{"ticker": "SLGN", "overview": {"cik": "849869", "ticker": "SLGN", "name": "SILGAN HOLDINGS INC", "industry": "Metal Cans", "country": "United States", "sic": "3411", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053967", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052639", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050641", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000855", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001193125-26-284367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039176", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039173", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039171", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039170", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039167", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039165", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039161", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039158", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039148", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034164", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031008", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028421", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001193125-26-158054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001193125-26-158049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002296", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013919", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013916", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013914", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013911", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLGN", "has_prices": true, "as_of": "2026-08-07", "last": 41.71, "prev_close": 41.54, "change": 0.1700000000000017, "change_pct": 0.004092441020702978, "session_volume": 717065.0, "vwap_5": 41.86335420679004, "vwap_20": 44.372181995776344, "vwap_60": 42.56799827212415, "vwap_250": 42.390987809787326, "high_52w": 48.89, "low_52w": 36.24, "avg_volume_20": 1686835.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000354204-26-000855", "src": "13DG", "ticker": "SLGN", "cik": "849869", "company": "SILGAN HOLDINGS INC", "company_raw": "SILGAN HOLDINGS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Metal Cans", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in SLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000855-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000102909-26-002296", "src": "13DG", "ticker": "SLGN", "cik": "849869", "company": "SILGAN HOLDINGS INC", "company_raw": "SILGAN HOLDINGS INC", "who": "Silgan Holdings Inc", "who_key": "SILGAN HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "SILGAN HOLDINGS INC adjusts its stake in SLGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/849869/0000102909-26-002296-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20033983-T112", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nSilgan Holdings Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419989}, {"id": "HOUSE-2026-20033983-T113", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nSilgan Holdings Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434389}, {"id": "HOUSE-2025-20030338-T93", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Silgan Holdings Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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": "Hon. Josh Gottheimer trims SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824629}, {"id": "HOUSE-2023-20023973-T45", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Silgan Holdings Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603669}, {"id": "HOUSE-2023-20023833-T41", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Silgan Holdings Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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": "Hon. Josh Gottheimer trims SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648309}, {"id": "HOUSE-2023-20022877-T35", "src": "CONGRESS", "ticker": "SLGN", "cik": "", "company": "SILGAN HOLDINGS INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Silgan Holdings Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SLGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849909}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000855", "src": "13DG", "ticker": "SLGN", "cik": "849869", "company": "SILGAN HOLDINGS INC", "company_raw": "SILGAN HOLDINGS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Metal Cans", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in SLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000855-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000102909-26-002296", "src": "13DG", "ticker": "SLGN", "cik": "849869", "company": "SILGAN HOLDINGS INC", "company_raw": "SILGAN HOLDINGS INC", "who": "Silgan Holdings Inc", "who_key": "SILGAN HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "SILGAN HOLDINGS INC adjusts its stake in SLGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/849869/0000102909-26-002296-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Silgan Holdings Inc. Common Stock", "new_value": "SILGAN HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000849869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000849869", "applied": 1, "detected_at": "2026-10-27T18:07:16.142703"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053967", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052639", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050641", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000855", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001193125-26-284367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039176", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039173", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039171", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039170", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039167", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039165", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039161", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001628280-26-039158", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039148", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034164", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031008", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028421", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001193125-26-158054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001193125-26-158049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002296", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013919", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013916", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013914", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013911", "price_sensitive": false}], "performance": {"ticker": "SLGN", "has_prices": true, "summary": {"n": 2, "avg": -0.07228110251799177, "win_rate": 0.5, "best": 0.008706166868198292, "worst": -0.15326837190418183, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 41.35, "return": 0.008706166868198292}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 49.26, "return": -0.15326837190418183}]}, "price_series": [{"date": "2016-08-08", "close": 24.645, "volume": 485348.0}, {"date": "2016-08-09", "close": 24.31, "volume": 428110.0}, {"date": "2016-08-10", "close": 24.35, "volume": 763826.0}, {"date": "2016-08-11", "close": 24.395, "volume": 465672.0}, {"date": "2016-08-12", "close": 24.065, "volume": 444576.0}, {"date": "2016-08-15", "close": 24.07, "volume": 233058.0}, {"date": "2016-08-16", "close": 23.955, "volume": 376850.0}, {"date": "2016-08-17", "close": 24.0, "volume": 362370.0}, {"date": "2016-08-18", "close": 24.095, "volume": 313652.0}, {"date": "2016-08-19", "close": 24.14, "volume": 1044362.0}, {"date": "2016-08-22", "close": 24.05, "volume": 431270.0}, {"date": "2016-08-23", "close": 24.1, "volume": 305328.0}, {"date": "2016-08-24", "close": 23.87, "volume": 211428.0}, {"date": "2016-08-25", "close": 24.0, "volume": 254156.0}, {"date": "2016-08-26", "close": 23.83, "volume": 238900.0}, {"date": "2016-08-29", "close": 24.075, "volume": 415558.0}, {"date": "2016-08-30", "close": 24.16, "volume": 378576.0}, {"date": "2016-08-31", "close": 24.06, "volume": 360576.0}, {"date": "2016-09-01", "close": 24.19, "volume": 377924.0}, {"date": "2016-09-02", "close": 24.535, "volume": 407500.0}, {"date": "2016-09-06", "close": 24.775, "volume": 395010.0}, {"date": "2016-09-07", "close": 25.0, "volume": 366674.0}, {"date": "2016-09-08", "close": 24.945, "volume": 392456.0}, {"date": "2016-09-09", "close": 24.575, "volume": 873888.0}, {"date": "2016-09-12", "close": 24.84, "volume": 722574.0}, {"date": "2016-09-13", "close": 24.565, "volume": 608814.0}, {"date": "2016-09-14", "close": 24.585, "volume": 486994.0}, {"date": "2016-09-15", "close": 24.78, "volume": 620188.0}, {"date": "2016-09-16", "close": 24.67, "volume": 951260.0}, {"date": "2016-09-19", "close": 24.575, "volume": 400084.0}, {"date": "2016-09-20", "close": 24.305, "volume": 326742.0}, {"date": "2016-09-21", "close": 24.7, "volume": 397602.0}, {"date": "2016-09-22", "close": 25.115, "volume": 417636.0}, {"date": "2016-09-23", "close": 24.935, "volume": 330424.0}, {"date": "2016-09-26", "close": 24.77, "volume": 238904.0}, {"date": "2016-09-27", "close": 25.045, "volume": 251760.0}, {"date": "2016-09-28", "close": 25.3, "volume": 385876.0}, {"date": "2016-09-29", "close": 25.12, "volume": 310570.0}, {"date": "2016-09-30", "close": 25.295, "volume": 337762.0}, {"date": "2016-10-03", "close": 24.91, "volume": 510860.0}, {"date": "2016-10-04", "close": 24.375, "volume": 444064.0}, {"date": "2016-10-05", "close": 24.245, "volume": 341556.0}, {"date": "2016-10-06", "close": 24.14, "volume": 440354.0}, {"date": "2016-10-07", "close": 23.895, "volume": 665986.0}, {"date": "2016-10-10", "close": 24.145, "volume": 338550.0}, {"date": "2016-10-11", "close": 23.935, "volume": 374136.0}, {"date": "2016-10-12", "close": 23.97, "volume": 198988.0}, {"date": "2016-10-13", "close": 23.84, "volume": 283490.0}, {"date": "2016-10-14", "close": 23.905, "volume": 242462.0}, {"date": "2016-10-17", "close": 25.4, "volume": 1397460.0}, {"date": "2016-10-18", "close": 25.575, "volume": 738598.0}, {"date": "2016-10-19", "close": 25.505, "volume": 639236.0}, {"date": "2016-10-20", "close": 25.425, "volume": 752308.0}, {"date": "2016-10-21", "close": 25.53, "volume": 698278.0}, {"date": "2016-10-24", "close": 25.485, "volume": 494726.0}, {"date": "2016-10-25", "close": 25.32, "volume": 1186124.0}, {"date": "2016-10-26", "close": 25.79, "volume": 1579878.0}, {"date": "2016-10-27", "close": 25.825, "volume": 1002252.0}, {"date": "2016-10-28", "close": 25.63, "volume": 806710.0}, {"date": "2016-10-31", "close": 25.475, "volume": 1045868.0}, {"date": "2016-11-01", "close": 25.26, "volume": 1004600.0}, {"date": "2016-11-02", "close": 25.225, "volume": 1102414.0}, {"date": "2016-11-03", "close": 25.41, "volume": 609470.0}, {"date": "2016-11-04", "close": 25.115, "volume": 1600392.0}, {"date": "2016-11-07", "close": 25.55, "volume": 1113324.0}, {"date": "2016-11-08", "close": 25.47, "volume": 1167022.0}, {"date": "2016-11-09", "close": 25.52, "volume": 992474.0}, {"date": "2016-11-10", "close": 25.56, "volume": 1177016.0}, {"date": "2016-11-11", "close": 25.655, "volume": 1054272.0}, {"date": "2016-11-14", "close": 25.65, "volume": 3165530.0}, {"date": "2016-11-15", "close": 25.805, "volume": 2103698.0}, {"date": "2016-11-16", "close": 24.735, "volume": 2541466.0}, {"date": "2016-11-17", "close": 24.63, "volume": 1109790.0}, {"date": "2016-11-18", "close": 24.58, "volume": 732400.0}, {"date": "2016-11-21", "close": 24.655, "volume": 1202482.0}, {"date": "2016-11-22", "close": 24.86, "volume": 1259322.0}, {"date": "2016-11-23", "close": 24.895, "volume": 743946.0}, {"date": "2016-11-25", "close": 25.12, "volume": 1810298.0}, {"date": "2016-11-28", "close": 25.465, "volume": 1085226.0}, {"date": "2016-11-29", "close": 25.395, "volume": 1470254.0}, {"date": "2016-11-30", "close": 24.755, "volume": 804778.0}, {"date": "2016-12-01", "close": 24.55, "volume": 1007090.0}, {"date": "2016-12-02", "close": 24.84, "volume": 673688.0}, {"date": "2016-12-05", "close": 24.645, "volume": 711312.0}, {"date": "2016-12-06", "close": 24.695, "volume": 528552.0}, {"date": "2016-12-07", "close": 24.76, "volume": 644418.0}, {"date": "2016-12-08", "close": 25.26, "volume": 1300716.0}, {"date": "2016-12-09", "close": 25.69, "volume": 1374804.0}, {"date": "2016-12-12", "close": 25.83, "volume": 937532.0}, {"date": "2016-12-13", "close": 25.85, "volume": 914266.0}, {"date": "2016-12-14", "close": 25.37, "volume": 402702.0}, {"date": "2016-12-15", "close": 25.295, "volume": 517840.0}, {"date": "2016-12-16", "close": 25.565, "volume": 2472280.0}, {"date": "2016-12-19", "close": 25.555, "volume": 633816.0}, {"date": "2016-12-20", "close": 25.455, "volume": 473696.0}, {"date": "2016-12-21", "close": 25.49, "volume": 406718.0}, {"date": "2016-12-22", "close": 25.43, "volume": 515892.0}, {"date": "2016-12-23", "close": 25.53, "volume": 256610.0}, {"date": "2016-12-27", "close": 25.7, "volume": 251754.0}, {"date": "2016-12-28", "close": 25.62, "volume": 290944.0}, {"date": "2016-12-29", "close": 25.74, "volume": 444552.0}, {"date": "2016-12-30", "close": 25.59, "volume": 593496.0}, {"date": "2017-01-03", "close": 25.76, "volume": 479066.0}, {"date": "2017-01-04", "close": 26.235, "volume": 512902.0}, {"date": "2017-01-05", "close": 26.145, "volume": 669894.0}, {"date": "2017-01-06", "close": 26.195, "volume": 512476.0}, {"date": "2017-01-09", "close": 26.125, "volume": 846112.0}, {"date": "2017-01-10", "close": 26.185, "volume": 616460.0}, {"date": "2017-01-11", "close": 26.2, "volume": 664930.0}, {"date": "2017-01-12", "close": 26.635, "volume": 926050.0}, {"date": "2017-01-13", "close": 27.435, "volume": 1424828.0}, {"date": "2017-01-17", "close": 27.755, "volume": 696320.0}, {"date": "2017-01-18", "close": 27.81, "volume": 929838.0}, {"date": "2017-01-19", "close": 27.3, "volume": 560686.0}, {"date": "2017-01-20", "close": 27.39, "volume": 512922.0}, {"date": "2017-01-23", "close": 28.7, "volume": 1569194.0}, {"date": "2017-01-24", "close": 30.035, "volume": 1923144.0}, {"date": "2017-01-25", "close": 29.75, "volume": 1142986.0}, {"date": "2017-01-26", "close": 29.83, "volume": 741694.0}, {"date": "2017-01-27", "close": 29.885, "volume": 569128.0}, {"date": "2017-01-30", "close": 29.57, "volume": 779158.0}, {"date": "2017-01-31", "close": 29.255, "volume": 903948.0}, {"date": "2017-02-01", "close": 30.1, "volume": 2178984.0}, {"date": "2017-02-02", "close": 30.16, "volume": 1470990.0}, {"date": "2017-02-03", "close": 30.12, "volume": 789244.0}, {"date": "2017-02-06", "close": 30.065, "volume": 691294.0}, {"date": "2017-02-07", "close": 29.99, "volume": 572432.0}, {"date": "2017-02-08", "close": 30.225, "volume": 382448.0}, {"date": "2017-02-09", "close": 29.98, "volume": 684334.0}, {"date": "2017-02-10", "close": 30.2, "volume": 