05-20", "close": 30.14, "volume": 346038.0}, {"date": "2024-05-21", "close": 30.23, "volume": 358466.0}, {"date": "2024-05-22", "close": 29.88, "volume": 402830.0}, {"date": "2024-05-23", "close": 29.34, "volume": 347227.0}, {"date": "2024-05-24", "close": 29.49, "volume": 256058.0}, {"date": "2024-05-28", "close": 29.1, "volume": 352031.0}, {"date": "2024-05-29", "close": 28.92, "volume": 237002.0}, {"date": "2024-05-30", "close": 29.54, "volume": 441992.0}, {"date": "2024-05-31", "close": 30.02, "volume": 1042312.0}, {"date": "2024-06-03", "close": 30.17, "volume": 580903.0}, {"date": "2024-06-04", "close": 30.22, "volume": 636187.0}, {"date": "2024-06-05", "close": 30.3, "volume": 382202.0}, {"date": "2024-06-06", "close": 30.6, "volume": 376980.0}, {"date": "2024-06-07", "close": 30.39, "volume": 345868.0}, {"date": "2024-06-10", "close": 30.13, "volume": 446742.0}, {"date": "2024-06-11", "close": 30.0, "volume": 464548.0}, {"date": "2024-06-12", "close": 30.13, "volume": 460785.0}, {"date": "2024-06-13", "close": 30.07, "volume": 376661.0}, {"date": "2024-06-14", "close": 30.01, "volume": 300273.0}, {"date": "2024-06-17", "close": 30.0, "volume": 436510.0}, {"date": "2024-06-18", "close": 30.16, "volume": 504677.0}, {"date": "2024-06-20", "close": 29.83, "volume": 607474.0}, {"date": "2024-06-21", "close": 30.12, "volume": 925306.0}, {"date": "2024-06-24", "close": 30.08, "volume": 504417.0}, {"date": "2024-06-25", "close": 29.82, "volume": 586194.0}, {"date": "2024-06-26", "close": 28.86, "volume": 1025070.0}, {"date": "2024-06-27", "close": 28.89, "volume": 1006898.0}, {"date": "2024-06-28", "close": 29.09, "volume": 1073546.0}, {"date": "2024-07-01", "close": 28.19, "volume": 504737.0}, {"date": "2024-07-02", "close": 28.12, "volume": 372803.0}, {"date": "2024-07-03", "close": 28.0, "volume": 233838.0}, {"date": "2024-07-05", "close": 27.85, "volume": 936678.0}, {"date": "2024-07-08", "close": 27.8, "volume": 675925.0}, {"date": "2024-07-09", "close": 27.69, "volume": 733803.0}, {"date": "2024-07-10", "close": 27.94, "volume": 474139.0}, {"date": "2024-07-11", "close": 27.97, "volume": 1691981.0}, {"date": "2024-07-12", "close": 28.83, "volume": 1356089.0}, {"date": "2024-07-15", "close": 28.96, "volume": 595281.0}, {"date": "2024-07-16", "close": 29.0, "volume": 2713457.0}, {"date": "2024-07-17", "close": 29.6, "volume": 830184.0}, {"date": "2024-07-18", "close": 29.64, "volume": 629839.0}, {"date": "2024-07-19", "close": 29.28, "volume": 368723.0}, {"date": "2024-07-22", "close": 29.52, "volume": 367073.0}, {"date": "2024-07-23", "close": 29.15, "volume": 546040.0}, {"date": "2024-07-24", "close": 29.31, "volume": 418510.0}, {"date": "2024-07-25", "close": 29.45, "volume": 539419.0}, {"date": "2024-07-26", "close": 29.95, "volume": 533611.0}, {"date": "2024-07-29", "close": 29.8, "volume": 405131.0}, {"date": "2024-07-30", "close": 30.25, "volume": 413159.0}, {"date": "2024-07-31", "close": 30.33, "volume": 560792.0}, {"date": "2024-08-01", "close": 30.74, "volume": 664813.0}, {"date": "2024-08-02", "close": 31.18, "volume": 1844686.0}, {"date": "2024-08-05", "close": 30.53, "volume": 1019284.0}, {"date": "2024-08-06", "close": 30.93, "volume": 781052.0}, {"date": "2024-08-07", "close": 30.6, "volume": 685792.0}, {"date": "2024-08-08", "close": 29.35, "volume": 969377.0}, {"date": "2024-08-09", "close": 29.44, "volume": 591968.0}, {"date": "2024-08-12", "close": 28.96, "volume": 601047.0}, {"date": "2024-08-13", "close": 29.2, "volume": 421991.0}, {"date": "2024-08-14", "close": 29.0, "volume": 452204.0}, {"date": "2024-08-15", "close": 29.31, "volume": 573610.0}, {"date": "2024-08-16", "close": 29.41, "volume": 430829.0}, {"date": "2024-08-19", "close": 29.68, "volume": 414723.0}, {"date": "2024-08-20", "close": 29.46, "volume": 311151.0}, {"date": "2024-08-21", "close": 29.37, "volume": 447658.0}, {"date": "2024-08-22", "close": 29.07, "volume": 456748.0}, {"date": "2024-08-23", "close": 30.48, "volume": 892650.0}, {"date": "2024-08-26", "close": 30.48, "volume": 367337.0}, {"date": "2024-08-27", "close": 30.25, "volume": 836629.0}, {"date": "2024-08-28", "close": 30.46, "volume": 919787.0}, {"date": "2024-08-29", "close": 