{"ticker": "SHOO", "overview": {"cik": "913241", "ticker": "SHOO", "name": "STEVEN MADDEN, LTD.", "industry": "Footwear, (No Rubber)", "country": "United States", "sic": "3140", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002139", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001583", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001581", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001579", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007668", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897069-26-001574", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897069-26-001572", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000835", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000834", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000897069-26-001568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051368", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035322", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001404", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001402", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000697", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000691", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000897069-26-001357", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-10", "title": "FORM 3/A", "accession": "0000897069-26-001353", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000668", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000897069-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000634", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000632", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000897069-26-001310", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 214443.5886, "net": -214443.5886, "insiders": 2, "first_date": "2026-08-04", "last_date": "2026-08-04"}, "metrics": {"ticker": "SHOO", "has_prices": true, "as_of": "2026-08-07", "last": 48.58, "prev_close": 48.26, "change": 0.3200000000000003, "change_pct": 0.006630750103605476, "session_volume": 764526.0, "vwap_5": 48.52062838975439, "vwap_20": 45.45059903025036, "vwap_60": 43.42803920068338, "vwap_250": 37.79480091065795, "high_52w": 49.07, "low_52w": 31.37, "avg_volume_20": 1058964.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001574", "src": "INSIDERS", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Al Ferrara", "who_key": "Ferrara Al", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 189083.4636, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director sells $189K of SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1684420/000089706926001574/0000897069-26-001574-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0000897069-26-001572", "src": "INSIDERS", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Peter Allan Davis", "who_key": "Davis Peter Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25360.125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Board member offloads $25K of SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1907102/000089706926001572/0000897069-26-001572-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0000897069-26-001568", "src": "INSIDERS", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Lisa Keith", "who_key": "Keith Lisa", "role": "EVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26772.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Insider files routine paperwork on SHOO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793871/000089706926001568/0000897069-26-001568-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "13DG-0000315066-26-002139", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "FMR LLC moves to a 9.7% passive stake in SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002139-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-001130", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. takes a 5.21% passive stake in SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0002100119-26-001130-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000717", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. crosses 5% of SHOO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0002100121-26-000717-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-002379", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. adjusts its stake in SHOO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0000102909-26-002379-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-21", "src": "CONGRESS", "ticker": "SHOO", "cik": "", "company": "STEVEN MADDEN, LTD.", "company_raw": "Steven Madden, Ltd. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis sells SHOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164140}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002139", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "FMR LLC moves to a 9.7% passive stake in SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002139-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-001130", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. takes a 5.21% passive stake in SHOO", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0002100119-26-001130-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000717", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. crosses 5% of SHOO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0002100121-26-000717-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-002379", "src": "13DG", "ticker": "SHOO", "cik": "913241", "company": "STEVEN MADDEN, LTD.", "company_raw": "STEVEN MADDEN, LTD.", "who": "Steven Madden, Ltd.", "who_key": "STEVEN MADDEN, LTD.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "STEVEN MADDEN, LTD. adjusts its stake in SHOO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913241/0000102909-26-002379-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Steven Madden, Ltd. - Common Stock", "new_value": "STEVEN MADDEN, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913241", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913241", "applied": 1, "detected_at": "2026-10-27T18:06:49.854931"}]}, "key_people": [{"who": "Al Ferrara", "who_key": "Ferrara Al", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 189083.4636, "net": -189083.4636, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189083.4636, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684420/000089706926001574/0000897069-26-001574-index.htm"}], "latest": {"action": "SELL", "amount": 189083.4636, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684420/000089706926001574/0000897069-26-001574-index.htm"}}, {"who": "Peter Allan Davis", "who_key": "Davis Peter Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25360.125, "net": -25360.125, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25360.125, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907102/000089706926001572/0000897069-26-001572-index.htm"}], "latest": {"action": "SELL", "amount": 25360.125, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907102/000089706926001572/0000897069-26-001572-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (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": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-04", "net": -214443.5886}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002139", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001583", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001581", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001579", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007668", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897069-26-001574", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897069-26-001572", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000835", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000834", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000897069-26-001568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051368", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035322", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001404", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001402", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000697", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000691", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000897069-26-001357", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-10", "title": "FORM 3/A", "accession": "0000897069-26-001353", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000668", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000897069-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000634", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000632", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000897069-26-001310", "price_sensitive": false}], "performance": {"ticker": "SHOO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.9467, "volume": 468225.0}, {"date": "2016-08-09", "close": 22.5533, "volume": 430536.0}, {"date": "2016-08-10", "close": 22.8067, "volume": 638356.0}, {"date": "2016-08-11", "close": 23.5133, "volume": 820825.0}, {"date": "2016-08-12", "close": 24.1333, "volume": 889480.0}, {"date": "2016-08-15", "close": 24.2067, "volume": 632710.0}, {"date": "2016-08-16", "close": 24.1, "volume": 550251.0}, {"date": "2016-08-17", "close": 23.7267, "volume": 504070.0}, {"date": "2016-08-18", "close": 24.1, "volume": 580404.0}, {"date": "2016-08-19", "close": 24.3533, "volume": 637275.0}, {"date": "2016-08-22", "close": 24.0933, "volume": 326371.0}, {"date": "2016-08-23", "close": 24.38, "volume": 544387.0}, {"date": "2016-08-24", "close": 23.84, "volume": 585693.0}, {"date": "2016-08-25", "close": 23.6333, "volume": 447808.0}, {"date": "2016-08-26", "close": 23.6867, "volume": 367879.0}, {"date": "2016-08-29", "close": 24.0467, "volume": 396598.0}, {"date": "2016-08-30", "close": 23.2467, "volume": 476515.0}, {"date": "2016-08-31", "close": 23.3933, "volume": 540246.0}, {"date": "2016-09-01", "close": 23.2267, "volume": 738334.0}, {"date": "2016-09-02", "close": 23.2267, "volume": 602634.0}, {"date": "2016-09-06", "close": 22.8667, "volume": 581925.0}, {"date": "2016-09-07", "close": 23.1867, "volume": 375090.0}, {"date": "2016-09-08", "close": 22.9867, "volume": 493953.0}, {"date": "2016-09-09", "close": 22.5467, "volume": 622264.0}, {"date": "2016-09-12", "close": 22.9467, "volume": 500815.0}, {"date": "2016-09-13", "close": 22.6133, "volume": 468913.0}, {"date": "2016-09-14", "close": 22.5067, "volume": 366319.0}, {"date": "2016-09-15", "close": 23.0733, "volume": 455908.0}, {"date": "2016-09-16", "close": 22.8267, "volume": 763590.0}, {"date": "2016-09-19", "close": 23.04, "volume": 305730.0}, {"date": "2016-09-20", "close": 22.8133, "volume": 271134.0}, {"date": "2016-09-21", "close": 23.1667, "volume": 336916.0}, {"date": "2016-09-22", "close": 23.2133, "volume": 857002.0}, {"date": "2016-09-23", "close": 23.3733, "volume": 573084.0}, {"date": "2016-09-26", "close": 22.9867, "volume": 602541.0}, {"date": "2016-09-27", "close": 23.3, "volume": 340672.0}, {"date": "2016-09-28", "close": 23.2267, "volume": 388596.0}, {"date": "2016-09-29", "close": 22.6733, "volume": 405816.0}, {"date": "2016-09-30", "close": 23.04, "volume": 367888.0}, {"date": "2016-10-03", "close": 23.0667, "volume": 477444.0}, {"date": "2016-10-04", "close": 23.56, "volume": 561502.0}, {"date": "2016-10-05", "close": 24.1133, "volume": 836916.0}, {"date": "2016-10-06", "close": 23.2267, "volume": 952351.0}, {"date": "2016-10-07", "close": 23.1733, "volume": 928750.0}, {"date": "2016-10-10", "close": 23.3333, "volume": 455874.0}, {"date": "2016-10-11", "close": 23.04, "volume": 452214.0}, {"date": "2016-10-12", "close": 23.1933, "volume": 183922.0}, {"date": "2016-10-13", "close": 22.8867, "volume": 421587.0}, {"date": "2016-10-14", "close": 22.89, "volume": 358731.0}, {"date": "2016-10-17", "close": 22.42, "volume": 303898.0}, {"date": "2016-10-18", "close": 22.16, "volume": 700314.0}, {"date": "2016-10-19", "close": 22.3533, "volume": 369339.0}, {"date": "2016-10-20", "close": 22.4533, "volume": 355929.0}, {"date": "2016-10-21", "close": 22.0467, "volume": 541827.0}, {"date": "2016-10-24", "close": 22.04, "volume": 352596.0}, {"date": "2016-10-25", "close": 21.74, "volume": 606526.0}, {"date": "2016-10-26", "close": 21.7, "volume": 826593.0}, {"date": "2016-10-27", "close": 21.7133, "volume": 573697.0}, {"date": "2016-10-28", "close": 22.7, "volume": 788923.0}, {"date": "2016-10-31", "close": 22.2667, "volume": 1293285.0}, {"date": "2016-11-01", "close": 23.4667, "volume": 1759003.0}, {"date": "2016-11-02", "close": 23.5333, "volume": 1364913.0}, {"date": "2016-11-03", "close": 23.6167, "volume": 1051014.0}, {"date": "2016-11-04", "close": 24.0, "volume": 855432.0}, {"date": "2016-11-07", "close": 24.3667, "volume": 518178.0}, {"date": "2016-11-08", "close": 24.7, "volume": 505072.0}, {"date": "2016-11-09", "close": 25.0667, "volume": 949327.0}, {"date": "2016-11-10", "close": 26.0, "volume": 922894.0}, {"date": "2016-11-11", "close": 26.3, "volume": 1410432.0}, {"date": "2016-11-14", "close": 26.5333, "volume": 1088050.0}, {"date": "2016-11-15", "close": 25.6667, "volume": 1001655.0}, {"date": "2016-11-16", "close": 25.1, "volume": 1371529.0}, {"date": "2016-11-17", "close": 25.3333, "volume": 1174387.0}, {"date": "2016-11-18", "close": 25.3667, "volume": 841195.0}, {"date": "2016-11-21", "close": 25.6, "volume": 823123.0}, {"date": "2016-11-22", "close": 26.0333, "volume": 1075444.0}, {"date": "2016-11-23", "close": 26.4, "volume": 751720.0}, {"date": "2016-11-25", "close": 26.2667, "volume": 239907.0}, {"date": "2016-11-28", "close": 25.8667, "volume": 709312.0}, {"date": "2016-11-29", "close": 25.0, "volume": 1111125.0}, {"date": "2016-11-30", "close": 24.7, "volume": 967509.0}, {"date": "2016-12-01", "close": 25.2667, "volume": 876997.0}, {"date": "2016-12-02", "close": 25.3, "volume": 935160.0}, {"date": "2016-12-05", "close": 25.7667, "volume": 644044.0}, {"date": "2016-12-06", "close": 25.5333, "volume": 843198.0}, {"date": "2016-12-07", "close": 25.7, "volume": 590467.0}, {"date": "2016-12-08", "close": 26.6333, "volume": 917149.0}, {"date": "2016-12-09", "close": 26.3, "volume": 805869.0}, {"date": "2016-12-12", "close": 25.8, "volume": 642763.0}, {"date": "2016-12-13", "close": 25.9333, "volume": 679275.0}, {"date": "2016-12-14", "close": 25.6667, "volume": 511768.0}, {"date": "2016-12-15", "close": 25.6333, "volume": 567831.0}, {"date": "2016-12-16", "close": 24.8, "volume": 1176735.0}, {"date": "2016-12-19", "close": 24.6, "volume": 782514.0}, {"date": "2016-12-20", "close": 24.8, "volume": 831118.0}, {"date": "2016-12-21", "close": 24.5667, "volume": 403401.0}, {"date": "2016-12-22", "close": 24.0333, "volume": 604765.0}, {"date": "2016-12-23", "close": 23.9, "volume": 683761.0}, {"date": "2016-12-27", "close": 23.9667, "volume": 755470.0}, {"date": "2016-12-28", "close": 24.1667, "volume": 1011945.0}, {"date": "2016-12-29", "close": 24.2667, "volume": 409942.0}, {"date": "2016-12-30", "close": 23.8333, "volume": 557425.0}, {"date": "2017-01-03", "close": 23.6667, "volume": 804601.0}, {"date": "2017-01-04", "close": 23.8333, "volume": 922281.0}, {"date": "2017-01-05", "close": 23.2, "volume": 1205919.0}, {"date": "2017-01-06", "close": 23.1333, "volume": 1293627.0}, {"date": "2017-01-09", "close": 23.7, "volume": 836904.0}, {"date": "2017-01-10", "close": 24.8333, "volume": 1223193.0}, {"date": "2017-01-11", "close": 23.8, "volume": 1232224.0}, {"date": "2017-01-12", "close": 23.9, "volume": 900685.0}, {"date": "2017-01-13", "close": 23.8667, "volume": 375061.0}, {"date": "2017-01-17", "close": 23.9333, "volume": 737880.0}, {"date": "2017-01-18", "close": 23.7333, "volume": 666304.0}, {"date": "2017-01-19", "close": 23.4667, "volume": 491487.0}, {"date": "2017-01-20", "close": 23.6, "volume": 489751.0}, {"date": "2017-01-23", "close": 23.4333, "volume": 467983.0}, {"date": "2017-01-24", "close": 23.5667, "volume": 870697.0}, {"date": "2017-01-25", "close": 23.7333, "volume": 652401.0}, {"date": "2017-01-26", "close": 23.4, "volume": 380091.0}, {"date": "2017-01-27", "close": 22.6333, "volume": 943147.0}, {"date": "2017-01-30", "close": 22.4667, "volume": 1060849.0}, {"date": "2017-01-31", "close": 23.4667, "volume": 1009975.0}, {"date": "2017-02-01", "close": 23.1667, "volume": 562000.0}, {"date": "2017-02-02", "close": 22.9333, "volume": 501924.0}, {"date": "2017-02-03", "close": 22.9333, "volume": 563934.0}, {"date": "2017-02-06", "close": 22.9667, "volume": 379257.0}, {"date": "2017-02-07", "close": 22.5, "volume": 552297.0}, {"date": "2017-02-08", "close": 23.0, "volume": 923107.0}, {"date": "2017-02-09", "close": 23.6, "volume": 583713.0}, {"date": "2017-02-10", "close": 24.5, "volume": 761899.0}, {"date": "2017-02-13", "close": 24.1, "volume": 540837.0}, {"date": "2017-02-14", "close": 24.4667, "volume": 649585.0}, {"date": "2017-02-15", "close": 24.2667, "volume": 393093.0}, {"date": "2017-02-16", "close": 24.0667, "volume": 317872.0}, {"date": "2017-02-17", "close": 24.2, "volume": 526524.0}, {"date": "2017-02-21", "close": 24.7, "volume": 670963.0}, {"date": "2017-02-22", "close": 24.8333, "volume": 518407.0}, {"date": "2017-02-23", "close": 24.8333, "volume": 863100.0}, {"date": "2017-02-24", "close": 24.7667, "volume": 682150.0}, {"date": "2017-02-27", "close": 25.1, "volume": 1466161.0}, {"date": "2017-02-28", "close": 24.9, "volume": 1729425.0}, {"date": "2017-03-01", "close": 25.3, "volume": 1173804.0}, {"date": "2017-03-02", "close": 25.3667, "volume": 675304.0}, {"date": "2017-03-03", "close": 24.7, "volume": 961174.0}, {"date": "2017-03-06", "close": 24.9333, "volume": 779026.0}, {"date": "2017-03-07", "close": 24.9667, "volume": 699115.0}, {"date": "2017-03-08", "close": 25.2333, "volume": 425404.0}, {"date": "2017-03-09", "close": 25.0333, "volume": 615504.0}, {"date": "2017-03-10", "close": 25.4333, "volume": 487564.0}, {"date": "2017-03-13", "close": 25.2, "volume": 822757.0}, {"date": "2017-03-14", "close": 25.0667, "volume": 404586.0}, {"date": "2017-03-15", "close": 25.3333, "volume": 703714.0}, {"date": "2017-03-16", "close": 25.3, "volume": 721380.0}, {"date": "2017-03-17", "close": 25.3333, "volume": 1168773.0}, {"date": "2017-03-20", "close": 25.2667, "volume": 598674.0}, {"date": "2017-03-21", "close": 24.9333, "volume": 416073.0}, {"date": "2017-03-22", "close": 25.0, "volume": 445947.0}, {"date": "2017-03-23", "close": 25.1, "volume": 633876.0}, {"date": "2017-03-24", "close": 25.4333, "volume": 755400.0}, {"date": "2017-03-27", "close": 25.3333, "volume": 517465.0}, {"date": "2017-03-28", "close": 25.5, "volume": 511144.0}, {"date": "2017-03-29", "close": 25.8667, "volume": 453592.0}, {"date": "2017-03-30", "close": 25.6333, "volume": 472936.0}, {"date": "2017-03-31", "close": 25.7, "volume": 573351.0}, {"date": "2017-04-03", "close": 25.2333, "volume": 778674.0}, {"date": "2017-04-04", "close": 24.7, "volume": 802309.0}, {"date": "2017-04-05", "close": 24.3667, "volume": 576379.0}, {"date": "2017-04-06", "close": 24.5667, "volume": 524158.0}, {"date": "2017-04-07", "close": 24.5333, "volume": 688548.0}, {"date": "2017-04-10", "close": 24.7333, "volume": 796996.0}, {"date": "2017-04-11", "close": 25.0333, "volume": 1032970.0}, {"date": "2017-04-12", "close": 24.6, "volume": 527311.0}, {"date": "2017-04-13", "close": 24.3667, "volume": 986787.0}, {"date": "2017-04-17", "close": 24.2, "volume": 1229239.0}, {"date": "2017-04-18", "close": 24.1333, "volume": 1759782.0}, {"date": "2017-04-19", "close": 24.3333, "volume": 934492.0}, {"date": "2017-04-20", "close": 24.7667, "volume": 1005297.0}, {"date": "2017-04-21", "close": 25.3, "volume": 1448322.0}, {"date": "2017-04-24", "close": 25.4667, "volume": 1067071.0}, {"date": "2017-04-25", "close": 25.5333, "volume": 683137.0}, {"date": "2017-04-26", "close": 25.6333, "volume": 1158931.0}, {"date": "2017-04-27", "close": 25.7333, "volume": 572473.0}, {"date": "2017-04-28", "close": 25.3667, "volume": 881158.0}, {"date": "2017-05-01", "close": 