499328.0}, {"date": "2017-02-13", "close": 30.21, "volume": 923710.0}, {"date": "2017-02-14", "close": 30.37, "volume": 401750.0}, {"date": "2017-02-15", "close": 30.305, "volume": 731058.0}, {"date": "2017-02-16", "close": 30.25, "volume": 514040.0}, {"date": "2017-02-17", "close": 30.1, "volume": 602524.0}, {"date": "2017-02-21", "close": 30.41, "volume": 486128.0}, {"date": "2017-02-22", "close": 30.26, "volume": 452716.0}, {"date": "2017-02-23", "close": 30.095, "volume": 596784.0}, {"date": "2017-02-24", "close": 29.78, "volume": 934672.0}, {"date": "2017-02-27", "close": 29.86, "volume": 512518.0}, {"date": "2017-02-28", "close": 29.81, "volume": 556876.0}, {"date": "2017-03-01", "close": 30.45, "volume": 800600.0}, {"date": "2017-03-02", "close": 29.83, "volume": 511836.0}, {"date": "2017-03-03", "close": 30.2, "volume": 653774.0}, {"date": "2017-03-06", "close": 29.645, "volume": 682476.0}, {"date": "2017-03-07", "close": 29.35, "volume": 523790.0}, {"date": "2017-03-08", "close": 29.485, "volume": 380458.0}, {"date": "2017-03-09", "close": 29.38, "volume": 366718.0}, {"date": "2017-03-10", "close": 29.66, "volume": 500350.0}, {"date": "2017-03-13", "close": 29.97, "volume": 437232.0}, {"date": "2017-03-14", "close": 30.005, "volume": 897230.0}, {"date": "2017-03-15", "close": 30.435, "volume": 516758.0}, {"date": "2017-03-16", "close": 30.34, "volume": 316226.0}, {"date": "2017-03-17", "close": 30.6, "volume": 1236918.0}, {"date": "2017-03-20", "close": 30.61, "volume": 532804.0}, {"date": "2017-03-21", "close": 30.095, "volume": 357072.0}, {"date": "2017-03-22", "close": 30.14, "volume": 394808.0}, {"date": "2017-03-23", "close": 30.095, "volume": 315160.0}, {"date": "2017-03-24", "close": 29.82, "volume": 379444.0}, {"date": "2017-03-27", "close": 29.61, "volume": 389948.0}, {"date": "2017-03-28", "close": 29.755, "volume": 492120.0}, {"date": "2017-03-29", "close": 29.69, "volume": 307962.0}, {"date": "2017-03-30", "close": 29.66, "volume": 469698.0}, {"date": "2017-03-31", "close": 29.68, "volume": 711624.0}, {"date": "2017-04-03", "close": 29.515, "volume": 382830.0}, {"date": "2017-04-04", "close": 29.19, "volume": 663030.0}, {"date": "2017-04-05", "close": 28.845, "volume": 1363460.0}, {"date": "2017-04-06", "close": 29.15, "volume": 504856.0}, {"date": "2017-04-07", "close": 28.905, "volume": 456470.0}, {"date": "2017-04-10", "close": 29.09, "volume": 422626.0}, {"date": "2017-04-11", "close": 29.295, "volume": 611388.0}, {"date": "2017-04-12", "close": 29.15, "volume": 580300.0}, {"date": "2017-04-13", "close": 28.8, "volume": 525944.0}, {"date": "2017-04-17", "close": 29.215, "volume": 219838.0}, {"date": "2017-04-18", "close": 29.31, "volume": 290160.0}, {"date": "2017-04-19", "close": 29.72, "volume": 410642.0}, {"date": "2017-04-20", "close": 29.61, "volume": 415504.0}, {"date": "2017-04-21", "close": 29.535, "volume": 528100.0}, {"date": "2017-04-24", "close": 29.93, "volume": 476452.0}, {"date": "2017-04-25", "close": 30.05, "volume": 654260.0}, {"date": "2017-04-26", "close": 31.535, "volume": 1514122.0}, {"date": "2017-04-27", "close": 30.875, "volume": 1159780.0}, {"date": "2017-04-28", "close": 30.31, "volume": 797598.0}, {"date": "2017-05-01", "close": 30.465, "volume": 462556.0}, {"date": "2017-05-02", "close": 30.625, "volume": 550642.0}, {"date": "2017-05-03", "close": 30.4, "volume": 409234.0}, {"date": "2017-05-04", "close": 31.07, "volume": 725268.0}, {"date": "2017-05-05", "close": 30.905, "volume": 415398.0}, {"date": "2017-05-08", "close": 30.86, "volume": 608592.0}, {"date": "2017-05-09", "close": 30.815, "volume": 436014.0}, {"date": "2017-05-10", "close": 31.35, "volume": 839918.0}, {"date": "2017-05-11", "close": 31.13, "volume": 563112.0}, {"date": "2017-05-12", "close": 31.185, "volume": 359128.0}, {"date": "2017-05-15", "close": 30.915, "volume": 694460.0}, {"date": "2017-05-16", "close": 31.08, "volume": 429940.0}, {"date": "2017-05-17", "close": 30.77, "volume": 583742.0}, {"date": "2017-05-18", "close": 30.65, "volume": 544798.0}, {"date": "2017-05-19", "close": 30.84, "volume": 909692.0}, {"date": "2017-05-22", "close": 31.155, "volume": 774904.0}, {"date": "2017-05-23", "close": 31.28, "volume": 294396.0}, {"date": "2017-05-24", "close": 31.455, "volume": 308276.0}, {"date": "2017-05-25", "close": 31.635, "volume": 317030.0}, {"date": "2017-05-26", "close": 31.395, "volume": 504406.0}, {"date": "2017-05-30", "close": 31.47, "volume": 503401.0}, {"date": "2017-05-31", "close": 31.81, "volume": 435597.0}, {"date": "2017-06-01", "close": 32.47, "volume": 486128.0}, {"date": "2017-06-02", "close": 32.24, "volume": 461678.0}, {"date": "2017-06-05", "close": 31.66, "volume": 305661.0}, {"date": "2017-06-06", "close": 31.43, "volume": 288041.0}, {"date": "2017-06-07", "close": 31.67, "volume": 413220.0}, {"date": "2017-06-08", "close": 31.38, "volume": 399388.0}, {"date": "2017-06-09", "close": 31.57, "volume": 400027.0}, {"date": "2017-06-12", "close": 31.34, "volume": 473952.0}, {"date": "2017-06-13", "close": 31.72, "volume": 344041.0}, {"date": "2017-06-14", "close": 31.54, "volume": 315504.0}, {"date": "2017-06-15", "close": 31.61, "volume": 415035.0}, {"date": "2017-06-16", "close": 31.63, "volume": 788699.0}, {"date": "2017-06-19", "close": 31.91, "volume": 282073.0}, {"date": "2017-06-20", "close": 31.7, "volume": 196393.0}, {"date": "2017-06-21", "close": 31.74, "volume": 319953.0}, {"date": "2017-06-22", "close": 31.63, "volume": 208236.0}, {"date": "2017-06-23", "close": 31.33, "volume": 903478.0}, {"date": "2017-06-26", "close": 31.77, "volume": 510898.0}, {"date": "2017-06-27", "close": 31.61, "volume": 368653.0}, {"date": "2017-06-28", "close": 32.0, "volume": 240698.0}, {"date": "2017-06-29", "close": 31.73, "volume": 334300.0}, {"date": "2017-06-30", "close": 31.78, "volume": 353576.0}, {"date": "2017-07-03", "close": 31.99, "volume": 181366.0}, {"date": "2017-07-05", "close": 31.92, "volume": 433529.0}, {"date": "2017-07-06", "close": 31.91, "volume": 422240.0}, {"date": "2017-07-07", "close": 32.04, "volume": 177672.0}, {"date": "2017-07-10", "close": 32.02, "volume": 303085.0}, {"date": "2017-07-11", "close": 31.67, "volume": 415185.0}, {"date": "2017-07-12", "close": 32.15, "volume": 429752.0}, {"date": "2017-07-13", "close": 31.28, "volume": 711728.0}, {"date": "2017-07-14", "close": 31.49, "volume": 409059.0}, {"date": "2017-07-17", "close": 31.87, "volume": 377013.0}, {"date": "2017-07-18", "close": 32.03, "volume": 306591.0}, {"date": "2017-07-19", "close": 31.94, "volume": 690012.0}, {"date": "2017-07-20", "close": 31.79, "volume": 781530.0}, {"date": "2017-07-21", "close": 31.81, "volume": 288285.0}, {"date": "2017-07-24", "close": 31.76, "volume": 202285.0}, {"date": "2017-07-25", "close": 31.9, "volume": 667393.0}, {"date": "2017-07-26", "close": 31.35, "volume": 781760.0}, {"date": "2017-07-27", "close": 30.85, "volume": 1247478.0}, {"date": "2017-07-28", "close": 30.47, "volume": 781640.0}, {"date": "2017-07-31", "close": 30.3, "volume": 558627.0}, {"date": "2017-08-01", "close": 30.66, "volume": 517585.0}, {"date": "2017-08-02", "close": 30.53, "volume": 566310.0}, {"date": "2017-08-03", "close": 30.4, "volume": 494888.0}, {"date": "2017-08-04", "close": 30.43, "volume": 306243.0}, {"date": "2017-08-07", "close": 30.6, "volume": 445983.0}, {"date": "2017-08-08", "close": 30.8, "volume": 487658.0}, {"date": "2017-08-09", "close": 30.54, "volume": 432529.0}, {"date": "2017-08-10", "close": 30.42, "volume": 315807.0}, {"date": "2017-08-11", "close": 30.49, "volume": 349722.0}, {"date": "2017-08-14", "close": 30.76, "volume": 465683.0}, {"date": "2017-08-15", "close": 30.76, "volume": 390726.0}, {"date": "2017-08-16", "close": 30.82, "volume": 520819.0}, {"date": "2017-08-17", "close": 30.14, "volume": 648503.0}, {"date": "2017-08-18", "close": 30.17, "volume": 920547.0}, {"date": "2017-08-21", "close": 29.64, "volume": 388404.0}, {"date": "2017-08-22", "close": 29.99, "volume": 299636.0}, {"date": "2017-08-23", "close": 30.0, "volume": 489922.0}, {"date": "2017-08-24", "close": 29.55, "volume": 334463.0}, {"date": "2017-08-25", "close": 29.57, "volume": 358626.0}, {"date": "2017-08-28", "close": 29.4, "volume": 423866.0}, {"date": "2017-08-29", "close": 29.23, "volume": 421888.0}, {"date": "2017-08-30", "close": 29.63, "volume": 467939.0}, {"date": "2017-08-31", "close": 30.09, "volume": 382291.0}, {"date": "2017-09-01", "close": 30.12, "volume": 355589.0}, {"date": "2017-09-05", "close": 29.71, "volume": 332600.0}, {"date": "2017-09-06", "close": 29.34, "volume": 381995.0}, {"date": "2017-09-07", "close": 29.66, "volume": 434847.0}, {"date": "2017-09-08", "close": 29.35, "volume": 447370.0}, {"date": "2017-09-11", "close": 29.94, "volume": 360091.0}, {"date": "2017-09-12", "close": 29.91, "volume": 281403.0}, {"date": "2017-09-13", "close": 29.39, "volume": 319000.0}, {"date": "2017-09-14", "close": 29.4, "volume": 600095.0}, {"date": "2017-09-15", "close": 29.53, "volume": 645776.0}, {"date": "2017-09-18", "close": 29.34, "volume": 510639.0}, {"date": "2017-09-19", "close": 29.08, "volume": 911343.0}, {"date": "2017-09-20", "close": 29.12, "volume": 943897.0}, {"date": "2017-09-21", "close": 29.15, "volume": 359824.0}, {"date": "2017-09-22", "close": 29.0, "volume": 456983.0}, {"date": "2017-09-25", "close": 28.93, "volume": 406098.0}, {"date": "2017-09-26", "close": 28.68, "volume": 556843.0}, {"date": "2017-09-27", "close": 28.64, "volume": 747110.0}, {"date": "2017-09-28", "close": 29.22, "volume": 1060449.0}, {"date": "2017-09-29", "close": 29.43, "volume": 518141.0}, {"date": "2017-10-02", "close": 29.66, "volume": 490452.0}, {"date": "2017-10-03", "close": 29.45, "volume": 735479.0}, {"date": "2017-10-04", "close": 29.5, "volume": 698411.0}, {"date": "2017-10-05", "close": 29.47, "volume": 486628.0}, {"date": "2017-10-06", "close": 29.41, "volume": 350822.0}, {"date": "2017-10-09", "close": 29.28, "volume": 211573.0}, {"date": "2017-10-10", "close": 29.36, "volume": 385022.0}, {"date": "2017-10-11", "close": 29.05, "volume": 340101.0}, {"date": "2017-10-12", "close": 28.62, "volume": 623733.0}, {"date": "2017-10-13", "close": 28.54, "volume": 573680.0}, {"date": "2017-10-16", "close": 28.67, "volume": 880134.0}, {"date": "2017-10-17", "close": 28.71, "volume": 366890.0}, {"date": "2017-10-18", "close": 28.56, "volume": 707128.0}, {"date": "2017-10-19", "close": 28.53, "volume": 321816.0}, {"date": "2017-10-20", "close": 28.61, "volume": 657829.0}, {"date": "2017-10-23", "close": 28.69, "volume": 518204.0}, {"date": "2017-10-24", "close": 28.52, "volume": 464662.0}, {"date": "2017-10-25", "close": 29.03, "volume": 1223459.0}, {"date": "2017-10-26", "close": 29.46, "volume": 719842.0}, {"date": "2017-10-27", "close": 29.48, "volume": 759407.0}, {"date": "2017-10-30", "close": 28.97, "volume": 343209.0}, {"date": "2017-10-31", "close": 29.25, "volume": 534491.0}, {"date": "2017-11-01", "close": 29.29, "volume": 447198.0}, {"date": "2017-11-02", "close": 29.09, "volume": 533632.0}, {"date": "2017-11-03", "close": 29.16, "volume": 460729.0}, {"date": "2017-11-06", "close": 29.41, "volume": 589412.0}, {"date": "2017-11-07", "close": 28.69, "volume": 490832.0}, {"date": "2017-11-08", "close": 29.05, "volume": 477056.0}, {"date": "2017-11-09", "close": 28.73, "volume": 332108.0}, {"date": "2017-11-10", "close": 28.61, "volume": 364982.0}, {"date": "2017-11-13", "close": 28.7, "volume": 352703.0}, {"date": "2017-11-14", "close": 28.59, "volume": 259909.0}, {"date": "2017-11-15", "close": 28.24, "volume": 662357.0}, {"date": "2017-11-16", "close": 28.69, "volume": 293604.0}, {"date": "2017-11-17", "close": 28.64, "volume": 295074.0}, {"date": "2017-11-20", "close": 28.57, "volume": 174903.0}, {"date": "2017-11-21", "close": 28.46, "volume": 288430.0}, {"date": "2017-11-22", "close": 28.29, "volume": 222152.0}, {"date": "2017-11-24", "close": 28.43, "volume": 92460.0}, {"date": "2017-11-27", "close": 28.41, "volume": 246545.0}, {"date": "2017-11-28", "close": 28.45, "volume": 436136.0}, {"date": "2017-11-29", "close": 28.73, "volume": 233522.0}, {"date": "2017-11-30", "close": 28.88, "volume": 277813.0}, {"date": "2017-12-01", "close": 28.72, "volume": 203833.0}, {"date": "2017-12-04", "close": 28.96, "volume": 416250.0}, {"date": "2017-12-05", "close": 28.95, "volume": 331697.0}, {"date": "2017-12-06", "close": 28.96, "volume": 352729.0}, {"date": "2017-12-07", "close": 28.99, "volume": 439523.0}, {"date": "2017-12-08", "close": 28.65, "volume": 1003663.0}, {"date": "2017-12-11", "close": 28.8, "volume": 459200.0}, {"date": "2017-12-12", "close": 28.79, "volume": 393518.0}, {"date": "2017-12-13", "close": 28.91, "volume": 531570.0}, {"date": "2017-12-14", "close": 28.72, "volume": 418792.0}, {"date": "2017-12-15", "close": 29.35, "volume": 1102681.0}, {"date": "2017-12-18", "close": 29.36, "volume": 355587.0}, {"date": "2017-12-19", "close": 29.34, "volume": 499583.0}, {"date": "2017-12-20", "close": 29.29, "volume": 465149.0}, {"date": "2017-12-21", "close": 28.99, "volume": 284110.0}, {"date": "2017-12-22", "close": 29.23, "volume": 251494.0}, {"date": "2017-12-26", "close": 29.17, "volume": 184887.0}, {"date": "2017-12-27", "close": 29.15, "volume": 204723.0}, {"date": "2017-12-28", "close": 29.32, "volume": 234310.0}, {"date": "2017-12-29", "close": 29.39, "volume": 259034.0}, {"date": "2018-01-02", "close": 29.58, "volume": 884463.0}, {"date": "2018-01-03", "close": 29.5, "volume": 429058.0}, {"date": "2018-01-04", "close": 29.41, "volume": 292756.0}, {"date": "2018-01-05", "close": 29.66, "volume": 367098.0}, {"date": "2018-01-08", "close": 29.82, "volume": 327233.0}, {"date": "2018-01-09", "close": 29.66, "volume": 305263.0}, {"date": "2018-01-10", "close": 29.53, "volume": 359495.0}, {"date": "2018-01-11", "close": 29.69, "volume": 226749.0}, {"date": "2018-01-12", "close": 29.52, "volume": 459270.0}, {"date": "2018-01-16", "close": 29.29, "volume": 667001.0}, {"date": "2018-01-17", "close": 28.31, "volume": 1042886.0}, {"date": "2018-01-18", "close": 28.27, "volume": 415767.0}, {"date": "2018-01-19", "close": 28.62, "volume": 355616.0}, {"date": "2018-01-22", "close": 28.33, "volume": 292858.0}, {"date": "2018-01-23", "close": 28.89, "volume": 709802.0}, {"date": "2018-01-24", "close": 28.51, "volume": 431899.0}, {"date": "2018-01-25", "close": 30.02, "volume": 1424584.0}, {"date": "2018-01-26", "close": 29.5, "volume": 468998.0}, {"date": "2018-01-29", "close": 28.97, "volume": 649942.0}, {"date": "2018-01-30", "close": 29.2, "volume": 772417.0}, {"date": "2018-01-31", "close": 29.89, "volume": 1434912.0}, {"date": "2018-02-01", "close": 29.8, "volume": 846511.0}, {"date": "2018-02-02", "close": 29.46, "volume": 517813.0}, {"date": "2018-02-05", "close": 28.9, "volume": 993215.0}, {"date": "2018-02-06", "close": 28.39, "volume": 921253.0}, {"date": "2018-02-07", "close": 28.69, "volume": 1338542.0}, {"date": "2018-02-08", "close": 27.9, "volume": 1082818.0}, {"date": "2018-02-09", "close": 27.79, "volume": 713339.0}, {"date": "2018-02-12", "close": 27.99, "volume": 1415788.0}, {"date": "2018-02-13", "close": 27.97, "volume": 