30.64, "volume": 515295.0}, {"date": "2024-08-30", "close": 30.81, "volume": 743325.0}, {"date": "2024-09-03", "close": 30.87, "volume": 514156.0}, {"date": "2024-09-04", "close": 30.82, "volume": 445883.0}, {"date": "2024-09-05", "close": 30.63, "volume": 344645.0}, {"date": "2024-09-06", "close": 30.75, "volume": 345352.0}, {"date": "2024-09-09", "close": 30.26, "volume": 414851.0}, {"date": "2024-09-10", "close": 30.84, "volume": 409514.0}, {"date": "2024-09-11", "close": 30.84, "volume": 488179.0}, {"date": "2024-09-12", "close": 31.49, "volume": 633789.0}, {"date": "2024-09-13", "close": 32.03, "volume": 628796.0}, {"date": "2024-09-16", "close": 31.59, "volume": 453059.0}, {"date": "2024-09-17", "close": 31.7, "volume": 447670.0}, {"date": "2024-09-18", "close": 31.58, "volume": 529236.0}, {"date": "2024-09-19", "close": 31.77, "volume": 517803.0}, {"date": "2024-09-20", "close": 31.87, "volume": 2185933.0}, {"date": "2024-09-23", "close": 31.91, "volume": 571284.0}, {"date": "2024-09-24", "close": 32.25, "volume": 568049.0}, {"date": "2024-09-25", "close": 31.76, "volume": 563360.0}, {"date": "2024-09-26", "close": 31.75, "volume": 1368161.0}, {"date": "2024-09-27", "close": 32.15, "volume": 645503.0}, {"date": "2024-09-30", "close": 32.18, "volume": 1315764.0}, {"date": "2024-10-01", "close": 31.84, "volume": 623745.0}, {"date": "2024-10-02", "close": 31.82, "volume": 328676.0}, {"date": "2024-10-03", "close": 31.58, "volume": 506410.0}, {"date": "2024-10-04", "close": 31.78, "volume": 656564.0}, {"date": "2024-10-07", "close": 31.66, "volume": 356405.0}, {"date": "2024-10-08", "close": 31.63, "volume": 375929.0}, {"date": "2024-10-09", "close": 31.62, "volume": 512789.0}, {"date": "2024-10-10", "close": 31.34, "volume": 418433.0}, {"date": "2024-10-11", "close": 31.64, "volume": 335610.0}, {"date": "2024-10-14", "close": 31.74, "volume": 297092.0}, {"date": "2024-10-15", "close": 31.92, "volume": 507482.0}, {"date": "2024-10-16", "close": 32.33, "volume": 519258.0}, {"date": "2024-10-17", "close": 32.09, "volume": 1284997.0}, {"date": "2024-10-18", "close": 32.36, "volume": 297401.0}, {"date": "2024-10-21", "close": 31.95, "volume": 285754.0}, {"date": "2024-10-22", "close": 31.55, "volume": 525654.0}, {"date": "2024-10-23", "close": 31.63, "volume": 317523.0}, {"date": "2024-10-24", "close": 31.85, "volume": 449899.0}, {"date": "2024-10-25", "close": 31.47, "volume": 328543.0}, {"date": "2024-10-28", "close": 31.43, "volume": 457712.0}, {"date": "2024-10-29", "close": 30.76, "volume": 592557.0}, {"date": "2024-10-30", "close": 31.55, "volume": 455695.0}, {"date": "2024-10-31", "close": 31.23, "volume": 417889.0}, {"date": "2024-11-01", "close": 31.13, "volume": 384856.0}, {"date": "2024-11-04", "close": 31.38, "volume": 420431.0}, {"date": "2024-11-05", "close": 31.68, "volume": 503047.0}, {"date": "2024-11-06", "close": 31.47, "volume": 878014.0}, {"date": "2024-11-07", "close": 31.64, "volume": 1018935.0}, {"date": "2024-11-08", "close": 30.99, "volume": 1209305.0}, {"date": "2024-11-11", "close": 30.23, "volume": 940100.0}, {"date": "2024-11-12", "close": 29.74, "volume": 1450944.0}, {"date": "2024-11-13", "close": 30.11, "volume": 1203352.0}, {"date": "2024-11-14", "close": 29.72, "volume": 1236510.0}, {"date": "2024-11-15", "close": 29.97, "volume": 1088677.0}, {"date": "2024-11-18", "close": 30.14, "volume": 583869.0}, {"date": "2024-11-19", "close": 30.07, "volume": 497109.0}, {"date": "2024-11-20", "close": 30.15, "volume": 386807.0}, {"date": "2024-11-21", "close": 30.28, "volume": 492165.0}, {"date": "2024-11-22", "close": 31.05, "volume": 605091.0}, {"date": "2024-11-25", "close": 31.62, "volume": 671745.0}, {"date": "2024-11-26", "close": 31.46, "volume": 352976.0}, {"date": "2024-11-27", "close": 31.82, "volume": 438858.0}, {"date": "2024-11-29", "close": 31.87, "volume": 344664.0}, {"date": "2024-12-02", "close": 31.47, "volume": 612217.0}, {"date": "2024-12-03", "close": 31.71, "volume": 650020.0}, {"date": "2024-12-04", "close": 31.42, "volume": 527517.0}, {"date": "2024-12-05", "close": 31.24, "volume": 665253.0}, {"date": "2024-12-06", "close": 31.46, "volume": 795318.0}, {"date": "2024-12-09", "close": 