25.3667, "volume": 630573.0}, {"date": "2017-05-02", "close": 25.4, "volume": 575626.0}, {"date": "2017-05-03", "close": 25.4, "volume": 376447.0}, {"date": "2017-05-04", "close": 25.4333, "volume": 430449.0}, {"date": "2017-05-05", "close": 25.6, "volume": 430459.0}, {"date": "2017-05-08", "close": 25.3333, "volume": 690792.0}, {"date": "2017-05-09", "close": 25.4667, "volume": 590253.0}, {"date": "2017-05-10", "close": 25.8667, "volume": 425452.0}, {"date": "2017-05-11", "close": 25.4333, "volume": 512374.0}, {"date": "2017-05-12", "close": 24.6, "volume": 1230733.0}, {"date": "2017-05-15", "close": 24.8, "volume": 809995.0}, {"date": "2017-05-16", "close": 25.1667, "volume": 1291020.0}, {"date": "2017-05-17", "close": 25.0333, "volume": 1127955.0}, {"date": "2017-05-18", "close": 24.7333, "volume": 1056087.0}, {"date": "2017-05-19", "close": 24.8333, "volume": 896715.0}, {"date": "2017-05-22", "close": 24.9333, "volume": 580851.0}, {"date": "2017-05-23", "close": 25.0, "volume": 498975.0}, {"date": "2017-05-24", "close": 25.0333, "volume": 530788.0}, {"date": "2017-05-25", "close": 25.0667, "volume": 385044.0}, {"date": "2017-05-26", "close": 25.6667, "volume": 532584.0}, {"date": "2017-05-30", "close": 25.7333, "volume": 485691.0}, {"date": "2017-05-31", "close": 26.1667, "volume": 850852.0}, {"date": "2017-06-01", "close": 26.0333, "volume": 863695.0}, {"date": "2017-06-02", "close": 25.8333, "volume": 840808.0}, {"date": "2017-06-05", "close": 26.2333, "volume": 757282.0}, {"date": "2017-06-06", "close": 25.8333, "volume": 625414.0}, {"date": "2017-06-07", "close": 25.8, "volume": 420885.0}, {"date": "2017-06-08", "close": 26.1667, "volume": 529833.0}, {"date": "2017-06-09", "close": 26.5, "volume": 656674.0}, {"date": "2017-06-12", "close": 26.6333, "volume": 859209.0}, {"date": "2017-06-13", "close": 26.3667, "volume": 543313.0}, {"date": "2017-06-14", "close": 26.1667, "volume": 778192.0}, {"date": "2017-06-15", "close": 26.1333, "volume": 936466.0}, {"date": "2017-06-16", "close": 25.7333, "volume": 1057798.0}, {"date": "2017-06-19", "close": 25.8, "volume": 600220.0}, {"date": "2017-06-20", "close": 25.1667, "volume": 675766.0}, {"date": "2017-06-21", "close": 25.0, "volume": 612354.0}, {"date": "2017-06-22", "close": 25.3333, "volume": 790897.0}, {"date": "2017-06-23", "close": 25.9333, "volume": 1098070.0}, {"date": "2017-06-26", "close": 25.8, "volume": 367137.0}, {"date": "2017-06-27", "close": 25.7667, "volume": 663351.0}, {"date": "2017-06-28", "close": 26.2667, "volume": 605482.0}, {"date": "2017-06-29", "close": 26.3333, "volume": 483583.0}, {"date": "2017-06-30", "close": 26.6333, "volume": 524223.0}, {"date": "2017-07-03", "close": 26.6667, "volume": 301566.0}, {"date": "2017-07-05", "close": 26.3333, "volume": 411945.0}, {"date": "2017-07-06", "close": 25.7333, "volume": 525415.0}, {"date": "2017-07-07", "close": 26.0, "volume": 288495.0}, {"date": "2017-07-10", "close": 25.9333, "volume": 657124.0}, {"date": "2017-07-11", "close": 25.6667, "volume": 600705.0}, {"date": "2017-07-12", "close": 25.5333, "volume": 557461.0}, {"date": "2017-07-13", "close": 25.8667, "volume": 741997.0}, {"date": "2017-07-14", "close": 25.7333, "volume": 442459.0}, {"date": "2017-07-17", "close": 26.0, "volume": 518181.0}, {"date": "2017-07-18", "close": 25.8, "volume": 401950.0}, {"date": "2017-07-19", "close": 26.2333, "volume": 534250.0}, {"date": "2017-07-20", "close": 26.7667, "volume": 733072.0}, {"date": "2017-07-21", "close": 26.5333, "volume": 457023.0}, {"date": "2017-07-24", "close": 26.6, "volume": 808947.0}, {"date": "2017-07-25", "close": 27.3667, "volume": 900348.0}, {"date": "2017-07-26", "close": 27.4333, "volume": 603741.0}, {"date": "2017-07-27", "close": 27.7333, "volume": 532960.0}, {"date": "2017-07-28", "close": 27.6667, "volume": 594613.0}, {"date": "2017-07-31", "close": 27.3333, "volume": 828009.0}, {"date": "2017-08-01", "close": 27.8667, "volume": 1620723.0}, {"date": "2017-08-02", "close": 27.8667, "volume": 1122544.0}, {"date": "2017-08-03", "close": 27.5, "volume": 721465.0}, {"date": "2017-08-04", "close": 27.4333, "volume": 1156765.0}, {"date": "2017-08-07", "close": 28.2667, "volume": 1108401.0}, {"date": "2017-08-08", "close": 28.3333, "volume": 679660.0}, {"date": "2017-08-09", "close": 28.4, "volume": 878707.0}, {"date": "2017-08-10", "close": 28.3, "volume": 727219.0}, {"date": "2017-08-11", "close": 28.6667, "volume": 743584.0}, {"date": "2017-08-14", "close": 28.7667, "volume": 894882.0}, {"date": "2017-08-15", "close": 28.4, "volume": 959394.0}, {"date": "2017-08-16", "close": 28.3, "volume": 946119.0}, {"date": "2017-08-17", "close": 27.7333, "volume": 815196.0}, {"date": "2017-08-18", "close": 27.3667, "volume": 731769.0}, {"date": "2017-08-21", "close": 26.7333, "volume": 1158447.0}, {"date": "2017-08-22", "close": 27.1667, "volume": 887346.0}, {"date": "2017-08-23", "close": 27.0667, "volume": 337282.0}, {"date": "2017-08-24", "close": 27.1667, "volume": 535884.0}, {"date": "2017-08-25", "close": 27.8, "volume": 802732.0}, {"date": "2017-08-28", "close": 27.9, "volume": 721968.0}, {"date": "2017-08-29", "close": 27.6667, "volume": 568351.0}, {"date": "2017-08-30", "close": 27.8667, "volume": 806977.0}, {"date": "2017-08-31", "close": 28.2667, "volume": 884175.0}, {"date": "2017-09-01", "close": 28.4667, "volume": 465175.0}, {"date": "2017-09-05", "close": 28.1333, "volume": 589132.0}, {"date": "2017-09-06", "close": 28.2667, "volume": 556950.0}, {"date": "2017-09-07", "close": 28.2667, "volume": 486588.0}, {"date": "2017-09-08", "close": 27.9667, "volume": 398673.0}, {"date": "2017-09-11", "close": 28.0333, "volume": 867847.0}, {"date": "2017-09-12", "close": 27.8667, "volume": 712401.0}, {"date": "2017-09-13", "close": 28.0333, "volume": 653545.0}, {"date": "2017-09-14", "close": 27.9667, "volume": 599029.0}, {"date": "2017-09-15", "close": 28.2333, "volume": 999936.0}, {"date": "2017-09-18", "close": 28.4, "volume": 468390.0}, {"date": "2017-09-19", "close": 28.2667, "volume": 317952.0}, {"date": "2017-09-20", "close": 28.4667, "volume": 576313.0}, {"date": "2017-09-21", "close": 27.8667, "volume": 695736.0}, {"date": "2017-09-22", "close": 27.9, "volume": 1168428.0}, {"date": "2017-09-25", "close": 27.6333, "volume": 766239.0}, {"date": "2017-09-26", "close": 28.0333, "volume": 602211.0}, {"date": "2017-09-27", "close": 28.5333, "volume": 738603.0}, {"date": "2017-09-28", "close": 28.5, "volume": 860976.0}, {"date": "2017-09-29", "close": 28.8667, "volume": 706218.0}, {"date": "2017-10-02", "close": 28.7, "volume": 530419.0}, {"date": "2017-10-03", "close": 28.8, "volume": 582894.0}, {"date": "2017-10-04", "close": 28.7333, "volume": 577881.0}, {"date": "2017-10-05", "close": 28.4, "volume": 664906.0}, {"date": "2017-10-06", "close": 28.4667, "volume": 419136.0}, {"date": "2017-10-09", "close": 27.9, "volume": 606835.0}, {"date": "2017-10-10", "close": 28.3333, "volume": 500188.0}, {"date": "2017-10-11", "close": 27.5333, "volume": 534469.0}, {"date": "2017-10-12", "close": 27.1667, "volume": 663774.0}, {"date": "2017-10-13", "close": 27.3333, "volume": 698922.0}, {"date": "2017-10-16", "close": 27.3333, "volume": 428629.0}, {"date": "2017-10-17", "close": 27.4333, "volume": 549574.0}, {"date": "2017-10-18", "close": 27.4, "volume": 508297.0}, {"date": "2017-10-19", "close": 27.2333, "volume": 383991.0}, {"date": "2017-10-20", "close": 27.9667, "volume": 700849.0}, {"date": "2017-10-23", "close": 27.6333, "volume": 546745.0}, {"date": "2017-10-24", "close": 28.2333, "volume": 826452.0}, {"date": "2017-10-25", "close": 28.4667, "volume": 774828.0}, {"date": "2017-10-26", "close": 29.3333, "volume": 792870.0}, {"date": "2017-10-27", "close": 29.4333, "volume": 884202.0}, {"date": "2017-10-30", "close": 28.5333, "volume": 1063866.0}, {"date": "2017-10-31", "close": 26.0, "volume": 2466019.0}, {"date": "2017-11-01", "close": 25.6333, "volume": 1530178.0}, {"date": "2017-11-02", "close": 25.2667, "volume": 923605.0}, {"date": "2017-11-03", "close": 25.6, "volume": 1509933.0}, {"date": "2017-11-06", "close": 25.4, "volume": 939574.0}, {"date": "2017-11-07", "close": 25.1667, "volume": 878655.0}, {"date": "2017-11-08", "close": 25.5667, "volume": 612328.0}, {"date": "2017-11-09", "close": 25.5, "volume": 752010.0}, {"date": "2017-11-10", "close": 26.5, "volume": 1126134.0}, {"date": "2017-11-13", "close": 26.4667, "volume": 1068759.0}, {"date": "2017-11-14", "close": 25.9, "volume": 833484.0}, {"date": "2017-11-15", "close": 25.6667, "volume": 419781.0}, {"date": "2017-11-16", "close": 25.9, "volume": 582624.0}, {"date": "2017-11-17", "close": 26.2, "volume": 1174239.0}, {"date": "2017-11-20", "close": 26.9333, "volume": 1334301.0}, {"date": "2017-11-21", "close": 26.5333, "volume": 870849.0}, {"date": "2017-11-22", "close": 26.5, "volume": 474018.0}, {"date": "2017-11-24", "close": 26.5333, "volume": 266886.0}, {"date": "2017-11-27", "close": 26.2667, "volume": 680796.0}, {"date": "2017-11-28", "close": 27.3333, "volume": 1532787.0}, {"date": "2017-11-29", "close": 28.7, "volume": 1935321.0}, {"date": "2017-11-30", "close": 28.5, "volume": 1166826.0}, {"date": "2017-12-01", "close": 28.4333, "volume": 1244913.0}, {"date": "2017-12-04", "close": 29.1, "volume": 1013052.0}, {"date": "2017-12-05", "close": 29.0333, "volume": 924399.0}, {"date": "2017-12-06", "close": 29.2333, "volume": 533301.0}, {"date": "2017-12-07", "close": 29.4333, "volume": 871158.0}, {"date": "2017-12-08", "close": 29.4, "volume": 439131.0}, {"date": "2017-12-11", "close": 29.2, "volume": 697509.0}, {"date": "2017-12-12", "close": 28.5333, "volume": 685512.0}, {"date": "2017-12-13", "close": 28.9667, "volume": 511063.0}, {"date": "2017-12-14", "close": 28.6667, "volume": 637846.0}, {"date": "2017-12-15", "close": 29.4333, "volume": 1224372.0}, {"date": "2017-12-18", "close": 30.0, "volume": 823251.0}, {"date": "2017-12-19", "close": 30.5333, "volume": 928021.0}, {"date": "2017-12-20", "close": 30.5, "volume": 621192.0}, {"date": "2017-12-21", "close": 30.5667, "volume": 561381.0}, {"date": "2017-12-22", "close": 31.0, "volume": 488925.0}, {"date": "2017-12-26", "close": 31.3667, "volume": 400275.0}, {"date": "2017-12-27", "close": 31.2, "volume": 567036.0}, {"date": "2017-12-28", "close": 31.2, "volume": 777274.0}, {"date": "2017-12-29", "close": 31.1333, "volume": 533004.0}, {"date": "2018-01-02", "close": 31.2, "volume": 815452.0}, {"date": "2018-01-03", "close": 30.2667, "volume": 1062399.0}, {"date": "2018-01-04", "close": 30.4333, "volume": 885598.0}, {"date": "2018-01-05", "close": 30.8333, "volume": 656086.0}, {"date": "2018-01-08", "close": 31.3333, "volume": 791227.0}, {"date": "2018-01-09", "close": 31.4667, "volume": 497854.0}, {"date": "2018-01-10", "close": 31.7333, "volume": 475909.0}, {"date": "2018-01-11", "close": 32.2, "volume": 689319.0}, {"date": "2018-01-12", "close": 32.1333, "volume": 422521.0}, {"date": "2018-01-16", "close": 31.7667, "volume": 509076.0}, {"date": "2018-01-17", "close": 31.7667, "volume": 577384.0}, {"date": "2018-01-18", "close": 31.8, "volume": 359145.0}, {"date": "2018-01-19", "close": 32.5333, "volume": 570303.0}, {"date": "2018-01-22", "close": 32.4, "volume": 699150.0}, {"date": "2018-01-23", "close": 32.7333, "volume": 544770.0}, {"date": "2018-01-24", "close": 31.8, "volume": 1015519.0}, {"date": "2018-01-25", "close": 31.0667, "volume": 1057098.0}, {"date": "2018-01-26", "close": 31.6667, "volume": 712636.0}, {"date": "2018-01-29", "close": 31.2, "volume": 352042.0}, {"date": "2018-01-30", "close": 31.0333, "volume": 608992.0}, {"date": "2018-01-31", "close": 30.8, "volume": 573618.0}, {"date": "2018-02-01", "close": 30.8, "volume": 986920.0}, {"date": "2018-02-02", "close": 29.9667, "volume": 656314.0}, {"date": "2018-02-05", "close": 29.0333, "volume": 744667.0}, {"date": "2018-02-06", "close": 29.1, "volume": 905065.0}, {"date": "2018-02-07", "close": 29.5, "volume": 771769.0}, {"date": "2018-02-08", "close": 28.2667, "volume": 522927.0}, {"date": "2018-02-09", "close": 28.4667, "volume": 982420.0}, {"date": "2018-02-12", "close": 28.5, "volume": 589344.0}, {"date": "2018-02-13", "close": 28.5333, "volume": 419829.0}, {"date": "2018-02-14", "close": 28.7, "volume": 716832.0}, {"date": "2018-02-15", "close": 28.7333, "volume": 580654.0}, {"date": "2018-02-16", "close": 29.3333, "volume": 1273888.0}, {"date": "2018-02-20", "close": 29.1, "volume": 946050.0}, {"date": "2018-02-21", "close": 28.8667, "volume": 769089.0}, {"date": "2018-02-22", "close": 28.9667, "volume": 463174.0}, {"date": "2018-02-23", "close": 29.3667, "volume": 414217.0}, {"date": "2018-02-26", "close": 29.4667, "volume": 843405.0}, {"date": "2018-02-27", "close": 29.3667, "volume": 938106.0}, {"date": "2018-02-28", "close": 29.2667, "volume": 746452.0}, {"date": "2018-03-01", "close": 29.6, "volume": 944182.0}, {"date": "2018-03-02", "close": 29.0667, "volume": 954139.0}, {"date": "2018-03-05", "close": 30.2667, "volume": 1116688.0}, {"date": "2018-03-06", "close": 30.5333, "volume": 720339.0}, {"date": "2018-03-07", "close": 30.2, "volume": 692578.0}, {"date": "2018-03-08", "close": 29.4667, "volume": 729799.0}, {"date": "2018-03-09", "close": 30.2667, "volume": 681613.0}, {"date": "2018-03-12", "close": 30.2, "volume": 661843.0}, {"date": "2018-03-13", "close": 30.7, "volume": 757134.0}, {"date": "2018-03-14", "close": 30.0, "volume": 527539.0}, {"date": "2018-03-15", "close": 30.1667, "volume": 412848.0}, {"date": "2018-03-16", "close": 30.9667, "volume": 1429662.0}, {"date": "2018-03-19", "close": 30.6333, "volume": 595219.0}, {"date": "2018-03-20", "close": 30.6333, "volume": 366144.0}, {"date": "2018-03-21", "close": 30.6, "volume": 428119.0}, {"date": "2018-03-22", "close": 29.5, "volume": 714754.0}, {"date": "2018-03-23", "close": 28.3333, "volume": 1555855.0}, {"date": "2018-03-26", "close": 29.0333, "volume": 720961.0}, {"date": "2018-03-27", "close": 28.6667, "volume": 576039.0}, {"date": "2018-03-28", "close": 29.0, "volume": 760408.0}, {"date": "2018-03-29", "close": 29.2667, "volume": 563301.0}, {"date": "2018-04-02", "close": 28.7333, "volume": 482190.0}, {"date": "2018-04-03", "close": 29.3333, "volume": 572230.0}, {"date": "2018-04-04", "close": 30.3667, "volume": 681490.0}, {"date": "2018-04-05", "close": 31.1, "volume": 492237.0}, {"date": "2018-04-06", "close": 30.7, "volume": 670828.0}, {"date": "2018-04-09", "close": 30.6333, "volume": 570192.0}, {"date": "2018-04-10", "close": 30.8667, "volume": 463768.0}, {"date": "2018-04-11", "close": 31.0333, "volume": 617685.0}, {"date": "2018-04-12", "close": 31.0, "volume": 571224.0}, {"date": "2018-04-13", "close": 30.8667, "volume": 573282.0}, {"date": "2018-04-16", "close": 31.1, "volume": 484216.0}, {"date": "2018-04-17", "close": 31.2, "volume": 542169.0}, {"date": "2018-04-18", "close": 31.6, "volume": 1451499.0}, {"date": "2018-04-19", "close": 30.9667, "volume": 1388025.0}, {"date": "2018-04-20", "close": 31.5, "volume": 1647874.0}, {"date": "2018-04-23", "close": 30.9333, "volume": 1285432.0}, {"date": "2018-04-24", "close": 31.4333, "volume": 1369204.0}, {"date": "2018-04-25", "close": 31.6667, "volume": 744484.0}, {"date": "2018-04-26", "close": 32.0333, "volume": 532024.0}, {"date": "2018-04-27", "close": 32.3, "volume": 743256.0}, {"date": "2018-04-30", "close": 32.1667, "volume": 683643.0}, {"date": "2018-05-01", "close": 32.1333, "volume": 542401.0}, {"date": "2018-05-02", "close": 32.4667, "volume": 457446.0}, {"date": "2018-05-03", "close": 31.9333, "volume": 400213.0}, {"date": "2018-05-04", "close": 32.2667, "volume": 564130.0}, {"date": "2018-05-07", "close": 32.2333, "volume": 386505.0}, {"date": "2018-05-08", "close": 32.5, "volume": 945751.0}, {"date": "2018-05-09", "close": 32.8, "volume": 499305.0}, {"date": "2018-05-10", "close": 32.5333, "volume": 310362.0}, {"date": "2018-05-11", "close": 32.5667, "volume": 318514.0}, {"date": "2018-05-14", "close": 32.7333, "volume": 361461.0}, {"date": "2018-05-15", "close": 33.4, "volume": 631027.0}, {"date": "2018-05-16", "close": 34.1, "volume": 730894.0}, {"date": "2018-05-17", "close": 33.7667, "volume": 793908.0}, {"date": "2018-05-18", "close": 33.9, "volume": 597061.0}, {"date": "2018-05-21", "close": 34.4667, "volume": 509284.0}, {"date": "2018-05-22", "close": 34.2333, "volume": 310521.0}, {"date": "2018-05-23", "close": 34.4667, "volume": 337789.0}, {"date": "2018-05-24", "close": 35.0, "volume": 546504.0}, {"date": "2018-05-25", "close": 35.25, "volume": 324256.0}, {"date": "2018-05-29", "close": 35.3667, "volume": 534867.0}, {"date": "2018-05-30", "close": 35.6667, "volume": 382344.0}, {"date": "2018-05-31", "close": 35.2333, "volume": 440734.0}, {"date": "2018-06-01", "close": 35.3667, "volume": 735351.0}, {"date": "2018-06-04", "close": 36.0667, "volume": 503805.0}, {"date": "2018-06-05", "close": 36.0, "volume": 606288.0}, {"date": "2018-06-06", "close": 36.4667, "volume": 604819.0}, {"date": "2018-06-07", "close": 36.3333, "volume": 337891.0}, {"date": "2018-06-08", "close": 36.7667, "volume": 590670.0}, {"date": "2018-06-11", "close": 36.2333, "volume": 818202.0}, {"date": "2018-06-12", "close": 36.2833, "volume": 695497.0}, {"date": "2018-06-13", "close": 35.6333, "volume": 856165.0}, {"date": "2018-06-14", "close": 35.9333, "volume": 674505.0}, {"date": "2018-06-15", "close": 35.95, "volume": 641658.0}, {"date": "2018-06-18", "close": 36.1167, "volume": 380646.0}, {"date": "2018-06-19", "close": 36.1333, "volume": 510016.0}, {"date": "2018-06-20", "close": 36.0333, "volume": 514419.0}, {"date": "2018-06-21", "close": 35.8, "volume": 498306.0}, {"date": "2018-06-22", "close": 35.4333, "volume": 621937.0}, {"date": "2018-06-25", "close": 34.8, "volume": 881493.0}, {"date": "2018-06-26", "close": 35.7, "volume": 606948.0}, {"date": "2018-06-27", "close": 35.3, "volume": 794106.0}, {"date": "2018-06-28", "close": 36.0667, "volume": 470476.0}, {"date": "2018-06-29", "close": 35.4, "volume": 731458.0}, {"date": "2018-07-02", "close": 35.7333, "volume": 532098.0}, {"date": "2018-07-03", "close": 36.0333, "volume": 413596.0}, {"date": "2018-07-05", "close": 36.1667, "volume": 333189.0}, {"date": "2018-07-06", "close": 35.8333, "volume": 471166.0}, {"date": "2018-07-09", "close": 36.0667, "volume": 332809.0}, {"date": "2018-07-10", "close": 36.1, "volume": 507031.0}, {"date": "2018-07-11", "close": 35.5333, "volume": 683932.0}, {"date": "2018-07-12", "close": 34.8667, "volume": 731211.0}, {"date": "2018-07-13", "close": 34.7667, "volume": 484828.0}, {"date": "2018-07-16", "close": 35.3, "volume": 891340.0}, {"date": "2018-07-17", "close": 35.9333, "volume": 918994.0}, {"date": "2018-07-18", "close": 37.0, "volume": 949249.0}, {"date": "2018-07-19", "close": 37.5, "volume": 553911.0}, {"date": "2018-07-20", "close": 36.7667, "volume": 654076.0}, {"date": "2018-07-23", "close": 36.3, "volume": 712306.0}, {"date": "2018-07-24", "close": 35.9667, "volume": 544456.0}, {"date": "2018-07-25", "close": 36.5667, "volume": 378493.0}, {"date": "2018-07-26", "close": 36.7667, "volume": 339066.0}, {"date": "2018-07-27", "close": 35.7, "volume": 532297.0}, {"date": "2018-07-30", "close": 35.8333, "volume": 1354473.0}, {"date": "2018-07-31", "close": 36.0333, "volume": 1266528.0}, {"date": "2018-08-01", "close": 36.7667, "volume": 1014219.0}, {"date": "2018-08-02", "close": 37.3333, "volume": 596634.0}, {"date": "2018-08-03", "close": 37.2667, "volume": 691393.0}, {"date": "2018-08-06", "close": 36.7667, "volume": 412075.0}, {"date": "2018-08-07", "close": 37.1667, "volume": 381837.0}, {"date": "2018-08-08", "close": 37.1333, "volume": 516117.0}, {"date": "2018-08-09", "close": 37.6333, "volume": 549226.0}, {"date": "2018-08-10", "close": 37.7667, "volume": 422556.0}, {"date": "2018-08-13", "close": 37.5333, "volume": 512887.0}, {"date": "2018-08-14", "close": 38.3333, "volume": 451746.0}, {"date": "2018-08-15", "close": 37.7667, "volume": 386311.0}, {"date": "2018-08-16", "close": 37.4333, "volume": 333132.0}, {"date": "2018-08-17", "close": 