731412.0}, {"date": "2018-02-14", "close": 28.14, "volume": 438886.0}, {"date": "2018-02-15", "close": 28.48, "volume": 370536.0}, {"date": "2018-02-16", "close": 28.86, "volume": 423800.0}, {"date": "2018-02-20", "close": 28.61, "volume": 408481.0}, {"date": "2018-02-21", "close": 28.44, "volume": 456328.0}, {"date": "2018-02-22", "close": 28.52, "volume": 540565.0}, {"date": "2018-02-23", "close": 28.68, "volume": 411352.0}, {"date": "2018-02-26", "close": 29.02, "volume": 390258.0}, {"date": "2018-02-27", "close": 28.71, "volume": 309196.0}, {"date": "2018-02-28", "close": 28.45, "volume": 256898.0}, {"date": "2018-03-01", "close": 28.01, "volume": 443895.0}, {"date": "2018-03-02", "close": 28.02, "volume": 892448.0}, {"date": "2018-03-05", "close": 28.18, "volume": 531121.0}, {"date": "2018-03-06", "close": 28.36, "volume": 754806.0}, {"date": "2018-03-07", "close": 28.17, "volume": 992860.0}, {"date": "2018-03-08", "close": 28.24, "volume": 422503.0}, {"date": "2018-03-09", "close": 28.59, "volume": 499428.0}, {"date": "2018-03-12", "close": 29.27, "volume": 817432.0}, {"date": "2018-03-13", "close": 29.52, "volume": 999335.0}, {"date": "2018-03-14", "close": 28.9, "volume": 569029.0}, {"date": "2018-03-15", "close": 28.84, "volume": 483330.0}, {"date": "2018-03-16", "close": 28.27, "volume": 2088471.0}, {"date": "2018-03-19", "close": 28.07, "volume": 524545.0}, {"date": "2018-03-20", "close": 27.98, "volume": 502144.0}, {"date": "2018-03-21", "close": 27.86, "volume": 353889.0}, {"date": "2018-03-22", "close": 27.32, "volume": 246048.0}, {"date": "2018-03-23", "close": 27.09, "volume": 421272.0}, {"date": "2018-03-26", "close": 27.21, "volume": 737498.0}, {"date": "2018-03-27", "close": 27.33, "volume": 409026.0}, {"date": "2018-03-28", "close": 27.6, "volume": 374808.0}, {"date": "2018-03-29", "close": 27.85, "volume": 518250.0}, {"date": "2018-04-02", "close": 27.34, "volume": 490145.0}, {"date": "2018-04-03", "close": 27.74, "volume": 710255.0}, {"date": "2018-04-04", "close": 27.96, "volume": 591031.0}, {"date": "2018-04-05", "close": 27.88, "volume": 322445.0}, {"date": "2018-04-06", "close": 27.55, "volume": 528596.0}, {"date": "2018-04-09", "close": 27.59, "volume": 290332.0}, {"date": "2018-04-10", "close": 27.91, "volume": 318496.0}, {"date": "2018-04-11", "close": 27.75, "volume": 378492.0}, {"date": "2018-04-12", "close": 27.7, "volume": 374775.0}, {"date": "2018-04-13", "close": 27.74, "volume": 283023.0}, {"date": "2018-04-16", "close": 27.94, "volume": 299059.0}, {"date": "2018-04-17", "close": 27.96, "volume": 297146.0}, {"date": "2018-04-18", "close": 27.95, "volume": 283337.0}, {"date": "2018-04-19", "close": 27.79, "volume": 378528.0}, {"date": "2018-04-20", "close": 27.6, "volume": 447196.0}, {"date": "2018-04-23", "close": 27.33, "volume": 316601.0}, {"date": "2018-04-24", "close": 27.14, "volume": 860157.0}, {"date": "2018-04-25", "close": 29.15, "volume": 1610214.0}, {"date": "2018-04-26", "close": 28.8, "volume": 648971.0}, {"date": "2018-04-27", "close": 28.58, "volume": 547769.0}, {"date": "2018-04-30", "close": 28.07, "volume": 540918.0}, {"date": "2018-05-01", "close": 27.99, "volume": 684938.0}, {"date": "2018-05-02", "close": 27.77, "volume": 475439.0}, {"date": "2018-05-03", "close": 26.63, "volume": 1416897.0}, {"date": "2018-05-04", "close": 27.2, "volume": 452768.0}, {"date": "2018-05-07", "close": 27.32, "volume": 371416.0}, {"date": "2018-05-08", "close": 27.05, "volume": 599758.0}, {"date": "2018-05-09", "close": 27.14, "volume": 368503.0}, {"date": "2018-05-10", "close": 27.34, "volume": 347545.0}, {"date": "2018-05-11", "close": 27.37, "volume": 212461.0}, {"date": "2018-05-14", "close": 27.35, "volume": 270778.0}, {"date": "2018-05-15", "close": 27.02, "volume": 339331.0}, {"date": "2018-05-16", "close": 27.3, "volume": 226199.0}, {"date": "2018-05-17", "close": 27.31, "volume": 180685.0}, {"date": "2018-05-18", "close": 27.4, "volume": 430532.0}, {"date": "2018-05-21", "close": 27.46, "volume": 285287.0}, {"date": "2018-05-22", "close": 27.53, "volume": 253654.0}, {"date": "2018-05-23", "close": 27.76, "volume": 387256.0}, {"date": "2018-05-24", "close": 27.84, "volume": 371521.0}, {"date": "2018-05-25", "close": 27.89, "volume": 296196.0}, {"date": "2018-05-29", "close": 27.54, "volume": 372808.0}, {"date": "2018-05-30", "close": 27.59, "volume": 413254.0}, {"date": "2018-05-31", "close": 27.22, "volume": 370829.0}, {"date": "2018-06-01", "close": 27.47, "volume": 346595.0}, {"date": "2018-06-04", "close": 27.61, "volume": 416458.0}, {"date": "2018-06-05", "close": 27.61, "volume": 239102.0}, {"date": "2018-06-06", "close": 27.5, "volume": 404786.0}, {"date": "2018-06-07", "close": 27.5, "volume": 381885.0}, {"date": "2018-06-08", "close": 27.75, "volume": 230687.0}, {"date": "2018-06-11", "close": 27.85, "volume": 499217.0}, {"date": "2018-06-12", "close": 27.76, "volume": 244549.0}, {"date": "2018-06-13", "close": 27.23, "volume": 312728.0}, {"date": "2018-06-14", "close": 27.18, "volume": 362629.0}, {"date": "2018-06-15", "close": 27.29, "volume": 552358.0}, {"date": "2018-06-18", "close": 27.27, "volume": 310367.0}, {"date": "2018-06-19", "close": 26.77, "volume": 590189.0}, {"date": "2018-06-20", "close": 26.73, "volume": 574199.0}, {"date": "2018-06-21", "close": 26.41, "volume": 388422.0}, {"date": "2018-06-22", "close": 26.52, "volume": 1619588.0}, {"date": "2018-06-25", "close": 26.72, "volume": 435583.0}, {"date": "2018-06-26", "close": 26.85, "volume": 439650.0}, {"date": "2018-06-27", "close": 26.59, "volume": 317945.0}, {"date": "2018-06-28", "close": 26.67, "volume": 251883.0}, {"date": "2018-06-29", "close": 26.83, "volume": 419511.0}, {"date": "2018-07-02", "close": 26.73, "volume": 298305.0}, {"date": "2018-07-03", "close": 26.84, "volume": 245163.0}, {"date": "2018-07-05", "close": 27.0, "volume": 704247.0}, {"date": "2018-07-06", "close": 27.14, "volume": 213140.0}, {"date": "2018-07-09", "close": 27.2, "volume": 302356.0}, {"date": "2018-07-10", "close": 27.6, "volume": 277538.0}, {"date": "2018-07-11", "close": 27.59, "volume": 427567.0}, {"date": "2018-07-12", "close": 27.29, "volume": 483451.0}, {"date": "2018-07-13", "close": 27.04, "volume": 540511.0}, {"date": "2018-07-16", "close": 26.61, "volume": 453027.0}, {"date": "2018-07-17", "close": 26.73, "volume": 478192.0}, {"date": "2018-07-18", "close": 26.79, "volume": 320328.0}, {"date": "2018-07-19", "close": 26.93, "volume": 389986.0}, {"date": "2018-07-20", "close": 26.62, "volume": 383469.0}, {"date": "2018-07-23", "close": 26.5, "volume": 360804.0}, {"date": "2018-07-24", "close": 26.89, "volume": 973903.0}, {"date": "2018-07-25", "close": 26.73, "volume": 1123957.0}, {"date": "2018-07-26", "close": 26.92, "volume": 669846.0}, {"date": "2018-07-27", "close": 27.25, "volume": 709016.0}, {"date": "2018-07-30", "close": 27.36, "volume": 790985.0}, {"date": "2018-07-31", "close": 27.51, "volume": 435474.0}, {"date": "2018-08-01", "close": 27.54, "volume": 338585.0}, {"date": "2018-08-02", "close": 27.6, "volume": 358503.0}, {"date": "2018-08-03", "close": 28.39, "volume": 681475.0}, {"date": "2018-08-06", "close": 28.09, "volume": 578352.0}, {"date": "2018-08-07", "close": 27.64, "volume": 338848.0}, {"date": "2018-08-08", "close": 27.51, "volume": 216318.0}, {"date": "2018-08-09", "close": 27.47, "volume": 612622.0}, {"date": "2018-08-10", "close": 27.11, "volume": 346557.0}, {"date": "2018-08-13", "close": 26.89, "volume": 355907.0}, {"date": "2018-08-14", "close": 26.99, "volume": 291092.0}, {"date": "2018-08-15", "close": 27.24, "volume": 394678.0}, {"date": "2018-08-16", "close": 27.23, "volume": 262017.0}, {"date": "2018-08-17", "close": 27.3, "volume": 327333.0}, {"date": "2018-08-20", "close": 27.48, "volume": 456528.0}, {"date": "2018-08-21", "close": 27.5, "volume": 447732.0}, {"date": "2018-08-22", "close": 27.35, "volume": 447397.0}, {"date": "2018-08-23", "close": 27.22, "volume": 326718.0}, {"date": "2018-08-24", "close": 27.36, "volume": 304391.0}, {"date": "2018-08-27", "close": 27.47, "volume": 331515.0}, {"date": "2018-08-28", "close": 27.46, "volume": 310429.0}, {"date": "2018-08-29", "close": 27.52, "volume": 234461.0}, {"date": "2018-08-30", "close": 27.24, "volume": 240827.0}, {"date": "2018-08-31", "close": 27.25, "volume": 279293.0}, {"date": "2018-09-04", "close": 26.9, "volume": 257558.0}, {"date": "2018-09-05", "close": 27.18, "volume": 279240.0}, {"date": "2018-09-06", "close": 27.35, "volume": 307673.0}, {"date": "2018-09-07", "close": 27.2, "volume": 303483.0}, {"date": "2018-09-10", "close": 27.49, "volume": 247975.0}, {"date": "2018-09-11", "close": 27.41, "volume": 203498.0}, {"date": "2018-09-12", "close": 27.54, "volume": 214773.0}, {"date": "2018-09-13", "close": 27.78, "volume": 188766.0}, {"date": "2018-09-14", "close": 28.25, "volume": 388296.0}, {"date": "2018-09-17", "close": 28.16, "volume": 381713.0}, {"date": "2018-09-18", "close": 28.64, "volume": 618079.0}, {"date": "2018-09-19", "close": 28.71, "volume": 316718.0}, {"date": "2018-09-20", "close": 28.79, "volume": 632350.0}, {"date": "2018-09-21", "close": 28.62, "volume": 1180095.0}, {"date": "2018-09-24", "close": 28.53, "volume": 300120.0}, {"date": "2018-09-25", "close": 27.85, "volume": 395233.0}, {"date": "2018-09-26", "close": 27.88, "volume": 461534.0}, {"date": "2018-09-27", "close": 27.76, "volume": 242414.0}, {"date": "2018-09-28", "close": 27.8, "volume": 412492.0}, {"date": "2018-10-01", "close": 27.63, "volume": 237039.0}, {"date": "2018-10-02", "close": 27.73, "volume": 247091.0}, {"date": "2018-10-03", "close": 27.57, "volume": 397412.0}, {"date": "2018-10-04", "close": 27.34, "volume": 389466.0}, {"date": "2018-10-05", "close": 27.35, "volume": 291331.0}, {"date": "2018-10-08", "close": 27.44, "volume": 735910.0}, {"date": "2018-10-09", "close": 27.1, "volume": 1112635.0}, {"date": "2018-10-10", "close": 26.59, "volume": 543973.0}, {"date": "2018-10-11", "close": 26.01, "volume": 361259.0}, {"date": "2018-10-12", "close": 25.95, "volume": 467157.0}, {"date": "2018-10-15", "close": 26.31, "volume": 537263.0}, {"date": "2018-10-16", "close": 26.87, "volume": 312902.0}, {"date": "2018-10-17", "close": 26.7, "volume": 244064.0}, {"date": "2018-10-18", "close": 26.06, "volume": 598417.0}, {"date": "2018-10-19", "close": 26.13, "volume": 170927.0}, {"date": "2018-10-22", "close": 25.99, "volume": 470475.0}, {"date": "2018-10-23", "close": 26.42, "volume": 845837.0}, {"date": "2018-10-24", "close": 23.84, "volume": 1771052.0}, {"date": "2018-10-25", "close": 23.44, "volume": 1043847.0}, {"date": "2018-10-26", "close": 23.64, "volume": 529316.0}, {"date": "2018-10-29", "close": 23.47, "volume": 447986.0}, {"date": "2018-10-30", "close": 23.95, "volume": 269820.0}, {"date": "2018-10-31", "close": 24.03, "volume": 624463.0}, {"date": "2018-11-01", "close": 24.44, "volume": 454293.0}, {"date": "2018-11-02", "close": 24.4, "volume": 459162.0}, {"date": "2018-11-05", "close": 24.31, "volume": 869613.0}, {"date": "2018-11-06", "close": 24.37, "volume": 465026.0}, {"date": "2018-11-07", "close": 24.56, "volume": 451254.0}, {"date": "2018-11-08", "close": 25.01, "volume": 371234.0}, {"date": "2018-11-09", "close": 24.63, "volume": 270060.0}, {"date": "2018-11-12", "close": 24.73, "volume": 354450.0}, {"date": "2018-11-13", "close": 24.96, "volume": 354900.0}, {"date": "2018-11-14", "close": 24.65, "volume": 349453.0}, {"date": "2018-11-15", "close": 25.28, "volume": 300075.0}, {"date": "2018-11-16", "close": 25.41, "volume": 387125.0}, {"date": "2018-11-19", "close": 25.26, "volume": 374074.0}, {"date": "2018-11-20", "close": 25.01, "volume": 313192.0}, {"date": "2018-11-21", "close": 25.25, "volume": 207901.0}, {"date": "2018-11-23", "close": 25.08, "volume": 146813.0}, {"date": "2018-11-26", "close": 25.32, "volume": 512440.0}, {"date": "2018-11-27", "close": 25.03, "volume": 764696.0}, {"date": "2018-11-28", "close": 25.67, "volume": 650040.0}, {"date": "2018-11-29", "close": 25.59, "volume": 239904.0}, {"date": "2018-11-30", "close": 25.75, "volume": 422455.0}, {"date": "2018-12-03", "close": 25.9, "volume": 325595.0}, {"date": "2018-12-04", "close": 25.25, "volume": 250157.0}, {"date": "2018-12-06", "close": 25.58, "volume": 556555.0}, {"date": "2018-12-07", "close": 25.5, "volume": 669151.0}, {"date": "2018-12-10", "close": 25.22, "volume": 567081.0}, {"date": "2018-12-11", "close": 25.05, "volume": 261137.0}, {"date": "2018-12-12", "close": 25.2, "volume": 365128.0}, {"date": "2018-12-13", "close": 25.13, "volume": 291862.0}, {"date": "2018-12-14", "close": 24.96, "volume": 372420.0}, {"date": "2018-12-17", "close": 24.48, "volume": 304513.0}, {"date": "2018-12-18", "close": 24.42, "volume": 278052.0}, {"date": "2018-12-19", "close": 23.91, "volume": 465216.0}, {"date": "2018-12-20", "close": 23.49, "volume": 464200.0}, {"date": "2018-12-21", "close": 22.9, "volume": 1099904.0}, {"date": "2018-12-24", "close": 22.41, "volume": 175471.0}, {"date": "2018-12-26", "close": 23.09, "volume": 324484.0}, {"date": "2018-12-27", "close": 23.46, "volume": 441257.0}, {"date": "2018-12-28", "close": 23.31, "volume": 608134.0}, {"date": "2018-12-31", "close": 23.62, "volume": 491592.0}, {"date": "2019-01-02", "close": 23.03, "volume": 735251.0}, {"date": "2019-01-03", "close": 23.14, "volume": 626541.0}, {"date": "2019-01-04", "close": 23.66, "volume": 499352.0}, {"date": "2019-01-07", "close": 24.22, "volume": 479897.0}, {"date": "2019-01-08", "close": 24.83, "volume": 509597.0}, {"date": "2019-01-09", "close": 25.04, "volume": 384552.0}, {"date": "2019-01-10", "close": 25.43, "volume": 244696.0}, {"date": "2019-01-11", "close": 25.62, "volume": 456914.0}, {"date": "2019-01-14", "close": 25.48, "volume": 288229.0}, {"date": "2019-01-15", "close": 25.65, "volume": 244555.0}, {"date": "2019-01-16", "close": 25.55, "volume": 335168.0}, {"date": "2019-01-17", "close": 25.9, "volume": 469664.0}, {"date": "2019-01-18", "close": 26.1, "volume": 347194.0}, {"date": "2019-01-22", "close": 26.0, "volume": 356908.0}, {"date": "2019-01-23", "close": 26.19, "volume": 497689.0}, {"date": "2019-01-24", "close": 26.14, "volume": 331416.0}, {"date": "2019-01-25", "close": 26.43, "volume": 317272.0}, {"date": "2019-01-28", "close": 26.31, "volume": 380146.0}, {"date": "2019-01-29", "close": 26.41, "volume": 507769.0}, {"date": "2019-01-30", "close": 27.26, "volume": 1488012.0}, {"date": "2019-01-31", "close": 27.62, "volume": 921307.0}, {"date": "2019-02-01", "close": 27.93, "volume": 504635.0}, {"date": "2019-02-04", "close": 28.1, "volume": 652996.0}, {"date": "2019-02-05", "close": 28.52, "volume": 577108.0}, {"date": "2019-02-06", "close": 28.0, "volume": 587142.0}, {"date": "2019-02-07", "close": 27.86, "volume": 821793.0}, {"date": "2019-02-08", "close": 27.82, "volume": 396745.0}, {"date": "2019-02-11", "close": 28.08, "volume": 360880.0}, {"date": "2019-02-12", "close": 28.1, "volume": 422069.0}, {"date": "2019-02-13", "close": 28.57, "volume": 346479.0}, {"date": "2019-02-14", "close": 28.33, "volume": 409526.0}, {"date": "2019-02-15", "close": 28.48, "volume": 520434.0}, {"date": "2019-02-19", "close": 