31.46, "volume": 735504.0}, {"date": "2024-12-10", "close": 30.8, "volume": 646935.0}, {"date": "2024-12-11", "close": 30.99, "volume": 840549.0}, {"date": "2024-12-12", "close": 28.85, "volume": 702831.0}, {"date": "2024-12-13", "close": 28.83, "volume": 706075.0}, {"date": "2024-12-16", "close": 28.55, "volume": 628532.0}, {"date": "2024-12-17", "close": 27.79, "volume": 645145.0}, {"date": "2024-12-18", "close": 26.88, "volume": 776907.0}, {"date": "2024-12-19", "close": 26.15, "volume": 724984.0}, {"date": "2024-12-20", "close": 26.42, "volume": 2270400.0}, {"date": "2024-12-23", "close": 26.21, "volume": 1033263.0}, {"date": "2024-12-24", "close": 26.43, "volume": 242745.0}, {"date": "2024-12-26", "close": 26.26, "volume": 644844.0}, {"date": "2024-12-27", "close": 25.96, "volume": 578599.0}, {"date": "2024-12-30", "close": 25.89, "volume": 879437.0}, {"date": "2024-12-31", "close": 26.1, "volume": 1093999.0}, {"date": "2025-01-02", "close": 26.05, "volume": 563916.0}, {"date": "2025-01-03", "close": 26.34, "volume": 420430.0}, {"date": "2025-01-06", "close": 26.42, "volume": 441007.0}, {"date": "2025-01-07", "close": 26.11, "volume": 663342.0}, {"date": "2025-01-08", "close": 25.73, "volume": 1139698.0}, {"date": "2025-01-10", "close": 24.95, "volume": 1331052.0}, {"date": "2025-01-13", "close": 25.4, "volume": 1629409.0}, {"date": "2025-01-14", "close": 25.86, "volume": 573306.0}, {"date": "2025-01-15", "close": 25.81, "volume": 1410414.0}, {"date": "2025-01-16", "close": 26.17, "volume": 838421.0}, {"date": "2025-01-17", "close": 26.52, "volume": 879130.0}, {"date": "2025-01-21", "close": 26.75, "volume": 495720.0}, {"date": "2025-01-22", "close": 26.2, "volume": 461134.0}, {"date": "2025-01-23", "close": 26.28, "volume": 586991.0}, {"date": "2025-01-24", "close": 26.3, "volume": 474617.0}, {"date": "2025-01-27", "close": 26.83, "volume": 448676.0}, {"date": "2025-01-28", "close": 26.42, "volume": 375931.0}, {"date": "2025-01-29", "close": 26.01, "volume": 694620.0}, {"date": "2025-01-30", "close": 26.29, "volume": 800700.0}, {"date": "2025-01-31", "close": 26.14, "volume": 704612.0}, {"date": "2025-02-03", "close": 25.94, "volume": 1137743.0}, {"date": "2025-02-04", "close": 25.7, "volume": 778165.0}, {"date": "2025-02-05", "close": 25.73, "volume": 694865.0}, {"date": "2025-02-06", "close": 26.35, "volume": 1464433.0}, {"date": "2025-02-07", "close": 26.22, "volume": 1214049.0}, {"date": "2025-02-10", "close": 25.69, "volume": 2676395.0}, {"date": "2025-02-11", "close": 25.51, "volume": 4406234.0}, {"date": "2025-02-12", "close": 25.32, "volume": 1698911.0}, {"date": "2025-02-13", "close": 25.47, "volume": 884891.0}, {"date": "2025-02-14", "close": 25.37, "volume": 1547159.0}, {"date": "2025-02-18", "close": 26.0, "volume": 891465.0}, {"date": "2025-02-19", "close": 25.74, "volume": 901943.0}, {"date": "2025-02-20", "close": 26.14, "volume": 787949.0}, {"date": "2025-02-21", "close": 25.9, "volume": 1056284.0}, {"date": "2025-02-24", "close": 26.09, "volume": 865836.0}, {"date": "2025-02-25", "close": 26.31, "volume": 1134709.0}, {"date": "2025-02-26", "close": 26.15, "volume": 993605.0}, {"date": "2025-02-27", "close": 26.51, "volume": 928266.0}, {"date": "2025-02-28", "close": 26.49, "volume": 1856798.0}, {"date": "2025-03-03", "close": 27.19, "volume": 1011878.0}, {"date": "2025-03-04", "close": 26.97, "volume": 1139838.0}, {"date": "2025-03-05", "close": 27.33, "volume": 1468409.0}, {"date": "2025-03-06", "close": 26.89, "volume": 849070.0}, {"date": "2025-03-07", "close": 27.29, "volume": 1002207.0}, {"date": "2025-03-10", "close": 27.19, "volume": 1458544.0}, {"date": "2025-03-11", "close": 27.31, "volume": 1213465.0}, {"date": "2025-03-12", "close": 27.22, "volume": 1979407.0}, {"date": "2025-03-13", "close": 27.27, "volume": 943283.0}, {"date": "2025-03-14", "close": 27.94, "volume": 867269.0}, {"date": "2025-03-17", "close": 27.85, "volume": 1175795.0}, {"date": "2025-03-18", "close": 28.06, "volume": 1095060.0}, {"date": "2025-03-19", "close": 28.11, "volume": 1090004.0}, {"date": "2025-03-20", "close": 28.24, "volume": 792272.0}, {"date": "2025-03-21", "close": 27.58, "volume": 