37.9333, "volume": 278505.0}, {"date": "2018-08-20", "close": 38.1333, "volume": 357415.0}, {"date": "2018-08-21", "close": 38.4, "volume": 343099.0}, {"date": "2018-08-22", "close": 38.4, "volume": 358429.0}, {"date": "2018-08-23", "close": 39.0333, "volume": 656346.0}, {"date": "2018-08-24", "close": 38.8667, "volume": 632127.0}, {"date": "2018-08-27", "close": 38.1, "volume": 663411.0}, {"date": "2018-08-28", "close": 37.9333, "volume": 707358.0}, {"date": "2018-08-29", "close": 38.2333, "volume": 483972.0}, {"date": "2018-08-30", "close": 38.3667, "volume": 342850.0}, {"date": "2018-08-31", "close": 38.7667, "volume": 380494.0}, {"date": "2018-09-04", "close": 38.4333, "volume": 360994.0}, {"date": "2018-09-05", "close": 38.2333, "volume": 353871.0}, {"date": "2018-09-06", "close": 37.5667, "volume": 332200.0}, {"date": "2018-09-07", "close": 37.3667, "volume": 448201.0}, {"date": "2018-09-10", "close": 37.8667, "volume": 395649.0}, {"date": "2018-09-11", "close": 37.8667, "volume": 218350.0}, {"date": "2018-09-12", "close": 37.5333, "volume": 416611.0}, {"date": "2018-09-13", "close": 37.3667, "volume": 281463.0}, {"date": "2018-09-14", "close": 37.3, "volume": 393342.0}, {"date": "2018-09-17", "close": 37.8333, "volume": 533932.0}, {"date": "2018-09-18", "close": 38.4333, "volume": 644542.0}, {"date": "2018-09-19", "close": 38.0, "volume": 593413.0}, {"date": "2018-09-20", "close": 38.9, "volume": 708501.0}, {"date": "2018-09-21", "close": 37.7, "volume": 1190940.0}, {"date": "2018-09-24", "close": 37.1, "volume": 997746.0}, {"date": "2018-09-25", "close": 36.3667, "volume": 892945.0}, {"date": "2018-09-26", "close": 36.1667, "volume": 1270930.0}, {"date": "2018-09-27", "close": 35.8667, "volume": 1306321.0}, {"date": "2018-09-28", "close": 35.2667, "volume": 808906.0}, {"date": "2018-10-01", "close": 34.8733, "volume": 763215.0}, {"date": "2018-10-02", "close": 33.64, "volume": 1947936.0}, {"date": "2018-10-03", "close": 33.7533, "volume": 662307.0}, {"date": "2018-10-04", "close": 33.22, "volume": 1631773.0}, {"date": "2018-10-05", "close": 32.7667, "volume": 1180335.0}, {"date": "2018-10-08", "close": 33.1667, "volume": 1017261.0}, {"date": "2018-10-09", "close": 32.5067, "volume": 847791.0}, {"date": "2018-10-10", "close": 30.54, "volume": 1403742.0}, {"date": "2018-10-11", "close": 30.1133, "volume": 1359763.0}, {"date": "2018-10-12", "close": 30.28, "volume": 1398114.0}, {"date": "2018-10-15", "close": 30.0, "volume": 1189995.0}, {"date": "2018-10-16", "close": 30.64, "volume": 1036835.0}, {"date": "2018-10-17", "close": 30.23, "volume": 948768.0}, {"date": "2018-10-18", "close": 28.98, "volume": 1088288.0}, {"date": "2018-10-19", "close": 28.1, "volume": 1107633.0}, {"date": "2018-10-22", "close": 28.88, "volume": 1029666.0}, {"date": "2018-10-23", "close": 28.71, "volume": 650599.0}, {"date": "2018-10-24", "close": 28.36, "volume": 1275688.0}, {"date": "2018-10-25", "close": 28.45, "volume": 701183.0}, {"date": "2018-10-26", "close": 28.36, "volume": 995961.0}, {"date": "2018-10-29", "close": 29.13, "volume": 1588969.0}, {"date": "2018-10-30", "close": 32.01, "volume": 1619005.0}, {"date": "2018-10-31", "close": 31.27, "volume": 1332712.0}, {"date": "2018-11-01", "close": 32.46, "volume": 890323.0}, {"date": "2018-11-02", "close": 32.41, "volume": 774277.0}, {"date": "2018-11-05", "close": 32.07, "volume": 800447.0}, {"date": "2018-11-06", "close": 32.04, "volume": 594987.0}, {"date": "2018-11-07", "close": 32.73, "volume": 796425.0}, {"date": "2018-11-08", "close": 33.08, "volume": 634065.0}, {"date": "2018-11-09", "close": 32.43, "volume": 572108.0}, {"date": "2018-11-12", "close": 32.12, "volume": 786300.0}, {"date": "2018-11-13", "close": 32.03, "volume": 620842.0}, {"date": "2018-11-14", "close": 32.09, "volume": 605891.0}, {"date": "2018-11-15", "close": 32.13, "volume": 896811.0}, {"date": "2018-11-16", "close": 32.01, "volume": 740885.0}, {"date": "2018-11-19", "close": 31.04, "volume": 742668.0}, {"date": "2018-11-20", "close": 30.59, "volume": 502911.0}, {"date": "2018-11-21", "close": 31.27, "volume": 577760.0}, {"date": "2018-11-23", "close": 30.93, "volume": 367637.0}, {"date": "2018-11-26", "close": 31.69, "volume": 540876.0}, {"date": "2018-11-27", "close": 31.31, "volume": 1067494.0}, {"date": "2018-11-28", "close": 31.85, "volume": 578862.0}, {"date": "2018-11-29", "close": 31.48, "volume": 471695.0}, {"date": "2018-11-30", "close": 32.23, "volume": 785230.0}, {"date": "2018-12-03", "close": 32.98, "volume": 837444.0}, {"date": "2018-12-04", "close": 30.16, "volume": 895345.0}, {"date": "2018-12-06", "close": 30.2, "volume": 836377.0}, {"date": "2018-12-07", "close": 29.09, "volume": 620456.0}, {"date": "2018-12-10", "close": 29.05, "volume": 708545.0}, {"date": "2018-12-11", "close": 29.57, "volume": 411862.0}, {"date": "2018-12-12", "close": 29.86, "volume": 658186.0}, {"date": "2018-12-13", "close": 28.9, "volume": 634282.0}, {"date": "2018-12-14", "close": 28.78, "volume": 707915.0}, {"date": "2018-12-17", "close": 28.95, "volume": 923121.0}, {"date": "2018-12-18", "close": 29.38, "volume": 733083.0}, {"date": "2018-12-19", "close": 29.46, "volume": 876047.0}, {"date": "2018-12-20", "close": 28.9, "volume": 844165.0}, {"date": "2018-12-21", "close": 28.59, "volume": 1320580.0}, {"date": "2018-12-24", "close": 27.93, "volume": 306028.0}, {"date": "2018-12-26", "close": 29.89, "volume": 481993.0}, {"date": "2018-12-27", "close": 29.88, "volume": 413823.0}, {"date": "2018-12-28", "close": 30.08, "volume": 453410.0}, {"date": "2018-12-31", "close": 30.26, "volume": 594460.0}, {"date": "2019-01-02", "close": 30.48, "volume": 652136.0}, {"date": "2019-01-03", "close": 30.05, "volume": 365513.0}, {"date": "2019-01-04", "close": 31.0, "volume": 488332.0}, {"date": "2019-01-07", "close": 31.73, "volume": 380274.0}, {"date": "2019-01-08", "close": 32.48, "volume": 398430.0}, {"date": "2019-01-09", "close": 32.31, "volume": 391254.0}, {"date": "2019-01-10", "close": 31.27, "volume": 739866.0}, {"date": "2019-01-11", "close": 30.96, "volume": 801429.0}, {"date": "2019-01-14", "close": 31.09, "volume": 335555.0}, {"date": "2019-01-15", "close": 31.12, "volume": 363251.0}, {"date": "2019-01-16", "close": 31.19, "volume": 293566.0}, {"date": "2019-01-17", "close": 31.83, "volume": 486454.0}, {"date": "2019-01-18", "close": 32.16, "volume": 477560.0}, {"date": "2019-01-22", "close": 31.88, "volume": 286906.0}, {"date": "2019-01-23", "close": 31.85, "volume": 382756.0}, {"date": "2019-01-24", "close": 32.06, "volume": 333933.0}, {"date": "2019-01-25", "close": 32.4, "volume": 341031.0}, {"date": "2019-01-28", "close": 32.4, "volume": 310019.0}, {"date": "2019-01-29", "close": 32.04, "volume": 372556.0}, {"date": "2019-01-30", "close": 32.55, "volume": 367707.0}, {"date": "2019-01-31", "close": 32.65, "volume": 434076.0}, {"date": "2019-02-01", "close": 32.95, "volume": 497782.0}, {"date": "2019-02-04", "close": 33.69, "volume": 575357.0}, {"date": "2019-02-05", "close": 33.92, "volume": 505986.0}, {"date": "2019-02-06", "close": 33.9, "volume": 292777.0}, {"date": "2019-02-07", "close": 33.98, "volume": 423207.0}, {"date": "2019-02-08", "close": 33.56, "volume": 356225.0}, {"date": "2019-02-11", "close": 33.92, "volume": 493341.0}, {"date": "2019-02-12", "close": 34.38, "volume": 490223.0}, {"date": "2019-02-13", "close": 34.62, "volume": 632099.0}, {"date": "2019-02-14", "close": 34.35, "volume": 912427.0}, {"date": "2019-02-15", "close": 34.41, "volume": 855950.0}, {"date": "2019-02-19", "close": 33.71, "volume": 1192746.0}, {"date": "2019-02-20", "close": 32.63, "volume": 1080777.0}, {"date": "2019-02-21", "close": 32.56, "volume": 614296.0}, {"date": "2019-02-22", "close": 32.66, "volume": 601639.0}, {"date": "2019-02-25", "close": 33.16, "volume": 667101.0}, {"date": "2019-02-26", "close": 32.78, "volume": 934920.0}, {"date": "2019-02-27", "close": 33.97, "volume": 1541517.0}, {"date": "2019-02-28", "close": 32.99, "volume": 958207.0}, {"date": "2019-03-01", "close": 33.5, "volume": 568591.0}, {"date": "2019-03-04", "close": 33.06, "volume": 447712.0}, {"date": "2019-03-05", "close": 32.79, "volume": 577720.0}, {"date": "2019-03-06", "close": 32.5, "volume": 525411.0}, {"date": "2019-03-07", "close": 32.44, "volume": 416708.0}, {"date": "2019-03-08", "close": 32.13, "volume": 328319.0}, {"date": "2019-03-11", "close": 32.44, "volume": 588709.0}, {"date": "2019-03-12", "close": 32.41, "volume": 380316.0}, {"date": "2019-03-13", "close": 32.62, "volume": 470722.0}, {"date": "2019-03-14", "close": 32.77, "volume": 665416.0}, {"date": "2019-03-15", "close": 32.57, "volume": 1344333.0}, {"date": "2019-03-18", "close": 33.11, "volume": 590354.0}, {"date": "2019-03-19", "close": 33.0, "volume": 617074.0}, {"date": "2019-03-20", "close": 33.03, "volume": 558332.0}, {"date": "2019-03-21", "close": 33.29, "volume": 496335.0}, {"date": "2019-03-22", "close": 32.17, "volume": 613206.0}, {"date": "2019-03-25", "close": 32.74, "volume": 494650.0}, {"date": "2019-03-26", "close": 33.15, "volume": 423281.0}, {"date": "2019-03-27", "close": 33.54, "volume": 408654.0}, {"date": "2019-03-28", "close": 34.01, "volume": 471117.0}, {"date": "2019-03-29", "close": 33.84, "volume": 561487.0}, {"date": "2019-04-01", "close": 34.2, "volume": 294940.0}, {"date": "2019-04-02", "close": 33.86, "volume": 431099.0}, {"date": "2019-04-03", "close": 33.77, "volume": 265798.0}, {"date": "2019-04-04", "close": 34.42, "volume": 354014.0}, {"date": "2019-04-05", "close": 34.26, "volume": 341521.0}, {"date": "2019-04-08", "close": 33.65, "volume": 475798.0}, {"date": "2019-04-09", "close": 32.96, "volume": 520344.0}, {"date": "2019-04-10", "close": 33.16, "volume": 480127.0}, {"date": "2019-04-11", "close": 32.94, "volume": 427328.0}, {"date": "2019-04-12", "close": 33.29, "volume": 451062.0}, {"date": "2019-04-15", "close": 33.61, "volume": 422211.0}, {"date": "2019-04-16", "close": 33.75, "volume": 364551.0}, {"date": "2019-04-17", "close": 33.62, "volume": 479699.0}, {"date": "2019-04-18", "close": 33.52, "volume": 465228.0}, {"date": "2019-04-22", "close": 32.57, "volume": 364756.0}, {"date": "2019-04-23", "close": 33.31, "volume": 537618.0}, {"date": "2019-04-24", "close": 34.0, "volume": 666466.0}, {"date": "2019-04-25", "close": 35.01, "volume": 1167448.0}, {"date": "2019-04-26", "close": 35.83, "volume": 609760.0}, {"date": "2019-04-29", "close": 36.21, "volume": 640798.0}, {"date": "2019-04-30", "close": 36.35, "volume": 662130.0}, {"date": "2019-05-01", "close": 35.47, "volume": 749780.0}, {"date": "2019-05-02", "close": 36.37, "volume": 470464.0}, {"date": "2019-05-03", "close": 36.7, "volume": 351548.0}, {"date": "2019-05-06", "close": 35.24, "volume": 733661.0}, {"date": "2019-05-07", "close": 33.51, "volume": 1090756.0}, {"date": "2019-05-08", "close": 33.63, "volume": 596128.0}, {"date": "2019-05-09", "close": 33.44, "volume": 491408.0}, {"date": "2019-05-10", "close": 33.12, "volume": 497433.0}, {"date": "2019-05-13", "close": 31.77, "volume": 702064.0}, {"date": "2019-05-14", "close": 31.87, "volume": 1032170.0}, {"date": "2019-05-15", "close": 31.72, "volume": 483953.0}, {"date": "2019-05-16", "close": 31.86, "volume": 401487.0}, {"date": "2019-05-17", "close": 31.51, "volume": 567848.0}, {"date": "2019-05-20", "close": 30.79, "volume": 676455.0}, {"date": "2019-05-21", "close": 31.49, "volume": 536748.0}, {"date": "2019-05-22", "close": 31.29, "volume": 524309.0}, {"date": "2019-05-23", "close": 30.29, "volume": 632358.0}, {"date": "2019-05-24", "close": 30.71, "volume": 415198.0}, {"date": "2019-05-28", "close": 30.27, "volume": 504994.0}, {"date": "2019-05-29", "close": 30.37, "volume": 519585.0}, {"date": "2019-05-30", "close": 30.58, "volume": 424637.0}, {"date": "2019-05-31", "close": 30.26, "volume": 722807.0}, {"date": "2019-06-03", "close": 30.91, "volume": 868692.0}, {"date": "2019-06-04", "close": 31.79, "volume": 524407.0}, {"date": "2019-06-05", "close": 32.18, "volume": 699367.0}, {"date": "2019-06-06", "close": 31.27, "volume": 715857.0}, {"date": "2019-06-07", "close": 31.85, "volume": 388015.0}, {"date": "2019-06-10", "close": 32.41, "volume": 516125.0}, {"date": "2019-06-11", "close": 32.64, "volume": 473038.0}, {"date": "2019-06-12", "close": 32.46, "volume": 323493.0}, {"date": "2019-06-13", "close": 33.18, "volume": 537982.0}, {"date": "2019-06-14", "close": 33.23, "volume": 578078.0}, {"date": "2019-06-17", "close": 31.89, "volume": 668787.0}, {"date": "2019-06-18", "close": 32.52, "volume": 1107975.0}, {"date": "2019-06-19", "close": 31.66, "volume": 854241.0}, {"date": "2019-06-20", "close": 31.8, "volume": 315898.0}, {"date": "2019-06-21", "close": 32.12, "volume": 687899.0}, {"date": "2019-06-24", "close": 32.1, "volume": 355159.0}, {"date": "2019-06-25", "close": 31.66, "volume": 508560.0}, {"date": "2019-06-26", "close": 32.29, "volume": 545922.0}, {"date": "2019-06-27", "close": 33.37, "volume": 578180.0}, {"date": "2019-06-28", "close": 33.95, "volume": 952522.0}, {"date": "2019-07-01", "close": 33.92, "volume": 517598.0}, {"date": "2019-07-02", "close": 33.24, "volume": 458179.0}, {"date": "2019-07-03", "close": 33.46, "volume": 373232.0}, {"date": "2019-07-05", "close": 33.6, "volume": 273500.0}, {"date": "2019-07-08", "close": 32.95, "volume": 426722.0}, {"date": "2019-07-09", "close": 32.27, "volume": 412211.0}, {"date": "2019-07-10", "close": 32.23, "volume": 531109.0}, {"date": "2019-07-11", "close": 32.05, "volume": 677837.0}, {"date": "2019-07-12", "close": 32.9, "volume": 513489.0}, {"date": "2019-07-15", "close": 33.01, "volume": 592864.0}, {"date": "2019-07-16", "close": 33.39, "volume": 397569.0}, {"date": "2019-07-17", "close": 32.97, "volume": 655486.0}, {"date": "2019-07-18", "close": 33.02, "volume": 473347.0}, {"date": "2019-07-19", "close": 33.51, "volume": 710889.0}, {"date": "2019-07-22", "close": 33.51, "volume": 892510.0}, {"date": "2019-07-23", "close": 34.02, "volume": 555393.0}, {"date": "2019-07-24", "close": 34.24, "volume": 538329.0}, {"date": "2019-07-25", "close": 34.01, "volume": 594715.0}, {"date": "2019-07-26", "close": 34.13, "volume": 417320.0}, {"date": "2019-07-29", "close": 33.73, "volume": 687515.0}, {"date": "2019-07-30", "close": 34.29, "volume": 920673.0}, {"date": "2019-07-31", "close": 34.51, "volume": 879054.0}, {"date": "2019-08-01", "close": 31.27, "volume": 1447719.0}, {"date": "2019-08-02", "close": 30.68, "volume": 912232.0}, {"date": "2019-08-05", "close": 29.49, "volume": 1077994.0}, {"date": "2019-08-06", "close": 30.55, "volume": 630819.0}, {"date": "2019-08-07", "close": 30.23, "volume": 579837.0}, {"date": "2019-08-08", "close": 31.06, "volume": 610605.0}, {"date": "2019-08-09", "close": 30.12, "volume": 501845.0}, {"date": "2019-08-12", "close": 29.28, "volume": 531961.0}, {"date": "2019-08-13", "close": 30.28, "volume": 1084721.0}, {"date": "2019-08-14", "close": 30.12, "volume": 940693.0}, {"date": "2019-08-15", "close": 29.37, "volume": 640964.0}, {"date": "2019-08-16", "close": 30.14, "volume": 578999.0}, {"date": "2019-08-19", "close": 30.6, "volume": 614650.0}, {"date": "2019-08-20", "close": 30.45, "volume": 599563.0}, {"date": "2019-08-21", "close": 31.27, "volume": 610778.0}, {"date": "2019-08-22", "close": 32.15, "volume": 687398.0}, {"date": "2019-08-23", "close": 30.01, "volume": 908241.0}, {"date": "2019-08-26", "close": 30.88, "volume": 591254.0}, {"date": "2019-08-27", "close": 31.19, "volume": 611643.0}, {"date": "2019-08-28", "close": 31.9, "volume": 448261.0}, {"date": "2019-08-29", "close": 33.19, "volume": 711390.0}, {"date": "2019-08-30", "close": 33.22, "volume": 513032.0}, {"date": "2019-09-03", "close": 32.65, "volume": 522305.0}, {"date": "2019-09-04", "close": 33.24, "volume": 493722.0}, {"date": "2019-09-05", "close": 34.77, "volume": 649389.0}, {"date": "2019-09-06", "close": 34.68, "volume": 434642.0}, {"date": "2019-09-09", "close": 36.19, "volume": 1140670.0}, {"date": "2019-09-10", "close": 35.9, "volume": 818316.0}, {"date": "2019-09-11", "close": 36.23, "volume": 827732.0}, {"date": "2019-09-12", "close": 36.11, "volume": 678024.0}, {"date": "2019-09-13", "close": 35.85, "volume": 569297.0}, {"date": "2019-09-16", "close": 35.48, "volume": 530018.0}, {"date": "2019-09-17", "close": 35.04, "volume": 452729.0}, {"date": "2019-09-18", "close": 34.49, "volume": 670665.0}, {"date": "2019-09-19", "close": 35.0, "volume": 687384.0}, {"date": "2019-09-20", "close": 34.36, "volume": 1063066.0}, {"date": "2019-09-23", "close": 35.04, "volume": 443340.0}, {"date": "2019-09-24", "close": 34.94, "volume": 558417.0}, {"date": "2019-09-25", "close": 35.83, "volume": 491180.0}, {"date": "2019-09-26", "close": 35.67, "volume": 371768.0}, {"date": "2019-09-27", "close": 35.59, "volume": 530577.0}, {"date": "2019-09-30", "close": 35.79, "volume": 542171.0}, {"date": "2019-10-01", "close": 34.97, "volume": 557193.0}, {"date": "2019-10-02", "close": 34.3, "volume": 600002.0}, {"date": "2019-10-03", "close": 34.35, "volume": 571274.0}, {"date": "2019-10-04", "close": 34.43, "volume": 500959.0}, {"date": "2019-10-07", "close": 34.21, "volume": 541900.0}, {"date": "2019-10-08", "close": 33.47, "volume": 729906.0}, {"date": "2019-10-09", "close": 33.74, "volume": 715432.0}, {"date": "2019-10-10", "close": 34.34, "volume": 817527.0}, {"date": "2019-10-11", "close": 35.74, "volume": 966407.0}, {"date": "2019-10-14", "close": 35.81, "volume": 299322.0}, {"date": "2019-10-15", "close": 36.105, "volume": 485678.0}, {"date": "2019-10-16", "close": 36.0, "volume": 374657.0}, {"date": "2019-10-17", "close": 36.1, "volume": 473303.0}, {"date": "2019-10-18", "close": 36.24, "volume": 555281.0}, {"date": "2019-10-21", "close": 36.23, "volume": 420599.0}, {"date": "2019-10-22", "close": 36.72, "volume": 471396.0}, {"date": "2019-10-23", "close": 35.88, "volume": 585161.0}, {"date": "2019-10-24", "close": 35.94, "volume": 432209.0}, {"date": "2019-10-25", "close": 35.94, "volume": 582599.0}, {"date": "2019-10-28", "close": 35.86, "volume": 802654.0}, {"date": "2019-10-29", "close": 40.88, "volume": 2715566.0}, {"date": "2019-10-30", "close": 41.12, "volume": 1147979.0}, {"date": "2019-10-31", "close": 41.18, "volume": 833103.0}, {"date": "2019-11-01", "close": 41.32, "volume": 792601.0}, {"date": "2019-11-04", "close": 41.69, "volume": 699248.0}, {"date": "2019-11-05", "close": 42.76, "volume": 1294676.0}, {"date": "2019-11-06", "close": 42.55, "volume": 814873.0}, {"date": "2019-11-07", "close": 43.03, "volume": 861724.0}, {"date": "2019-11-08", "close": 43.18, "volume": 993703.0}, {"date": "2019-11-11", "close": 43.33, "volume": 617993.0}, {"date": "2019-11-12", "close": 43.18, "volume": 369173.0}, {"date": "2019-11-13", "close": 43.5, "volume": 676332.0}, {"date": "2019-11-14", "close": 43.72, "volume": 393823.0}, {"date": "2019-11-15", "close": 44.24, "volume": 400179.0}, {"date": "2019-11-18", "close": 44.28, "volume": 478443.0}, {"date": "2019-11-19", "close": 43.44, "volume": 551978.0}, {"date": "2019-11-20", "close": 42.92, "volume": 507084.0}, {"date": "2019-11-21", "close": 42.29, "volume": 455355.0}, {"date": "2019-11-22", "close": 42.61, "volume": 314979.0}, {"date": "2019-11-25", "close": 43.0, "volume": 574204.0}, {"date": "2019-11-26", "close": 43.29, "volume": 639116.0}, {"date": "2019-11-27", "close": 43.0, "volume": 470666.0}, {"date": "2019-11-29", "close": 42.47, "volume": 289853.0}, {"date": "2019-12-02", "close": 41.91, "volume": 471746.0}, {"date": "2019-12-03", "close": 41.2, "volume": 546120.0}, {"date": "2019-12-04", "close": 41.96, "volume": 807176.0}, {"date": "2019-12-05", "close": 42.29, "volume": 587459.0}, {"date": "2019-12-06", "close": 42.87, "volume": 583228.0}, {"date": "2019-12-09", "close": 42.87, "volume": 567863.0}, {"date": "2019-12-10", "close": 42.21, "volume": 456948.0}, {"date": "2019-12-11", "close": 42.12, "volume": 372942.0}, {"date": "2019-12-12", "close": 42.65, "volume": 488258.0}, {"date": "2019-12-13", "close": 42.32, "volume": 409352.0}, {"date": "2019-12-16", "close": 