28.57, "volume": 312483.0}, {"date": "2019-02-20", "close": 28.76, "volume": 456059.0}, {"date": "2019-02-21", "close": 28.73, "volume": 240987.0}, {"date": "2019-02-22", "close": 28.87, "volume": 296261.0}, {"date": "2019-02-25", "close": 28.63, "volume": 371273.0}, {"date": "2019-02-26", "close": 28.41, "volume": 332298.0}, {"date": "2019-02-27", "close": 28.35, "volume": 278809.0}, {"date": "2019-02-28", "close": 28.31, "volume": 426245.0}, {"date": "2019-03-01", "close": 28.54, "volume": 318577.0}, {"date": "2019-03-04", "close": 28.6, "volume": 319688.0}, {"date": "2019-03-05", "close": 28.72, "volume": 418299.0}, {"date": "2019-03-06", "close": 28.6, "volume": 205929.0}, {"date": "2019-03-07", "close": 28.42, "volume": 288486.0}, {"date": "2019-03-08", "close": 28.44, "volume": 341521.0}, {"date": "2019-03-11", "close": 28.71, "volume": 327971.0}, {"date": "2019-03-12", "close": 28.74, "volume": 276858.0}, {"date": "2019-03-13", "close": 28.74, "volume": 309892.0}, {"date": "2019-03-14", "close": 28.81, "volume": 257840.0}, {"date": "2019-03-15", "close": 28.83, "volume": 867388.0}, {"date": "2019-03-18", "close": 29.1, "volume": 172066.0}, {"date": "2019-03-19", "close": 28.99, "volume": 294972.0}, {"date": "2019-03-20", "close": 28.84, "volume": 279271.0}, {"date": "2019-03-21", "close": 29.31, "volume": 386085.0}, {"date": "2019-03-22", "close": 29.03, "volume": 727499.0}, {"date": "2019-03-25", "close": 29.16, "volume": 493370.0}, {"date": "2019-03-26", "close": 29.37, "volume": 475398.0}, {"date": "2019-03-27", "close": 29.47, "volume": 424292.0}, {"date": "2019-03-28", "close": 29.45, "volume": 632352.0}, {"date": "2019-03-29", "close": 29.63, "volume": 517728.0}, {"date": "2019-04-01", "close": 29.86, "volume": 391346.0}, {"date": "2019-04-02", "close": 29.62, "volume": 441682.0}, {"date": "2019-04-03", "close": 29.81, "volume": 575148.0}, {"date": "2019-04-04", "close": 30.0, "volume": 631512.0}, {"date": "2019-04-05", "close": 30.13, "volume": 621171.0}, {"date": "2019-04-08", "close": 30.06, "volume": 311618.0}, {"date": "2019-04-09", "close": 29.79, "volume": 369480.0}, {"date": "2019-04-10", "close": 29.97, "volume": 376459.0}, {"date": "2019-04-11", "close": 30.05, "volume": 395161.0}, {"date": "2019-04-12", "close": 30.24, "volume": 428090.0}, {"date": "2019-04-15", "close": 30.11, "volume": 362640.0}, {"date": "2019-04-16", "close": 30.07, "volume": 308808.0}, {"date": "2019-04-17", "close": 29.78, "volume": 343125.0}, {"date": "2019-04-18", "close": 30.0, "volume": 756917.0}, {"date": "2019-04-22", "close": 29.99, "volume": 402469.0}, {"date": "2019-04-23", "close": 30.47, "volume": 841503.0}, {"date": "2019-04-24", "close": 29.67, "volume": 1434279.0}, {"date": "2019-04-25", "close": 29.61, "volume": 1132506.0}, {"date": "2019-04-26", "close": 29.94, "volume": 569663.0}, {"date": "2019-04-29", "close": 29.95, "volume": 424247.0}, {"date": "2019-04-30", "close": 29.94, "volume": 544790.0}, {"date": "2019-05-01", "close": 29.89, "volume": 476019.0}, {"date": "2019-05-02", "close": 29.83, "volume": 753735.0}, {"date": "2019-05-03", "close": 30.44, "volume": 542782.0}, {"date": "2019-05-06", "close": 30.25, "volume": 444568.0}, {"date": "2019-05-07", "close": 29.85, "volume": 338733.0}, {"date": "2019-05-08", "close": 29.71, "volume": 342592.0}, {"date": "2019-05-09", "close": 29.86, "volume": 441040.0}, {"date": "2019-05-10", "close": 30.16, "volume": 329830.0}, {"date": "2019-05-13", "close": 29.8, "volume": 692052.0}, {"date": "2019-05-14", "close": 30.06, "volume": 459372.0}, {"date": "2019-05-15", "close": 30.09, "volume": 618242.0}, {"date": "2019-05-16", "close": 30.25, "volume": 513494.0}, {"date": "2019-05-17", "close": 30.15, "volume": 485393.0}, {"date": "2019-05-20", "close": 29.98, "volume": 432743.0}, {"date": "2019-05-21", "close": 30.13, "volume": 471944.0}, {"date": "2019-05-22", "close": 29.91, "volume": 283265.0}, {"date": "2019-05-23", "close": 29.87, "volume": 313278.0}, {"date": "2019-05-24", "close": 29.89, "volume": 181638.0}, {"date": "2019-05-28", "close": 29.62, "volume": 312122.0}, {"date": "2019-05-29", "close": 29.31, "volume": 324837.0}, {"date": "2019-05-30", "close": 29.12, "volume": 436197.0}, {"date": "2019-05-31", "close": 28.99, "volume": 581133.0}, {"date": "2019-06-03", "close": 29.11, "volume": 440632.0}, {"date": "2019-06-04", "close": 29.5, "volume": 430635.0}, {"date": "2019-06-05", "close": 29.5, "volume": 481450.0}, {"date": "2019-06-06", "close": 30.0, "volume": 921941.0}, {"date": "2019-06-07", "close": 30.0, "volume": 1197084.0}, {"date": "2019-06-10", "close": 29.96, "volume": 672871.0}, {"date": "2019-06-11", "close": 30.02, "volume": 516189.0}, {"date": "2019-06-12", "close": 30.16, "volume": 402079.0}, {"date": "2019-06-13", "close": 29.5, "volume": 1826453.0}, {"date": "2019-06-14", "close": 29.37, "volume": 657331.0}, {"date": "2019-06-17", "close": 29.22, "volume": 426458.0}, {"date": "2019-06-18", "close": 29.67, "volume": 353054.0}, {"date": "2019-06-19", "close": 29.79, "volume": 638334.0}, {"date": "2019-06-20", "close": 29.77, "volume": 364738.0}, {"date": "2019-06-21", "close": 29.72, "volume": 684035.0}, {"date": "2019-06-24", "close": 29.4, "volume": 285029.0}, {"date": "2019-06-25", "close": 29.72, "volume": 370565.0}, {"date": "2019-06-26", "close": 29.65, "volume": 441882.0}, {"date": "2019-06-27", "close": 29.83, "volume": 345686.0}, {"date": "2019-06-28", "close": 30.6, "volume": 1647638.0}, {"date": "2019-07-01", "close": 31.01, "volume": 528249.0}, {"date": "2019-07-02", "close": 30.98, "volume": 555324.0}, {"date": "2019-07-03", "close": 31.61, "volume": 691780.0}, {"date": "2019-07-05", "close": 31.53, "volume": 386511.0}, {"date": "2019-07-08", "close": 31.12, "volume": 424715.0}, {"date": "2019-07-09", "close": 30.98, "volume": 424846.0}, {"date": "2019-07-10", "close": 30.68, "volume": 374395.0}, {"date": "2019-07-11", "close": 30.72, "volume": 466441.0}, {"date": "2019-07-12", "close": 30.59, "volume": 255850.0}, {"date": "2019-07-15", "close": 30.22, "volume": 306195.0}, {"date": "2019-07-16", "close": 30.39, "volume": 405621.0}, {"date": "2019-07-17", "close": 30.35, "volume": 401275.0}, {"date": "2019-07-18", "close": 30.31, "volume": 452277.0}, {"date": "2019-07-19", "close": 30.15, "volume": 521717.0}, {"date": "2019-07-22", "close": 30.08, "volume": 561498.0}, {"date": "2019-07-23", "close": 30.19, "volume": 1127104.0}, {"date": "2019-07-24", "close": 30.44, "volume": 572828.0}, {"date": "2019-07-25", "close": 30.29, "volume": 638714.0}, {"date": "2019-07-26", "close": 30.75, "volume": 425386.0}, {"date": "2019-07-29", "close": 30.75, "volume": 337821.0}, {"date": "2019-07-30", "close": 30.7, "volume": 392281.0}, {"date": "2019-07-31", "close": 30.06, "volume": 694766.0}, {"date": "2019-08-01", "close": 30.2, "volume": 658567.0}, {"date": "2019-08-02", "close": 29.85, "volume": 328574.0}, {"date": "2019-08-05", "close": 29.36, "volume": 667237.0}, {"date": "2019-08-06", "close": 29.79, "volume": 407520.0}, {"date": "2019-08-07", "close": 30.41, "volume": 743969.0}, {"date": "2019-08-08", "close": 31.21, "volume": 642692.0}, {"date": "2019-08-09", "close": 30.73, "volume": 869845.0}, {"date": "2019-08-12", "close": 30.29, "volume": 392402.0}, {"date": "2019-08-13", "close": 30.85, "volume": 396971.0}, {"date": "2019-08-14", "close": 29.52, "volume": 381619.0}, {"date": "2019-08-15", "close": 29.92, "volume": 422771.0}, {"date": "2019-08-16", "close": 30.31, "volume": 328965.0}, {"date": "2019-08-19", "close": 30.25, "volume": 279587.0}, {"date": "2019-08-20", "close": 29.89, "volume": 243797.0}, {"date": "2019-08-21", "close": 30.03, "volume": 223603.0}, {"date": "2019-08-22", "close": 29.96, "volume": 179354.0}, {"date": "2019-08-23", "close": 29.51, "volume": 346337.0}, {"date": "2019-08-26", "close": 29.57, "volume": 172314.0}, {"date": "2019-08-27", "close": 28.97, "volume": 308905.0}, {"date": "2019-08-28", "close": 29.38, "volume": 396536.0}, {"date": "2019-08-29", "close": 29.88, "volume": 314319.0}, {"date": "2019-08-30", "close": 29.76, "volume": 357580.0}, {"date": "2019-09-03", "close": 29.39, "volume": 364814.0}, {"date": "2019-09-04", "close": 29.73, "volume": 336029.0}, {"date": "2019-09-05", "close": 29.76, "volume": 226952.0}, {"date": "2019-09-06", "close": 29.76, "volume": 245882.0}, {"date": "2019-09-09", "close": 29.68, "volume": 370543.0}, {"date": "2019-09-10", "close": 29.93, "volume": 357060.0}, {"date": "2019-09-11", "close": 30.17, "volume": 217356.0}, {"date": "2019-09-12", "close": 30.19, "volume": 165177.0}, {"date": "2019-09-13", "close": 30.01, "volume": 283237.0}, {"date": "2019-09-16", "close": 29.56, "volume": 331890.0}, {"date": "2019-09-17", "close": 29.71, "volume": 256070.0}, {"date": "2019-09-18", "close": 29.67, "volume": 240912.0}, {"date": "2019-09-19", "close": 29.68, "volume": 241539.0}, {"date": "2019-09-20", "close": 29.56, "volume": 735814.0}, {"date": "2019-09-23", "close": 29.74, "volume": 386786.0}, {"date": "2019-09-24", "close": 29.77, "volume": 686602.0}, {"date": "2019-09-25", "close": 29.81, "volume": 294763.0}, {"date": "2019-09-26", "close": 29.81, "volume": 305235.0}, {"date": "2019-09-27", "close": 29.66, "volume": 273013.0}, {"date": "2019-09-30", "close": 30.035, "volume": 278749.0}, {"date": "2019-10-01", "close": 29.7, "volume": 266497.0}, {"date": "2019-10-02", "close": 28.99, "volume": 305453.0}, {"date": "2019-10-03", "close": 29.17, "volume": 340739.0}, {"date": "2019-10-04", "close": 29.47, "volume": 193381.0}, {"date": "2019-10-07", "close": 29.56, "volume": 353263.0}, {"date": "2019-10-08", "close": 29.21, "volume": 394733.0}, {"date": "2019-10-09", "close": 29.58, "volume": 368300.0}, {"date": "2019-10-10", "close": 29.61, "volume": 333981.0}, {"date": "2019-10-11", "close": 30.01, "volume": 362372.0}, {"date": "2019-10-14", "close": 29.99, "volume": 235788.0}, {"date": "2019-10-15", "close": 29.76, "volume": 360137.0}, {"date": "2019-10-16", "close": 29.98, "volume": 511977.0}, {"date": "2019-10-17", "close": 30.3, "volume": 560210.0}, {"date": "2019-10-18", "close": 30.91, "volume": 432098.0}, {"date": "2019-10-21", "close": 31.02, "volume": 554932.0}, {"date": "2019-10-22", "close": 31.04, "volume": 567921.0}, {"date": "2019-10-23", "close": 31.05, "volume": 561439.0}, {"date": "2019-10-24", "close": 30.485, "volume": 485122.0}, {"date": "2019-10-25", "close": 30.87, "volume": 368110.0}, {"date": "2019-10-28", "close": 31.07, "volume": 385776.0}, {"date": "2019-10-29", "close": 31.29, "volume": 323691.0}, {"date": "2019-10-30", "close": 31.26, "volume": 297931.0}, {"date": "2019-10-31", "close": 30.77, "volume": 443396.0}, {"date": "2019-11-01", "close": 30.83, "volume": 252479.0}, {"date": "2019-11-04", "close": 30.5, "volume": 670502.0}, {"date": "2019-11-05", "close": 30.355, "volume": 568169.0}, {"date": "2019-11-06", "close": 30.85, "volume": 803561.0}, {"date": "2019-11-07", "close": 30.9, "volume": 411032.0}, {"date": "2019-11-08", "close": 30.99, "volume": 417923.0}, {"date": "2019-11-11", "close": 31.02, "volume": 294418.0}, {"date": "2019-11-12", "close": 31.04, "volume": 339275.0}, {"date": "2019-11-13", "close": 31.01, "volume": 442775.0}, {"date": "2019-11-14", "close": 30.99, "volume": 344486.0}, {"date": "2019-11-15", "close": 30.955, "volume": 549867.0}, {"date": "2019-11-18", "close": 30.95, "volume": 275751.0}, {"date": "2019-11-19", "close": 31.05, "volume": 331877.0}, {"date": "2019-11-20", "close": 30.82, "volume": 398621.0}, {"date": "2019-11-21", "close": 30.85, "volume": 580044.0}, {"date": "2019-11-22", "close": 30.65, "volume": 233321.0}, {"date": "2019-11-25", "close": 30.66, "volume": 359551.0}, {"date": "2019-11-26", "close": 31.04, "volume": 308619.0}, {"date": "2019-11-27", "close": 30.99, "volume": 211120.0}, {"date": "2019-11-29", "close": 30.81, "volume": 151401.0}, {"date": "2019-12-02", "close": 30.45, "volume": 357899.0}, {"date": "2019-12-03", "close": 30.34, "volume": 370216.0}, {"date": "2019-12-04", "close": 30.35, "volume": 303404.0}, {"date": "2019-12-05", "close": 30.61, "volume": 281100.0}, {"date": "2019-12-06", "close": 30.63, "volume": 424630.0}, {"date": "2019-12-09", "close": 30.49, "volume": 384653.0}, {"date": "2019-12-10", "close": 30.46, "volume": 366804.0}, {"date": "2019-12-11", "close": 30.5, "volume": 775286.0}, {"date": "2019-12-12", "close": 30.66, "volume": 332039.0}, {"date": "2019-12-13", "close": 30.3, "volume": 512257.0}, {"date": "2019-12-16", "close": 30.49, "volume": 363624.0}, {"date": "2019-12-17", "close": 30.58, "volume": 335342.0}, {"date": "2019-12-18", "close": 30.48, "volume": 378412.0}, {"date": "2019-12-19", "close": 30.29, "volume": 361933.0}, {"date": "2019-12-20", "close": 30.87, "volume": 1602351.0}, {"date": "2019-12-23", "close": 31.12, "volume": 421317.0}, {"date": "2019-12-24", "close": 30.86, "volume": 126044.0}, {"date": "2019-12-26", "close": 31.15, "volume": 306696.0}, {"date": "2019-12-27", "close": 31.08, "volume": 198835.0}, {"date": "2019-12-30", "close": 31.21, "volume": 248176.0}, {"date": "2019-12-31", "close": 31.08, "volume": 347114.0}, {"date": "2020-01-02", "close": 30.75, "volume": 373252.0}, {"date": "2020-01-03", "close": 30.74, "volume": 433673.0}, {"date": "2020-01-06", "close": 30.22, "volume": 540000.0}, {"date": "2020-01-07", "close": 30.15, "volume": 399844.0}, {"date": "2020-01-08", "close": 30.01, "volume": 353525.0}, {"date": "2020-01-09", "close": 30.29, "volume": 237518.0}, {"date": "2020-01-10", "close": 30.4, "volume": 260964.0}, {"date": "2020-01-13", "close": 30.75, "volume": 365687.0}, {"date": "2020-01-14", "close": 30.85, "volume": 313106.0}, {"date": "2020-01-15", "close": 31.13, "volume": 502771.0}, {"date": "2020-01-16", "close": 31.55, "volume": 284544.0}, {"date": "2020-01-17", "close": 31.57, "volume": 219727.0}, {"date": "2020-01-21", "close": 31.43, "volume": 447709.0}, {"date": "2020-01-22", "close": 31.57, "volume": 297132.0}, {"date": "2020-01-23", "close": 31.63, "volume": 373525.0}, {"date": "2020-01-24", "close": 31.24, "volume": 214648.0}, {"date": "2020-01-27", "close": 31.47, "volume": 753024.0}, {"date": "2020-01-28", "close": 31.42, "volume": 511934.0}, {"date": "2020-01-29", "close": 30.93, "volume": 887158.0}, {"date": "2020-01-30", "close": 31.39, "volume": 686832.0}, {"date": "2020-01-31", "close": 30.86, "volume": 980664.0}, {"date": "2020-02-03", "close": 31.12, "volume": 544317.0}, {"date": "2020-02-04", "close": 30.885, "volume": 479816.0}, {"date": "2020-02-05", "close": 31.54, "volume": 411168.0}, {"date": "2020-02-06", "close": 31.54, "volume": 433358.0}, {"date": "2020-02-07", "close": 31.555, "volume": 1028208.0}, {"date": "2020-02-10", "close": 31.785, "volume": 554738.0}, {"date": "2020-02-11", "close": 31.99, "volume": 658168.0}, {"date": "2020-02-12", "close": 31.99, "volume": 468276.0}, {"date": "2020-02-13", "close": 32.07, "volume": 356139.0}, {"date": "2020-02-14", "close": 32.29, "volume": 477581.0}, {"date": "2020-02-18", "close": 32.57, "volume": 562619.0}, {"date": "2020-02-19", "close": 32.35, "volume": 362537.0}, {"date": "2020-02-20", "close": 32.255, "volume": 