3015764.0}, {"date": "2025-03-24", "close": 27.84, "volume": 929070.0}, {"date": "2025-03-25", "close": 27.47, "volume": 973776.0}, {"date": "2025-03-26", "close": 27.68, "volume": 950953.0}, {"date": "2025-03-27", "close": 27.85, "volume": 880121.0}, {"date": "2025-03-28", "close": 27.83, "volume": 742710.0}, {"date": "2025-03-31", "close": 27.88, "volume": 1096946.0}, {"date": "2025-04-01", "close": 28.02, "volume": 947911.0}, {"date": "2025-04-02", "close": 27.99, "volume": 547822.0}, {"date": "2025-04-03", "close": 26.91, "volume": 1054440.0}, {"date": "2025-04-04", "close": 25.04, "volume": 1812421.0}, {"date": "2025-04-07", "close": 24.19, "volume": 3581046.0}, {"date": "2025-04-08", "close": 23.53, "volume": 1670090.0}, {"date": "2025-04-09", "close": 24.62, "volume": 1490988.0}, {"date": "2025-04-10", "close": 24.24, "volume": 1214165.0}, {"date": "2025-04-11", "close": 24.59, "volume": 1205242.0}, {"date": "2025-04-14", "close": 24.98, "volume": 806567.0}, {"date": "2025-04-15", "close": 24.96, "volume": 779001.0}, {"date": "2025-04-16", "close": 25.06, "volume": 916105.0}, {"date": "2025-04-17", "close": 25.28, "volume": 770739.0}, {"date": "2025-04-21", "close": 24.63, "volume": 671693.0}, {"date": "2025-04-22", "close": 24.92, "volume": 662281.0}, {"date": "2025-04-23", "close": 24.78, "volume": 692312.0}, {"date": "2025-04-24", "close": 24.77, "volume": 915797.0}, {"date": "2025-04-25", "close": 24.45, "volume": 708139.0}, {"date": "2025-04-28", "close": 24.63, "volume": 789546.0}, {"date": "2025-04-29", "close": 24.52, "volume": 771168.0}, {"date": "2025-04-30", "close": 24.46, "volume": 1715225.0}, {"date": "2025-05-01", "close": 23.59, "volume": 2371793.0}, {"date": "2025-05-02", "close": 23.67, "volume": 1737297.0}, {"date": "2025-05-05", "close": 23.2, "volume": 1748405.0}, {"date": "2025-05-06", "close": 22.92, "volume": 1588855.0}, {"date": "2025-05-07", "close": 23.47, "volume": 1653678.0}, {"date": "2025-05-08", "close": 23.37, "volume": 1198858.0}, {"date": "2025-05-09", "close": 23.44, "volume": 919237.0}, {"date": "2025-05-12", "close": 24.12, "volume": 968182.0}, {"date": "2025-05-13", "close": 23.9, "volume": 1052562.0}, {"date": "2025-05-14", "close": 23.66, "volume": 866263.0}, {"date": "2025-05-15", "close": 24.01, "volume": 1009701.0}, {"date": "2025-05-16", "close": 24.18, "volume": 855659.0}, {"date": "2025-05-19", "close": 24.04, "volume": 1009492.0}, {"date": "2025-05-20", "close": 23.91, "volume": 690261.0}, {"date": "2025-05-21", "close": 23.28, "volume": 658497.0}, {"date": "2025-05-22", "close": 23.34, "volume": 657528.0}, {"date": "2025-05-23", "close": 23.31, "volume": 569491.0}, {"date": "2025-05-27", "close": 23.59, "volume": 1735437.0}, {"date": "2025-05-28", "close": 23.39, "volume": 1225048.0}, {"date": "2025-05-29", "close": 23.78, "volume": 717293.0}, {"date": "2025-05-30", "close": 23.7, "volume": 1551841.0}, {"date": "2025-06-02", "close": 23.29, "volume": 788506.0}, {"date": "2025-06-03", "close": 23.32, "volume": 1050619.0}, {"date": "2025-06-04", "close": 23.48, "volume": 939657.0}, {"date": "2025-06-05", "close": 23.43, "volume": 576059.0}, {"date": "2025-06-06", "close": 23.46, "volume": 609981.0}, {"date": "2025-06-09", "close": 23.79, "volume": 765142.0}, {"date": "2025-06-10", "close": 24.13, "volume": 1011400.0}, {"date": "2025-06-11", "close": 23.86, "volume": 591666.0}, {"date": "2025-06-12", "close": 23.86, "volume": 563130.0}, {"date": "2025-06-13", "close": 23.43, "volume": 631111.0}, {"date": "2025-06-16", "close": 22.93, "volume": 1115484.0}, {"date": "2025-06-17", "close": 22.51, "volume": 1540383.0}, {"date": "2025-06-18", "close": 22.61, "volume": 913226.0}, {"date": "2025-06-20", "close": 22.6, "volume": 1568618.0}, {"date": "2025-06-23", "close": 22.79, "volume": 1287324.0}, {"date": "2025-06-24", "close": 22.87, "volume": 1460086.0}, {"date": "2025-06-25", "close": 22.33, "volume": 1033952.0}, {"date": "2025-06-26", "close": 22.68, "volume": 1039334.0}, {"date": "2025-06-27", "close": 22.12, "volume": 2450134.0}, {"date": "2025-06-30", "close": 22.18, "volume": 1251251.0}, {"date": "2025-07-01", "close": 22.77, "volume": 1804098.0}, {"date": "2025-07-02", "close": 