42.45, "volume": 783130.0}, {"date": "2019-12-17", "close": 42.42, "volume": 448658.0}, {"date": "2019-12-18", "close": 43.14, "volume": 669930.0}, {"date": "2019-12-19", "close": 42.88, "volume": 433604.0}, {"date": "2019-12-20", "close": 43.53, "volume": 2092044.0}, {"date": "2019-12-23", "close": 43.32, "volume": 749284.0}, {"date": "2019-12-24", "close": 43.37, "volume": 246121.0}, {"date": "2019-12-26", "close": 42.82, "volume": 495301.0}, {"date": "2019-12-27", "close": 42.65, "volume": 277613.0}, {"date": "2019-12-30", "close": 42.93, "volume": 497871.0}, {"date": "2019-12-31", "close": 43.01, "volume": 337549.0}, {"date": "2020-01-02", "close": 43.11, "volume": 363606.0}, {"date": "2020-01-03", "close": 43.2, "volume": 559807.0}, {"date": "2020-01-06", "close": 43.45, "volume": 562502.0}, {"date": "2020-01-07", "close": 42.7, "volume": 438607.0}, {"date": "2020-01-08", "close": 42.6, "volume": 479226.0}, {"date": "2020-01-09", "close": 42.0, "volume": 360202.0}, {"date": "2020-01-10", "close": 41.61, "volume": 431346.0}, {"date": "2020-01-13", "close": 42.11, "volume": 366264.0}, {"date": "2020-01-14", "close": 42.11, "volume": 478152.0}, {"date": "2020-01-15", "close": 41.71, "volume": 441628.0}, {"date": "2020-01-16", "close": 42.37, "volume": 378115.0}, {"date": "2020-01-17", "close": 42.36, "volume": 393523.0}, {"date": "2020-01-21", "close": 41.52, "volume": 555995.0}, {"date": "2020-01-22", "close": 41.78, "volume": 648070.0}, {"date": "2020-01-23", "close": 42.03, "volume": 649831.0}, {"date": "2020-01-24", "close": 41.43, "volume": 287760.0}, {"date": "2020-01-27", "close": 40.91, "volume": 446112.0}, {"date": "2020-01-28", "close": 41.11, "volume": 375555.0}, {"date": "2020-01-29", "close": 40.55, "volume": 401809.0}, {"date": "2020-01-30", "close": 40.16, "volume": 365316.0}, {"date": "2020-01-31", "close": 38.56, "volume": 925305.0}, {"date": "2020-02-03", "close": 38.64, "volume": 1034718.0}, {"date": "2020-02-04", "close": 38.28, "volume": 1060362.0}, {"date": "2020-02-05", "close": 39.0, "volume": 814623.0}, {"date": "2020-02-06", "close": 39.07, "volume": 580706.0}, {"date": "2020-02-07", "close": 37.5, "volume": 529840.0}, {"date": "2020-02-10", "close": 36.49, "volume": 951383.0}, {"date": "2020-02-11", "close": 36.65, "volume": 952729.0}, {"date": "2020-02-12", "close": 38.47, "volume": 1118889.0}, {"date": "2020-02-13", "close": 38.08, "volume": 486623.0}, {"date": "2020-02-14", "close": 37.34, "volume": 704478.0}, {"date": "2020-02-18", "close": 37.46, "volume": 682264.0}, {"date": "2020-02-19", "close": 37.16, "volume": 844971.0}, {"date": "2020-02-20", "close": 37.35, "volume": 577485.0}, {"date": "2020-02-21", "close": 36.3, "volume": 517683.0}, {"date": "2020-02-24", "close": 35.39, "volume": 937663.0}, {"date": "2020-02-25", "close": 34.58, "volume": 786766.0}, {"date": "2020-02-26", "close": 34.85, "volume": 1155158.0}, {"date": "2020-02-27", "close": 32.75, "volume": 2506730.0}, {"date": "2020-02-28", "close": 32.7, "volume": 1789120.0}, {"date": "2020-03-02", "close": 32.72, "volume": 1421451.0}, {"date": "2020-03-03", "close": 32.22, "volume": 1266736.0}, {"date": "2020-03-04", "close": 32.79, "volume": 679875.0}, {"date": "2020-03-05", "close": 31.9, "volume": 1568251.0}, {"date": "2020-03-06", "close": 32.02, "volume": 798611.0}, {"date": "2020-03-09", "close": 30.73, "volume": 865009.0}, {"date": "2020-03-10", "close": 31.06, "volume": 893026.0}, {"date": "2020-03-11", "close": 28.99, "volume": 722115.0}, {"date": "2020-03-12", "close": 26.82, "volume": 1132079.0}, {"date": "2020-03-13", "close": 27.77, "volume": 1202548.0}, {"date": "2020-03-16", "close": 21.85, "volume": 1065760.0}, {"date": "2020-03-17", "close": 21.94, "volume": 1398403.0}, {"date": "2020-03-18", "close": 17.63, "volume": 1390501.0}, {"date": "2020-03-19", "close": 22.68, "volume": 1322564.0}, {"date": "2020-03-20", "close": 19.39, "volume": 1885252.0}, {"date": "2020-03-23", "close": 21.59, "volume": 1588500.0}, {"date": "2020-03-24", "close": 23.97, "volume": 1034136.0}, {"date": "2020-03-25", "close": 22.98, "volume": 1751724.0}, {"date": "2020-03-26", "close": 24.02, "volume": 1813661.0}, {"date": "2020-03-27", "close": 23.92, "volume": 962234.0}, {"date": "2020-03-30", "close": 22.88, "volume": 1552674.0}, {"date": "2020-03-31", "close": 23.23, "volume": 1038760.0}, {"date": "2020-04-01", "close": 21.01, "volume": 816790.0}, {"date": "2020-04-02", "close": 21.06, "volume": 690348.0}, {"date": "2020-04-03", "close": 20.48, "volume": 643523.0}, {"date": "2020-04-06", "close": 21.99, "volume": 1065280.0}, {"date": "2020-04-07", "close": 22.74, "volume": 945068.0}, {"date": "2020-04-08", "close": 24.98, "volume": 654518.0}, {"date": "2020-04-09", "close": 25.56, "volume": 747464.0}, {"date": "2020-04-13", "close": 24.66, "volume": 465758.0}, {"date": "2020-04-14", "close": 24.23, "volume": 851895.0}, {"date": "2020-04-15", "close": 22.89, "volume": 585986.0}, {"date": "2020-04-16", "close": 22.47, "volume": 764900.0}, {"date": "2020-04-17", "close": 23.34, "volume": 708645.0}, {"date": "2020-04-20", "close": 21.99, "volume": 833422.0}, {"date": "2020-04-21", "close": 21.36, "volume": 768080.0}, {"date": "2020-04-22", "close": 21.51, "volume": 600045.0}, {"date": "2020-04-23", "close": 20.67, "volume": 1188386.0}, {"date": "2020-04-24", "close": 21.77, "volume": 1322328.0}, {"date": "2020-04-27", "close": 23.24, "volume": 722832.0}, {"date": "2020-04-28", "close": 23.57, "volume": 1436255.0}, {"date": "2020-04-29", "close": 26.2, "volume": 1415570.0}, {"date": "2020-04-30", "close": 25.07, "volume": 739161.0}, {"date": "2020-05-01", "close": 23.99, "volume": 471335.0}, {"date": "2020-05-04", "close": 22.77, "volume": 1024149.0}, {"date": "2020-05-05", "close": 22.67, "volume": 616998.0}, {"date": "2020-05-06", "close": 22.11, "volume": 505707.0}, {"date": "2020-05-07", "close": 22.76, "volume": 554770.0}, {"date": "2020-05-08", "close": 24.0, "volume": 463846.0}, {"date": "2020-05-11", "close": 22.895, "volume": 557938.0}, {"date": "2020-05-12", "close": 21.65, "volume": 683423.0}, {"date": "2020-05-13", "close": 20.52, "volume": 1042563.0}, {"date": "2020-05-14", "close": 19.8, "volume": 1538316.0}, {"date": "2020-05-15", "close": 20.23, "volume": 1014374.0}, {"date": "2020-05-18", "close": 21.77, "volume": 1373425.0}, {"date": "2020-05-19", "close": 20.45, "volume": 966911.0}, {"date": "2020-05-20", "close": 21.5, "volume": 1972673.0}, {"date": "2020-05-21", "close": 22.66, "volume": 885601.0}, {"date": "2020-05-22", "close": 22.22, "volume": 446902.0}, {"date": "2020-05-26", "close": 24.57, "volume": 1511618.0}, {"date": "2020-05-27", "close": 25.78, "volume": 1021724.0}, {"date": "2020-05-28", "close": 24.74, "volume": 1262511.0}, {"date": "2020-05-29", "close": 23.52, "volume": 1159269.0}, {"date": "2020-06-01", "close": 24.21, "volume": 752704.0}, {"date": "2020-06-02", "close": 25.05, "volume": 876443.0}, {"date": "2020-06-03", "close": 26.27, "volume": 580739.0}, {"date": "2020-06-04", "close": 27.11, "volume": 846602.0}, {"date": "2020-06-05", "close": 28.27, "volume": 972847.0}, {"date": "2020-06-08", "close": 27.78, "volume": 675505.0}, {"date": "2020-06-09", "close": 26.71, "volume": 512618.0}, {"date": "2020-06-10", "close": 25.24, "volume": 575995.0}, {"date": "2020-06-11", "close": 23.15, "volume": 1245924.0}, {"date": "2020-06-12", "close": 23.47, "volume": 1043951.0}, {"date": "2020-06-15", "close": 23.3, "volume": 1073406.0}, {"date": "2020-06-16", "close": 24.81, "volume": 1126186.0}, {"date": "2020-06-17", "close": 23.25, "volume": 768706.0}, {"date": "2020-06-18", "close": 23.0, "volume": 547887.0}, {"date": "2020-06-19", "close": 22.41, "volume": 950578.0}, {"date": "2020-06-22", "close": 23.33, "volume": 639887.0}, {"date": "2020-06-23", "close": 24.53, "volume": 1579301.0}, {"date": "2020-06-24", "close": 23.96, "volume": 1458039.0}, {"date": "2020-06-25", "close": 23.96, "volume": 713976.0}, {"date": "2020-06-26", "close": 22.83, "volume": 1692805.0}, {"date": "2020-06-29", "close": 24.83, "volume": 733961.0}, {"date": "2020-06-30", "close": 24.69, "volume": 712174.0}, {"date": "2020-07-01", "close": 23.88, "volume": 1044869.0}, {"date": "2020-07-02", "close": 23.72, "volume": 440129.0}, {"date": "2020-07-06", "close": 23.85, "volume": 518848.0}, {"date": "2020-07-07", "close": 22.62, "volume": 571532.0}, {"date": "2020-07-08", "close": 22.72, "volume": 580669.0}, {"date": "2020-07-09", "close": 22.02, "volume": 868063.0}, {"date": "2020-07-10", "close": 22.4, "volume": 531239.0}, {"date": "2020-07-13", "close": 22.18, "volume": 590159.0}, {"date": "2020-07-14", "close": 22.01, "volume": 528434.0}, {"date": "2020-07-15", "close": 23.49, "volume": 850982.0}, {"date": "2020-07-16", "close": 23.3, "volume": 317535.0}, {"date": "2020-07-17", "close": 22.36, "volume": 593336.0}, {"date": "2020-07-20", "close": 21.78, "volume": 715772.0}, {"date": "2020-07-21", "close": 22.34, "volume": 1158694.0}, {"date": "2020-07-22", "close": 22.63, "volume": 644128.0}, {"date": "2020-07-23", "close": 23.0, "volume": 583471.0}, {"date": "2020-07-24", "close": 22.52, "volume": 551738.0}, {"date": "2020-07-27", "close": 22.34, "volume": 1181935.0}, {"date": "2020-07-28", "close": 22.08, "volume": 630068.0}, {"date": "2020-07-29", "close": 22.69, "volume": 1232413.0}, {"date": "2020-07-30", "close": 22.41, "volume": 1003094.0}, {"date": "2020-07-31", "close": 21.18, "volume": 1330305.0}, {"date": "2020-08-03", "close": 20.91, "volume": 1260643.0}, {"date": "2020-08-04", "close": 20.95, "volume": 952097.0}, {"date": "2020-08-05", "close": 21.88, "volume": 855228.0}, {"date": "2020-08-06", "close": 21.42, "volume": 711636.0}, {"date": "2020-08-07", "close": 21.95, "volume": 623589.0}, {"date": "2020-08-10", "close": 22.42, "volume": 571411.0}, {"date": "2020-08-11", "close": 22.97, "volume": 767229.0}, {"date": "2020-08-12", "close": 22.79, "volume": 512769.0}, {"date": "2020-08-13", "close": 22.89, "volume": 437161.0}, {"date": "2020-08-14", "close": 22.73, "volume": 531447.0}, {"date": "2020-08-17", "close": 22.325, "volume": 664462.0}, {"date": "2020-08-18", "close": 21.47, "volume": 955247.0}, {"date": "2020-08-19", "close": 20.41, "volume": 1810997.0}, {"date": "2020-08-20", "close": 20.32, "volume": 1463213.0}, {"date": "2020-08-21", "close": 20.1, "volume": 1188172.0}, {"date": "2020-08-24", "close": 20.84, "volume": 856306.0}, {"date": "2020-08-25", "close": 20.42, "volume": 891670.0}, {"date": "2020-08-26", "close": 20.15, "volume": 599875.0}, {"date": "2020-08-27", "close": 20.83, "volume": 756603.0}, {"date": "2020-08-28", "close": 21.12, "volume": 679644.0}, {"date": "2020-08-31", "close": 21.16, "volume": 1310126.0}, {"date": "2020-09-01", "close": 21.28, "volume": 973069.0}, {"date": "2020-09-02", "close": 21.67, "volume": 703380.0}, {"date": "2020-09-03", "close": 21.44, "volume": 657576.0}, {"date": "2020-09-04", "close": 21.48, "volume": 512275.0}, {"date": "2020-09-08", "close": 21.08, "volume": 565173.0}, {"date": "2020-09-09", "close": 20.53, "volume": 602124.0}, {"date": "2020-09-10", "close": 20.27, "volume": 803016.0}, {"date": "2020-09-11", "close": 19.915, "volume": 594695.0}, {"date": "2020-09-14", "close": 20.83, "volume": 765416.0}, {"date": "2020-09-15", "close": 20.71, "volume": 634381.0}, {"date": "2020-09-16", "close": 21.04, "volume": 807468.0}, {"date": "2020-09-17", "close": 20.6, "volume": 552384.0}, {"date": "2020-09-18", "close": 20.2, "volume": 1323572.0}, {"date": "2020-09-21", "close": 19.63, "volume": 840678.0}, {"date": "2020-09-22", "close": 19.83, "volume": 533136.0}, {"date": "2020-09-23", "close": 19.81, "volume": 720285.0}, {"date": "2020-09-24", "close": 20.14, "volume": 891268.0}, {"date": "2020-09-25", "close": 19.97, "volume": 556331.0}, {"date": "2020-09-28", "close": 19.61, "volume": 540643.0}, {"date": "2020-09-29", "close": 19.12, "volume": 943019.0}, {"date": "2020-09-30", "close": 19.5, "volume": 776803.0}, {"date": "2020-10-01", "close": 19.84, "volume": 475192.0}, {"date": "2020-10-02", "close": 20.33, "volume": 707688.0}, {"date": "2020-10-05", "close": 20.29, "volume": 980452.0}, {"date": "2020-10-06", "close": 19.94, "volume": 775942.0}, {"date": "2020-10-07", "close": 20.9, "volume": 1079415.0}, {"date": "2020-10-08", "close": 21.45, "volume": 643887.0}, {"date": "2020-10-09", "close": 21.0, "volume": 853841.0}, {"date": "2020-10-12", "close": 21.21, "volume": 955445.0}, {"date": "2020-10-13", "close": 20.79, "volume": 659584.0}, {"date": "2020-10-14", "close": 21.05, "volume": 671104.0}, {"date": "2020-10-15", "close": 22.79, "volume": 2475044.0}, {"date": "2020-10-16", "close": 22.57, "volume": 1011109.0}, {"date": "2020-10-19", "close": 22.66, "volume": 1044894.0}, {"date": "2020-10-20", "close": 22.29, "volume": 988429.0}, {"date": "2020-10-21", "close": 23.0, "volume": 851299.0}, {"date": "2020-10-22", "close": 23.45, "volume": 878545.0}, {"date": "2020-10-23", "close": 22.68, "volume": 860762.0}, {"date": "2020-10-26", "close": 23.15, "volume": 939918.0}, {"date": "2020-10-27", "close": 25.36, "volume": 2014734.0}, {"date": "2020-10-28", "close": 24.61, "volume": 2348494.0}, {"date": "2020-10-29", "close": 23.86, "volume": 1202935.0}, {"date": "2020-10-30", "close": 24.01, "volume": 971335.0}, {"date": "2020-11-02", "close": 24.23, "volume": 1381766.0}, {"date": "2020-11-03", "close": 25.12, "volume": 715291.0}, {"date": "2020-11-04", "close": 25.05, "volume": 616346.0}, {"date": "2020-11-05", "close": 25.86, "volume": 494938.0}, {"date": "2020-11-06", "close": 25.74, "volume": 753474.0}, {"date": "2020-11-09", "close": 29.1, "volume": 1556223.0}, {"date": "2020-11-10", "close": 28.7, "volume": 1116421.0}, {"date": "2020-11-11", "close": 28.0, "volume": 858595.0}, {"date": "2020-11-12", "close": 27.61, "volume": 792183.0}, {"date": "2020-11-13", "close": 27.79, "volume": 653356.0}, {"date": "2020-11-16", "close": 29.59, "volume": 1304283.0}, {"date": "2020-11-17", "close": 30.2, "volume": 1048871.0}, {"date": "2020-11-18", "close": 30.75, "volume": 1285331.0}, {"date": "2020-11-19", "close": 30.405, "volume": 930919.0}, {"date": "2020-11-20", "close": 31.26, "volume": 906730.0}, {"date": "2020-11-23", "close": 33.27, "volume": 890972.0}, {"date": "2020-11-24", "close": 34.7, "volume": 926384.0}, {"date": "2020-11-25", "close": 33.095, "volume": 879464.0}, {"date": "2020-11-27", "close": 33.41, "volume": 340213.0}, {"date": "2020-11-30", "close": 31.47, "volume": 1307675.0}, {"date": "2020-12-01", "close": 32.1, "volume": 1456552.0}, {"date": "2020-12-02", "close": 32.23, "volume": 396549.0}, {"date": "2020-12-03", "close": 32.86, "volume": 428233.0}, {"date": "2020-12-04", "close": 33.875, "volume": 568602.0}, {"date": "2020-12-07", "close": 34.16, "volume": 481978.0}, {"date": "2020-12-08", "close": 34.32, "volume": 646313.0}, {"date": "2020-12-09", "close": 34.4, "volume": 656320.0}, {"date": "2020-12-10", "close": 32.98, "volume": 795983.0}, {"date": "2020-12-11", "close": 32.81, "volume": 683096.0}, {"date": "2020-12-14", "close": 33.22, "volume": 729997.0}, {"date": "2020-12-15", "close": 33.86, "volume": 450590.0}, {"date": "2020-12-16", "close": 34.03, "volume": 528410.0}, {"date": "2020-12-17", "close": 35.16, "volume": 840363.0}, {"date": "2020-12-18", "close": 33.96, "volume": 2525453.0}, {"date": "2020-12-21", "close": 34.15, "volume": 429847.0}, {"date": "2020-12-22", "close": 34.47, "volume": 438379.0}, {"date": "2020-12-23", "close": 34.97, "volume": 327984.0}, {"date": "2020-12-24", "close": 34.64, "volume": 233309.0}, {"date": "2020-12-28", "close": 35.0, "volume": 618051.0}, {"date": "2020-12-29", "close": 34.0, "volume": 425373.0}, {"date": "2020-12-30", "close": 34.76, "volume": 410348.0}, {"date": "2020-12-31", "close": 35.32, "volume": 702704.0}, {"date": "2021-01-04", "close": 34.3, "volume": 623876.0}, {"date": "2021-01-05", "close": 34.34, "volume": 488414.0}, {"date": "2021-01-06", "close": 36.27, "volume": 1082398.0}, {"date": "2021-01-07", "close": 36.4, "volume": 680329.0}, {"date": "2021-01-08", "close": 36.47, "volume": 459976.0}, {"date": "2021-01-11", "close": 37.26, "volume": 575137.0}, {"date": "2021-01-12", "close": 37.375, "volume": 522341.0}, {"date": "2021-01-13", "close": 35.99, "volume": 397845.0}, {"date": "2021-01-14", "close": 36.34, "volume": 395549.0}, {"date": "2021-01-15", "close": 36.03, "volume": 570263.0}, {"date": "2021-01-19", "close": 35.99, "volume": 489336.0}, {"date": "2021-01-20", "close": 36.02, "volume": 340774.0}, {"date": "2021-01-21", "close": 34.8, "volume": 558873.0}, {"date": "2021-01-22", "close": 34.9, "volume": 540870.0}, {"date": "2021-01-25", "close": 34.84, "volume": 618076.0}, {"date": "2021-01-26", "close": 34.17, "volume": 645426.0}, {"date": "2021-01-27", "close": 33.62, "volume": 668162.0}, {"date": "2021-01-28", "close": 34.6, "volume": 791867.0}, {"date": "2021-01-29", "close": 33.6, "volume": 848829.0}, {"date": "2021-02-01", "close": 33.66, "volume": 490996.0}, {"date": "2021-02-02", "close": 33.82, "volume": 465362.0}, {"date": "2021-02-03", "close": 33.8, "volume": 562820.0}, {"date": "2021-02-04", "close": 35.5, "volume": 485737.0}, {"date": "2021-02-05", "close": 36.48, "volume": 463244.0}, {"date": "2021-02-08", "close": 37.31, "volume": 595878.0}, {"date": "2021-02-09", "close": 36.15, "volume": 500655.0}, {"date": "2021-02-10", "close": 35.81, "volume": 348444.0}, {"date": "2021-02-11", "close": 36.47, "volume": 456653.0}, {"date": "2021-02-12", "close": 36.57, "volume": 323583.0}, {"date": "2021-02-16", "close": 36.1, "volume": 479841.0}, {"date": "2021-02-17", "close": 35.58, "volume": 659700.0}, {"date": "2021-02-18", "close": 35.96, "volume": 594248.0}, {"date": "2021-02-19", "close": 36.47, "volume": 451407.0}, {"date": "2021-02-22", "close": 37.48, "volume": 342140.0}, {"date": "2021-02-23", "close": 37.4, "volume": 553440.0}, {"date": "2021-02-24", "close": 38.03, "volume": 531647.0}, {"date": "2021-02-25", "close": 37.75, "volume": 950157.0}, {"date": "2021-02-26", "close": 36.99, "volume": 674191.0}, {"date": "2021-03-01", "close": 37.95, "volume": 548734.0}, {"date": "2021-03-02", "close": 35.52, "volume": 1119594.0}, {"date": "2021-03-03", "close": 35.89, "volume": 624232.0}, {"date": "2021-03-04", "close": 34.95, "volume": 799296.0}, {"date": "2021-03-05", "close": 35.63, "volume": 758802.0}, {"date": "2021-03-08", "close": 37.59, "volume": 761706.0}, {"date": "2021-03-09", "close": 38.71, "volume": 704003.0}, {"date": "2021-03-10", "close": 39.07, "volume": 628714.0}, {"date": "2021-03-11", "close": 39.82, "volume": 556686.0}, {"date": "2021-03-12", "close": 39.18, "volume": 781481.0}, {"date": "2021-03-15", "close": 39.55, "volume": 804511.0}, {"date": "2021-03-16", "close": 38.02, "volume": 584511.0}, {"date": "2021-03-17", "close": 37.78, "volume": 660276.0}, {"date": "2021-03-18", "close": 37.39, "volume": 643705.0}, {"date": "2021-03-19", "close": 38.23, "volume": 1351494.0}, {"date": "2021-03-22", "close": 37.11, "volume": 767586.0}, {"date": "2021-03-23", "close": 35.43, "volume": 761878.0}, {"date": "2021-03-24", "close": 35.825, "volume": 856514.0}, {"date": "2021-03-25", "close": 36.85, "volume": 608204.0}, {"date": "2021-03-26", "close": 38.65, "volume": 633302.0}, {"date": "2021-03-29", "close": 36.83, "volume": 584317.0}, {"date": "2021-03-30", "close": 37.28, "volume": 526545.0}, {"date": "2021-03-31", "close": 37.26, "volume": 812106.0}, {"date": "2021-04-01", "close": 37.16, "volume": 577188.0}, {"date": "2021-04-05", "close": 38.3, "volume": 446981.0}, {"date": "2021-04-06", "close": 38.53, "volume": 403102.0}, {"date": "2021-04-07", "close": 38.71, "volume": 670019.0}, {"date": "2021-04-08", "close": 37.88, "volume": 367066.0}, {"date": "2021-04-09", "close": 38.13, "volume": 477427.0}, {"date": "2021-04-12", "close": 38.53, "volume": 597619.0}, {"date": "2021-04-13", "close": 38.12, "volume": 420566.0}, {"date": "2021-04-14", "close": 38.5, "volume": 407478.0}, {"date": "2021-04-15", "close": 