416668.0}, {"date": "2020-02-21", "close": 32.39, "volume": 481838.0}, {"date": "2020-02-24", "close": 31.98, "volume": 650715.0}, {"date": "2020-02-25", "close": 31.03, "volume": 685502.0}, {"date": "2020-02-26", "close": 31.11, "volume": 647946.0}, {"date": "2020-02-27", "close": 29.37, "volume": 647439.0}, {"date": "2020-02-28", "close": 28.63, "volume": 832625.0}, {"date": "2020-03-02", "close": 30.36, "volume": 622294.0}, {"date": "2020-03-03", "close": 30.05, "volume": 475568.0}, {"date": "2020-03-04", "close": 30.8, "volume": 459922.0}, {"date": "2020-03-05", "close": 30.49, "volume": 395561.0}, {"date": "2020-03-06", "close": 30.63, "volume": 448056.0}, {"date": "2020-03-09", "close": 28.8, "volume": 703112.0}, {"date": "2020-03-10", "close": 29.39, "volume": 544856.0}, {"date": "2020-03-11", "close": 27.55, "volume": 735767.0}, {"date": "2020-03-12", "close": 26.18, "volume": 933365.0}, {"date": "2020-03-13", "close": 27.55, "volume": 793888.0}, {"date": "2020-03-16", "close": 26.62, "volume": 951180.0}, {"date": "2020-03-17", "close": 28.62, "volume": 1102258.0}, {"date": "2020-03-18", "close": 27.2, "volume": 1103678.0}, {"date": "2020-03-19", "close": 26.41, "volume": 1005354.0}, {"date": "2020-03-20", "close": 26.13, "volume": 1100745.0}, {"date": "2020-03-23", "close": 25.32, "volume": 853651.0}, {"date": "2020-03-24", "close": 25.57, "volume": 877271.0}, {"date": "2020-03-25", "close": 26.74, "volume": 1142870.0}, {"date": "2020-03-26", "close": 27.67, "volume": 824202.0}, {"date": "2020-03-27", "close": 27.45, "volume": 409298.0}, {"date": "2020-03-30", "close": 29.13, "volume": 695149.0}, {"date": "2020-03-31", "close": 29.02, "volume": 485919.0}, {"date": "2020-04-01", "close": 28.79, "volume": 567999.0}, {"date": "2020-04-02", "close": 30.21, "volume": 888545.0}, {"date": "2020-04-03", "close": 29.67, "volume": 903701.0}, {"date": "2020-04-06", "close": 29.6, "volume": 691092.0}, {"date": "2020-04-07", "close": 30.32, "volume": 873337.0}, {"date": "2020-04-08", "close": 31.15, "volume": 486083.0}, {"date": "2020-04-09", "close": 31.54, "volume": 573248.0}, {"date": "2020-04-13", "close": 31.16, "volume": 341190.0}, {"date": "2020-04-14", "close": 32.2, "volume": 518379.0}, {"date": "2020-04-15", "close": 32.26, "volume": 1012891.0}, {"date": "2020-04-16", "close": 33.4, "volume": 1154200.0}, {"date": "2020-04-17", "close": 33.04, "volume": 699731.0}, {"date": "2020-04-20", "close": 32.65, "volume": 688115.0}, {"date": "2020-04-21", "close": 32.45, "volume": 815285.0}, {"date": "2020-04-22", "close": 33.2, "volume": 1319608.0}, {"date": "2020-04-23", "close": 33.7, "volume": 1050774.0}, {"date": "2020-04-24", "close": 34.14, "volume": 690605.0}, {"date": "2020-04-27", "close": 34.87, "volume": 726844.0}, {"date": "2020-04-28", "close": 35.41, "volume": 796294.0}, {"date": "2020-04-29", "close": 35.13, "volume": 1272190.0}, {"date": "2020-04-30", "close": 34.5, "volume": 1106019.0}, {"date": "2020-05-01", "close": 33.89, "volume": 776605.0}, {"date": "2020-05-04", "close": 33.82, "volume": 980970.0}, {"date": "2020-05-05", "close": 33.65, "volume": 607643.0}, {"date": "2020-05-06", "close": 33.34, "volume": 379534.0}, {"date": "2020-05-07", "close": 33.61, "volume": 421176.0}, {"date": "2020-05-08", "close": 33.78, "volume": 471727.0}, {"date": "2020-05-11", "close": 33.55, "volume": 610383.0}, {"date": "2020-05-12", "close": 32.43, "volume": 534584.0}, {"date": "2020-05-13", "close": 31.95, "volume": 862876.0}, {"date": "2020-05-14", "close": 32.6, "volume": 633264.0}, {"date": "2020-05-15", "close": 32.83, "volume": 1103229.0}, {"date": "2020-05-18", "close": 33.46, "volume": 1072448.0}, {"date": "2020-05-19", "close": 32.8, "volume": 625364.0}, {"date": "2020-05-20", "close": 32.63, "volume": 600235.0}, {"date": "2020-05-21", "close": 32.38, "volume": 529637.0}, {"date": "2020-05-22", "close": 32.38, "volume": 542764.0}, {"date": "2020-05-26", "close": 32.94, "volume": 1064003.0}, {"date": "2020-05-27", "close": 33.37, "volume": 801326.0}, {"date": "2020-05-28", "close": 33.66, "volume": 608501.0}, {"date": "2020-05-29", "close": 33.44, "volume": 618663.0}, {"date": "2020-06-01", "close": 33.19, "volume": 544370.0}, {"date": "2020-06-02", "close": 32.61, "volume": 834801.0}, {"date": "2020-06-03", "close": 32.91, "volume": 882835.0}, {"date": "2020-06-04", "close": 33.85, "volume": 1120718.0}, {"date": "2020-06-05", "close": 33.84, "volume": 625692.0}, {"date": "2020-06-08", "close": 34.14, "volume": 500084.0}, {"date": "2020-06-09", "close": 33.7, "volume": 614808.0}, {"date": "2020-06-10", "close": 33.25, "volume": 619503.0}, {"date": "2020-06-11", "close": 31.49, "volume": 440166.0}, {"date": "2020-06-12", "close": 31.49, "volume": 501586.0}, {"date": "2020-06-15", "close": 31.24, "volume": 591626.0}, {"date": "2020-06-16", "close": 31.65, "volume": 644899.0}, {"date": "2020-06-17", "close": 31.505, "volume": 471401.0}, {"date": "2020-06-18", "close": 31.32, "volume": 395608.0}, {"date": "2020-06-19", "close": 31.56, "volume": 804409.0}, {"date": "2020-06-22", "close": 31.42, "volume": 436820.0}, {"date": "2020-06-23", "close": 31.08, "volume": 425228.0}, {"date": "2020-06-24", "close": 31.51, "volume": 953540.0}, {"date": "2020-06-25", "close": 31.27, "volume": 699134.0}, {"date": "2020-06-26", "close": 31.29, "volume": 838286.0}, {"date": "2020-06-29", "close": 31.77, "volume": 536001.0}, {"date": "2020-06-30", "close": 32.39, "volume": 453641.0}, {"date": "2020-07-01", "close": 32.55, "volume": 608076.0}, {"date": "2020-07-02", "close": 32.83, "volume": 468584.0}, {"date": "2020-07-06", "close": 33.06, "volume": 553553.0}, {"date": "2020-07-07", "close": 33.1, "volume": 398939.0}, {"date": "2020-07-08", "close": 32.81, "volume": 678730.0}, {"date": "2020-07-09", "close": 32.56, "volume": 361692.0}, {"date": "2020-07-10", "close": 32.86, "volume": 684376.0}, {"date": "2020-07-13", "close": 32.69, "volume": 342287.0}, {"date": "2020-07-14", "close": 33.395, "volume": 333912.0}, {"date": "2020-07-15", "close": 33.71, "volume": 541470.0}, {"date": "2020-07-16", "close": 34.08, "volume": 817866.0}, {"date": "2020-07-17", "close": 34.81, "volume": 717228.0}, {"date": "2020-07-20", "close": 35.29, "volume": 560081.0}, {"date": "2020-07-21", "close": 35.31, "volume": 691800.0}, {"date": "2020-07-22", "close": 38.06, "volume": 1359753.0}, {"date": "2020-07-23", "close": 37.99, "volume": 927185.0}, {"date": "2020-07-24", "close": 37.7, "volume": 599506.0}, {"date": "2020-07-27", "close": 38.11, "volume": 982550.0}, {"date": "2020-07-28", "close": 38.07, "volume": 704298.0}, {"date": "2020-07-29", "close": 38.59, "volume": 521230.0}, {"date": "2020-07-30", "close": 38.33, "volume": 553479.0}, {"date": "2020-07-31", "close": 38.25, "volume": 620215.0}, {"date": "2020-08-03", "close": 38.03, "volume": 800315.0}, {"date": "2020-08-04", "close": 37.65, "volume": 797725.0}, {"date": "2020-08-05", "close": 38.05, "volume": 937355.0}, {"date": "2020-08-06", "close": 38.06, "volume": 543049.0}, {"date": "2020-08-07", "close": 38.49, "volume": 355013.0}, {"date": "2020-08-10", "close": 38.105, "volume": 442468.0}, {"date": "2020-08-11", "close": 37.5, "volume": 436111.0}, {"date": "2020-08-12", "close": 37.66, "volume": 548954.0}, {"date": "2020-08-13", "close": 37.89, "volume": 403016.0}, {"date": "2020-08-14", "close": 37.83, "volume": 255945.0}, {"date": "2020-08-17", "close": 37.98, "volume": 453793.0}, {"date": "2020-08-18", "close": 37.995, "volume": 367238.0}, {"date": "2020-08-19", "close": 37.8, "volume": 233987.0}, {"date": "2020-08-20", "close": 37.47, "volume": 273269.0}, {"date": "2020-08-21", "close": 37.52, "volume": 377039.0}, {"date": "2020-08-24", "close": 37.76, "volume": 274819.0}, {"date": "2020-08-25", "close": 37.71, "volume": 396785.0}, {"date": "2020-08-26", "close": 37.69, "volume": 1149950.0}, {"date": "2020-08-27", "close": 38.12, "volume": 366727.0}, {"date": "2020-08-28", "close": 38.21, "volume": 344177.0}, {"date": "2020-08-31", "close": 38.06, "volume": 452569.0}, {"date": "2020-09-01", "close": 38.15, "volume": 462966.0}, {"date": "2020-09-02", "close": 39.49, "volume": 951380.0}, {"date": "2020-09-03", "close": 38.3, "volume": 691811.0}, {"date": "2020-09-04", "close": 38.47, "volume": 315811.0}, {"date": "2020-09-08", "close": 36.91, "volume": 391440.0}, {"date": "2020-09-09", "close": 37.17, "volume": 421137.0}, {"date": "2020-09-10", "close": 36.76, "volume": 336550.0}, {"date": "2020-09-11", "close": 37.19, "volume": 436693.0}, {"date": "2020-09-14", "close": 36.71, "volume": 501169.0}, {"date": "2020-09-15", "close": 36.84, "volume": 486966.0}, {"date": "2020-09-16", "close": 36.75, "volume": 481423.0}, {"date": "2020-09-17", "close": 36.69, "volume": 685354.0}, {"date": "2020-09-18", "close": 36.92, "volume": 1002753.0}, {"date": "2020-09-21", "close": 35.5, "volume": 464288.0}, {"date": "2020-09-22", "close": 35.94, "volume": 415502.0}, {"date": "2020-09-23", "close": 35.48, "volume": 370419.0}, {"date": "2020-09-24", "close": 35.83, "volume": 344079.0}, {"date": "2020-09-25", "close": 36.59, "volume": 417710.0}, {"date": "2020-09-28", "close": 36.79, "volume": 342272.0}, {"date": "2020-09-29", "close": 36.71, "volume": 235402.0}, {"date": "2020-09-30", "close": 36.77, "volume": 365258.0}, {"date": "2020-10-01", "close": 36.72, "volume": 305407.0}, {"date": "2020-10-02", "close": 37.01, "volume": 251294.0}, {"date": "2020-10-05", "close": 37.58, "volume": 437115.0}, {"date": "2020-10-06", "close": 37.5, "volume": 390859.0}, {"date": "2020-10-07", "close": 38.03, "volume": 492913.0}, {"date": "2020-10-08", "close": 38.63, "volume": 272554.0}, {"date": "2020-10-09", "close": 38.7, "volume": 416117.0}, {"date": "2020-10-12", "close": 39.6, "volume": 1046785.0}, {"date": "2020-10-13", "close": 39.59, "volume": 552933.0}, {"date": "2020-10-14", "close": 39.31, "volume": 673419.0}, {"date": "2020-10-15", "close": 39.48, "volume": 417915.0}, {"date": "2020-10-16", "close": 39.69, "volume": 419045.0}, {"date": "2020-10-19", "close": 38.6, "volume": 467067.0}, {"date": "2020-10-20", "close": 38.62, "volume": 541060.0}, {"date": "2020-10-21", "close": 36.32, "volume": 1291145.0}, {"date": "2020-10-22", "close": 35.64, "volume": 1163459.0}, {"date": "2020-10-23", "close": 35.74, "volume": 655164.0}, {"date": "2020-10-26", "close": 35.21, "volume": 369984.0}, {"date": "2020-10-27", "close": 35.37, "volume": 685228.0}, {"date": "2020-10-28", "close": 34.77, "volume": 644910.0}, {"date": "2020-10-29", "close": 34.95, "volume": 591978.0}, {"date": "2020-10-30", "close": 34.45, "volume": 658417.0}, {"date": "2020-11-02", "close": 34.77, "volume": 477673.0}, {"date": "2020-11-03", "close": 35.14, "volume": 662764.0}, {"date": "2020-11-04", "close": 35.29, "volume": 271239.0}, {"date": "2020-11-05", "close": 35.89, "volume": 299425.0}, {"date": "2020-11-06", "close": 36.01, "volume": 281481.0}, {"date": "2020-11-09", "close": 34.27, "volume": 834976.0}, {"date": "2020-11-10", "close": 34.97, "volume": 484822.0}, {"date": "2020-11-11", "close": 35.14, "volume": 526018.0}, {"date": "2020-11-12", "close": 34.94, "volume": 389088.0}, {"date": "2020-11-13", "close": 35.235, "volume": 298624.0}, {"date": "2020-11-16", "close": 35.59, "volume": 470823.0}, {"date": "2020-11-17", "close": 35.14, "volume": 524577.0}, {"date": "2020-11-18", "close": 35.09, "volume": 726244.0}, {"date": "2020-11-19", "close": 34.48, "volume": 562160.0}, {"date": "2020-11-20", "close": 34.35, "volume": 864690.0}, {"date": "2020-11-23", "close": 34.58, "volume": 421501.0}, {"date": "2020-11-24", "close": 34.6, "volume": 715282.0}, {"date": "2020-11-25", "close": 34.0, "volume": 297996.0}, {"date": "2020-11-27", "close": 34.13, "volume": 130037.0}, {"date": "2020-11-30", "close": 33.8, "volume": 513541.0}, {"date": "2020-12-01", "close": 34.41, "volume": 366507.0}, {"date": "2020-12-02", "close": 34.01, "volume": 307963.0}, {"date": "2020-12-03", "close": 34.02, "volume": 363442.0}, {"date": "2020-12-04", "close": 34.87, "volume": 444293.0}, {"date": "2020-12-07", "close": 35.0, "volume": 440329.0}, {"date": "2020-12-08", "close": 34.95, "volume": 310446.0}, {"date": "2020-12-09", "close": 35.4, "volume": 307854.0}, {"date": "2020-12-10", "close": 35.27, "volume": 384058.0}, {"date": "2020-12-11", "close": 35.47, "volume": 329476.0}, {"date": "2020-12-14", "close": 35.4, "volume": 477582.0}, {"date": "2020-12-15", "close": 35.85, "volume": 307862.0}, {"date": "2020-12-16", "close": 36.31, "volume": 482338.0}, {"date": "2020-12-17", "close": 36.46, "volume": 471551.0}, {"date": "2020-12-18", "close": 36.56, "volume": 1038400.0}, {"date": "2020-12-21", "close": 36.38, "volume": 264272.0}, {"date": "2020-12-22", "close": 36.32, "volume": 269299.0}, {"date": "2020-12-23", "close": 36.49, "volume": 372168.0}, {"date": "2020-12-24", "close": 36.85, "volume": 111457.0}, {"date": "2020-12-28", "close": 36.57, "volume": 210233.0}, {"date": "2020-12-29", "close": 36.56, "volume": 221447.0}, {"date": "2020-12-30", "close": 37.05, "volume": 282296.0}, {"date": "2020-12-31", "close": 37.08, "volume": 209754.0}, {"date": "2021-01-04", "close": 36.61, "volume": 328552.0}, {"date": "2021-01-05", "close": 36.93, "volume": 417675.0}, {"date": "2021-01-06", "close": 38.39, "volume": 437236.0}, {"date": "2021-01-07", "close": 37.96, "volume": 493883.0}, {"date": "2021-01-08", "close": 37.21, "volume": 300934.0}, {"date": "2021-01-11", "close": 37.1, "volume": 294597.0}, {"date": "2021-01-12", "close": 37.21, "volume": 456401.0}, {"date": "2021-01-13", "close": 36.62, "volume": 331629.0}, {"date": "2021-01-14", "close": 36.28, "volume": 472150.0}, {"date": "2021-01-15", "close": 36.07, "volume": 343199.0}, {"date": "2021-01-19", "close": 36.18, "volume": 341221.0}, {"date": "2021-01-20", "close": 36.75, "volume": 696698.0}, {"date": "2021-01-21", "close": 36.92, "volume": 403550.0}, {"date": "2021-01-22", "close": 37.4, "volume": 576943.0}, {"date": "2021-01-25", "close": 36.72, "volume": 425459.0}, {"date": "2021-01-26", "close": 36.28, "volume": 446555.0}, {"date": "2021-01-27", "close": 35.93, "volume": 1234982.0}, {"date": "2021-01-28", "close": 35.95, "volume": 869204.0}, {"date": "2021-01-29", "close": 36.43, "volume": 678751.0}, {"date": "2021-02-01", "close": 37.41, "volume": 718106.0}, {"date": "2021-02-02", "close": 37.22, "volume": 805258.0}, {"date": "2021-02-03", "close": 36.85, "volume": 354035.0}, {"date": "2021-02-04", "close": 36.93, "volume": 416331.0}, {"date": "2021-02-05", "close": 37.69, "volume": 356210.0}, {"date": "2021-02-08", "close": 38.4, "volume": 355226.0}, {"date": "2021-02-09", "close": 38.3, "volume": 249278.0}, {"date": "2021-02-10", "close": 38.73, "volume": 324261.0}, {"date": "2021-02-11", "close": 38.21, "volume": 313318.0}, {"date": "2021-02-12", "close": 38.78, "volume": 247555.0}, {"date": "2021-02-16", "close": 38.42, "volume": 197515.0}, {"date": "2021-02-17", "close": 38.23, "volume": 335475.0}, {"date": "2021-02-18", "close": 38.57, "volume": 401461.0}, {"date": "2021-02-19", "close": 38.68, "volume": 468457.0}, {"date": "2021-02-22", "close": 38.13, "volume": 618867.0}, {"date": "2021-02-23", "close": 