23.17, "volume": 1268801.0}, {"date": "2025-07-03", "close": 23.1, "volume": 721430.0}, {"date": "2025-07-07", "close": 22.68, "volume": 1100884.0}, {"date": "2025-07-08", "close": 23.08, "volume": 1302324.0}, {"date": "2025-07-09", "close": 23.51, "volume": 1823803.0}, {"date": "2025-07-10", "close": 23.53, "volume": 1115121.0}, {"date": "2025-07-11", "close": 23.5, "volume": 790734.0}, {"date": "2025-07-14", "close": 23.39, "volume": 707687.0}, {"date": "2025-07-15", "close": 23.25, "volume": 1143547.0}, {"date": "2025-07-16", "close": 23.68, "volume": 1220136.0}, {"date": "2025-07-17", "close": 23.55, "volume": 2114382.0}, {"date": "2025-07-18", "close": 23.56, "volume": 1229410.0}, {"date": "2025-07-21", "close": 23.55, "volume": 831423.0}, {"date": "2025-07-22", "close": 24.35, "volume": 747791.0}, {"date": "2025-07-23", "close": 24.14, "volume": 1044111.0}, {"date": "2025-07-24", "close": 23.86, "volume": 709943.0}, {"date": "2025-07-25", "close": 24.12, "volume": 864897.0}, {"date": "2025-07-28", "close": 23.54, "volume": 708510.0}, {"date": "2025-07-29", "close": 23.71, "volume": 751220.0}, {"date": "2025-07-30", "close": 23.56, "volume": 1161770.0}, {"date": "2025-07-31", "close": 23.31, "volume": 1613197.0}, {"date": "2025-08-01", "close": 23.42, "volume": 1192953.0}, {"date": "2025-08-04", "close": 23.66, "volume": 1036045.0}, {"date": "2025-08-05", "close": 23.89, "volume": 961525.0}, {"date": "2025-08-06", "close": 23.84, "volume": 1172225.0}, {"date": "2025-08-07", "close": 25.81, "volume": 2625316.0}, {"date": "2025-08-08", "close": 26.05, "volume": 1224279.0}, {"date": "2025-08-11", "close": 25.89, "volume": 1010131.0}, {"date": "2025-08-12", "close": 26.25, "volume": 1038245.0}, {"date": "2025-08-13", "close": 26.78, "volume": 1062374.0}, {"date": "2025-08-14", "close": 26.55, "volume": 732454.0}, {"date": "2025-08-15", "close": 26.32, "volume": 908891.0}, {"date": "2025-08-18", "close": 26.15, "volume": 960719.0}, {"date": "2025-08-19", "close": 26.66, "volume": 782039.0}, {"date": "2025-08-20", "close": 26.65, "volume": 956534.0}, {"date": "2025-08-21", "close": 26.62, "volume": 738648.0}, {"date": "2025-08-22", "close": 27.11, "volume": 951349.0}, {"date": "2025-08-25", "close": 26.8, "volume": 850745.0}, {"date": "2025-08-26", "close": 26.47, "volume": 1079515.0}, {"date": "2025-08-27", "close": 26.4, "volume": 1015327.0}, {"date": "2025-08-28", "close": 26.25, "volume": 884176.0}, {"date": "2025-08-29", "close": 26.28, "volume": 1048859.0}, {"date": "2025-09-02", "close": 25.81, "volume": 866773.0}, {"date": "2025-09-03", "close": 25.74, "volume": 937333.0}, {"date": "2025-09-04", "close": 26.3, "volume": 804861.0}, {"date": "2025-09-05", "close": 26.75, "volume": 778445.0}, {"date": "2025-09-08", "close": 26.62, "volume": 1126424.0}, {"date": "2025-09-09", "close": 26.19, "volume": 882231.0}, {"date": "2025-09-10", "close": 26.18, "volume": 754024.0}, {"date": "2025-09-11", "close": 26.77, "volume": 1219150.0}, {"date": "2025-09-12", "close": 26.3, "volume": 816285.0}, {"date": "2025-09-15", "close": 26.1, "volume": 1485539.0}, {"date": "2025-09-16", "close": 25.94, "volume": 1344950.0}, {"date": "2025-09-17", "close": 25.72, "volume": 1642853.0}, {"date": "2025-09-18", "close": 26.03, "volume": 782679.0}, {"date": "2025-09-19", "close": 25.71, "volume": 2720394.0}, {"date": "2025-09-22", "close": 25.65, "volume": 1576082.0}, {"date": "2025-09-23", "close": 25.87, "volume": 772681.0}, {"date": "2025-09-24", "close": 26.19, "volume": 1134328.0}, {"date": "2025-09-25", "close": 25.94, "volume": 907723.0}, {"date": "2025-09-26", "close": 26.45, "volume": 813661.0}, {"date": "2025-09-29", "close": 26.35, "volume": 663884.0}, {"date": "2025-09-30", "close": 26.54, "volume": 1152787.0}, {"date": "2025-10-01", "close": 26.92, "volume": 800089.0}, {"date": "2025-10-02", "close": 26.9, "volume": 760176.0}, {"date": "2025-10-03", "close": 26.9, "volume": 637718.0}, {"date": "2025-10-06", "close": 26.58, "volume": 748252.0}, {"date": "2025-10-07", "close": 26.35, "volume": 909659.0}, {"date": "2025-10-08", "close": 26.66, "volume": 593716.0}, {"date": "2025-10-09", "close": 26.24, "volume": 