38.45, "volume": 466151.0}, {"date": "2021-04-16", "close": 39.08, "volume": 511687.0}, {"date": "2021-04-19", "close": 39.06, "volume": 471876.0}, {"date": "2021-04-20", "close": 38.45, "volume": 473134.0}, {"date": "2021-04-21", "close": 39.56, "volume": 479562.0}, {"date": "2021-04-22", "close": 40.48, "volume": 594773.0}, {"date": "2021-04-23", "close": 41.62, "volume": 579865.0}, {"date": "2021-04-26", "close": 41.01, "volume": 574579.0}, {"date": "2021-04-27", "close": 42.49, "volume": 856137.0}, {"date": "2021-04-28", "close": 40.02, "volume": 1012348.0}, {"date": "2021-04-29", "close": 40.51, "volume": 846815.0}, {"date": "2021-04-30", "close": 40.67, "volume": 621279.0}, {"date": "2021-05-03", "close": 42.04, "volume": 777184.0}, {"date": "2021-05-04", "close": 42.49, "volume": 547932.0}, {"date": "2021-05-05", "close": 42.46, "volume": 398969.0}, {"date": "2021-05-06", "close": 42.83, "volume": 336004.0}, {"date": "2021-05-07", "close": 43.12, "volume": 356766.0}, {"date": "2021-05-10", "close": 41.57, "volume": 456381.0}, {"date": "2021-05-11", "close": 41.0, "volume": 410315.0}, {"date": "2021-05-12", "close": 38.86, "volume": 463320.0}, {"date": "2021-05-13", "close": 40.13, "volume": 520627.0}, {"date": "2021-05-14", "close": 41.04, "volume": 375988.0}, {"date": "2021-05-17", "close": 41.9, "volume": 468400.0}, {"date": "2021-05-18", "close": 41.39, "volume": 381722.0}, {"date": "2021-05-19", "close": 40.31, "volume": 466687.0}, {"date": "2021-05-20", "close": 39.92, "volume": 785828.0}, {"date": "2021-05-21", "close": 39.15, "volume": 657241.0}, {"date": "2021-05-24", "close": 40.94, "volume": 1062614.0}, {"date": "2021-05-25", "close": 40.18, "volume": 632276.0}, {"date": "2021-05-26", "close": 41.53, "volume": 979538.0}, {"date": "2021-05-27", "close": 41.52, "volume": 408477.0}, {"date": "2021-05-28", "close": 41.4, "volume": 573817.0}, {"date": "2021-06-01", "close": 41.33, "volume": 481929.0}, {"date": "2021-06-02", "close": 41.28, "volume": 1256554.0}, {"date": "2021-06-03", "close": 41.51, "volume": 567124.0}, {"date": "2021-06-04", "close": 41.5, "volume": 517897.0}, {"date": "2021-06-07", "close": 42.2, "volume": 486524.0}, {"date": "2021-06-08", "close": 44.47, "volume": 747272.0}, {"date": "2021-06-09", "close": 44.21, "volume": 876310.0}, {"date": "2021-06-10", "close": 43.37, "volume": 502467.0}, {"date": "2021-06-11", "close": 44.6, "volume": 578879.0}, {"date": "2021-06-14", "close": 43.99, "volume": 529502.0}, {"date": "2021-06-15", "close": 43.58, "volume": 473245.0}, {"date": "2021-06-16", "close": 43.66, "volume": 498605.0}, {"date": "2021-06-17", "close": 42.59, "volume": 673060.0}, {"date": "2021-06-18", "close": 42.02, "volume": 1307715.0}, {"date": "2021-06-21", "close": 43.1, "volume": 547542.0}, {"date": "2021-06-22", "close": 43.24, "volume": 542935.0}, {"date": "2021-06-23", "close": 43.97, "volume": 500853.0}, {"date": "2021-06-24", "close": 44.04, "volume": 451966.0}, {"date": "2021-06-25", "close": 44.68, "volume": 3333181.0}, {"date": "2021-06-28", "close": 43.53, "volume": 682100.0}, {"date": "2021-06-29", "close": 43.14, "volume": 701991.0}, {"date": "2021-06-30", "close": 43.76, "volume": 791155.0}, {"date": "2021-07-01", "close": 43.67, "volume": 430317.0}, {"date": "2021-07-02", "close": 43.4, "volume": 412512.0}, {"date": "2021-07-06", "close": 42.55, "volume": 306229.0}, {"date": "2021-07-07", "close": 41.74, "volume": 949168.0}, {"date": "2021-07-08", "close": 41.27, "volume": 708567.0}, {"date": "2021-07-09", "close": 42.48, "volume": 688755.0}, {"date": "2021-07-12", "close": 42.5, "volume": 387072.0}, {"date": "2021-07-13", "close": 42.29, "volume": 880152.0}, {"date": "2021-07-14", "close": 41.86, "volume": 458238.0}, {"date": "2021-07-15", "close": 40.96, "volume": 682477.0}, {"date": "2021-07-16", "close": 40.11, "volume": 456459.0}, {"date": "2021-07-19", "close": 38.92, "volume": 836619.0}, {"date": "2021-07-20", "close": 40.48, "volume": 812476.0}, {"date": "2021-07-21", "close": 41.4, "volume": 332450.0}, {"date": "2021-07-22", "close": 41.36, "volume": 751882.0}, {"date": "2021-07-23", "close": 42.33, "volume": 788405.0}, {"date": "2021-07-26", "close": 43.64, "volume": 727107.0}, {"date": "2021-07-27", "close": 43.37, "volume": 858718.0}, {"date": "2021-07-28", "close": 43.75, "volume": 1330983.0}, {"date": "2021-07-29", "close": 43.89, "volume": 717386.0}, {"date": "2021-07-30", "close": 43.83, "volume": 547871.0}, {"date": "2021-08-02", "close": 43.37, "volume": 567936.0}, {"date": "2021-08-03", "close": 43.38, "volume": 792524.0}, {"date": "2021-08-04", "close": 41.24, "volume": 588009.0}, {"date": "2021-08-05", "close": 41.85, "volume": 781432.0}, {"date": "2021-08-06", "close": 42.19, "volume": 420107.0}, {"date": "2021-08-09", "close": 42.09, "volume": 392480.0}, {"date": "2021-08-10", "close": 43.31, "volume": 596233.0}, {"date": "2021-08-11", "close": 43.13, "volume": 549683.0}, {"date": "2021-08-12", "close": 42.29, "volume": 822812.0}, {"date": "2021-08-13", "close": 41.9, "volume": 864860.0}, {"date": "2021-08-16", "close": 41.41, "volume": 569378.0}, {"date": "2021-08-17", "close": 40.0, "volume": 659662.0}, {"date": "2021-08-18", "close": 39.74, "volume": 596865.0}, {"date": "2021-08-19", "close": 39.65, "volume": 599646.0}, {"date": "2021-08-20", "close": 40.43, "volume": 482773.0}, {"date": "2021-08-23", "close": 40.89, "volume": 379192.0}, {"date": "2021-08-24", "close": 41.48, "volume": 433325.0}, {"date": "2021-08-25", "close": 41.56, "volume": 448213.0}, {"date": "2021-08-26", "close": 40.25, "volume": 599923.0}, {"date": "2021-08-27", "close": 41.38, "volume": 559716.0}, {"date": "2021-08-30", "close": 40.89, "volume": 317445.0}, {"date": "2021-08-31", "close": 40.47, "volume": 755787.0}, {"date": "2021-09-01", "close": 39.94, "volume": 1095636.0}, {"date": "2021-09-02", "close": 40.44, "volume": 3260002.0}, {"date": "2021-09-03", "close": 39.71, "volume": 573861.0}, {"date": "2021-09-07", "close": 39.57, "volume": 692731.0}, {"date": "2021-09-08", "close": 39.29, "volume": 1399395.0}, {"date": "2021-09-09", "close": 39.66, "volume": 465591.0}, {"date": "2021-09-10", "close": 39.55, "volume": 580589.0}, {"date": "2021-09-13", "close": 39.03, "volume": 858642.0}, {"date": "2021-09-14", "close": 39.08, "volume": 835905.0}, {"date": "2021-09-15", "close": 38.8, "volume": 793769.0}, {"date": "2021-09-16", "close": 38.63, "volume": 466361.0}, {"date": "2021-09-17", "close": 39.68, "volume": 2195500.0}, {"date": "2021-09-20", "close": 39.15, "volume": 598370.0}, {"date": "2021-09-21", "close": 40.55, "volume": 1494375.0}, {"date": "2021-09-22", "close": 41.66, "volume": 719466.0}, {"date": "2021-09-23", "close": 42.5, "volume": 519467.0}, {"date": "2021-09-24", "close": 42.09, "volume": 442743.0}, {"date": "2021-09-27", "close": 42.29, "volume": 440989.0}, {"date": "2021-09-28", "close": 42.09, "volume": 419060.0}, {"date": "2021-09-29", "close": 42.31, "volume": 236911.0}, {"date": "2021-09-30", "close": 40.16, "volume": 934610.0}, {"date": "2021-10-01", "close": 40.62, "volume": 700181.0}, {"date": "2021-10-04", "close": 40.89, "volume": 665231.0}, {"date": "2021-10-05", "close": 41.19, "volume": 439846.0}, {"date": "2021-10-06", "close": 40.75, "volume": 571285.0}, {"date": "2021-10-07", "close": 41.77, "volume": 503928.0}, {"date": "2021-10-08", "close": 41.6, "volume": 318787.0}, {"date": "2021-10-11", "close": 41.22, "volume": 473770.0}, {"date": "2021-10-12", "close": 41.79, "volume": 382642.0}, {"date": "2021-10-13", "close": 42.31, "volume": 434149.0}, {"date": "2021-10-14", "close": 42.72, "volume": 833694.0}, {"date": "2021-10-15", "close": 42.82, "volume": 335347.0}, {"date": "2021-10-18", "close": 43.04, "volume": 369803.0}, {"date": "2021-10-19", "close": 43.03, "volume": 746589.0}, {"date": "2021-10-20", "close": 42.53, "volume": 354053.0}, {"date": "2021-10-21", "close": 43.9, "volume": 674724.0}, {"date": "2021-10-22", "close": 44.48, "volume": 773048.0}, {"date": "2021-10-25", "close": 45.6, "volume": 542164.0}, {"date": "2021-10-26", "close": 45.63, "volume": 649432.0}, {"date": "2021-10-27", "close": 44.6, "volume": 396306.0}, {"date": "2021-10-28", "close": 45.21, "volume": 548242.0}, {"date": "2021-10-29", "close": 45.1, "volume": 863141.0}, {"date": "2021-11-01", "close": 46.09, "volume": 874241.0}, {"date": "2021-11-02", "close": 44.83, "volume": 1025535.0}, {"date": "2021-11-03", "close": 48.65, "volume": 2012647.0}, {"date": "2021-11-04", "close": 49.81, "volume": 1164734.0}, {"date": "2021-11-05", "close": 49.77, "volume": 1314931.0}, {"date": "2021-11-08", "close": 49.91, "volume": 742716.0}, {"date": "2021-11-09", "close": 50.52, "volume": 1049515.0}, {"date": "2021-11-10", "close": 49.83, "volume": 454737.0}, {"date": "2021-11-11", "close": 49.27, "volume": 331932.0}, {"date": "2021-11-12", "close": 49.81, "volume": 411283.0}, {"date": "2021-11-15", "close": 49.86, "volume": 366444.0}, {"date": "2021-11-16", "close": 51.28, "volume": 520967.0}, {"date": "2021-11-17", "close": 50.53, "volume": 440087.0}, {"date": "2021-11-18", "close": 50.67, "volume": 411775.0}, {"date": "2021-11-19", "close": 49.33, "volume": 911344.0}, {"date": "2021-11-22", "close": 49.62, "volume": 783600.0}, {"date": "2021-11-23", "close": 49.22, "volume": 569244.0}, {"date": "2021-11-24", "close": 48.88, "volume": 369794.0}, {"date": "2021-11-26", "close": 47.44, "volume": 386807.0}, {"date": "2021-11-29", "close": 47.78, "volume": 550762.0}, {"date": "2021-11-30", "close": 47.45, "volume": 899783.0}, {"date": "2021-12-01", "close": 46.08, "volume": 639141.0}, {"date": "2021-12-02", "close": 46.94, "volume": 436817.0}, {"date": "2021-12-03", "close": 46.03, "volume": 594423.0}, {"date": "2021-12-06", "close": 47.76, "volume": 704202.0}, {"date": "2021-12-07", "close": 48.51, "volume": 420782.0}, {"date": "2021-12-08", "close": 48.56, "volume": 355079.0}, {"date": "2021-12-09", "close": 47.98, "volume": 294112.0}, {"date": "2021-12-10", "close": 48.49, "volume": 554718.0}, {"date": "2021-12-13", "close": 47.45, "volume": 618209.0}, {"date": "2021-12-14", "close": 46.99, "volume": 702769.0}, {"date": "2021-12-15", "close": 47.05, "volume": 741051.0}, {"date": "2021-12-16", "close": 45.01, "volume": 499690.0}, {"date": "2021-12-17", "close": 44.6, "volume": 1852589.0}, {"date": "2021-12-20", "close": 42.98, "volume": 774677.0}, {"date": "2021-12-21", "close": 44.41, "volume": 666923.0}, {"date": "2021-12-22", "close": 44.74, "volume": 487045.0}, {"date": "2021-12-23", "close": 44.44, "volume": 405911.0}, {"date": "2021-12-27", "close": 44.94, "volume": 411779.0}, {"date": "2021-12-28", "close": 45.0, "volume": 303741.0}, {"date": "2021-12-29", "close": 45.68, "volume": 347520.0}, {"date": "2021-12-30", "close": 45.96, "volume": 342484.0}, {"date": "2021-12-31", "close": 46.47, "volume": 404095.0}, {"date": "2022-01-03", "close": 46.62, "volume": 552218.0}, {"date": "2022-01-04", "close": 46.78, "volume": 444168.0}, {"date": "2022-01-05", "close": 45.51, "volume": 545431.0}, {"date": "2022-01-06", "close": 45.96, "volume": 349512.0}, {"date": "2022-01-07", "close": 43.93, "volume": 468143.0}, {"date": "2022-01-10", "close": 42.44, "volume": 695312.0}, {"date": "2022-01-11", "close": 43.24, "volume": 664856.0}, {"date": "2022-01-12", "close": 42.32, "volume": 534666.0}, {"date": "2022-01-13", "close": 42.8, "volume": 414193.0}, {"date": "2022-01-14", "close": 41.94, "volume": 663393.0}, {"date": "2022-01-18", "close": 42.02, "volume": 797705.0}, {"date": "2022-01-19", "close": 41.7, "volume": 785355.0}, {"date": "2022-01-20", "close": 39.59, "volume": 726909.0}, {"date": "2022-01-21", "close": 39.73, "volume": 722241.0}, {"date": "2022-01-24", "close": 42.15, "volume": 1133261.0}, {"date": "2022-01-25", "close": 41.2, "volume": 569930.0}, {"date": "2022-01-26", "close": 39.73, "volume": 799676.0}, {"date": "2022-01-27", "close": 40.05, "volume": 355680.0}, {"date": "2022-01-28", "close": 40.9, "volume": 555887.0}, {"date": "2022-01-31", "close": 41.14, "volume": 438561.0}, {"date": "2022-02-01", "close": 41.3, "volume": 593896.0}, {"date": "2022-02-02", "close": 41.28, "volume": 361898.0}, {"date": "2022-02-03", "close": 40.56, "volume": 451213.0}, {"date": "2022-02-04", "close": 40.91, "volume": 380119.0}, {"date": "2022-02-07", "close": 40.81, "volume": 287842.0}, {"date": "2022-02-08", "close": 42.33, "volume": 667924.0}, {"date": "2022-02-09", "close": 42.68, "volume": 428636.0}, {"date": "2022-02-10", "close": 42.72, "volume": 434717.0}, {"date": "2022-02-11", "close": 42.01, "volume": 375333.0}, {"date": "2022-02-14", "close": 41.85, "volume": 429139.0}, {"date": "2022-02-15", "close": 42.66, "volume": 781085.0}, {"date": "2022-02-16", "close": 42.85, "volume": 397791.0}, {"date": "2022-02-17", "close": 41.47, "volume": 333898.0}, {"date": "2022-02-18", "close": 42.07, "volume": 561506.0}, {"date": "2022-02-22", "close": 41.1, "volume": 865885.0}, {"date": "2022-02-23", "close": 40.81, "volume": 1025709.0}, {"date": "2022-02-24", "close": 42.36, "volume": 1269482.0}, {"date": "2022-02-25", "close": 42.88, "volume": 1038077.0}, {"date": "2022-02-28", "close": 42.66, "volume": 976931.0}, {"date": "2022-03-01", "close": 41.03, "volume": 726633.0}, {"date": "2022-03-02", "close": 42.73, "volume": 695108.0}, {"date": "2022-03-03", "close": 41.49, "volume": 545428.0}, {"date": "2022-03-04", "close": 40.26, "volume": 896754.0}, {"date": "2022-03-07", "close": 38.25, "volume": 862445.0}, {"date": "2022-03-08", "close": 38.98, "volume": 598888.0}, {"date": "2022-03-09", "close": 39.56, "volume": 776872.0}, {"date": "2022-03-10", "close": 39.84, "volume": 733798.0}, {"date": "2022-03-11", "close": 38.3, "volume": 533357.0}, {"date": "2022-03-14", "close": 37.7, "volume": 524327.0}, {"date": "2022-03-15", "close": 38.79, "volume": 822257.0}, {"date": "2022-03-16", "close": 40.36, "volume": 676695.0}, {"date": "2022-03-17", "close": 40.76, "volume": 290419.0}, {"date": "2022-03-18", "close": 41.22, "volume": 890785.0}, {"date": "2022-03-21", "close": 40.21, "volume": 360855.0}, {"date": "2022-03-22", "close": 40.32, "volume": 430120.0}, {"date": "2022-03-23", "close": 39.32, "volume": 377562.0}, {"date": "2022-03-24", "close": 39.25, "volume": 280282.0}, {"date": "2022-03-25", "close": 39.96, "volume": 423093.0}, {"date": "2022-03-28", "close": 39.39, "volume": 615075.0}, {"date": "2022-03-29", "close": 41.13, "volume": 815590.0}, {"date": "2022-03-30", "close": 39.67, "volume": 462111.0}, {"date": "2022-03-31", "close": 38.64, "volume": 499236.0}, {"date": "2022-04-01", "close": 37.84, "volume": 778942.0}, {"date": "2022-04-04", "close": 38.62, "volume": 457914.0}, {"date": "2022-04-05", "close": 38.02, "volume": 723856.0}, {"date": "2022-04-06", "close": 37.25, "volume": 510188.0}, {"date": "2022-04-07", "close": 37.55, "volume": 441548.0}, {"date": "2022-04-08", "close": 38.4, "volume": 794417.0}, {"date": "2022-04-11", "close": 38.29, "volume": 540352.0}, {"date": "2022-04-12", "close": 39.59, "volume": 712937.0}, {"date": "2022-04-13", "close": 41.05, "volume": 997003.0}, {"date": "2022-04-14", "close": 40.83, "volume": 662487.0}, {"date": "2022-04-18", "close": 41.27, "volume": 517303.0}, {"date": "2022-04-19", "close": 42.79, "volume": 681829.0}, {"date": "2022-04-20", "close": 42.06, "volume": 681169.0}, {"date": "2022-04-21", "close": 42.99, "volume": 826152.0}, {"date": "2022-04-22", "close": 42.04, "volume": 884969.0}, {"date": "2022-04-25", "close": 42.95, "volume": 1037668.0}, {"date": "2022-04-26", "close": 42.31, "volume": 1201165.0}, {"date": "2022-04-27", "close": 42.88, "volume": 1214456.0}, {"date": "2022-04-28", "close": 42.69, "volume": 841921.0}, {"date": "2022-04-29", "close": 41.06, "volume": 974298.0}, {"date": "2022-05-02", "close": 42.61, "volume": 955728.0}, {"date": "2022-05-03", "close": 41.86, "volume": 670508.0}, {"date": "2022-05-04", "close": 42.51, "volume": 536256.0}, {"date": "2022-05-05", "close": 40.49, "volume": 842237.0}, {"date": "2022-05-06", "close": 40.15, "volume": 678534.0}, {"date": "2022-05-09", "close": 39.15, "volume": 774934.0}, {"date": "2022-05-10", "close": 38.17, "volume": 794427.0}, {"date": "2022-05-11", "close": 36.73, "volume": 849283.0}, {"date": "2022-05-12", "close": 37.92, "volume": 1143764.0}, {"date": "2022-05-13", "close": 38.29, "volume": 905630.0}, {"date": "2022-05-16", "close": 38.21, "volume": 744534.0}, {"date": "2022-05-17", "close": 38.9, "volume": 534896.0}, {"date": "2022-05-18", "close": 36.68, "volume": 927021.0}, {"date": "2022-05-19", "close": 34.84, "volume": 1476459.0}, {"date": "2022-05-20", "close": 35.01, "volume": 1276689.0}, {"date": "2022-05-23", "close": 34.27, "volume": 969631.0}, {"date": "2022-05-24", "close": 33.26, "volume": 1153326.0}, {"date": "2022-05-25", "close": 36.0, "volume": 1372069.0}, {"date": "2022-05-26", "close": 36.66, "volume": 895094.0}, {"date": "2022-05-27", "close": 38.06, "volume": 639039.0}, {"date": "2022-05-31", "close": 37.18, "volume": 1337710.0}, {"date": "2022-06-01", "close": 37.57, "volume": 608936.0}, {"date": "2022-06-02", "close": 38.65, "volume": 622714.0}, {"date": "2022-06-03", "close": 38.89, "volume": 683946.0}, {"date": "2022-06-06", "close": 39.86, "volume": 1017841.0}, {"date": "2022-06-07", "close": 39.97, "volume": 688953.0}, {"date": "2022-06-08", "close": 38.23, "volume": 767822.0}, {"date": "2022-06-09", "close": 37.74, "volume": 780367.0}, {"date": "2022-06-10", "close": 36.0, "volume": 622695.0}, {"date": "2022-06-13", "close": 34.29, "volume": 729526.0}, {"date": "2022-06-14", "close": 34.98, "volume": 837197.0}, {"date": "2022-06-15", "close": 34.48, "volume": 1171082.0}, {"date": "2022-06-16", "close": 32.38, "volume": 725650.0}, {"date": "2022-06-17", "close": 32.75, "volume": 1517956.0}, {"date": "2022-06-21", "close": 33.4, "volume": 980430.0}, {"date": "2022-06-22", "close": 32.57, "volume": 988334.0}, {"date": "2022-06-23", "close": 33.15, "volume": 609640.0}, {"date": "2022-06-24", "close": 35.26, "volume": 1581904.0}, {"date": "2022-06-27", "close": 34.48, "volume": 868658.0}, {"date": "2022-06-28", "close": 33.25, "volume": 493237.0}, {"date": "2022-06-29", "close": 32.65, "volume": 706811.0}, {"date": "2022-06-30", "close": 32.21, "volume": 590948.0}, {"date": "2022-07-01", "close": 31.82, "volume": 673675.0}, {"date": "2022-07-05", "close": 33.55, "volume": 836197.0}, {"date": "2022-07-06", "close": 32.66, "volume": 574073.0}, {"date": "2022-07-07", "close": 34.01, "volume": 685322.0}, {"date": "2022-07-08", "close": 33.56, "volume": 698692.0}, {"date": "2022-07-11", "close": 32.94, "volume": 477221.0}, {"date": "2022-07-12", "close": 32.54, "volume": 532202.0}, {"date": "2022-07-13", "close": 32.18, "volume": 771098.0}, {"date": "2022-07-14", "close": 31.43, "volume": 934110.0}, {"date": "2022-07-15", "close": 31.84, "volume": 924799.0}, {"date": "2022-07-18", "close": 32.25, "volume": 776212.0}, {"date": "2022-07-19", "close": 33.66, "volume": 661092.0}, {"date": "2022-07-20", "close": 35.03, "volume": 1100339.0}, {"date": "2022-07-21", "close": 34.98, "volume": 701826.0}, {"date": "2022-07-22", "close": 34.87, "volume": 660639.0}, {"date": "2022-07-25", "close": 35.2, "volume": 891717.0}, {"date": "2022-07-26", "close": 33.49, "volume": 1151664.0}, {"date": "2022-07-27", "close": 32.49, "volume": 1767324.0}, {"date": "2022-07-28", "close": 32.33, "volume": 870016.0}, {"date": "2022-07-29", "close": 31.7, "volume": 1235371.0}, {"date": "2022-08-01", "close": 33.11, "volume": 1029652.0}, {"date": "2022-08-02", "close": 32.07, "volume": 618935.0}, {"date": "2022-08-03", "close": 32.58, "volume": 1102535.0}, {"date": "2022-08-04", "close": 32.15, "volume": 622992.0}, {"date": "2022-08-05", "close": 32.57, "volume": 583140.0}, {"date": "2022-08-08", "close": 33.57, "volume": 653011.0}, {"date": "2022-08-09", "close": 32.64, "volume": 909810.0}, {"date": "2022-08-10", "close": 33.85, "volume": 857369.0}, {"date": "2022-08-11", "close": 33.73, "volume": 633915.0}, {"date": "2022-08-12", "close": 