38.58, "volume": 423013.0}, {"date": "2021-02-24", "close": 38.7, "volume": 439820.0}, {"date": "2021-02-25", "close": 38.17, "volume": 332356.0}, {"date": "2021-02-26", "close": 37.56, "volume": 503054.0}, {"date": "2021-03-01", "close": 38.81, "volume": 362000.0}, {"date": "2021-03-02", "close": 39.12, "volume": 285419.0}, {"date": "2021-03-03", "close": 39.04, "volume": 294670.0}, {"date": "2021-03-04", "close": 38.79, "volume": 472306.0}, {"date": "2021-03-05", "close": 40.38, "volume": 571194.0}, {"date": "2021-03-08", "close": 41.73, "volume": 524600.0}, {"date": "2021-03-09", "close": 42.51, "volume": 489987.0}, {"date": "2021-03-10", "close": 42.3, "volume": 485225.0}, {"date": "2021-03-11", "close": 41.27, "volume": 362902.0}, {"date": "2021-03-12", "close": 42.01, "volume": 247149.0}, {"date": "2021-03-15", "close": 43.18, "volume": 372173.0}, {"date": "2021-03-16", "close": 42.94, "volume": 220070.0}, {"date": "2021-03-17", "close": 42.79, "volume": 311955.0}, {"date": "2021-03-18", "close": 42.17, "volume": 577250.0}, {"date": "2021-03-19", "close": 41.48, "volume": 1005488.0}, {"date": "2021-03-22", "close": 42.21, "volume": 338955.0}, {"date": "2021-03-23", "close": 41.61, "volume": 303953.0}, {"date": "2021-03-24", "close": 41.89, "volume": 239558.0}, {"date": "2021-03-25", "close": 42.85, "volume": 319103.0}, {"date": "2021-03-26", "close": 43.01, "volume": 246303.0}, {"date": "2021-03-29", "close": 43.42, "volume": 373268.0}, {"date": "2021-03-30", "close": 42.72, "volume": 464756.0}, {"date": "2021-03-31", "close": 42.03, "volume": 434228.0}, {"date": "2021-04-01", "close": 41.99, "volume": 389052.0}, {"date": "2021-04-05", "close": 42.36, "volume": 385812.0}, {"date": "2021-04-06", "close": 42.69, "volume": 180011.0}, {"date": "2021-04-07", "close": 42.05, "volume": 211472.0}, {"date": "2021-04-08", "close": 42.05, "volume": 271076.0}, {"date": "2021-04-09", "close": 42.11, "volume": 284063.0}, {"date": "2021-04-12", "close": 42.28, "volume": 248441.0}, {"date": "2021-04-13", "close": 42.33, "volume": 241381.0}, {"date": "2021-04-14", "close": 42.25, "volume": 324291.0}, {"date": "2021-04-15", "close": 42.47, "volume": 174035.0}, {"date": "2021-04-16", "close": 43.55, "volume": 309166.0}, {"date": "2021-04-19", "close": 43.71, "volume": 308135.0}, {"date": "2021-04-20", "close": 43.61, "volume": 339179.0}, {"date": "2021-04-21", "close": 44.18, "volume": 324487.0}, {"date": "2021-04-22", "close": 43.66, "volume": 155598.0}, {"date": "2021-04-23", "close": 43.87, "volume": 182940.0}, {"date": "2021-04-26", "close": 43.31, "volume": 230096.0}, {"date": "2021-04-27", "close": 43.1, "volume": 359486.0}, {"date": "2021-04-28", "close": 41.27, "volume": 538884.0}, {"date": "2021-04-29", "close": 42.315, "volume": 486410.0}, {"date": "2021-04-30", "close": 42.17, "volume": 739886.0}, {"date": "2021-05-03", "close": 42.55, "volume": 440646.0}, {"date": "2021-05-04", "close": 42.66, "volume": 564254.0}, {"date": "2021-05-05", "close": 43.225, "volume": 390605.0}, {"date": "2021-05-06", "close": 43.11, "volume": 406658.0}, {"date": "2021-05-07", "close": 43.22, "volume": 240634.0}, {"date": "2021-05-10", "close": 43.04, "volume": 214104.0}, {"date": "2021-05-11", "close": 43.105, "volume": 287527.0}, {"date": "2021-05-12", "close": 42.45, "volume": 230968.0}, {"date": "2021-05-13", "close": 43.56, "volume": 368903.0}, {"date": "2021-05-14", "close": 43.27, "volume": 301609.0}, {"date": "2021-05-17", "close": 43.82, "volume": 287101.0}, {"date": "2021-05-18", "close": 43.71, "volume": 356111.0}, {"date": "2021-05-19", "close": 42.82, "volume": 385148.0}, {"date": "2021-05-20", "close": 43.26, "volume": 267618.0}, {"date": "2021-05-21", "close": 43.21, "volume": 456692.0}, {"date": "2021-05-24", "close": 43.18, "volume": 217724.0}, {"date": "2021-05-25", "close": 42.59, "volume": 262636.0}, {"date": "2021-05-26", "close": 42.27, "volume": 334249.0}, {"date": "2021-05-27", "close": 42.2, "volume": 343887.0}, {"date": "2021-05-28", "close": 42.13, "volume": 287498.0}, {"date": "2021-06-01", "close": 42.38, "volume": 272720.0}, {"date": "2021-06-02", "close": 42.12, "volume": 231718.0}, {"date": "2021-06-03", "close": 42.14, "volume": 170125.0}, {"date": "2021-06-04", "close": 42.33, "volume": 234609.0}, {"date": "2021-06-07", "close": 41.45, "volume": 293436.0}, {"date": "2021-06-08", "close": 41.45, "volume": 209352.0}, {"date": "2021-06-09", "close": 41.59, "volume": 283164.0}, {"date": "2021-06-10", "close": 42.15, "volume": 331030.0}, {"date": "2021-06-11", "close": 42.57, "volume": 269641.0}, {"date": "2021-06-14", "close": 42.09, "volume": 348437.0}, {"date": "2021-06-15", "close": 42.25, "volume": 378565.0}, {"date": "2021-06-16", "close": 41.75, "volume": 352785.0}, {"date": "2021-06-17", "close": 41.13, "volume": 366702.0}, {"date": "2021-06-18", "close": 40.51, "volume": 554839.0}, {"date": "2021-06-21", "close": 40.99, "volume": 314746.0}, {"date": "2021-06-22", "close": 41.65, "volume": 948243.0}, {"date": "2021-06-23", "close": 41.26, "volume": 2134972.0}, {"date": "2021-06-24", "close": 40.93, "volume": 401140.0}, {"date": "2021-06-25", "close": 41.64, "volume": 640587.0}, {"date": "2021-06-28", "close": 41.2, "volume": 250825.0}, {"date": "2021-06-29", "close": 41.17, "volume": 257310.0}, {"date": "2021-06-30", "close": 41.5, "volume": 475974.0}, {"date": "2021-07-01", "close": 41.34, "volume": 286281.0}, {"date": "2021-07-02", "close": 41.44, "volume": 215904.0}, {"date": "2021-07-06", "close": 41.2, "volume": 468443.0}, {"date": "2021-07-07", "close": 41.61, "volume": 275913.0}, {"date": "2021-07-08", "close": 41.18, "volume": 293750.0}, {"date": "2021-07-09", "close": 41.64, "volume": 280714.0}, {"date": "2021-07-12", "close": 41.44, "volume": 210700.0}, {"date": "2021-07-13", "close": 40.78, "volume": 252194.0}, {"date": "2021-07-14", "close": 40.76, "volume": 249933.0}, {"date": "2021-07-15", "close": 40.82, "volume": 283008.0}, {"date": "2021-07-16", "close": 40.49, "volume": 321590.0}, {"date": "2021-07-19", "close": 39.82, "volume": 342333.0}, {"date": "2021-07-20", "close": 39.82, "volume": 520057.0}, {"date": "2021-07-21", "close": 39.52, "volume": 278147.0}, {"date": "2021-07-22", "close": 39.14, "volume": 306657.0}, {"date": "2021-07-23", "close": 39.04, "volume": 257834.0}, {"date": "2021-07-26", "close": 39.57, "volume": 301684.0}, {"date": "2021-07-27", "close": 39.36, "volume": 429788.0}, {"date": "2021-07-28", "close": 39.89, "volume": 444962.0}, {"date": "2021-07-29", "close": 40.13, "volume": 409679.0}, {"date": "2021-07-30", "close": 40.52, "volume": 516600.0}, {"date": "2021-08-02", "close": 39.77, "volume": 550821.0}, {"date": "2021-08-03", "close": 39.85, "volume": 211143.0}, {"date": "2021-08-04", "close": 39.5, "volume": 266648.0}, {"date": "2021-08-05", "close": 39.62, "volume": 308749.0}, {"date": "2021-08-06", "close": 39.68, "volume": 252376.0}, {"date": "2021-08-09", "close": 40.25, "volume": 262426.0}, {"date": "2021-08-10", "close": 41.05, "volume": 332048.0}, {"date": "2021-08-11", "close": 41.52, "volume": 358536.0}, {"date": "2021-08-12", "close": 41.36, "volume": 151787.0}, {"date": "2021-08-13", "close": 41.77, "volume": 159856.0}, {"date": "2021-08-16", "close": 42.46, "volume": 336149.0}, {"date": "2021-08-17", "close": 41.82, "volume": 709109.0}, {"date": "2021-08-18", "close": 41.7, "volume": 254787.0}, {"date": "2021-08-19", "close": 41.3, "volume": 232816.0}, {"date": "2021-08-20", "close": 41.69, "volume": 256956.0}, {"date": "2021-08-23", "close": 41.56, "volume": 248495.0}, {"date": "2021-08-24", "close": 42.03, "volume": 306845.0}, {"date": "2021-08-25", "close": 42.46, "volume": 466332.0}, {"date": "2021-08-26", "close": 42.14, "volume": 204888.0}, {"date": "2021-08-27", "close": 42.36, "volume": 337645.0}, {"date": "2021-08-30", "close": 42.76, "volume": 195390.0}, {"date": "2021-08-31", "close": 42.43, "volume": 229656.0}, {"date": "2021-09-01", "close": 42.46, "volume": 150421.0}, {"date": "2021-09-02", "close": 42.85, "volume": 249753.0}, {"date": "2021-09-03", "close": 42.85, "volume": 197192.0}, {"date": "2021-09-07", "close": 41.67, "volume": 219639.0}, {"date": "2021-09-08", "close": 41.87, "volume": 191102.0}, {"date": "2021-09-09", "close": 41.12, "volume": 196701.0}, {"date": "2021-09-10", "close": 41.18, "volume": 262965.0}, {"date": "2021-09-13", "close": 40.64, "volume": 201310.0}, {"date": "2021-09-14", "close": 40.23, "volume": 269113.0}, {"date": "2021-09-15", "close": 40.93, "volume": 369129.0}, {"date": "2021-09-16", "close": 40.76, "volume": 381923.0}, {"date": "2021-09-17", "close": 39.46, "volume": 1334647.0}, {"date": "2021-09-20", "close": 39.72, "volume": 676925.0}, {"date": "2021-09-21", "close": 39.65, "volume": 373738.0}, {"date": "2021-09-22", "close": 39.35, "volume": 378558.0}, {"date": "2021-09-23", "close": 39.26, "volume": 224476.0}, {"date": "2021-09-24", "close": 38.88, "volume": 314018.0}, {"date": "2021-09-27", "close": 38.87, "volume": 286395.0}, {"date": "2021-09-28", "close": 38.73, "volume": 305753.0}, {"date": "2021-09-29", "close": 38.74, "volume": 324032.0}, {"date": "2021-09-30", "close": 38.36, "volume": 513388.0}, {"date": "2021-10-01", "close": 37.65, "volume": 1056021.0}, {"date": "2021-10-04", "close": 38.45, "volume": 473565.0}, {"date": "2021-10-05", "close": 38.83, "volume": 378626.0}, {"date": "2021-10-06", "close": 39.96, "volume": 647853.0}, {"date": "2021-10-07", "close": 40.72, "volume": 317772.0}, {"date": "2021-10-08", "close": 40.2, "volume": 242145.0}, {"date": "2021-10-11", "close": 39.72, "volume": 713653.0}, {"date": "2021-10-12", "close": 39.79, "volume": 257324.0}, {"date": "2021-10-13", "close": 39.77, "volume": 166311.0}, {"date": "2021-10-14", "close": 40.68, "volume": 240204.0}, {"date": "2021-10-15", "close": 40.61, "volume": 154878.0}, {"date": "2021-10-18", "close": 40.26, "volume": 163017.0}, {"date": "2021-10-19", "close": 40.14, "volume": 234607.0}, {"date": "2021-10-20", "close": 40.59, "volume": 162800.0}, {"date": "2021-10-21", "close": 40.2, "volume": 219582.0}, {"date": "2021-10-22", "close": 39.98, "volume": 167528.0}, {"date": "2021-10-25", "close": 39.38, "volume": 382944.0}, {"date": "2021-10-26", "close": 39.15, "volume": 352708.0}, {"date": "2021-10-27", "close": 39.85, "volume": 1026205.0}, {"date": "2021-10-28", "close": 40.5, "volume": 448993.0}, {"date": "2021-10-29", "close": 40.2, "volume": 593018.0}, {"date": "2021-11-01", "close": 40.1, "volume": 413310.0}, {"date": "2021-11-02", "close": 40.99, "volume": 331179.0}, {"date": "2021-11-03", "close": 42.27, "volume": 455504.0}, {"date": "2021-11-04", "close": 41.61, "volume": 320357.0}, {"date": "2021-11-05", "close": 41.01, "volume": 594102.0}, {"date": "2021-11-08", "close": 41.03, "volume": 271959.0}, {"date": "2021-11-09", "close": 41.58, "volume": 585960.0}, {"date": "2021-11-10", "close": 41.51, "volume": 230245.0}, {"date": "2021-11-11", "close": 41.99, "volume": 355250.0}, {"date": "2021-11-12", "close": 42.38, "volume": 345704.0}, {"date": "2021-11-15", "close": 42.72, "volume": 332199.0}, {"date": "2021-11-16", "close": 43.16, "volume": 425139.0}, {"date": "2021-11-17", "close": 43.19, "volume": 183968.0}, {"date": "2021-11-18", "close": 42.35, "volume": 376871.0}, {"date": "2021-11-19", "close": 42.2, "volume": 270188.0}, {"date": "2021-11-22", "close": 42.3, "volume": 188730.0}, {"date": "2021-11-23", "close": 42.37, "volume": 206671.0}, {"date": "2021-11-24", "close": 42.27, "volume": 366549.0}, {"date": "2021-11-26", "close": 42.57, "volume": 208066.0}, {"date": "2021-11-29", "close": 42.63, "volume": 267772.0}, {"date": "2021-11-30", "close": 41.47, "volume": 397343.0}, {"date": "2021-12-01", "close": 41.11, "volume": 253017.0}, {"date": "2021-12-02", "close": 41.75, "volume": 222280.0}, {"date": "2021-12-03", "close": 41.86, "volume": 247010.0}, {"date": "2021-12-06", "close": 42.53, "volume": 233880.0}, {"date": "2021-12-07", "close": 42.25, "volume": 239679.0}, {"date": "2021-12-08", "close": 41.76, "volume": 209820.0}, {"date": "2021-12-09", "close": 41.57, "volume": 257719.0}, {"date": "2021-12-10", "close": 42.16, "volume": 207422.0}, {"date": "2021-12-13", "close": 41.7, "volume": 250510.0}, {"date": "2021-12-14", "close": 41.73, "volume": 401744.0}, {"date": "2021-12-15", "close": 42.34, "volume": 268362.0}, {"date": "2021-12-16", "close": 42.48, "volume": 215754.0}, {"date": "2021-12-17", "close": 42.32, "volume": 1394533.0}, {"date": "2021-12-20", "close": 41.29, "volume": 465698.0}, {"date": "2021-12-21", "close": 41.36, "volume": 201950.0}, {"date": "2021-12-22", "close": 41.31, "volume": 211786.0}, {"date": "2021-12-23", "close": 41.13, "volume": 178242.0}, {"date": "2021-12-27", "close": 41.88, "volume": 143648.0}, {"date": "2021-12-28", "close": 42.46, "volume": 125420.0}, {"date": "2021-12-29", "close": 42.87, "volume": 180007.0}, {"date": "2021-12-30", "close": 42.71, "volume": 211287.0}, {"date": "2021-12-31", "close": 42.84, "volume": 207696.0}, {"date": "2022-01-03", "close": 42.35, "volume": 184588.0}, {"date": "2022-01-04", "close": 42.61, "volume": 309052.0}, {"date": "2022-01-05", "close": 42.89, "volume": 581333.0}, {"date": "2022-01-06", "close": 42.63, "volume": 194655.0}, {"date": "2022-01-07", "close": 42.43, "volume": 234206.0}, {"date": "2022-01-10", "close": 42.49, "volume": 186725.0}, {"date": "2022-01-11", "close": 42.22, "volume": 217531.0}, {"date": "2022-01-12", "close": 42.38, "volume": 180422.0}, {"date": "2022-01-13", "close": 43.08, "volume": 230218.0}, {"date": "2022-01-14", "close": 42.98, "volume": 174286.0}, {"date": "2022-01-18", "close": 42.6, "volume": 371318.0}, {"date": "2022-01-19", "close": 43.35, "volume": 236386.0}, {"date": "2022-01-20", "close": 42.6, "volume": 329621.0}, {"date": "2022-01-21", "close": 41.92, "volume": 387523.0}, {"date": "2022-01-24", "close": 41.31, "volume": 536315.0}, {"date": "2022-01-25", "close": 41.48, "volume": 722740.0}, {"date": "2022-01-26", "close": 42.13, "volume": 440565.0}, {"date": "2022-01-27", "close": 44.3, "volume": 571745.0}, {"date": "2022-01-28", "close": 44.5, "volume": 456130.0}, {"date": "2022-01-31", "close": 44.78, "volume": 346817.0}, {"date": "2022-02-01", "close": 45.48, "volume": 370589.0}, {"date": "2022-02-02", "close": 44.59, "volume": 447735.0}, {"date": "2022-02-03", "close": 44.38, "volume": 213798.0}, {"date": "2022-02-04", "close": 44.13, "volume": 230443.0}, {"date": "2022-02-07", "close": 43.65, "volume": 246036.0}, {"date": "2022-02-08", "close": 43.75, "volume": 374722.0}, {"date": "2022-02-09", "close": 43.5, "volume": 345658.0}, {"date": "2022-02-10", "close": 43.1, "volume": 333123.0}, {"date": "2022-02-11", "close": 42.46, "volume": 370366.0}, {"date": "2022-02-14", "close": 42.63, "volume": 561955.0}, {"date": "2022-02-15", "close": 42.71, "volume": 361816.0}, {"date": "2022-02-16", "close": 42.85, "volume": 275931.0}, {"date": "2022-02-17", "close": 42.67, "volume": 305255.0}, {"date": "2022-02-18", "close": 42.42, "volume": 560209.0}, {"date": "2022-02-22", "close": 42.02, "volume": 422067.0}, {"date": "2022-02-23", "close": 41.72, "volume": 