472294.0}, {"date": "2025-10-10", "close": 25.44, "volume": 505579.0}, {"date": "2025-10-13", "close": 25.9, "volume": 544032.0}, {"date": "2025-10-14", "close": 24.18, "volume": 3718091.0}, {"date": "2025-10-15", "close": 24.18, "volume": 1801691.0}, {"date": "2025-10-16", "close": 24.79, "volume": 2014954.0}, {"date": "2025-10-17", "close": 24.91, "volume": 1406587.0}, {"date": "2025-10-20", "close": 24.57, "volume": 1597253.0}, {"date": "2025-10-21", "close": 24.7, "volume": 1117128.0}, {"date": "2025-10-22", "close": 24.33, "volume": 1325898.0}, {"date": "2025-10-23", "close": 24.67, "volume": 1471824.0}, {"date": "2025-10-24", "close": 23.3, "volume": 1549915.0}, {"date": "2025-10-27", "close": 23.33, "volume": 1250837.0}, {"date": "2025-10-28", "close": 23.28, "volume": 1213621.0}, {"date": "2025-10-29", "close": 22.58, "volume": 1708927.0}, {"date": "2025-10-30", "close": 22.53, "volume": 1182584.0}, {"date": "2025-10-31", "close": 22.07, "volume": 1714062.0}, {"date": "2025-11-03", "close": 21.78, "volume": 2490042.0}, {"date": "2025-11-04", "close": 21.79, "volume": 2179522.0}, {"date": "2025-11-05", "close": 22.08, "volume": 2042962.0}, {"date": "2025-11-06", "close": 22.43, "volume": 2389344.0}, {"date": "2025-11-07", "close": 23.03, "volume": 1515071.0}, {"date": "2025-11-10", "close": 22.56, "volume": 1505517.0}, {"date": "2025-11-11", "close": 22.38, "volume": 1312334.0}, {"date": "2025-11-12", "close": 22.14, "volume": 1404709.0}, {"date": "2025-11-13", "close": 22.12, "volume": 1218513.0}, {"date": "2025-11-14", "close": 21.79, "volume": 1067278.0}, {"date": "2025-11-17", "close": 21.48, "volume": 2135589.0}, {"date": "2025-11-18", "close": 21.36, "volume": 1934449.0}, {"date": "2025-11-19", "close": 21.3, "volume": 1383927.0}, {"date": "2025-11-20", "close": 21.52, "volume": 1467281.0}, {"date": "2025-11-21", "close": 21.92, "volume": 1155592.0}, {"date": "2025-11-24", "close": 21.53, "volume": 1762264.0}, {"date": "2025-11-25", "close": 21.9, "volume": 989282.0}, {"date": "2025-11-26", "close": 21.93, "volume": 903748.0}, {"date": "2025-11-28", "close": 22.21, "volume": 449378.0}, {"date": "2025-12-01", "close": 21.63, "volume": 1040648.0}, {"date": "2025-12-02", "close": 21.43, "volume": 1058533.0}, {"date": "2025-12-03", "close": 21.29, "volume": 1241778.0}, {"date": "2025-12-04", "close": 21.44, "volume": 1367461.0}, {"date": "2025-12-05", "close": 21.51, "volume": 1250569.0}, {"date": "2025-12-08", "close": 21.87, "volume": 1455103.0}, {"date": "2025-12-09", "close": 21.51, "volume": 1374695.0}, {"date": "2025-12-10", "close": 22.3, "volume": 2426459.0}, {"date": "2025-12-11", "close": 22.01, "volume": 1816970.0}, {"date": "2025-12-12", "close": 21.85, "volume": 1909989.0}, {"date": "2025-12-15", "close": 22.03, "volume": 1929886.0}, {"date": "2025-12-16", "close": 22.01, "volume": 1854878.0}, {"date": "2025-12-17", "close": 22.46, "volume": 1970353.0}, {"date": "2025-12-18", "close": 21.78, "volume": 2091710.0}, {"date": "2025-12-19", "close": 21.78, "volume": 3200381.0}, {"date": "2025-12-22", "close": 21.45, "volume": 1760861.0}, {"date": "2025-12-23", "close": 21.7, "volume": 1863385.0}, {"date": "2025-12-24", "close": 21.84, "volume": 926322.0}, {"date": "2025-12-26", "close": 21.78, "volume": 879763.0}, {"date": "2025-12-29", "close": 21.68, "volume": 1033175.0}, {"date": "2025-12-30", "close": 21.74, "volume": 874489.0}, {"date": "2025-12-31", "close": 21.65, "volume": 1429683.0}, {"date": "2026-01-02", "close": 21.61, "volume": 1489963.0}, {"date": "2026-01-05", "close": 22.24, "volume": 2255649.0}, {"date": "2026-01-06", "close": 21.82, "volume": 2972312.0}, {"date": "2026-01-07", "close": 21.66, "volume": 1978313.0}, {"date": "2026-01-08", "close": 22.44, "volume": 1494032.0}, {"date": "2026-01-09", "close": 23.45, "volume": 2235538.0}, {"date": "2026-01-12", "close": 23.19, "volume": 1451789.0}, {"date": "2026-01-13", "close": 23.06, "volume": 1420507.0}, {"date": "2026-01-14", "close": 24.06, "volume": 2334457.0}, {"date": "2026-01-15", "close": 24.11, "volume": 1727287.0}, {"date": "2026-01-16", "close": 24.65, "volume": 1703680.0}, {"date": "2026-01-20", "close": 24.29, "volume": 1632741.0}, {"date": "2026-01-21", "close": 