33.69, "volume": 409701.0}, {"date": "2022-08-15", "close": 33.69, "volume": 502333.0}, {"date": "2022-08-16", "close": 34.63, "volume": 933852.0}, {"date": "2022-08-17", "close": 33.33, "volume": 583224.0}, {"date": "2022-08-18", "close": 33.65, "volume": 558768.0}, {"date": "2022-08-19", "close": 32.51, "volume": 532742.0}, {"date": "2022-08-22", "close": 31.76, "volume": 785402.0}, {"date": "2022-08-23", "close": 31.73, "volume": 528581.0}, {"date": "2022-08-24", "close": 31.71, "volume": 549502.0}, {"date": "2022-08-25", "close": 32.64, "volume": 501951.0}, {"date": "2022-08-26", "close": 30.96, "volume": 718232.0}, {"date": "2022-08-29", "close": 30.73, "volume": 660991.0}, {"date": "2022-08-30", "close": 30.62, "volume": 559177.0}, {"date": "2022-08-31", "close": 29.11, "volume": 1306225.0}, {"date": "2022-09-01", "close": 29.02, "volume": 1005383.0}, {"date": "2022-09-02", "close": 28.78, "volume": 624683.0}, {"date": "2022-09-06", "close": 29.71, "volume": 1096742.0}, {"date": "2022-09-07", "close": 29.89, "volume": 1150833.0}, {"date": "2022-09-08", "close": 29.57, "volume": 689061.0}, {"date": "2022-09-09", "close": 30.58, "volume": 633337.0}, {"date": "2022-09-12", "close": 31.49, "volume": 1004193.0}, {"date": "2022-09-13", "close": 28.96, "volume": 1316273.0}, {"date": "2022-09-14", "close": 29.0, "volume": 1243463.0}, {"date": "2022-09-15", "close": 29.04, "volume": 1019186.0}, {"date": "2022-09-16", "close": 29.27, "volume": 1478975.0}, {"date": "2022-09-19", "close": 29.33, "volume": 1099692.0}, {"date": "2022-09-20", "close": 29.01, "volume": 1238897.0}, {"date": "2022-09-21", "close": 29.02, "volume": 759733.0}, {"date": "2022-09-22", "close": 28.23, "volume": 982983.0}, {"date": "2022-09-23", "close": 27.75, "volume": 799366.0}, {"date": "2022-09-26", "close": 26.75, "volume": 765230.0}, {"date": "2022-09-27", "close": 26.69, "volume": 682751.0}, {"date": "2022-09-28", "close": 28.11, "volume": 1227058.0}, {"date": "2022-09-29", "close": 28.27, "volume": 1054083.0}, {"date": "2022-09-30", "close": 26.67, "volume": 1203671.0}, {"date": "2022-10-03", "close": 27.44, "volume": 769467.0}, {"date": "2022-10-04", "close": 28.7, "volume": 887713.0}, {"date": "2022-10-05", "close": 28.62, "volume": 637069.0}, {"date": "2022-10-06", "close": 28.24, "volume": 608529.0}, {"date": "2022-10-07", "close": 27.52, "volume": 629534.0}, {"date": "2022-10-10", "close": 27.22, "volume": 542255.0}, {"date": "2022-10-11", "close": 28.35, "volume": 956886.0}, {"date": "2022-10-12", "close": 27.44, "volume": 1035545.0}, {"date": "2022-10-13", "close": 27.92, "volume": 1088153.0}, {"date": "2022-10-14", "close": 27.52, "volume": 586457.0}, {"date": "2022-10-17", "close": 28.37, "volume": 604273.0}, {"date": "2022-10-18", "close": 28.65, "volume": 854893.0}, {"date": "2022-10-19", "close": 28.22, "volume": 462089.0}, {"date": "2022-10-20", "close": 27.76, "volume": 607951.0}, {"date": "2022-10-21", "close": 28.94, "volume": 823995.0}, {"date": "2022-10-24", "close": 28.28, "volume": 691081.0}, {"date": "2022-10-25", "close": 29.97, "volume": 894869.0}, {"date": "2022-10-26", "close": 29.2, "volume": 809552.0}, {"date": "2022-10-27", "close": 29.67, "volume": 988374.0}, {"date": "2022-10-28", "close": 29.91, "volume": 1176601.0}, {"date": "2022-10-31", "close": 29.87, "volume": 829141.0}, {"date": "2022-11-01", "close": 29.82, "volume": 1295478.0}, {"date": "2022-11-02", "close": 29.57, "volume": 1923174.0}, {"date": "2022-11-03", "close": 29.19, "volume": 1686278.0}, {"date": "2022-11-04", "close": 30.06, "volume": 1097432.0}, {"date": "2022-11-07", "close": 30.85, "volume": 1283041.0}, {"date": "2022-11-08", "close": 31.33, "volume": 1372991.0}, {"date": "2022-11-09", "close": 29.86, "volume": 741895.0}, {"date": "2022-11-10", "close": 32.2, "volume": 634114.0}, {"date": "2022-11-11", "close": 33.0, "volume": 949343.0}, {"date": "2022-11-14", "close": 32.91, "volume": 1036797.0}, {"date": "2022-11-15", "close": 34.31, "volume": 1010416.0}, {"date": "2022-11-16", "close": 33.24, "volume": 791061.0}, {"date": "2022-11-17", "close": 33.32, "volume": 642264.0}, {"date": "2022-11-18", "close": 33.63, "volume": 869241.0}, {"date": "2022-11-21", "close": 33.63, "volume": 943616.0}, {"date": "2022-11-22", "close": 34.7, "volume": 800632.0}, {"date": "2022-11-23", "close": 34.41, "volume": 509271.0}, {"date": "2022-11-25", "close": 33.96, "volume": 323961.0}, {"date": "2022-11-28", "close": 33.35, "volume": 743711.0}, {"date": "2022-11-29", "close": 33.6, "volume": 432895.0}, {"date": "2022-11-30", "close": 34.54, "volume": 665937.0}, {"date": "2022-12-01", "close": 34.67, "volume": 1020313.0}, {"date": "2022-12-02", "close": 35.05, "volume": 618566.0}, {"date": "2022-12-05", "close": 34.48, "volume": 679907.0}, {"date": "2022-12-06", "close": 34.26, "volume": 707192.0}, {"date": "2022-12-07", "close": 33.71, "volume": 698793.0}, {"date": "2022-12-08", "close": 33.61, "volume": 521279.0}, {"date": "2022-12-09", "close": 32.94, "volume": 518953.0}, {"date": "2022-12-12", "close": 33.2, "volume": 770289.0}, {"date": "2022-12-13", "close": 33.55, "volume": 699362.0}, {"date": "2022-12-14", "close": 33.43, "volume": 843161.0}, {"date": "2022-12-15", "close": 32.46, "volume": 941147.0}, {"date": "2022-12-16", "close": 31.71, "volume": 3302269.0}, {"date": "2022-12-19", "close": 31.78, "volume": 909015.0}, {"date": "2022-12-20", "close": 31.38, "volume": 682434.0}, {"date": "2022-12-21", "close": 32.22, "volume": 460195.0}, {"date": "2022-12-22", "close": 32.32, "volume": 598614.0}, {"date": "2022-12-23", "close": 32.5, "volume": 444964.0}, {"date": "2022-12-27", "close": 32.81, "volume": 356615.0}, {"date": "2022-12-28", "close": 31.5, "volume": 426460.0}, {"date": "2022-12-29", "close": 31.78, "volume": 689758.0}, {"date": "2022-12-30", "close": 31.96, "volume": 470984.0}, {"date": "2023-01-03", "close": 31.27, "volume": 1112652.0}, {"date": "2023-01-04", "close": 31.53, "volume": 1370485.0}, {"date": "2023-01-05", "close": 30.69, "volume": 882620.0}, {"date": "2023-01-06", "close": 31.34, "volume": 667464.0}, {"date": "2023-01-09", "close": 31.84, "volume": 716712.0}, {"date": "2023-01-10", "close": 31.96, "volume": 519904.0}, {"date": "2023-01-11", "close": 33.22, "volume": 669930.0}, {"date": "2023-01-12", "close": 33.2, "volume": 732443.0}, {"date": "2023-01-13", "close": 33.56, "volume": 552988.0}, {"date": "2023-01-17", "close": 33.56, "volume": 651676.0}, {"date": "2023-01-18", "close": 32.76, "volume": 664461.0}, {"date": "2023-01-19", "close": 32.48, "volume": 833068.0}, {"date": "2023-01-20", "close": 33.18, "volume": 665327.0}, {"date": "2023-01-23", "close": 34.68, "volume": 917585.0}, {"date": "2023-01-24", "close": 34.51, "volume": 700908.0}, {"date": "2023-01-25", "close": 34.2, "volume": 520020.0}, {"date": "2023-01-26", "close": 34.6, "volume": 457695.0}, {"date": "2023-01-27", "close": 35.39, "volume": 739306.0}, {"date": "2023-01-30", "close": 34.76, "volume": 595782.0}, {"date": "2023-01-31", "close": 35.85, "volume": 635011.0}, {"date": "2023-02-01", "close": 36.4, "volume": 618476.0}, {"date": "2023-02-02", "close": 37.52, "volume": 974801.0}, {"date": "2023-02-03", "close": 37.08, "volume": 688507.0}, {"date": "2023-02-06", "close": 35.77, "volume": 707394.0}, {"date": "2023-02-07", "close": 36.3, "volume": 607158.0}, {"date": "2023-02-08", "close": 33.82, "volume": 1416191.0}, {"date": "2023-02-09", "close": 33.59, "volume": 795049.0}, {"date": "2023-02-10", "close": 33.58, "volume": 655434.0}, {"date": "2023-02-13", "close": 34.78, "volume": 878243.0}, {"date": "2023-02-14", "close": 35.32, "volume": 917691.0}, {"date": "2023-02-15", "close": 35.33, "volume": 620808.0}, {"date": "2023-02-16", "close": 34.83, "volume": 732645.0}, {"date": "2023-02-17", "close": 34.97, "volume": 557346.0}, {"date": "2023-02-21", "close": 33.69, "volume": 916218.0}, {"date": "2023-02-22", "close": 33.56, "volume": 1920126.0}, {"date": "2023-02-23", "close": 35.69, "volume": 1907073.0}, {"date": "2023-02-24", "close": 35.7, "volume": 1384840.0}, {"date": "2023-02-27", "close": 35.61, "volume": 1176644.0}, {"date": "2023-02-28", "close": 36.3, "volume": 1535351.0}, {"date": "2023-03-01", "close": 36.3, "volume": 1000634.0}, {"date": "2023-03-02", "close": 36.27, "volume": 795663.0}, {"date": "2023-03-03", "close": 36.83, "volume": 762352.0}, {"date": "2023-03-06", "close": 35.38, "volume": 904071.0}, {"date": "2023-03-07", "close": 35.52, "volume": 843908.0}, {"date": "2023-03-08", "close": 35.54, "volume": 885861.0}, {"date": "2023-03-09", "close": 34.8, "volume": 824952.0}, {"date": "2023-03-10", "close": 34.46, "volume": 1022179.0}, {"date": "2023-03-13", "close": 34.54, "volume": 1012510.0}, {"date": "2023-03-14", "close": 35.28, "volume": 747925.0}, {"date": "2023-03-15", "close": 34.69, "volume": 922745.0}, {"date": "2023-03-16", "close": 35.09, "volume": 1087288.0}, {"date": "2023-03-17", "close": 35.38, "volume": 2766510.0}, {"date": "2023-03-20", "close": 35.43, "volume": 970884.0}, {"date": "2023-03-21", "close": 35.68, "volume": 590073.0}, {"date": "2023-03-22", "close": 34.95, "volume": 628170.0}, {"date": "2023-03-23", "close": 34.79, "volume": 607185.0}, {"date": "2023-03-24", "close": 34.94, "volume": 564839.0}, {"date": "2023-03-27", "close": 35.13, "volume": 441274.0}, {"date": "2023-03-28", "close": 35.51, "volume": 508207.0}, {"date": "2023-03-29", "close": 35.9, "volume": 628776.0}, {"date": "2023-03-30", "close": 35.48, "volume": 557958.0}, {"date": "2023-03-31", "close": 36.0, "volume": 592810.0}, {"date": "2023-04-03", "close": 36.56, "volume": 748314.0}, {"date": "2023-04-04", "close": 35.98, "volume": 690659.0}, {"date": "2023-04-05", "close": 35.09, "volume": 660098.0}, {"date": "2023-04-06", "close": 34.64, "volume": 928228.0}, {"date": "2023-04-10", "close": 34.42, "volume": 1148929.0}, {"date": "2023-04-11", "close": 34.43, "volume": 784990.0}, {"date": "2023-04-12", "close": 34.1, "volume": 897516.0}, {"date": "2023-04-13", "close": 35.1, "volume": 839122.0}, {"date": "2023-04-14", "close": 36.22, "volume": 821062.0}, {"date": "2023-04-17", "close": 35.81, "volume": 800289.0}, {"date": "2023-04-18", "close": 35.52, "volume": 755837.0}, {"date": "2023-04-19", "close": 35.15, "volume": 766789.0}, {"date": "2023-04-20", "close": 35.14, "volume": 759129.0}, {"date": "2023-04-21", "close": 35.0, "volume": 870871.0}, {"date": "2023-04-24", "close": 35.65, "volume": 945409.0}, {"date": "2023-04-25", "close": 34.61, "volume": 1109670.0}, {"date": "2023-04-26", "close": 34.2, "volume": 825372.0}, {"date": "2023-04-27", "close": 35.2, "volume": 1235554.0}, {"date": "2023-04-28", "close": 35.04, "volume": 1235245.0}, {"date": "2023-05-01", "close": 34.28, "volume": 1065481.0}, {"date": "2023-05-02", "close": 33.41, "volume": 1087934.0}, {"date": "2023-05-03", "close": 32.89, "volume": 930856.0}, {"date": "2023-05-04", "close": 32.03, "volume": 910983.0}, {"date": "2023-05-05", "close": 32.77, "volume": 944383.0}, {"date": "2023-05-08", "close": 32.76, "volume": 1184692.0}, {"date": "2023-05-09", "close": 33.47, "volume": 1640661.0}, {"date": "2023-05-10", "close": 33.0, "volume": 925113.0}, {"date": "2023-05-11", "close": 32.85, "volume": 716464.0}, {"date": "2023-05-12", "close": 32.8, "volume": 680739.0}, {"date": "2023-05-15", "close": 32.69, "volume": 786549.0}, {"date": "2023-05-16", "close": 32.19, "volume": 841334.0}, {"date": "2023-05-17", "close": 32.72, "volume": 731994.0}, {"date": "2023-05-18", "close": 32.65, "volume": 716534.0}, {"date": "2023-05-19", "close": 30.98, "volume": 951844.0}, {"date": "2023-05-22", "close": 31.15, "volume": 815461.0}, {"date": "2023-05-23", "close": 31.56, "volume": 887021.0}, {"date": "2023-05-24", "close": 30.63, "volume": 951344.0}, {"date": "2023-05-25", "close": 30.69, "volume": 813940.0}, {"date": "2023-05-26", "close": 31.0, "volume": 677047.0}, {"date": "2023-05-30", "close": 31.6, "volume": 853930.0}, {"date": "2023-05-31", "close": 31.21, "volume": 864227.0}, {"date": "2023-06-01", "close": 30.64, "volume": 780913.0}, {"date": "2023-06-02", "close": 32.65, "volume": 1018923.0}, {"date": "2023-06-05", "close": 31.93, "volume": 917586.0}, {"date": "2023-06-06", "close": 32.72, "volume": 929252.0}, {"date": "2023-06-07", "close": 33.7, "volume": 1488615.0}, {"date": "2023-06-08", "close": 33.31, "volume": 875796.0}, {"date": "2023-06-09", "close": 33.32, "volume": 796785.0}, {"date": "2023-06-12", "close": 33.43, "volume": 1243537.0}, {"date": "2023-06-13", "close": 34.1, "volume": 1073671.0}, {"date": "2023-06-14", "close": 34.22, "volume": 927789.0}, {"date": "2023-06-15", "close": 34.47, "volume": 929065.0}, {"date": "2023-06-16", "close": 34.12, "volume": 2166180.0}, {"date": "2023-06-20", "close": 33.98, "volume": 829053.0}, {"date": "2023-06-21", "close": 33.58, "volume": 612297.0}, {"date": "2023-06-22", "close": 32.18, "volume": 1098833.0}, {"date": "2023-06-23", "close": 30.87, "volume": 2019783.0}, {"date": "2023-06-26", "close": 31.02, "volume": 1004895.0}, {"date": "2023-06-27", "close": 32.11, "volume": 813210.0}, {"date": "2023-06-28", "close": 32.71, "volume": 1286634.0}, {"date": "2023-06-29", "close": 32.52, "volume": 866557.0}, {"date": "2023-06-30", "close": 32.69, "volume": 674986.0}, {"date": "2023-07-03", "close": 32.89, "volume": 345232.0}, {"date": "2023-07-05", "close": 32.1, "volume": 872786.0}, {"date": "2023-07-06", "close": 32.06, "volume": 641586.0}, {"date": "2023-07-07", "close": 31.81, "volume": 827027.0}, {"date": "2023-07-10", "close": 32.24, "volume": 614896.0}, {"date": "2023-07-11", "close": 32.83, "volume": 619272.0}, {"date": "2023-07-12", "close": 33.42, "volume": 889961.0}, {"date": "2023-07-13", "close": 33.24, "volume": 587821.0}, {"date": "2023-07-14", "close": 32.67, "volume": 659912.0}, {"date": "2023-07-17", "close": 32.52, "volume": 550575.0}, {"date": "2023-07-18", "close": 32.66, "volume": 481861.0}, {"date": "2023-07-19", "close": 32.54, "volume": 646998.0}, {"date": "2023-07-20", "close": 32.16, "volume": 650363.0}, {"date": "2023-07-21", "close": 32.43, "volume": 708316.0}, {"date": "2023-07-24", "close": 33.25, "volume": 650245.0}, {"date": "2023-07-25", "close": 33.47, "volume": 824063.0}, {"date": "2023-07-26", "close": 33.44, "volume": 608955.0}, {"date": "2023-07-27", "close": 33.31, "volume": 728500.0}, {"date": "2023-07-28", "close": 33.77, "volume": 741407.0}, {"date": "2023-07-31", "close": 33.38, "volume": 646296.0}, {"date": "2023-08-01", "close": 33.03, "volume": 688363.0}, {"date": "2023-08-02", "close": 34.16, "volume": 1488789.0}, {"date": "2023-08-03", "close": 36.2, "volume": 1224042.0}, {"date": "2023-08-04", "close": 36.18, "volume": 831363.0}, {"date": "2023-08-07", "close": 35.34, "volume": 949733.0}, {"date": "2023-08-08", "close": 35.42, "volume": 664814.0}, {"date": "2023-08-09", "close": 35.17, "volume": 563736.0}, {"date": "2023-08-10", "close": 35.01, "volume": 593048.0}, {"date": "2023-08-11", "close": 34.98, "volume": 640701.0}, {"date": "2023-08-14", "close": 34.88, "volume": 802498.0}, {"date": "2023-08-15", "close": 35.24, "volume": 693092.0}, {"date": "2023-08-16", "close": 34.6, "volume": 959125.0}, {"date": "2023-08-17", "close": 34.06, "volume": 552599.0}, {"date": "2023-08-18", "close": 34.72, "volume": 692991.0}, {"date": "2023-08-21", "close": 34.3, "volume": 732681.0}, {"date": "2023-08-22", "close": 33.99, "volume": 908620.0}, {"date": "2023-08-23", "close": 34.16, "volume": 542814.0}, {"date": "2023-08-24", "close": 33.53, "volume": 838212.0}, {"date": "2023-08-25", "close": 33.61, "volume": 665673.0}, {"date": "2023-08-28", "close": 34.05, "volume": 573043.0}, {"date": "2023-08-29", "close": 34.65, "volume": 426358.0}, {"date": "2023-08-30", "close": 34.7, "volume": 501612.0}, {"date": "2023-08-31", "close": 34.5, "volume": 569083.0}, {"date": "2023-09-01", "close": 35.09, "volume": 492660.0}, {"date": "2023-09-05", "close": 33.85, "volume": 926241.0}, {"date": "2023-09-06", "close": 33.87, "volume": 828697.0}, {"date": "2023-09-07", "close": 33.93, "volume": 607756.0}, {"date": "2023-09-08", "close": 33.8, "volume": 644904.0}, {"date": "2023-09-11", "close": 33.49, "volume": 527779.0}, {"date": "2023-09-12", "close": 32.05, "volume": 939480.0}, {"date": "2023-09-13", "close": 31.59, "volume": 954438.0}, {"date": "2023-09-14", "close": 31.96, "volume": 523223.0}, {"date": "2023-09-15", "close": 31.8, "volume": 1525291.0}, {"date": "2023-09-18", "close": 31.42, "volume": 487414.0}, {"date": "2023-09-19", "close": 31.84, "volume": 656689.0}, {"date": "2023-09-20", "close": 31.39, "volume": 507066.0}, {"date": "2023-09-21", "close": 30.89, "volume": 469456.0}, {"date": "2023-09-22", "close": 30.86, "volume": 402400.0}, {"date": "2023-09-25", "close": 31.09, "volume": 449007.0}, {"date": "2023-09-26", "close": 30.84, "volume": 567443.0}, {"date": "2023-09-27", "close": 30.85, "volume": 495361.0}, {"date": "2023-09-28", "close": 31.44, "volume": 577933.0}, {"date": "2023-09-29", "close": 31.77, "volume": 513088.0}, {"date": "2023-10-02", "close": 31.79, "volume": 427593.0}, {"date": "2023-10-03", "close": 31.36, "volume": 354638.0}, {"date": "2023-10-04", "close": 31.44, "volume": 357730.0}, {"date": "2023-10-05", "close": 31.41, "volume": 523610.0}, {"date": "2023-10-06", "close": 31.38, "volume": 458959.0}, {"date": "2023-10-09", "close": 32.16, "volume": 522564.0}, {"date": "2023-10-10", "close": 32.38, "volume": 544540.0}, {"date": "2023-10-11", "close": 32.76, "volume": 550812.0}, {"date": "2023-10-12", "close": 31.84, "volume": 462567.0}, {"date": "2023-10-13", "close": 31.96, "volume": 590997.0}, {"date": "2023-10-16", "close": 32.34, "volume": 521329.0}, {"date": "2023-10-17", "close": 33.54, "volume": 647598.0}, {"date": "2023-10-18", "close": 33.39, "volume": 549762.0}, {"date": "2023-10-19", "close": 33.39, "volume": 610838.0}, {"date": "2023-10-20", "close": 33.23, "volume": 639933.0}, {"date": "2023-10-23", "close": 33.02, "volume": 575616.0}, {"date": "2023-10-24", "close": 33.78, "volume": 511980.0}, {"date": "2023-10-25", "close": 33.1, "volume": 429173.0}, {"date": "2023-10-26", "close": 32.29, "volume": 395591.0}, {"date": "2023-10-27", "close": 31.73, "volume": 452063.0}, {"date": "2023-10-30", "close": 32.36, "volume": 482215.0}, {"date": "2023-10-31", "close": 32.79, "volume": 480501.0}, {"date": "2023-11-01", "close": 32.3, "volume": 733134.0}, {"date": "2023-11-02", "close": 33.78, "volume": 783705.0}, {"date": "2023-11-03", "close": 34.7, "volume": 651279.0}, {"date": "2023-11-06", "close": 34.35, "volume": 632194.0}, {"date": "2023-11-07", "close": 33.98, "volume": 930326.0}, {"date": "2023-11-08", "close": 33.93, "volume": 968051.0}, {"date": "2023-11-09", "close": 33.46, "volume": 545474.0}, {"date": "2023-11-10", "close": 33.3, "volume": 608349.0}, {"date": "2023-11-13", "close": 33.99, "volume": 891725.0}, {"date": "2023-11-14", "close": 35.81, "volume": 664024.0}, {"date": "2023-11-15", "close": 36.66, "volume": 692876.0}, {"date": "2023-11-16", "close": 35.96, "volume": 409680.0}, {"date": "2023-11-17", "close": 36.54, "volume": 502898.0}, {"date": "2023-11-20", "close": 36.88, "volume": 360993.0}, {"date": "2023-11-21", "close": 37.18, "volume": 584641.0}, {"date": "2023-11-22", "close": 37.16, "volume": 362773.0}, {"date": "2023-11-24", "close": 37.38, "volume": 188788.0}, {"date": "2023-11-27", "close": 37.84, "volume": 484950.0}, {"date": "2023-11-28", "close": 37.78, "volume": 370878.0}, {"date": "2023-11-29", "close": 37.88, "volume": 682411.0}, {"date": "2023-11-30", "close": 37.92, "volume": 634255.0}, {"date": "2023-12-01", "close": 38.86, "volume": 554083.0}, {"date": "2023-12-04", "close": 39.75, "volume": 559334.0}, {"date": "2023-12-05", "close": 38.83, "volume": 529262.0}, {"date": "2023-12-06", "close": 38.46, "volume": 563237.0}, {"date": "2023-12-07", "close": 38.86, "volume": 477955.0}, {"date": "2023-12-08", "close": 39.26, "volume": 388720.0}, {"date": "2023-12-11", "close": 40.06, "volume": 