1206565.0}, {"date": "2022-02-24", "close": 41.18, "volume": 2628996.0}, {"date": "2022-02-25", "close": 42.15, "volume": 355922.0}, {"date": "2022-02-28", "close": 41.88, "volume": 577609.0}, {"date": "2022-03-01", "close": 40.98, "volume": 617778.0}, {"date": "2022-03-02", "close": 41.17, "volume": 427891.0}, {"date": "2022-03-03", "close": 41.47, "volume": 343816.0}, {"date": "2022-03-04", "close": 41.83, "volume": 368265.0}, {"date": "2022-03-07", "close": 42.4, "volume": 945925.0}, {"date": "2022-03-08", "close": 41.84, "volume": 644733.0}, {"date": "2022-03-09", "close": 42.38, "volume": 489469.0}, {"date": "2022-03-10", "close": 42.61, "volume": 462070.0}, {"date": "2022-03-11", "close": 42.81, "volume": 525227.0}, {"date": "2022-03-14", "close": 44.08, "volume": 425403.0}, {"date": "2022-03-15", "close": 44.53, "volume": 482901.0}, {"date": "2022-03-16", "close": 44.84, "volume": 611678.0}, {"date": "2022-03-17", "close": 45.1, "volume": 324118.0}, {"date": "2022-03-18", "close": 44.99, "volume": 1013837.0}, {"date": "2022-03-21", "close": 46.1, "volume": 737724.0}, {"date": "2022-03-22", "close": 46.05, "volume": 1068454.0}, {"date": "2022-03-23", "close": 45.02, "volume": 2653473.0}, {"date": "2022-03-24", "close": 45.17, "volume": 495166.0}, {"date": "2022-03-25", "close": 46.2, "volume": 496918.0}, {"date": "2022-03-28", "close": 46.13, "volume": 417194.0}, {"date": "2022-03-29", "close": 46.05, "volume": 548939.0}, {"date": "2022-03-30", "close": 46.32, "volume": 251059.0}, {"date": "2022-03-31", "close": 46.23, "volume": 364780.0}, {"date": "2022-04-01", "close": 46.22, "volume": 408624.0}, {"date": "2022-04-04", "close": 45.66, "volume": 525968.0}, {"date": "2022-04-05", "close": 45.36, "volume": 526697.0}, {"date": "2022-04-06", "close": 46.08, "volume": 700890.0}, {"date": "2022-04-07", "close": 45.58, "volume": 336991.0}, {"date": "2022-04-08", "close": 45.8, "volume": 222207.0}, {"date": "2022-04-11", "close": 45.86, "volume": 304578.0}, {"date": "2022-04-12", "close": 45.14, "volume": 416687.0}, {"date": "2022-04-13", "close": 45.62, "volume": 245961.0}, {"date": "2022-04-14", "close": 45.44, "volume": 295602.0}, {"date": "2022-04-18", "close": 44.65, "volume": 291703.0}, {"date": "2022-04-19", "close": 45.32, "volume": 261481.0}, {"date": "2022-04-20", "close": 46.14, "volume": 365837.0}, {"date": "2022-04-21", "close": 46.21, "volume": 273513.0}, {"date": "2022-04-22", "close": 45.31, "volume": 242106.0}, {"date": "2022-04-25", "close": 44.53, "volume": 476815.0}, {"date": "2022-04-26", "close": 43.63, "volume": 518362.0}, {"date": "2022-04-27", "close": 44.41, "volume": 654449.0}, {"date": "2022-04-28", "close": 44.9, "volume": 454180.0}, {"date": "2022-04-29", "close": 44.37, "volume": 511783.0}, {"date": "2022-05-02", "close": 44.5, "volume": 535374.0}, {"date": "2022-05-03", "close": 45.15, "volume": 513404.0}, {"date": "2022-05-04", "close": 46.22, "volume": 496923.0}, {"date": "2022-05-05", "close": 46.6, "volume": 843371.0}, {"date": "2022-05-06", "close": 45.18, "volume": 762883.0}, {"date": "2022-05-09", "close": 44.58, "volume": 505354.0}, {"date": "2022-05-10", "close": 43.85, "volume": 389448.0}, {"date": "2022-05-11", "close": 43.19, "volume": 424916.0}, {"date": "2022-05-12", "close": 43.36, "volume": 414383.0}, {"date": "2022-05-13", "close": 43.5, "volume": 506187.0}, {"date": "2022-05-16", "close": 43.99, "volume": 258742.0}, {"date": "2022-05-17", "close": 44.45, "volume": 311048.0}, {"date": "2022-05-18", "close": 43.35, "volume": 429401.0}, {"date": "2022-05-19", "close": 42.46, "volume": 332163.0}, {"date": "2022-05-20", "close": 42.59, "volume": 452248.0}, {"date": "2022-05-23", "close": 42.75, "volume": 554140.0}, {"date": "2022-05-24", "close": 43.62, "volume": 779985.0}, {"date": "2022-05-25", "close": 42.83, "volume": 3144052.0}, {"date": "2022-05-26", "close": 43.68, "volume": 485219.0}, {"date": "2022-05-27", "close": 44.63, "volume": 368841.0}, {"date": "2022-05-31", "close": 43.81, "volume": 403023.0}, {"date": "2022-06-01", "close": 44.44, "volume": 513375.0}, {"date": "2022-06-02", "close": 45.13, "volume": 620445.0}, {"date": "2022-06-03", "close": 45.37, "volume": 325052.0}, {"date": "2022-06-06", "close": 45.27, "volume": 353355.0}, {"date": "2022-06-07", "close": 45.75, "volume": 289942.0}, {"date": "2022-06-08", "close": 45.07, "volume": 253284.0}, {"date": "2022-06-09", "close": 44.39, "volume": 399466.0}, {"date": "2022-06-10", "close": 43.68, "volume": 303308.0}, {"date": "2022-06-13", "close": 42.15, "volume": 379244.0}, {"date": "2022-06-14", "close": 41.99, "volume": 524478.0}, {"date": "2022-06-15", "close": 41.54, "volume": 444197.0}, {"date": "2022-06-16", "close": 40.0, "volume": 752905.0}, {"date": "2022-06-17", "close": 40.0, "volume": 1078568.0}, {"date": "2022-06-21", "close": 40.0, "volume": 675586.0}, {"date": "2022-06-22", "close": 39.78, "volume": 692322.0}, {"date": "2022-06-23", "close": 40.28, "volume": 495961.0}, {"date": "2022-06-24", "close": 42.45, "volume": 987605.0}, {"date": "2022-06-27", "close": 42.6, "volume": 353983.0}, {"date": "2022-06-28", "close": 41.95, "volume": 385136.0}, {"date": "2022-06-29", "close": 41.85, "volume": 273018.0}, {"date": "2022-06-30", "close": 41.35, "volume": 312649.0}, {"date": "2022-07-01", "close": 42.01, "volume": 331945.0}, {"date": "2022-07-05", "close": 41.29, "volume": 372518.0}, {"date": "2022-07-06", "close": 41.2, "volume": 382555.0}, {"date": "2022-07-07", "close": 40.99, "volume": 369314.0}, {"date": "2022-07-08", "close": 38.85, "volume": 1264442.0}, {"date": "2022-07-11", "close": 39.17, "volume": 568520.0}, {"date": "2022-07-12", "close": 39.85, "volume": 416405.0}, {"date": "2022-07-13", "close": 39.49, "volume": 476288.0}, {"date": "2022-07-14", "close": 39.52, "volume": 367041.0}, {"date": "2022-07-15", "close": 39.33, "volume": 295474.0}, {"date": "2022-07-18", "close": 39.29, "volume": 277198.0}, {"date": "2022-07-19", "close": 40.47, "volume": 310927.0}, {"date": "2022-07-20", "close": 40.64, "volume": 356650.0}, {"date": "2022-07-21", "close": 41.22, "volume": 301058.0}, {"date": "2022-07-22", "close": 41.41, "volume": 270875.0}, {"date": "2022-07-25", "close": 41.35, "volume": 511184.0}, {"date": "2022-07-26", "close": 42.04, "volume": 945012.0}, {"date": "2022-07-27", "close": 43.93, "volume": 2661951.0}, {"date": "2022-07-28", "close": 44.49, "volume": 551877.0}, {"date": "2022-07-29", "close": 44.5, "volume": 602279.0}, {"date": "2022-08-01", "close": 44.22, "volume": 312633.0}, {"date": "2022-08-02", "close": 43.58, "volume": 413648.0}, {"date": "2022-08-03", "close": 43.56, "volume": 277041.0}, {"date": "2022-08-04", "close": 42.76, "volume": 334546.0}, {"date": "2022-08-05", "close": 42.68, "volume": 317670.0}, {"date": "2022-08-08", "close": 43.39, "volume": 260388.0}, {"date": "2022-08-09", "close": 44.56, "volume": 418234.0}, {"date": "2022-08-10", "close": 45.74, "volume": 639336.0}, {"date": "2022-08-11", "close": 45.12, "volume": 457327.0}, {"date": "2022-08-12", "close": 46.57, "volume": 295112.0}, {"date": "2022-08-15", "close": 46.95, "volume": 303121.0}, {"date": "2022-08-16", "close": 47.36, "volume": 347545.0}, {"date": "2022-08-17", "close": 46.67, "volume": 272788.0}, {"date": "2022-08-18", "close": 47.08, "volume": 325411.0}, {"date": "2022-08-19", "close": 46.65, "volume": 362793.0}, {"date": "2022-08-22", "close": 45.81, "volume": 536715.0}, {"date": "2022-08-23", "close": 46.54, "volume": 811437.0}, {"date": "2022-08-24", "close": 46.97, "volume": 2616029.0}, {"date": "2022-08-25", "close": 47.31, "volume": 398740.0}, {"date": "2022-08-26", "close": 46.58, "volume": 649778.0}, {"date": "2022-08-29", "close": 46.66, "volume": 387151.0}, {"date": "2022-08-30", "close": 46.13, "volume": 444613.0}, {"date": "2022-08-31", "close": 45.55, "volume": 608130.0}, {"date": "2022-09-01", "close": 45.21, "volume": 446251.0}, {"date": "2022-09-02", "close": 45.06, "volume": 628919.0}, {"date": "2022-09-06", "close": 45.13, "volume": 508718.0}, {"date": "2022-09-07", "close": 46.46, "volume": 632078.0}, {"date": "2022-09-08", "close": 47.2, "volume": 412171.0}, {"date": "2022-09-09", "close": 47.66, "volume": 345853.0}, {"date": "2022-09-12", "close": 48.44, "volume": 465056.0}, {"date": "2022-09-13", "close": 47.33, "volume": 496486.0}, {"date": "2022-09-14", "close": 46.97, "volume": 412558.0}, {"date": "2022-09-15", "close": 47.0, "volume": 331537.0}, {"date": "2022-09-16", "close": 46.47, "volume": 1061807.0}, {"date": "2022-09-19", "close": 47.01, "volume": 459554.0}, {"date": "2022-09-20", "close": 45.55, "volume": 390175.0}, {"date": "2022-09-21", "close": 44.82, "volume": 383769.0}, {"date": "2022-09-22", "close": 43.3, "volume": 433086.0}, {"date": "2022-09-23", "close": 42.57, "volume": 444468.0}, {"date": "2022-09-26", "close": 42.1, "volume": 567965.0}, {"date": "2022-09-27", "close": 41.46, "volume": 346438.0}, {"date": "2022-09-28", "close": 42.47, "volume": 360564.0}, {"date": "2022-09-29", "close": 41.89, "volume": 383573.0}, {"date": "2022-09-30", "close": 42.04, "volume": 434311.0}, {"date": "2022-10-03", "close": 42.4, "volume": 395640.0}, {"date": "2022-10-04", "close": 43.84, "volume": 455294.0}, {"date": "2022-10-05", "close": 43.87, "volume": 385911.0}, {"date": "2022-10-06", "close": 43.09, "volume": 436160.0}, {"date": "2022-10-07", "close": 42.14, "volume": 307773.0}, {"date": "2022-10-10", "close": 42.82, "volume": 529068.0}, {"date": "2022-10-11", "close": 42.67, "volume": 414013.0}, {"date": "2022-10-12", "close": 42.41, "volume": 310163.0}, {"date": "2022-10-13", "close": 43.2, "volume": 249491.0}, {"date": "2022-10-14", "close": 42.79, "volume": 243368.0}, {"date": "2022-10-17", "close": 43.95, "volume": 350789.0}, {"date": "2022-10-18", "close": 44.74, "volume": 361590.0}, {"date": "2022-10-19", "close": 44.36, "volume": 213495.0}, {"date": "2022-10-20", "close": 43.68, "volume": 240531.0}, {"date": "2022-10-21", "close": 44.97, "volume": 369828.0}, {"date": "2022-10-24", "close": 45.09, "volume": 349724.0}, {"date": "2022-10-25", "close": 44.94, "volume": 587053.0}, {"date": "2022-10-26", "close": 46.69, "volume": 573132.0}, {"date": "2022-10-27", "close": 46.77, "volume": 319346.0}, {"date": "2022-10-28", "close": 47.72, "volume": 401922.0}, {"date": "2022-10-31", "close": 47.36, "volume": 412846.0}, {"date": "2022-11-01", "close": 47.0, "volume": 313771.0}, {"date": "2022-11-02", "close": 45.99, "volume": 282705.0}, {"date": "2022-11-03", "close": 46.2, "volume": 298268.0}, {"date": "2022-11-04", "close": 47.79, "volume": 407851.0}, {"date": "2022-11-07", "close": 48.36, "volume": 344611.0}, {"date": "2022-11-08", "close": 49.5, "volume": 251652.0}, {"date": "2022-11-09", "close": 48.71, "volume": 275341.0}, {"date": "2022-11-10", "close": 49.75, "volume": 410486.0}, {"date": "2022-11-11", "close": 49.05, "volume": 462776.0}, {"date": "2022-11-14", "close": 49.03, "volume": 334693.0}, {"date": "2022-11-15", "close": 49.43, "volume": 207698.0}, {"date": "2022-11-16", "close": 49.9, "volume": 255731.0}, {"date": "2022-11-17", "close": 49.83, "volume": 243297.0}, {"date": "2022-11-18", "close": 50.79, "volume": 539281.0}, {"date": "2022-11-21", "close": 51.71, "volume": 302296.0}, {"date": "2022-11-22", "close": 52.29, "volume": 447329.0}, {"date": "2022-11-23", "close": 53.1, "volume": 273626.0}, {"date": "2022-11-25", "close": 53.11, "volume": 144013.0}, {"date": "2022-11-28", "close": 52.09, "volume": 301552.0}, {"date": "2022-11-29", "close": 52.22, "volume": 303242.0}, {"date": "2022-11-30", "close": 52.9, "volume": 536882.0}, {"date": "2022-12-01", "close": 53.19, "volume": 366213.0}, {"date": "2022-12-02", "close": 54.18, "volume": 221653.0}, {"date": "2022-12-05", "close": 53.68, "volume": 233646.0}, {"date": "2022-12-06", "close": 53.7, "volume": 360731.0}, {"date": "2022-12-07", "close": 53.09, "volume": 619588.0}, {"date": "2022-12-08", "close": 53.35, "volume": 435876.0}, {"date": "2022-12-09", "close": 52.65, "volume": 393270.0}, {"date": "2022-12-12", "close": 52.49, "volume": 346125.0}, {"date": "2022-12-13", "close": 53.09, "volume": 516122.0}, {"date": "2022-12-14", "close": 53.3, "volume": 299315.0}, {"date": "2022-12-15", "close": 52.14, "volume": 322345.0}, {"date": "2022-12-16", "close": 52.35, "volume": 1688851.0}, {"date": "2022-12-19", "close": 51.48, "volume": 452694.0}, {"date": "2022-12-20", "close": 51.53, "volume": 327272.0}, {"date": "2022-12-21", "close": 52.75, "volume": 323447.0}, {"date": "2022-12-22", "close": 52.1, "volume": 262236.0}, {"date": "2022-12-23", "close": 52.84, "volume": 208506.0}, {"date": "2022-12-27", "close": 53.09, "volume": 197816.0}, {"date": "2022-12-28", "close": 52.0, "volume": 225565.0}, {"date": "2022-12-29", "close": 52.46, "volume": 232089.0}, {"date": "2022-12-30", "close": 51.84, "volume": 271063.0}, {"date": "2023-01-03", "close": 51.82, "volume": 239278.0}, {"date": "2023-01-04", "close": 51.58, "volume": 530700.0}, {"date": "2023-01-05", "close": 52.72, "volume": 493486.0}, {"date": "2023-01-06", "close": 52.49, "volume": 386093.0}, {"date": "2023-01-09", "close": 52.15, "volume": 447290.0}, {"date": "2023-01-10", "close": 52.26, "volume": 288339.0}, {"date": "2023-01-11", "close": 52.06, "volume": 304403.0}, {"date": "2023-01-12", "close": 52.47, "volume": 410498.0}, {"date": "2023-01-13", "close": 52.73, "volume": 335694.0}, {"date": "2023-01-17", "close": 52.38, "volume": 347637.0}, {"date": "2023-01-18", "close": 51.26, "volume": 402020.0}, {"date": "2023-01-19", "close": 50.82, "volume": 381746.0}, {"date": "2023-01-20", "close": 51.08, "volume": 421190.0}, {"date": "2023-01-23", "close": 50.4, "volume": 384455.0}, {"date": "2023-01-24", "close": 50.79, "volume": 557541.0}, {"date": "2023-01-25", "close": 52.76, "volume": 1099198.0}, {"date": "2023-01-26", "close": 52.63, "volume": 554469.0}, {"date": "2023-01-27", "close": 52.39, "volume": 374743.0}, {"date": "2023-01-30", "close": 52.69, "volume": 320464.0}, {"date": "2023-01-31", "close": 53.89, "volume": 545731.0}, {"date": "2023-02-01", "close": 54.04, "volume": 465971.0}, {"date": "2023-02-02", "close": 55.19, "volume": 566172.0}, {"date": "2023-02-03", "close": 54.84, "volume": 448667.0}, {"date": "2023-02-06", "close": 54.89, "volume": 301519.0}, {"date": "2023-02-07", "close": 54.4, "volume": 487709.0}, {"date": "2023-02-08", "close": 53.63, "volume": 362501.0}, {"date": "2023-02-09", "close": 53.53, "volume": 431645.0}, {"date": "2023-02-10", "close": 53.75, "volume": 312703.0}, {"date": "2023-02-13", "close": 54.05, "volume": 333375.0}, {"date": "2023-02-14", "close": 53.78, "volume": 297730.0}, {"date": "2023-02-15", "close": 54.32, "volume": 283776.0}, {"date": "2023-02-16", "close": 53.57, "volume": 331622.0}, {"date": "2023-02-17", "close": 53.74, "volume": 585160.0}, {"date": "2023-02-21", "close": 52.78, "volume": 385423.0}, {"date": "2023-02-22", "close": 53.2, "volume": 324002.0}, {"date": "2023-02-23", "close": 53.48, "volume": 157816.0}, {"date": "2023-02-24", "close": 53.42, "volume": 168647.0}, {"date": "2023-02-27", "close": 53.4, "volume": 316612.0}, {"date": "2023-02-28", "close": 