24.56, "volume": 2083720.0}, {"date": "2026-01-22", "close": 23.9, "volume": 2092975.0}, {"date": "2026-01-23", "close": 24.0, "volume": 1838760.0}, {"date": "2026-01-26", "close": 23.4, "volume": 2866361.0}, {"date": "2026-01-27", "close": 23.08, "volume": 3200157.0}, {"date": "2026-01-28", "close": 22.49, "volume": 4324345.0}, {"date": "2026-01-29", "close": 22.6, "volume": 4939342.0}, {"date": "2026-01-30", "close": 22.74, "volume": 16024710.0}, {"date": "2026-02-02", "close": 22.57, "volume": 4023432.0}, {"date": "2026-02-03", "close": 22.55, "volume": 3530157.0}, {"date": "2026-02-04", "close": 22.77, "volume": 4720637.0}, {"date": "2026-02-05", "close": 22.52, "volume": 3207965.0}, {"date": "2026-02-06", "close": 22.46, "volume": 3135932.0}, {"date": "2026-02-09", "close": 22.4, "volume": 2518338.0}, {"date": "2026-02-10", "close": 22.43, "volume": 3173369.0}, {"date": "2026-02-11", "close": 22.36, "volume": 3312578.0}, {"date": "2026-02-12", "close": 22.49, "volume": 3883424.0}, {"date": "2026-02-13", "close": 23.6, "volume": 4882355.0}, {"date": "2026-02-17", "close": 23.65, "volume": 3995113.0}, {"date": "2026-02-18", "close": 23.5, "volume": 2964840.0}, {"date": "2026-02-19", "close": 22.55, "volume": 3421425.0}, {"date": "2026-02-20", "close": 22.66, "volume": 3339360.0}, {"date": "2026-02-23", "close": 21.95, "volume": 2866849.0}, {"date": "2026-02-24", "close": 21.52, "volume": 3633997.0}, {"date": "2026-02-25", "close": 21.33, "volume": 3579670.0}, {"date": "2026-02-26", "close": 21.52, "volume": 3985685.0}, {"date": "2026-02-27", "close": 21.49, "volume": 4347182.0}, {"date": "2026-03-02", "close": 21.64, "volume": 3719478.0}, {"date": "2026-03-03", "close": 21.75, "volume": 3522097.0}, {"date": "2026-03-04", "close": 22.35, "volume": 3750963.0}, {"date": "2026-03-05", "close": 21.92, "volume": 2913552.0}, {"date": "2026-03-06", "close": 21.55, "volume": 3259704.0}, {"date": "2026-03-09", "close": 21.1, "volume": 4088407.0}, {"date": "2026-03-10", "close": 20.76, "volume": 3021069.0}, {"date": "2026-03-11", "close": 20.64, "volume": 3635683.0}, {"date": "2026-03-12", "close": 20.06, "volume": 4087984.0}, {"date": "2026-03-13", "close": 20.18, "volume": 3883546.0}, {"date": "2026-03-16", "close": 20.3, "volume": 4675989.0}, {"date": "2026-03-17", "close": 20.37, "volume": 3654626.0}, {"date": "2026-03-18", "close": 20.22, "volume": 2782202.0}, {"date": "2026-03-19", "close": 19.9, "volume": 3304988.0}, {"date": "2026-03-20", "close": 19.5, "volume": 5985084.0}, {"date": "2026-03-23", "close": 20.08, "volume": 2812887.0}, {"date": "2026-03-24", "close": 20.25, "volume": 2052050.0}, {"date": "2026-03-25", "close": 20.13, "volume": 2421152.0}, {"date": "2026-03-26", "close": 20.15, "volume": 2023588.0}, {"date": "2026-03-27", "close": 20.31, "volume": 1872479.0}, {"date": "2026-03-30", "close": 20.6, "volume": 2282944.0}, {"date": "2026-03-31", "close": 20.62, "volume": 2516511.0}, {"date": "2026-04-01", "close": 20.86, "volume": 2146729.0}, {"date": "2026-04-02", "close": 21.1, "volume": 1740500.0}, {"date": "2026-04-06", "close": 20.79, "volume": 2237834.0}, {"date": "2026-04-07", "close": 20.92, "volume": 1946748.0}, {"date": "2026-04-08", "close": 21.27, "volume": 2787941.0}, {"date": "2026-04-09", "close": 21.35, "volume": 2007513.0}, {"date": "2026-04-10", "close": 21.2, "volume": 1814560.0}, {"date": "2026-04-13", "close": 21.46, "volume": 1903432.0}, {"date": "2026-04-14", "close": 21.29, "volume": 1626733.0}, {"date": "2026-04-15", "close": 20.82, "volume": 2314508.0}, {"date": "2026-04-16", "close": 21.03, "volume": 2000733.0}, {"date": "2026-04-17", "close": 21.32, "volume": 2259419.0}, {"date": "2026-04-20", "close": 21.41, "volume": 1600395.0}, {"date": "2026-04-21", "close": 21.2, "volume": 1984212.0}, {"date": "2026-04-22", "close": 20.95, "volume": 1747339.0}, {"date": "2026-04-23", "close": 21.3, "volume": 2261668.0}, {"date": "2026-04-24", "close": 21.33, "volume": 1696568.0}, {"date": "2026-04-27", "close": 21.38, "volume": 1955125.0}, {"date": "2026-04-28", "close": 21.47, "volume": 2026576.0}, {"date": "2026-04-29", "close": 21.22, "volume": 1977777.0}, {"date": "2026-04-30", "close": 