429080.0}, {"date": "2023-12-12", "close": 40.03, "volume": 766158.0}, {"date": "2023-12-13", "close": 40.91, "volume": 722259.0}, {"date": "2023-12-14", "close": 42.27, "volume": 1209511.0}, {"date": "2023-12-15", "close": 42.22, "volume": 3595863.0}, {"date": "2023-12-18", "close": 42.43, "volume": 537534.0}, {"date": "2023-12-19", "close": 43.22, "volume": 594253.0}, {"date": "2023-12-20", "close": 42.68, "volume": 524469.0}, {"date": "2023-12-21", "close": 43.32, "volume": 311008.0}, {"date": "2023-12-22", "close": 43.13, "volume": 330789.0}, {"date": "2023-12-26", "close": 43.44, "volume": 286368.0}, {"date": "2023-12-27", "close": 43.42, "volume": 296202.0}, {"date": "2023-12-28", "close": 42.75, "volume": 398429.0}, {"date": "2023-12-29", "close": 42.0, "volume": 437722.0}, {"date": "2024-01-02", "close": 42.3, "volume": 471770.0}, {"date": "2024-01-03", "close": 40.89, "volume": 465222.0}, {"date": "2024-01-04", "close": 40.52, "volume": 601055.0}, {"date": "2024-01-05", "close": 40.94, "volume": 561792.0}, {"date": "2024-01-08", "close": 41.31, "volume": 612468.0}, {"date": "2024-01-09", "close": 41.54, "volume": 670308.0}, {"date": "2024-01-10", "close": 41.74, "volume": 799301.0}, {"date": "2024-01-11", "close": 42.01, "volume": 620723.0}, {"date": "2024-01-12", "close": 41.96, "volume": 399797.0}, {"date": "2024-01-16", "close": 42.04, "volume": 383474.0}, {"date": "2024-01-17", "close": 41.58, "volume": 355275.0}, {"date": "2024-01-18", "close": 42.0, "volume": 424312.0}, {"date": "2024-01-19", "close": 41.5, "volume": 917255.0}, {"date": "2024-01-22", "close": 42.45, "volume": 920594.0}, {"date": "2024-01-23", "close": 42.2, "volume": 589176.0}, {"date": "2024-01-24", "close": 42.02, "volume": 368442.0}, {"date": "2024-01-25", "close": 42.68, "volume": 447109.0}, {"date": "2024-01-26", "close": 42.87, "volume": 502891.0}, {"date": "2024-01-29", "close": 43.49, "volume": 474830.0}, {"date": "2024-01-30", "close": 43.24, "volume": 535176.0}, {"date": "2024-01-31", "close": 41.88, "volume": 624463.0}, {"date": "2024-02-01", "close": 42.86, "volume": 943566.0}, {"date": "2024-02-02", "close": 42.39, "volume": 540756.0}, {"date": "2024-02-05", "close": 41.79, "volume": 471382.0}, {"date": "2024-02-06", "close": 41.83, "volume": 539004.0}, {"date": "2024-02-07", "close": 40.23, "volume": 892177.0}, {"date": "2024-02-08", "close": 40.96, "volume": 648543.0}, {"date": "2024-02-09", "close": 41.75, "volume": 540926.0}, {"date": "2024-02-12", "close": 43.16, "volume": 591177.0}, {"date": "2024-02-13", "close": 41.99, "volume": 721462.0}, {"date": "2024-02-14", "close": 42.68, "volume": 837983.0}, {"date": "2024-02-15", "close": 43.75, "volume": 616123.0}, {"date": "2024-02-16", "close": 43.86, "volume": 678381.0}, {"date": "2024-02-20", "close": 43.57, "volume": 586269.0}, {"date": "2024-02-21", "close": 43.62, "volume": 633103.0}, {"date": "2024-02-22", "close": 43.68, "volume": 636975.0}, {"date": "2024-02-23", "close": 44.4, "volume": 1394917.0}, {"date": "2024-02-26", "close": 43.68, "volume": 1113217.0}, {"date": "2024-02-27", "close": 43.63, "volume": 1583164.0}, {"date": "2024-02-28", "close": 43.27, "volume": 1310658.0}, {"date": "2024-02-29", "close": 42.82, "volume": 1058521.0}, {"date": "2024-03-01", "close": 42.71, "volume": 851544.0}, {"date": "2024-03-04", "close": 42.78, "volume": 865385.0}, {"date": "2024-03-05", "close": 43.0, "volume": 954102.0}, {"date": "2024-03-06", "close": 42.02, "volume": 922267.0}, {"date": "2024-03-07", "close": 42.33, "volume": 855620.0}, {"date": "2024-03-08", "close": 41.99, "volume": 883875.0}, {"date": "2024-03-11", "close": 41.31, "volume": 787923.0}, {"date": "2024-03-12", "close": 41.73, "volume": 832461.0}, {"date": "2024-03-13", "close": 42.21, "volume": 851802.0}, {"date": "2024-03-14", "close": 41.62, "volume": 1018774.0}, {"date": "2024-03-15", "close": 41.63, "volume": 7153857.0}, {"date": "2024-03-18", "close": 40.86, "volume": 1053319.0}, {"date": "2024-03-19", "close": 41.08, "volume": 841292.0}, {"date": "2024-03-20", "close": 40.73, "volume": 913330.0}, {"date": "2024-03-21", "close": 41.78, "volume": 799169.0}, {"date": "2024-03-22", "close": 41.14, "volume": 924404.0}, {"date": "2024-03-25", "close": 40.81, "volume": 696829.0}, {"date": "2024-03-26", "close": 40.54, "volume": 818144.0}, {"date": "2024-03-27", "close": 41.87, "volume": 697295.0}, {"date": "2024-03-28", "close": 42.28, "volume": 946796.0}, {"date": "2024-04-01", "close": 42.42, "volume": 828482.0}, {"date": "2024-04-02", "close": 41.53, "volume": 822631.0}, {"date": "2024-04-03", "close": 41.15, "volume": 487146.0}, {"date": "2024-04-04", "close": 40.9, "volume": 518762.0}, {"date": "2024-04-05", "close": 40.96, "volume": 497126.0}, {"date": "2024-04-08", "close": 40.76, "volume": 625273.0}, {"date": "2024-04-09", "close": 40.77, "volume": 618165.0}, {"date": "2024-04-10", "close": 39.63, "volume": 748148.0}, {"date": "2024-04-11", "close": 39.22, "volume": 869876.0}, {"date": "2024-04-12", "close": 39.09, "volume": 552966.0}, {"date": "2024-04-15", "close": 39.11, "volume": 559151.0}, {"date": "2024-04-16", "close": 39.05, "volume": 423034.0}, {"date": "2024-04-17", "close": 38.81, "volume": 450001.0}, {"date": "2024-04-18", "close": 38.55, "volume": 666295.0}, {"date": "2024-04-19", "close": 39.12, "volume": 657607.0}, {"date": "2024-04-22", "close": 39.71, "volume": 446235.0}, {"date": "2024-04-23", "close": 40.44, "volume": 511976.0}, {"date": "2024-04-24", "close": 40.46, "volume": 426407.0}, {"date": "2024-04-25", "close": 39.72, "volume": 784016.0}, {"date": "2024-04-26", "close": 40.48, "volume": 585677.0}, {"date": "2024-04-29", "close": 40.99, "volume": 797625.0}, {"date": "2024-04-30", "close": 40.41, "volume": 1118656.0}, {"date": "2024-05-01", "close": 39.42, "volume": 1399322.0}, {"date": "2024-05-02", "close": 40.11, "volume": 908569.0}, {"date": "2024-05-03", "close": 39.59, "volume": 671859.0}, {"date": "2024-05-06", "close": 40.49, "volume": 564035.0}, {"date": "2024-05-07", "close": 40.61, "volume": 491216.0}, {"date": "2024-05-08", "close": 40.76, "volume": 383475.0}, {"date": "2024-05-09", "close": 41.62, "volume": 493423.0}, {"date": "2024-05-10", "close": 41.37, "volume": 407515.0}, {"date": "2024-05-13", "close": 41.96, "volume": 603823.0}, {"date": "2024-05-14", "close": 42.45, "volume": 569259.0}, {"date": "2024-05-15", "close": 42.49, "volume": 513775.0}, {"date": "2024-05-16", "close": 41.77, "volume": 404012.0}, {"date": "2024-05-17", "close": 41.66, "volume": 400452.0}, {"date": "2024-05-20", "close": 41.84, "volume": 348458.0}, {"date": "2024-05-21", "close": 42.11, "volume": 475297.0}, {"date": "2024-05-22", "close": 41.3, "volume": 482531.0}, {"date": "2024-05-23", "close": 41.45, "volume": 461422.0}, {"date": "2024-05-24", "close": 42.84, "volume": 514342.0}, {"date": "2024-05-28", "close": 43.5, "volume": 523956.0}, {"date": "2024-05-29", "close": 43.11, "volume": 557619.0}, {"date": "2024-05-30", "close": 44.06, "volume": 530094.0}, {"date": "2024-05-31", "close": 44.45, "volume": 644258.0}, {"date": "2024-06-03", "close": 44.7, "volume": 738520.0}, {"date": "2024-06-04", "close": 44.1, "volume": 774924.0}, {"date": "2024-06-05", "close": 44.34, "volume": 368040.0}, {"date": "2024-06-06", "close": 45.31, "volume": 520587.0}, {"date": "2024-06-07", "close": 44.53, "volume": 572515.0}, {"date": "2024-06-10", "close": 44.05, "volume": 468493.0}, {"date": "2024-06-11", "close": 43.67, "volume": 572613.0}, {"date": "2024-06-12", "close": 43.53, "volume": 597240.0}, {"date": "2024-06-13", "close": 42.96, "volume": 744163.0}, {"date": "2024-06-14", "close": 43.71, "volume": 754524.0}, {"date": "2024-06-17", "close": 43.68, "volume": 501472.0}, {"date": "2024-06-18", "close": 43.86, "volume": 466610.0}, {"date": "2024-06-20", "close": 43.77, "volume": 528458.0}, {"date": "2024-06-21", "close": 43.57, "volume": 1879331.0}, {"date": "2024-06-24", "close": 44.41, "volume": 456319.0}, {"date": "2024-06-25", "close": 43.53, "volume": 660280.0}, {"date": "2024-06-26", "close": 43.04, "volume": 473016.0}, {"date": "2024-06-27", "close": 42.34, "volume": 528117.0}, {"date": "2024-06-28", "close": 42.3, "volume": 1700893.0}, {"date": "2024-07-01", "close": 41.58, "volume": 687295.0}, {"date": "2024-07-02", "close": 42.03, "volume": 823660.0}, {"date": "2024-07-03", "close": 41.99, "volume": 232084.0}, {"date": "2024-07-05", "close": 41.96, "volume": 501626.0}, {"date": "2024-07-08", "close": 43.27, "volume": 664341.0}, {"date": "2024-07-09", "close": 42.67, "volume": 498747.0}, {"date": "2024-07-10", "close": 42.78, "volume": 477857.0}, {"date": "2024-07-11", "close": 44.29, "volume": 947942.0}, {"date": "2024-07-12", "close": 44.54, "volume": 733902.0}, {"date": "2024-07-15", "close": 43.99, "volume": 793374.0}, {"date": "2024-07-16", "close": 45.01, "volume": 871033.0}, {"date": "2024-07-17", "close": 44.25, "volume": 903999.0}, {"date": "2024-07-18", "close": 43.71, "volume": 705076.0}, {"date": "2024-07-19", "close": 43.8, "volume": 735220.0}, {"date": "2024-07-22", "close": 44.24, "volume": 673078.0}, {"date": "2024-07-23", "close": 44.91, "volume": 702592.0}, {"date": "2024-07-24", "close": 43.14, "volume": 945944.0}, {"date": "2024-07-25", "close": 42.67, "volume": 1014273.0}, {"date": "2024-07-26", "close": 44.02, "volume": 633349.0}, {"date": "2024-07-29", "close": 44.19, "volume": 724791.0}, {"date": "2024-07-30", "close": 44.46, "volume": 928401.0}, {"date": "2024-07-31", "close": 45.34, "volume": 1297423.0}, {"date": "2024-08-01", "close": 43.51, "volume": 1013469.0}, {"date": "2024-08-02", "close": 41.61, "volume": 766874.0}, {"date": "2024-08-05", "close": 41.59, "volume": 888967.0}, {"date": "2024-08-06", "close": 42.63, "volume": 921135.0}, {"date": "2024-08-07", "close": 42.18, "volume": 590827.0}, {"date": "2024-08-08", "close": 43.02, "volume": 674722.0}, {"date": "2024-08-09", "close": 43.08, "volume": 524416.0}, {"date": "2024-08-12", "close": 42.36, "volume": 448521.0}, {"date": "2024-08-13", "close": 43.28, "volume": 532428.0}, {"date": "2024-08-14", "close": 42.55, "volume": 462120.0}, {"date": "2024-08-15", "close": 43.93, "volume": 505452.0}, {"date": "2024-08-16", "close": 44.17, "volume": 452791.0}, {"date": "2024-08-19", "close": 44.2, "volume": 490441.0}, {"date": "2024-08-20", "close": 43.47, "volume": 402117.0}, {"date": "2024-08-21", "close": 44.59, "volume": 385195.0}, {"date": "2024-08-22", "close": 43.97, "volume": 394915.0}, {"date": "2024-08-23", "close": 45.16, "volume": 407102.0}, {"date": "2024-08-26", "close": 45.16, "volume": 436873.0}, {"date": "2024-08-27", "close": 44.46, "volume": 371613.0}, {"date": "2024-08-28", "close": 44.13, "volume": 414693.0}, {"date": "2024-08-29", "close": 44.54, "volume": 453461.0}, {"date": "2024-08-30", "close": 45.1, "volume": 557922.0}, {"date": "2024-09-03", "close": 44.52, "volume": 608522.0}, {"date": "2024-09-04", "close": 43.97, "volume": 455710.0}, {"date": "2024-09-05", "close": 43.84, "volume": 651282.0}, {"date": "2024-09-06", "close": 43.11, "volume": 513915.0}, {"date": "2024-09-09", "close": 43.51, "volume": 552509.0}, {"date": "2024-09-10", "close": 43.31, "volume": 329309.0}, {"date": "2024-09-11", "close": 43.55, "volume": 510479.0}, {"date": "2024-09-12", "close": 44.11, "volume": 492611.0}, {"date": "2024-09-13", "close": 45.61, "volume": 564249.0}, {"date": "2024-09-16", "close": 45.76, "volume": 642830.0}, {"date": "2024-09-17", "close": 47.1, "volume": 867165.0}, {"date": "2024-09-18", "close": 47.46, "volume": 830733.0}, {"date": "2024-09-19", "close": 47.89, "volume": 1009153.0}, {"date": "2024-09-20", "close": 47.47, "volume": 1436676.0}, {"date": "2024-09-23", "close": 48.11, "volume": 557306.0}, {"date": "2024-09-24", "close": 49.01, "volume": 611421.0}, {"date": "2024-09-25", "close": 47.81, "volume": 720408.0}, {"date": "2024-09-26", "close": 48.38, "volume": 675970.0}, {"date": "2024-09-27", "close": 48.69, "volume": 524625.0}, {"date": "2024-09-30", "close": 48.99, "volume": 570751.0}, {"date": "2024-10-01", "close": 49.7, "volume": 818758.0}, {"date": "2024-10-02", "close": 49.09, "volume": 433293.0}, {"date": "2024-10-03", "close": 47.98, "volume": 684307.0}, {"date": "2024-10-04", "close": 49.35, "volume": 527515.0}, {"date": "2024-10-07", "close": 47.12, "volume": 714100.0}, {"date": "2024-10-08", "close": 47.08, "volume": 677200.0}, {"date": "2024-10-09", "close": 46.97, "volume": 532039.0}, {"date": "2024-10-10", "close": 47.04, "volume": 423092.0}, {"date": "2024-10-11", "close": 47.88, "volume": 357124.0}, {"date": "2024-10-14", "close": 47.74, "volume": 657592.0}, {"date": "2024-10-15", "close": 48.17, "volume": 743454.0}, {"date": "2024-10-16", "close": 48.83, "volume": 435040.0}, {"date": "2024-10-17", "close": 48.61, "volume": 460329.0}, {"date": "2024-10-18", "close": 48.56, "volume": 669848.0}, {"date": "2024-10-21", "close": 46.93, "volume": 890600.0}, {"date": "2024-10-22", "close": 45.63, "volume": 1007774.0}, {"date": "2024-10-23", "close": 45.25, "volume": 479669.0}, {"date": "2024-10-24", "close": 45.43, "volume": 463149.0}, {"date": "2024-10-25", "close": 45.3, "volume": 539498.0}, {"date": "2024-10-28", "close": 45.89, "volume": 541844.0}, {"date": "2024-10-29", "close": 45.12, "volume": 608802.0}, {"date": "2024-10-30", "close": 45.09, "volume": 482540.0}, {"date": "2024-10-31", "close": 44.97, "volume": 588675.0}, {"date": "2024-11-01", "close": 44.75, "volume": 830042.0}, {"date": "2024-11-04", "close": 44.89, "volume": 654236.0}, {"date": "2024-11-05", "close": 45.41, "volume": 460304.0}, {"date": "2024-11-06", "close": 44.23, "volume": 1841664.0}, {"date": "2024-11-07", "close": 45.6, "volume": 1559967.0}, {"date": "2024-11-08", "close": 44.63, "volume": 1340635.0}, {"date": "2024-11-11", "close": 44.83, "volume": 895859.0}, {"date": "2024-11-12", "close": 44.97, "volume": 751581.0}, {"date": "2024-11-13", "close": 44.27, "volume": 917734.0}, {"date": "2024-11-14", "close": 43.95, "volume": 719595.0}, {"date": "2024-11-15", "close": 43.23, "volume": 750477.0}, {"date": "2024-11-18", "close": 42.79, "volume": 806206.0}, {"date": "2024-11-19", "close": 42.53, "volume": 621139.0}, {"date": "2024-11-20", "close": 41.59, "volume": 774986.0}, {"date": "2024-11-21", "close": 42.82, "volume": 535315.0}, {"date": "2024-11-22", "close": 43.4, "volume": 648401.0}, {"date": "2024-11-25", "close": 45.41, "volume": 1036437.0}, {"date": "2024-11-26", "close": 44.16, "volume": 628191.0}, {"date": "2024-11-27", "close": 44.84, "volume": 560567.0}, {"date": "2024-11-29", "close": 45.58, "volume": 513040.0}, {"date": "2024-12-02", "close": 46.18, "volume": 954866.0}, {"date": "2024-12-03", "close": 46.01, "volume": 666213.0}, {"date": "2024-12-04", "close": 45.81, "volume": 799392.0}, {"date": "2024-12-05", "close": 44.47, "volume": 581906.0}, {"date": "2024-12-06", "close": 44.74, "volume": 659441.0}, {"date": "2024-12-09", "close": 43.84, "volume": 697382.0}, {"date": "2024-12-10", "close": 43.52, "volume": 783373.0}, {"date": "2024-12-11", "close": 44.01, "volume": 728601.0}, {"date": "2024-12-12", "close": 43.73, "volume": 470681.0}, {"date": "2024-12-13", "close": 43.67, "volume": 513202.0}, {"date": "2024-12-16", "close": 43.82, "volume": 743701.0}, {"date": "2024-12-17", "close": 43.26, "volume": 625382.0}, {"date": "2024-12-18", "close": 42.59, "volume": 704663.0}, {"date": "2024-12-19", "close": 42.74, "volume": 845932.0}, {"date": "2024-12-20", "close": 42.83, "volume": 3705176.0}, {"date": "2024-12-23", "close": 42.47, "volume": 502317.0}, {"date": "2024-12-24", "close": 42.29, "volume": 268399.0}, {"date": "2024-12-26", "close": 42.53, "volume": 332425.0}, {"date": "2024-12-27", "close": 42.33, "volume": 400610.0}, {"date": "2024-12-30", "close": 42.23, "volume": 504329.0}, {"date": "2024-12-31", "close": 42.52, "volume": 601590.0}, {"date": "2025-01-02", "close": 41.96, "volume": 655607.0}, {"date": "2025-01-03", "close": 41.91, "volume": 757948.0}, {"date": "2025-01-06", "close": 42.15, "volume": 530223.0}, {"date": "2025-01-07", "close": 41.56, "volume": 488727.0}, {"date": "2025-01-08", "close": 41.19, "volume": 473489.0}, {"date": "2025-01-10", "close": 40.92, "volume": 826993.0}, {"date": "2025-01-13", "close": 40.26, "volume": 593419.0}, {"date": "2025-01-14", "close": 40.84, "volume": 611638.0}, {"date": "2025-01-15", "close": 41.19, "volume": 588991.0}, {"date": "2025-01-16", "close": 40.8, "volume": 628291.0}, {"date": "2025-01-17", "close": 41.12, "volume": 617030.0}, {"date": "2025-01-21", "close": 42.12, "volume": 676240.0}, {"date": "2025-01-22", "close": 41.75, "volume": 521936.0}, {"date": "2025-01-23", "close": 41.98, "volume": 574726.0}, {"date": "2025-01-24", "close": 41.5, "volume": 558867.0}, {"date": "2025-01-27", "close": 41.23, "volume": 939493.0}, {"date": "2025-01-28", "close": 41.51, "volume": 487576.0}, {"date": "2025-01-29", "close": 41.32, "volume": 396823.0}, {"date": "2025-01-30", "close": 41.87, "volume": 459683.0}, {"date": "2025-01-31", "close": 41.05, "volume": 726213.0}, {"date": "2025-02-03", "close": 38.32, "volume": 1162182.0}, {"date": "2025-02-04", "close": 37.29, "volume": 1428568.0}, {"date": "2025-02-05", "close": 37.6, "volume": 671739.0}, {"date": "2025-02-06", "close": 37.6, "volume": 658155.0}, {"date": "2025-02-07", "close": 37.19, "volume": 945378.0}, {"date": "2025-02-10", "close": 37.73, "volume": 1042922.0}, {"date": "2025-02-11", "close": 38.24, "volume": 721580.0}, {"date": "2025-02-12", "close": 37.63, "volume": 643559.0}, {"date": "2025-02-13", "close": 39.67, "volume": 1010640.0}, {"date": "2025-02-14", "close": 39.63, "volume": 750031.0}, {"date": "2025-02-18", "close": 39.7, "volume": 898912.0}, {"date": "2025-02-19", "close": 39.3, "volume": 518854.0}, {"date": "2025-02-20", "close": 38.7, "volume": 489147.0}, {"date": "2025-02-21", "close": 38.23, "volume": 721627.0}, {"date": "2025-02-24", "close": 38.53, "volume": 1111321.0}, {"date": "2025-02-25", "close": 37.89, "volume": 1419740.0}, {"date": "2025-02-26", "close": 34.84, "volume": 2563405.0}, {"date": "2025-02-27", "close": 33.22, "volume": 2331923.0}, {"date": "2025-02-28", "close": 32.79, "volume": 1567672.0}, {"date": "2025-03-03", "close": 30.45, "volume": 1635014.0}, {"date": "2025-03-04", "close": 29.45, "volume": 2364151.0}, {"date": "2025-03-05", "close": 29.01, "volume": 1316501.0}, {"date": "2025-03-06", "close": 29.43, "volume": 1386721.0}, {"date": "2025-03-07", "close": 28.89, "volume": 1184760.0}, {"date": "2025-03-10", "close": 28.0, "volume": 1461520.0}, {"date": "2025-03-11", "close": 26.66, "volume": 1504241.0}, {"date": "2025-03-12", "close": 25.86, "volume": 1639777.0}, {"date": "2025-03-13", "close": 25.68, "volume": 2325442.0}, {"date": "2025-03-14", "close": 25.3, "volume": 2525851.0}, {"date": "2025-03-17", "close": 25.76, "volume": 2173719.0}, {"date": "2025-03-18", "close": 25.31, "volume": 1553450.0}, {"date": "2025-03-19", "close": 25.52, "volume": 1871034.0}, {"date": "2025-03-20", "close": 26.0, "volume": 2040389.0}, {"date": "2025-03-21", "close": 25.03, "volume": 4421682.0}, {"date": "2025-03-24", "close": 27.43, "volume": 2039338.0}, {"date": "2025-03-25", "close": 27.26, "volume": 1524345.0}, {"date": "2025-03-26", "close": 27.37, "volume": 1465944.0}, {"date": "2025-03-27", "close": 27.1, "volume": 1429689.0}, {"date": "2025-03-28", "close": 26.65, "volume": 1689812.0}, {"date": "2025-03-31", "close": 26.64, "volume": 2062604.0}, {"date": "2025-04-01", "close": 27.42, "volume": 1989880.0}, {"date": "2025-04-02", "close": 28.28, "volume": 1662553.0}, {"date": "2025-04-03", "close": 23.65, "volume": 4072723.0}, {"date": "2025-04-04", "close": 24.1, "volume": 3510843.0}, {"date": "2025-04-07", "close": 22.26, "volume": 2302373.0}, {"date": "2025-04-08", "close": 20.04, "volume": 3534769.0}, {"date": "2025-04-09", "close": 22.14, "volume": 5188441.0}, {"date": "2025-04-10", "close": 21.18, "volume": 2411056.0}, {"date": "2025-04-11", "close": 20.8, "volume": 