21.21, "volume": 2912010.0}, {"date": "2026-05-01", "close": 20.95, "volume": 1896302.0}, {"date": "2026-05-04", "close": 20.61, "volume": 2467713.0}, {"date": "2026-05-05", "close": 20.7, "volume": 1923451.0}, {"date": "2026-05-06", "close": 21.19, "volume": 2220131.0}, {"date": "2026-05-07", "close": 20.41, "volume": 3887545.0}, {"date": "2026-05-08", "close": 20.42, "volume": 2963330.0}, {"date": "2026-05-11", "close": 20.31, "volume": 2182363.0}, {"date": "2026-05-12", "close": 20.34, "volume": 2871389.0}, {"date": "2026-05-13", "close": 20.02, "volume": 3569878.0}, {"date": "2026-05-14", "close": 20.22, "volume": 2613672.0}, {"date": "2026-05-15", "close": 19.82, "volume": 3482445.0}, {"date": "2026-05-18", "close": 19.85, "volume": 2090388.0}, {"date": "2026-05-19", "close": 19.97, "volume": 3300122.0}, {"date": "2026-05-20", "close": 20.23, "volume": 3263639.0}, {"date": "2026-05-21", "close": 20.39, "volume": 2880653.0}, {"date": "2026-05-22", "close": 20.36, "volume": 2520786.0}, {"date": "2026-05-26", "close": 20.51, "volume": 2163455.0}, {"date": "2026-05-27", "close": 20.75, "volume": 2122835.0}, {"date": "2026-05-28", "close": 21.11, "volume": 2857232.0}, {"date": "2026-05-29", "close": 20.89, "volume": 5159699.0}, {"date": "2026-06-01", "close": 20.54, "volume": 2706459.0}, {"date": "2026-06-02", "close": 20.9, "volume": 2228218.0}, {"date": "2026-06-03", "close": 20.93, "volume": 2074605.0}, {"date": "2026-06-04", "close": 21.02, "volume": 2467770.0}, {"date": "2026-06-05", "close": 20.97, "volume": 2329050.0}, {"date": "2026-06-08", "close": 20.78, "volume": 2003740.0}, {"date": "2026-06-09", "close": 20.98, "volume": 2393592.0}, {"date": "2026-06-10", "close": 20.69, "volume": 2196902.0}, {"date": "2026-06-11", "close": 20.86, "volume": 2563378.0}, {"date": "2026-06-12", "close": 21.92, "volume": 2821577.0}, {"date": "2026-06-15", "close": 21.54, "volume": 2641746.0}, {"date": "2026-06-16", "close": 21.32, "volume": 2728175.0}, {"date": "2026-06-17", "close": 20.73, "volume": 2743409.0}, {"date": "2026-06-18", "close": 20.98, "volume": 3725393.0}, {"date": "2026-06-22", "close": 20.91, "volume": 3302934.0}, {"date": "2026-06-23", "close": 21.17, "volume": 2825314.0}, {"date": "2026-06-24", "close": 21.68, "volume": 2968333.0}, {"date": "2026-06-25", "close": 21.88, "volume": 2412910.0}, {"date": "2026-06-26", "close": 21.91, "volume": 3784407.0}, {"date": "2026-06-29", "close": 21.66, "volume": 3263600.0}, {"date": "2026-06-30", "close": 21.28, "volume": 3167473.0}, {"date": "2026-07-01", "close": 21.29, "volume": 2333365.0}, {"date": "2026-07-02", "close": 21.49, "volume": 1819469.0}, {"date": "2026-07-06", "close": 21.6, "volume": 1545291.0}, {"date": "2026-07-07", "close": 21.83, "volume": 2246157.0}, {"date": "2026-07-08", "close": 20.98, "volume": 2398207.0}, {"date": "2026-07-09", "close": 20.9, "volume": 1974139.0}, {"date": "2026-07-10", "close": 21.27, "volume": 1419444.0}, {"date": "2026-07-13", "close": 21.45, "volume": 1842550.0}, {"date": "2026-07-14", "close": 21.72, "volume": 1332970.0}, {"date": "2026-07-15", "close": 21.81, "volume": 2857225.0}, {"date": "2026-07-16", "close": 22.15, "volume": 3325180.0}, {"date": "2026-07-17", "close": 21.8, "volume": 2528657.0}, {"date": "2026-07-20", "close": 21.26, "volume": 2331028.0}, {"date": "2026-07-21", "close": 21.25, "volume": 2675079.0}, {"date": "2026-07-22", "close": 21.53, "volume": 1863623.0}, {"date": "2026-07-23", "close": 21.31, "volume": 1925672.0}, {"date": "2026-07-24", "close": 21.58, "volume": 1703864.0}, {"date": "2026-07-27", "close": 21.68, "volume": 1559145.0}, {"date": "2026-07-28", "close": 22.09, "volume": 2440744.0}, {"date": "2026-07-29", "close": 22.18, "volume": 2704482.0}, {"date": "2026-07-30", "close": 21.39, "volume": 2075507.0}, {"date": "2026-07-31", "close": 21.78, "volume": 2230889.0}, {"date": "2026-08-03", "close": 21.54, "volume": 2673078.0}, {"date": "2026-08-04", "close": 21.93, "volume": 6138622.0}, {"date": "2026-08-05", "close": 22.02, "volume": 4281830.0}, {"date": "2026-08-06", "close": 21.43, "volume": 3780136.0}, {"date": "2026-08-07", "close": 21.79, "volume": 2691071.0}], "refreshing": true}