1914956.0}, {"date": "2025-04-14", "close": 21.01, "volume": 1902106.0}, {"date": "2025-04-15", "close": 20.25, "volume": 1716858.0}, {"date": "2025-04-16", "close": 19.54, "volume": 1174052.0}, {"date": "2025-04-17", "close": 19.9, "volume": 1468159.0}, {"date": "2025-04-21", "close": 19.99, "volume": 2986609.0}, {"date": "2025-04-22", "close": 20.51, "volume": 3129057.0}, {"date": "2025-04-23", "close": 20.47, "volume": 2719749.0}, {"date": "2025-04-24", "close": 21.16, "volume": 1524651.0}, {"date": "2025-04-25", "close": 20.8, "volume": 793098.0}, {"date": "2025-04-28", "close": 20.92, "volume": 977275.0}, {"date": "2025-04-29", "close": 20.97, "volume": 945964.0}, {"date": "2025-04-30", "close": 21.0, "volume": 1334898.0}, {"date": "2025-05-01", "close": 20.89, "volume": 1438655.0}, {"date": "2025-05-02", "close": 21.09, "volume": 1396207.0}, {"date": "2025-05-05", "close": 20.68, "volume": 1851578.0}, {"date": "2025-05-06", "close": 20.13, "volume": 2602548.0}, {"date": "2025-05-07", "close": 23.42, "volume": 3356503.0}, {"date": "2025-05-08", "close": 23.85, "volume": 2829678.0}, {"date": "2025-05-09", "close": 22.98, "volume": 2093326.0}, {"date": "2025-05-12", "close": 26.41, "volume": 3767496.0}, {"date": "2025-05-13", "close": 26.75, "volume": 3003626.0}, {"date": "2025-05-14", "close": 26.17, "volume": 2367904.0}, {"date": "2025-05-15", "close": 26.54, "volume": 3058554.0}, {"date": "2025-05-16", "close": 26.18, "volume": 1813237.0}, {"date": "2025-05-19", "close": 25.77, "volume": 1503852.0}, {"date": "2025-05-20", "close": 26.49, "volume": 1168942.0}, {"date": "2025-05-21", "close": 24.69, "volume": 1382685.0}, {"date": "2025-05-22", "close": 25.07, "volume": 1243408.0}, {"date": "2025-05-23", "close": 24.55, "volume": 874590.0}, {"date": "2025-05-27", "close": 26.2, "volume": 1193815.0}, {"date": "2025-05-28", "close": 25.61, "volume": 991172.0}, {"date": "2025-05-29", "close": 25.37, "volume": 1325506.0}, {"date": "2025-05-30", "close": 24.65, "volume": 1946395.0}, {"date": "2025-06-02", "close": 24.25, "volume": 1176892.0}, {"date": "2025-06-03", "close": 24.8, "volume": 1154127.0}, {"date": "2025-06-04", "close": 24.67, "volume": 922157.0}, {"date": "2025-06-05", "close": 24.67, "volume": 1306329.0}, {"date": "2025-06-06", "close": 24.96, "volume": 1113762.0}, {"date": "2025-06-09", "close": 26.1, "volume": 1857068.0}, {"date": "2025-06-10", "close": 25.96, "volume": 2235513.0}, {"date": "2025-06-11", "close": 24.55, "volume": 1660802.0}, {"date": "2025-06-12", "close": 24.14, "volume": 1112462.0}, {"date": "2025-06-13", "close": 23.02, "volume": 1394985.0}, {"date": "2025-06-16", "close": 24.23, "volume": 1427486.0}, {"date": "2025-06-17", "close": 23.5, "volume": 966132.0}, {"date": "2025-06-18", "close": 23.25, "volume": 768033.0}, {"date": "2025-06-20", "close": 23.11, "volume": 2005890.0}, {"date": "2025-06-23", "close": 23.93, "volume": 1275017.0}, {"date": "2025-06-24", "close": 23.88, "volume": 977465.0}, {"date": "2025-06-25", "close": 23.35, "volume": 1062440.0}, {"date": "2025-06-26", "close": 23.83, "volume": 972897.0}, {"date": "2025-06-27", "close": 24.56, "volume": 3969872.0}, {"date": "2025-06-30", "close": 23.98, "volume": 1234777.0}, {"date": "2025-07-01", "close": 25.2, "volume": 1742609.0}, {"date": "2025-07-02", "close": 26.04, "volume": 2009474.0}, {"date": "2025-07-03", "close": 25.98, "volume": 628656.0}, {"date": "2025-07-07", "close": 25.0, "volume": 1215268.0}, {"date": "2025-07-08", "close": 25.59, "volume": 2053785.0}, {"date": "2025-07-09", "close": 25.51, "volume": 935685.0}, {"date": "2025-07-10", "close": 26.01, "volume": 974004.0}, {"date": "2025-07-11", "close": 25.515, "volume": 786604.0}, {"date": "2025-07-14", "close": 24.84, "volume": 1017939.0}, {"date": "2025-07-15", "close": 23.99, "volume": 1314109.0}, {"date": "2025-07-16", "close": 24.58, "volume": 1627039.0}, {"date": "2025-07-17", "close": 26.13, "volume": 2362724.0}, {"date": "2025-07-18", "close": 26.47, "volume": 1600515.0}, {"date": "2025-07-21", "close": 26.07, "volume": 1439345.0}, {"date": "2025-07-22", "close": 27.14, "volume": 1370937.0}, {"date": "2025-07-23", "close": 27.0, "volume": 951146.0}, {"date": "2025-07-24", "close": 26.18, "volume": 1116230.0}, {"date": "2025-07-25", "close": 26.87, "volume": 1075356.0}, {"date": "2025-07-28", "close": 26.995, "volume": 1466042.0}, {"date": "2025-07-29", "close": 26.32, "volume": 2191864.0}, {"date": "2025-07-30", "close": 23.865, "volume": 3727371.0}, {"date": "2025-07-31", "close": 24.005, "volume": 3351021.0}, {"date": "2025-08-01", "close": 23.52, "volume": 2940411.0}, {"date": "2025-08-04", "close": 25.1, "volume": 2353968.0}, {"date": "2025-08-05", "close": 25.1, "volume": 1428709.0}, {"date": "2025-08-06", "close": 25.85, "volume": 1812819.0}, {"date": "2025-08-07", "close": 25.65, "volume": 1791812.0}, {"date": "2025-08-08", "close": 25.44, "volume": 1754919.0}, {"date": "2025-08-11", "close": 24.61, "volume": 1480473.0}, {"date": "2025-08-12", "close": 26.1, "volume": 1768730.0}, {"date": "2025-08-13", "close": 27.33, "volume": 1990514.0}, {"date": "2025-08-14", "close": 26.74, "volume": 1348438.0}, {"date": "2025-08-15", "close": 27.01, "volume": 1107659.0}, {"date": "2025-08-18", "close": 26.92, "volume": 1017580.0}, {"date": "2025-08-19", "close": 27.04, "volume": 1089638.0}, {"date": "2025-08-20", "close": 26.6, "volume": 1089483.0}, {"date": "2025-08-21", "close": 27.13, "volume": 1353357.0}, {"date": "2025-08-22", "close": 28.535, "volume": 1449878.0}, {"date": "2025-08-25", "close": 28.03, "volume": 1173537.0}, {"date": "2025-08-26", "close": 28.14, "volume": 1617538.0}, {"date": "2025-08-27", "close": 29.38, "volume": 1462357.0}, {"date": "2025-08-28", "close": 29.18, "volume": 1272593.0}, {"date": "2025-08-29", "close": 29.04, "volume": 1101589.0}, {"date": "2025-09-02", "close": 29.43, "volume": 1305109.0}, {"date": "2025-09-03", "close": 29.11, "volume": 1159576.0}, {"date": "2025-09-04", "close": 30.12, "volume": 1667771.0}, {"date": "2025-09-05", "close": 30.32, "volume": 1442976.0}, {"date": "2025-09-08", "close": 30.5, "volume": 1322398.0}, {"date": "2025-09-09", "close": 30.28, "volume": 1477475.0}, {"date": "2025-09-10", "close": 30.5, "volume": 1584555.0}, {"date": "2025-09-11", "close": 31.79, "volume": 1996402.0}, {"date": "2025-09-12", "close": 31.15, "volume": 1944758.0}, {"date": "2025-09-15", "close": 31.37, "volume": 1891512.0}, {"date": "2025-09-16", "close": 31.53, "volume": 1180761.0}, {"date": "2025-09-17", "close": 32.49, "volume": 1777510.0}, {"date": "2025-09-18", "close": 32.7, "volume": 1394982.0}, {"date": "2025-09-19", "close": 32.02, "volume": 4344265.0}, {"date": "2025-09-22", "close": 33.16, "volume": 2970133.0}, {"date": "2025-09-23", "close": 32.93, "volume": 2475199.0}, {"date": "2025-09-24", "close": 32.82, "volume": 969314.0}, {"date": "2025-09-25", "close": 32.7, "volume": 1298908.0}, {"date": "2025-09-26", "close": 33.765, "volume": 1205745.0}, {"date": "2025-09-29", "close": 33.89, "volume": 1234295.0}, {"date": "2025-09-30", "close": 33.48, "volume": 1666240.0}, {"date": "2025-10-01", "close": 34.29, "volume": 1380116.0}, {"date": "2025-10-02", "close": 34.25, "volume": 925087.0}, {"date": "2025-10-03", "close": 34.43, "volume": 1196339.0}, {"date": "2025-10-06", "close": 33.7, "volume": 1178829.0}, {"date": "2025-10-07", "close": 33.23, "volume": 1096789.0}, {"date": "2025-10-08", "close": 34.15, "volume": 857791.0}, {"date": "2025-10-09", "close": 33.995, "volume": 1332920.0}, {"date": "2025-10-10", "close": 32.25, "volume": 1501174.0}, {"date": "2025-10-13", "close": 34.32, "volume": 1239106.0}, {"date": "2025-10-14", "close": 34.96, "volume": 1113278.0}, {"date": "2025-10-15", "close": 35.34, "volume": 1331716.0}, {"date": "2025-10-16", "close": 34.99, "volume": 1253640.0}, {"date": "2025-10-17", "close": 35.0, "volume": 1000635.0}, {"date": "2025-10-20", "close": 34.96, "volume": 1031748.0}, {"date": "2025-10-21", "close": 34.99, "volume": 1626262.0}, {"date": "2025-10-22", "close": 34.48, "volume": 1140046.0}, {"date": "2025-10-23", "close": 35.62, "volume": 968816.0}, {"date": "2025-10-24", "close": 35.63, "volume": 1071965.0}, {"date": "2025-10-27", "close": 35.44, "volume": 1252465.0}, {"date": "2025-10-28", "close": 34.915, "volume": 947081.0}, {"date": "2025-10-29", "close": 34.42, "volume": 1112043.0}, {"date": "2025-10-30", "close": 34.34, "volume": 1535189.0}, {"date": "2025-10-31", "close": 33.91, "volume": 1309283.0}, {"date": "2025-11-03", "close": 32.8, "volume": 2088455.0}, {"date": "2025-11-04", "close": 32.84, "volume": 2463084.0}, {"date": "2025-11-05", "close": 37.32, "volume": 4047949.0}, {"date": "2025-11-06", "close": 38.38, "volume": 2273441.0}, {"date": "2025-11-07", "close": 38.21, "volume": 1315179.0}, {"date": "2025-11-10", "close": 37.71, "volume": 1257398.0}, {"date": "2025-11-11", "close": 38.87, "volume": 1126415.0}, {"date": "2025-11-12", "close": 38.84, "volume": 1027203.0}, {"date": "2025-11-13", "close": 38.19, "volume": 818520.0}, {"date": "2025-11-14", "close": 37.92, "volume": 692029.0}, {"date": "2025-11-17", "close": 36.98, "volume": 726022.0}, {"date": "2025-11-18", "close": 37.17, "volume": 742800.0}, {"date": "2025-11-19", "close": 37.17, "volume": 658409.0}, {"date": "2025-11-20", "close": 37.875, "volume": 765223.0}, {"date": "2025-11-21", "close": 39.74, "volume": 1124117.0}, {"date": "2025-11-24", "close": 40.65, "volume": 952739.0}, {"date": "2025-11-25", "close": 41.55, "volume": 1439790.0}, {"date": "2025-11-26", "close": 41.88, "volume": 908724.0}, {"date": "2025-11-28", "close": 41.78, "volume": 418436.0}, {"date": "2025-12-01", "close": 42.93, "volume": 872070.0}, {"date": "2025-12-02", "close": 41.7, "volume": 876056.0}, {"date": "2025-12-03", "close": 44.11, "volume": 1523932.0}, {"date": "2025-12-04", "close": 43.09, "volume": 831968.0}, {"date": "2025-12-05", "close": 43.88, "volume": 875716.0}, {"date": "2025-12-08", "close": 43.08, "volume": 729449.0}, {"date": "2025-12-09", "close": 43.57, "volume": 969571.0}, {"date": "2025-12-10", "close": 43.72, "volume": 1463383.0}, {"date": "2025-12-11", "close": 44.44, "volume": 1019543.0}, {"date": "2025-12-12", "close": 43.61, "volume": 1209851.0}, {"date": "2025-12-15", "close": 44.15, "volume": 1081073.0}, {"date": "2025-12-16", "close": 43.73, "volume": 670591.0}, {"date": "2025-12-17", "close": 42.89, "volume": 1124354.0}, {"date": "2025-12-18", "close": 42.9, "volume": 1317731.0}, {"date": "2025-12-19", "close": 43.05, "volume": 1836803.0}, {"date": "2025-12-22", "close": 43.67, "volume": 1025867.0}, {"date": "2025-12-23", "close": 42.71, "volume": 927188.0}, {"date": "2025-12-24", "close": 42.76, "volume": 371496.0}, {"date": "2025-12-26", "close": 43.04, "volume": 511511.0}, {"date": "2025-12-29", "close": 42.6, "volume": 828747.0}, {"date": "2025-12-30", "close": 42.19, "volume": 632250.0}, {"date": "2025-12-31", "close": 41.64, "volume": 1063024.0}, {"date": "2026-01-02", "close": 42.2, "volume": 859087.0}, {"date": "2026-01-05", "close": 43.66, "volume": 806196.0}, {"date": "2026-01-06", "close": 43.87, "volume": 988879.0}, {"date": "2026-01-07", "close": 44.03, "volume": 892186.0}, {"date": "2026-01-08", "close": 45.59, "volume": 1150012.0}, {"date": "2026-01-09", "close": 45.05, "volume": 982806.0}, {"date": "2026-01-12", "close": 45.16, "volume": 652393.0}, {"date": "2026-01-13", "close": 45.87, "volume": 684383.0}, {"date": "2026-01-14", "close": 45.49, "volume": 731874.0}, {"date": "2026-01-15", "close": 46.23, "volume": 1248902.0}, {"date": "2026-01-16", "close": 45.6, "volume": 879531.0}, {"date": "2026-01-20", "close": 44.55, "volume": 1556814.0}, {"date": "2026-01-21", "close": 45.22, "volume": 1269542.0}, {"date": "2026-01-22", "close": 45.26, "volume": 1290010.0}, {"date": "2026-01-23", "close": 45.49, "volume": 1642274.0}, {"date": "2026-01-26", "close": 45.65, "volume": 794281.0}, {"date": "2026-01-27", "close": 43.99, "volume": 1239429.0}, {"date": "2026-01-28", "close": 43.39, "volume": 1789881.0}, {"date": "2026-01-29", "close": 43.95, "volume": 1829852.0}, {"date": "2026-01-30", "close": 43.88, "volume": 1167956.0}, {"date": "2026-02-02", "close": 45.66, "volume": 1206413.0}, {"date": "2026-02-03", "close": 42.22, "volume": 2494632.0}, {"date": "2026-02-04", "close": 38.76, "volume": 3947664.0}, {"date": "2026-02-05", "close": 34.56, "volume": 4749766.0}, {"date": "2026-02-06", "close": 35.71, "volume": 2534164.0}, {"date": "2026-02-09", "close": 36.53, "volume": 2513632.0}, {"date": "2026-02-10", "close": 36.925, "volume": 2005365.0}, {"date": "2026-02-11", "close": 38.61, "volume": 1685262.0}, {"date": "2026-02-12", "close": 39.23, "volume": 1419895.0}, {"date": "2026-02-13", "close": 39.19, "volume": 1575523.0}, {"date": "2026-02-17", "close": 39.43, "volume": 1056252.0}, {"date": "2026-02-18", "close": 39.16, "volume": 1482379.0}, {"date": "2026-02-19", "close": 39.15, "volume": 1377985.0}, {"date": "2026-02-20", "close": 39.89, "volume": 1279373.0}, {"date": "2026-02-23", "close": 37.27, "volume": 1734949.0}, {"date": "2026-02-24", "close": 37.36, "volume": 2586711.0}, {"date": "2026-02-25", "close": 35.82, "volume": 4131096.0}, {"date": "2026-02-26", "close": 36.86, "volume": 2128793.0}, {"date": "2026-02-27", "close": 36.1, "volume": 1607200.0}, {"date": "2026-03-02", "close": 35.62, "volume": 1241584.0}, {"date": "2026-03-03", "close": 35.86, "volume": 1422902.0}, {"date": "2026-03-04", "close": 36.12, "volume": 1203186.0}, {"date": "2026-03-05", "close": 34.75, "volume": 1265451.0}, {"date": "2026-03-06", "close": 33.88, "volume": 1272185.0}, {"date": "2026-03-09", "close": 33.62, "volume": 2508254.0}, {"date": "2026-03-10", "close": 34.56, "volume": 1300637.0}, {"date": "2026-03-11", "close": 34.04, "volume": 972382.0}, {"date": "2026-03-12", "close": 32.61, "volume": 1215058.0}, {"date": "2026-03-13", "close": 31.37, "volume": 1293599.0}, {"date": "2026-03-16", "close": 32.26, "volume": 1242242.0}, {"date": "2026-03-17", "close": 33.04, "volume": 1092341.0}, {"date": "2026-03-18", "close": 32.61, "volume": 1195535.0}, {"date": "2026-03-19", "close": 33.2, "volume": 1019598.0}, {"date": "2026-03-20", "close": 31.83, "volume": 2786622.0}, {"date": "2026-03-23", "close": 33.64, "volume": 1563540.0}, {"date": "2026-03-24", "close": 33.47, "volume": 675370.0}, {"date": "2026-03-25", "close": 33.99, "volume": 693055.0}, {"date": "2026-03-26", "close": 33.2, "volume": 1180455.0}, {"date": "2026-03-27", "close": 33.11, "volume": 1605987.0}, {"date": "2026-03-30", "close": 32.59, "volume": 1116212.0}, {"date": "2026-03-31", "close": 33.92, "volume": 1480026.0}, {"date": "2026-04-01", "close": 34.06, "volume": 665906.0}, {"date": "2026-04-02", "close": 33.99, "volume": 752636.0}, {"date": "2026-04-06", "close": 35.21, "volume": 945108.0}, {"date": "2026-04-07", "close": 35.13, "volume": 788643.0}, {"date": "2026-04-08", "close": 37.21, "volume": 1201077.0}, {"date": "2026-04-09", "close": 38.18, "volume": 988330.0}, {"date": "2026-04-10", "close": 37.96, "volume": 785090.0}, {"date": "2026-04-13", "close": 37.62, "volume": 859950.0}, {"date": "2026-04-14", "close": 38.2, "volume": 931479.0}, {"date": "2026-04-15", "close": 38.38, "volume": 948375.0}, {"date": "2026-04-16", "close": 38.25, "volume": 999534.0}, {"date": "2026-04-17", "close": 39.8, "volume": 1080952.0}, {"date": "2026-04-20", "close": 39.72, "volume": 1306030.0}, {"date": "2026-04-21", "close": 39.4, "volume": 1106904.0}, {"date": "2026-04-22", "close": 39.25, "volume": 1030545.0}, {"date": "2026-04-23", "close": 37.96, "volume": 745237.0}, {"date": "2026-04-24", "close": 38.58, "volume": 1110411.0}, {"date": "2026-04-27", "close": 37.83, "volume": 997367.0}, {"date": "2026-04-28", "close": 37.45, "volume": 836463.0}, {"date": "2026-04-29", "close": 36.97, "volume": 922348.0}, {"date": "2026-04-30", "close": 37.56, "volume": 978537.0}, {"date": "2026-05-01", "close": 37.5, "volume": 789704.0}, {"date": "2026-05-04", "close": 36.42, "volume": 1055532.0}, {"date": "2026-05-05", "close": 37.69, "volume": 1586229.0}, {"date": "2026-05-06", "close": 40.02, "volume": 2355416.0}, {"date": "2026-05-07", "close": 39.64, "volume": 1699316.0}, {"date": "2026-05-08", "close": 40.61, "volume": 1227868.0}, {"date": "2026-05-11", "close": 38.89, "volume": 835731.0}, {"date": "2026-05-12", "close": 38.55, "volume": 966115.0}, {"date": "2026-05-13", "close": 38.51, "volume": 983647.0}, {"date": "2026-05-14", "close": 39.49, "volume": 772759.0}, {"date": "2026-05-15", "close": 38.79, "volume": 766302.0}, {"date": "2026-05-18", "close": 38.72, "volume": 842021.0}, {"date": "2026-05-19", "close": 38.23, "volume": 701784.0}, {"date": "2026-05-20", "close": 40.48, "volume": 1010256.0}, {"date": "2026-05-21", "close": 41.35, "volume": 1016353.0}, {"date": "2026-05-22", "close": 41.93, "volume": 869933.0}, {"date": "2026-05-26", "close": 42.75, "volume": 1057571.0}, {"date": "2026-05-27", "close": 43.48, "volume": 924444.0}, {"date": "2026-05-28", "close": 43.4, "volume": 1046670.0}, {"date": "2026-05-29", "close": 43.44, "volume": 1419733.0}, {"date": "2026-06-01", "close": 43.18, "volume": 788474.0}, {"date": "2026-06-02", "close": 44.27, "volume": 955185.0}, {"date": "2026-06-03", "close": 43.8, "volume": 1146808.0}, {"date": "2026-06-04", "close": 44.44, "volume": 710146.0}, {"date": "2026-06-05", "close": 44.03, "volume": 907506.0}, {"date": "2026-06-08", "close": 45.31, "volume": 1309722.0}, {"date": "2026-06-09", "close": 44.96, "volume": 1086277.0}, {"date": "2026-06-10", "close": 44.23, "volume": 707945.0}, {"date": "2026-06-11", "close": 45.89, "volume": 1093568.0}, {"date": "2026-06-12", "close": 46.15, "volume": 627785.0}, {"date": "2026-06-15", "close": 45.42, "volume": 722125.0}, {"date": "2026-06-16", "close": 44.61, "volume": 851668.0}, {"date": "2026-06-17", "close": 42.84, "volume": 1535881.0}, {"date": "2026-06-18", "close": 44.19, "volume": 1698131.0}, {"date": "2026-06-22", "close": 42.73, "volume": 1151306.0}, {"date": "2026-06-23", "close": 42.3, "volume": 693949.0}, {"date": "2026-06-24", "close": 42.29, "volume": 982482.0}, {"date": "2026-06-25", "close": 41.48, "volume": 883613.0}, {"date": "2026-06-26", "close": 43.22, "volume": 5195371.0}, {"date": "2026-06-29", "close": 42.57, "volume": 1485148.0}, {"date": "2026-06-30", "close": 42.1, "volume": 1248727.0}, {"date": "2026-07-01", "close": 41.58, "volume": 1088687.0}, {"date": "2026-07-02", "close": 39.92, "volume": 1130172.0}, {"date": "2026-07-06", "close": 39.71, "volume": 1099760.0}, {"date": "2026-07-07", "close": 39.89, "volume": 884859.0}, {"date": "2026-07-08", "close": 39.02, "volume": 1114592.0}, {"date": "2026-07-09", "close": 40.32, "volume": 994153.0}, {"date": "2026-07-10", "close": 42.01, "volume": 923501.0}, {"date": "2026-07-13", "close": 42.355, "volume": 995097.0}, {"date": "2026-07-14", "close": 42.445, "volume": 734032.0}, {"date": "2026-07-15", "close": 43.26, "volume": 630326.0}, {"date": "2026-07-16", "close": 43.68, "volume": 845127.0}, {"date": "2026-07-17", "close": 43.42, "volume": 642615.0}, {"date": "2026-07-20", "close": 43.27, "volume": 541765.0}, {"date": "2026-07-21", "close": 43.05, "volume": 1168288.0}, {"date": "2026-07-22", "close": 43.51, "volume": 641347.0}, {"date": "2026-07-23", "close": 42.09, "volume": 771553.0}, {"date": "2026-07-24", "close": 42.75, "volume": 667452.0}, {"date": "2026-07-27", "close": 43.525, "volume": 866585.0}, {"date": "2026-07-28", "close": 44.06, "volume": 902482.0}, {"date": "2026-07-29", "close": 43.4, "volume": 1392227.0}, {"date": "2026-07-30", "close": 47.83, "volume": 2134305.0}, {"date": "2026-07-31", "close": 46.08, "volume": 2262055.0}, {"date": "2026-08-03", "close": 47.68, "volume": 1274924.0}, {"date": "2026-08-04", "close": 48.86, "volume": 1772110.0}, {"date": "2026-08-05", "close": 49.07, "volume": 1223640.0}, {"date": "2026-08-06", "close": 48.26, "volume": 948825.0}, {"date": "2026-08-07", "close": 48.58, "volume": 764526.0}], "refreshing": true}