53.4, "volume": 336929.0}, {"date": "2023-03-01", "close": 53.93, "volume": 324375.0}, {"date": "2023-03-02", "close": 54.04, "volume": 308226.0}, {"date": "2023-03-03", "close": 54.67, "volume": 291077.0}, {"date": "2023-03-06", "close": 53.3, "volume": 588357.0}, {"date": "2023-03-07", "close": 53.11, "volume": 281256.0}, {"date": "2023-03-08", "close": 52.88, "volume": 283327.0}, {"date": "2023-03-09", "close": 52.25, "volume": 363811.0}, {"date": "2023-03-10", "close": 51.54, "volume": 506716.0}, {"date": "2023-03-13", "close": 51.14, "volume": 385863.0}, {"date": "2023-03-14", "close": 52.23, "volume": 451224.0}, {"date": "2023-03-15", "close": 51.0, "volume": 462344.0}, {"date": "2023-03-16", "close": 51.24, "volume": 343765.0}, {"date": "2023-03-17", "close": 50.5, "volume": 909730.0}, {"date": "2023-03-20", "close": 51.98, "volume": 341756.0}, {"date": "2023-03-21", "close": 51.96, "volume": 274952.0}, {"date": "2023-03-22", "close": 51.45, "volume": 342601.0}, {"date": "2023-03-23", "close": 50.78, "volume": 294642.0}, {"date": "2023-03-24", "close": 51.28, "volume": 191077.0}, {"date": "2023-03-27", "close": 51.6, "volume": 260604.0}, {"date": "2023-03-28", "close": 52.23, "volume": 254813.0}, {"date": "2023-03-29", "close": 52.37, "volume": 394845.0}, {"date": "2023-03-30", "close": 52.66, "volume": 270411.0}, {"date": "2023-03-31", "close": 53.67, "volume": 472420.0}, {"date": "2023-04-03", "close": 53.54, "volume": 380156.0}, {"date": "2023-04-04", "close": 52.49, "volume": 344792.0}, {"date": "2023-04-05", "close": 52.06, "volume": 534200.0}, {"date": "2023-04-06", "close": 52.36, "volume": 366758.0}, {"date": "2023-04-10", "close": 52.41, "volume": 340235.0}, {"date": "2023-04-11", "close": 52.44, "volume": 339283.0}, {"date": "2023-04-12", "close": 51.96, "volume": 367877.0}, {"date": "2023-04-13", "close": 52.39, "volume": 219815.0}, {"date": "2023-04-14", "close": 51.98, "volume": 215053.0}, {"date": "2023-04-17", "close": 52.49, "volume": 195145.0}, {"date": "2023-04-18", "close": 52.83, "volume": 214021.0}, {"date": "2023-04-19", "close": 53.39, "volume": 326165.0}, {"date": "2023-04-20", "close": 54.12, "volume": 363672.0}, {"date": "2023-04-21", "close": 54.08, "volume": 376423.0}, {"date": "2023-04-24", "close": 54.29, "volume": 426980.0}, {"date": "2023-04-25", "close": 53.39, "volume": 499004.0}, {"date": "2023-04-26", "close": 48.53, "volume": 1368094.0}, {"date": "2023-04-27", "close": 48.36, "volume": 806141.0}, {"date": "2023-04-28", "close": 49.26, "volume": 707550.0}, {"date": "2023-05-01", "close": 49.63, "volume": 440960.0}, {"date": "2023-05-02", "close": 48.6, "volume": 515199.0}, {"date": "2023-05-03", "close": 47.77, "volume": 610109.0}, {"date": "2023-05-04", "close": 47.25, "volume": 483271.0}, {"date": "2023-05-05", "close": 48.0, "volume": 253479.0}, {"date": "2023-05-08", "close": 47.88, "volume": 239134.0}, {"date": "2023-05-09", "close": 47.1, "volume": 335124.0}, {"date": "2023-05-10", "close": 47.77, "volume": 483689.0}, {"date": "2023-05-11", "close": 48.24, "volume": 472313.0}, {"date": "2023-05-12", "close": 48.28, "volume": 321836.0}, {"date": "2023-05-15", "close": 47.84, "volume": 439681.0}, {"date": "2023-05-16", "close": 47.34, "volume": 424279.0}, {"date": "2023-05-17", "close": 47.75, "volume": 401065.0}, {"date": "2023-05-18", "close": 47.33, "volume": 455637.0}, {"date": "2023-05-19", "close": 47.61, "volume": 346134.0}, {"date": "2023-05-22", "close": 47.49, "volume": 273037.0}, {"date": "2023-05-23", "close": 47.14, "volume": 383026.0}, {"date": "2023-05-24", "close": 46.36, "volume": 529853.0}, {"date": "2023-05-25", "close": 46.35, "volume": 466697.0}, {"date": "2023-05-26", "close": 46.45, "volume": 406983.0}, {"date": "2023-05-30", "close": 46.13, "volume": 286215.0}, {"date": "2023-05-31", "close": 44.99, "volume": 550721.0}, {"date": "2023-06-01", "close": 44.45, "volume": 461548.0}, {"date": "2023-06-02", "close": 45.76, "volume": 591160.0}, {"date": "2023-06-05", "close": 45.3, "volume": 615294.0}, {"date": "2023-06-06", "close": 45.4, "volume": 554571.0}, {"date": "2023-06-07", "close": 46.67, "volume": 657958.0}, {"date": "2023-06-08", "close": 47.88, "volume": 816534.0}, {"date": "2023-06-09", "close": 46.89, "volume": 510011.0}, {"date": "2023-06-12", "close": 47.33, "volume": 508635.0}, {"date": "2023-06-13", "close": 47.6, "volume": 386855.0}, {"date": "2023-06-14", "close": 47.0, "volume": 320368.0}, {"date": "2023-06-15", "close": 47.44, "volume": 351776.0}, {"date": "2023-06-16", "close": 47.64, "volume": 691160.0}, {"date": "2023-06-20", "close": 46.27, "volume": 570851.0}, {"date": "2023-06-21", "close": 46.24, "volume": 433145.0}, {"date": "2023-06-22", "close": 46.3, "volume": 396456.0}, {"date": "2023-06-23", "close": 45.75, "volume": 556049.0}, {"date": "2023-06-26", "close": 46.53, "volume": 524906.0}, {"date": "2023-06-27", "close": 47.82, "volume": 959961.0}, {"date": "2023-06-28", "close": 46.86, "volume": 2578106.0}, {"date": "2023-06-29", "close": 47.15, "volume": 536994.0}, {"date": "2023-06-30", "close": 46.89, "volume": 682268.0}, {"date": "2023-07-03", "close": 47.45, "volume": 253704.0}, {"date": "2023-07-05", "close": 45.85, "volume": 391620.0}, {"date": "2023-07-06", "close": 46.27, "volume": 473385.0}, {"date": "2023-07-07", "close": 47.02, "volume": 678710.0}, {"date": "2023-07-10", "close": 46.57, "volume": 443747.0}, {"date": "2023-07-11", "close": 46.94, "volume": 276065.0}, {"date": "2023-07-12", "close": 47.91, "volume": 377745.0}, {"date": "2023-07-13", "close": 47.44, "volume": 347561.0}, {"date": "2023-07-14", "close": 47.18, "volume": 423751.0}, {"date": "2023-07-17", "close": 46.87, "volume": 261618.0}, {"date": "2023-07-18", "close": 47.13, "volume": 391745.0}, {"date": "2023-07-19", "close": 47.52, "volume": 360292.0}, {"date": "2023-07-20", "close": 47.79, "volume": 421242.0}, {"date": "2023-07-21", "close": 48.04, "volume": 448045.0}, {"date": "2023-07-24", "close": 48.07, "volume": 283102.0}, {"date": "2023-07-25", "close": 48.84, "volume": 558035.0}, {"date": "2023-07-26", "close": 42.87, "volume": 3063055.0}, {"date": "2023-07-27", "close": 43.37, "volume": 1690382.0}, {"date": "2023-07-28", "close": 44.13, "volume": 1089055.0}, {"date": "2023-07-31", "close": 43.85, "volume": 883989.0}, {"date": "2023-08-01", "close": 44.0, "volume": 685826.0}, {"date": "2023-08-02", "close": 43.77, "volume": 737834.0}, {"date": "2023-08-03", "close": 43.96, "volume": 684507.0}, {"date": "2023-08-04", "close": 43.93, "volume": 476240.0}, {"date": "2023-08-07", "close": 44.26, "volume": 483703.0}, {"date": "2023-08-08", "close": 44.42, "volume": 658803.0}, {"date": "2023-08-09", "close": 45.03, "volume": 557957.0}, {"date": "2023-08-10", "close": 45.08, "volume": 929772.0}, {"date": "2023-08-11", "close": 45.08, "volume": 480449.0}, {"date": "2023-08-14", "close": 45.03, "volume": 502945.0}, {"date": "2023-08-15", "close": 44.51, "volume": 780330.0}, {"date": "2023-08-16", "close": 44.67, "volume": 665205.0}, {"date": "2023-08-17", "close": 44.88, "volume": 588156.0}, {"date": "2023-08-18", "close": 44.76, "volume": 828226.0}, {"date": "2023-08-21", "close": 44.53, "volume": 917724.0}, {"date": "2023-08-22", "close": 44.33, "volume": 731052.0}, {"date": "2023-08-23", "close": 44.53, "volume": 635702.0}, {"date": "2023-08-24", "close": 44.75, "volume": 444402.0}, {"date": "2023-08-25", "close": 44.96, "volume": 555367.0}, {"date": "2023-08-28", "close": 45.18, "volume": 494735.0}, {"date": "2023-08-29", "close": 45.54, "volume": 439753.0}, {"date": "2023-08-30", "close": 45.53, "volume": 570507.0}, {"date": "2023-08-31", "close": 45.13, "volume": 512034.0}, {"date": "2023-09-01", "close": 44.95, "volume": 559574.0}, {"date": "2023-09-05", "close": 43.44, "volume": 643747.0}, {"date": "2023-09-06", "close": 43.28, "volume": 782910.0}, {"date": "2023-09-07", "close": 42.31, "volume": 798030.0}, {"date": "2023-09-08", "close": 42.65, "volume": 583298.0}, {"date": "2023-09-11", "close": 42.52, "volume": 425373.0}, {"date": "2023-09-12", "close": 43.1, "volume": 508252.0}, {"date": "2023-09-13", "close": 43.22, "volume": 513664.0}, {"date": "2023-09-14", "close": 44.0, "volume": 380041.0}, {"date": "2023-09-15", "close": 44.0, "volume": 1496509.0}, {"date": "2023-09-18", "close": 44.21, "volume": 328267.0}, {"date": "2023-09-19", "close": 44.02, "volume": 430223.0}, {"date": "2023-09-20", "close": 44.07, "volume": 477924.0}, {"date": "2023-09-21", "close": 43.71, "volume": 485543.0}, {"date": "2023-09-22", "close": 43.45, "volume": 423319.0}, {"date": "2023-09-25", "close": 43.35, "volume": 441506.0}, {"date": "2023-09-26", "close": 42.57, "volume": 555241.0}, {"date": "2023-09-27", "close": 42.68, "volume": 478223.0}, {"date": "2023-09-28", "close": 43.16, "volume": 372629.0}, {"date": "2023-09-29", "close": 43.11, "volume": 375141.0}, {"date": "2023-10-02", "close": 42.54, "volume": 551412.0}, {"date": "2023-10-03", "close": 42.34, "volume": 554447.0}, {"date": "2023-10-04", "close": 42.63, "volume": 775209.0}, {"date": "2023-10-05", "close": 41.72, "volume": 426841.0}, {"date": "2023-10-06", "close": 41.15, "volume": 707227.0}, {"date": "2023-10-09", "close": 42.12, "volume": 603949.0}, {"date": "2023-10-10", "close": 41.68, "volume": 386860.0}, {"date": "2023-10-11", "close": 41.81, "volume": 336135.0}, {"date": "2023-10-12", "close": 40.08, "volume": 439464.0}, {"date": "2023-10-13", "close": 40.29, "volume": 425499.0}, {"date": "2023-10-16", "close": 41.35, "volume": 761703.0}, {"date": "2023-10-17", "close": 42.05, "volume": 586663.0}, {"date": "2023-10-18", "close": 41.65, "volume": 562400.0}, {"date": "2023-10-19", "close": 41.0, "volume": 518976.0}, {"date": "2023-10-20", "close": 40.87, "volume": 677803.0}, {"date": "2023-10-23", "close": 39.66, "volume": 902467.0}, {"date": "2023-10-24", "close": 41.22, "volume": 872958.0}, {"date": "2023-10-25", "close": 38.84, "volume": 1377746.0}, {"date": "2023-10-26", "close": 39.84, "volume": 953291.0}, {"date": "2023-10-27", "close": 39.43, "volume": 591023.0}, {"date": "2023-10-30", "close": 39.79, "volume": 444450.0}, {"date": "2023-10-31", "close": 40.06, "volume": 571244.0}, {"date": "2023-11-01", "close": 40.74, "volume": 1060948.0}, {"date": "2023-11-02", "close": 41.37, "volume": 530764.0}, {"date": "2023-11-03", "close": 42.38, "volume": 421287.0}, {"date": "2023-11-06", "close": 41.7, "volume": 385620.0}, {"date": "2023-11-07", "close": 41.37, "volume": 361405.0}, {"date": "2023-11-08", "close": 41.32, "volume": 314841.0}, {"date": "2023-11-09", "close": 41.13, "volume": 388518.0}, {"date": "2023-11-10", "close": 40.91, "volume": 336596.0}, {"date": "2023-11-13", "close": 40.32, "volume": 542347.0}, {"date": "2023-11-14", "close": 41.8, "volume": 476079.0}, {"date": "2023-11-15", "close": 42.37, "volume": 549831.0}, {"date": "2023-11-16", "close": 42.05, "volume": 447284.0}, {"date": "2023-11-17", "close": 42.16, "volume": 1144553.0}, {"date": "2023-11-20", "close": 41.75, "volume": 291633.0}, {"date": "2023-11-21", "close": 41.62, "volume": 373838.0}, {"date": "2023-11-22", "close": 41.72, "volume": 230226.0}, {"date": "2023-11-24", "close": 42.1, "volume": 107151.0}, {"date": "2023-11-27", "close": 41.49, "volume": 493196.0}, {"date": "2023-11-28", "close": 41.01, "volume": 613677.0}, {"date": "2023-11-29", "close": 41.51, "volume": 383369.0}, {"date": "2023-11-30", "close": 41.72, "volume": 743463.0}, {"date": "2023-12-01", "close": 42.85, "volume": 496353.0}, {"date": "2023-12-04", "close": 43.36, "volume": 682969.0}, {"date": "2023-12-05", "close": 42.34, "volume": 405237.0}, {"date": "2023-12-06", "close": 42.63, "volume": 486677.0}, {"date": "2023-12-07", "close": 42.84, "volume": 236515.0}, {"date": "2023-12-08", "close": 42.32, "volume": 401072.0}, {"date": "2023-12-11", "close": 42.33, "volume": 402919.0}, {"date": "2023-12-12", "close": 41.87, "volume": 556478.0}, {"date": "2023-12-13", "close": 43.5, "volume": 684038.0}, {"date": "2023-12-14", "close": 44.46, "volume": 645487.0}, {"date": "2023-12-15", "close": 44.22, "volume": 1880297.0}, {"date": "2023-12-18", "close": 44.59, "volume": 578437.0}, {"date": "2023-12-19", "close": 44.95, "volume": 584302.0}, {"date": "2023-12-20", "close": 44.61, "volume": 553000.0}, {"date": "2023-12-21", "close": 45.29, "volume": 436893.0}, {"date": "2023-12-22", "close": 45.46, "volume": 377136.0}, {"date": "2023-12-26", "close": 45.8, "volume": 326085.0}, {"date": "2023-12-27", "close": 45.77, "volume": 386700.0}, {"date": "2023-12-28", "close": 45.61, "volume": 337260.0}, {"date": "2023-12-29", "close": 45.25, "volume": 335820.0}, {"date": "2024-01-02", "close": 45.34, "volume": 291854.0}, {"date": "2024-01-03", "close": 44.05, "volume": 491317.0}, {"date": "2024-01-04", "close": 44.41, "volume": 444567.0}, {"date": "2024-01-05", "close": 44.81, "volume": 695811.0}, {"date": "2024-01-08", "close": 44.8, "volume": 331062.0}, {"date": "2024-01-09", "close": 44.38, "volume": 267119.0}, {"date": "2024-01-10", "close": 43.95, "volume": 276987.0}, {"date": "2024-01-11", "close": 43.7, "volume": 495843.0}, {"date": "2024-01-12", "close": 43.43, "volume": 331353.0}, {"date": "2024-01-16", "close": 42.87, "volume": 294516.0}, {"date": "2024-01-17", "close": 42.85, "volume": 373970.0}, {"date": "2024-01-18", "close": 42.66, "volume": 360888.0}, {"date": "2024-01-19", "close": 43.15, "volume": 303576.0}, {"date": "2024-01-22", "close": 43.54, "volume": 275183.0}, {"date": "2024-01-23", "close": 43.87, "volume": 664431.0}, {"date": "2024-01-24", "close": 43.45, "volume": 505029.0}, {"date": "2024-01-25", "close": 43.98, "volume": 388640.0}, {"date": "2024-01-26", "close": 43.8, "volume": 547757.0}, {"date": "2024-01-29", "close": 43.54, "volume": 623358.0}, {"date": "2024-01-30", "close": 43.64, "volume": 568813.0}, {"date": "2024-01-31", "close": 45.94, "volume": 1569758.0}, {"date": "2024-02-01", "close": 46.37, "volume": 994240.0}, {"date": "2024-02-02", "close": 45.25, "volume": 665902.0}, {"date": "2024-02-05", "close": 44.71, "volume": 667403.0}, {"date": "2024-02-06", "close": 44.39, "volume": 655174.0}, {"date": "2024-02-07", "close": 44.05, "volume": 581462.0}, {"date": "2024-02-08", "close": 44.42, "volume": 410901.0}, {"date": "2024-02-09", "close": 44.84, "volume": 386882.0}, {"date": "2024-02-12", "close": 45.64, "volume": 342535.0}, {"date": "2024-02-13", "close": 44.28, "volume": 764290.0}, {"date": "2024-02-14", "close": 44.26, "volume": 478096.0}, {"date": "2024-02-15", "close": 44.45, "volume": 612367.0}, {"date": "2024-02-16", "close": 43.96, "volume": 688778.0}, {"date": "2024-02-20", "close": 44.08, "volume": 668268.0}, {"date": "2024-02-21", "close": 44.52, "volume": 478197.0}, {"date": "2024-02-22", "close": 44.63, "volume": 676000.0}, {"date": "2024-02-23", "close": 45.6, "volume": 381099.0}, {"date": "2024-02-26", "close": 44.47, "volume": 474429.0}, {"date": "2024-02-27", "close": 44.1, "volume": 357656.0}, {"date": "2024-02-28", "close": 43.99, "volume": 399589.0}, {"date": "2024-02-29", "close": 43.91, "volume": 677758.0}, {"date": "2024-03-01", "close": 43.72, "volume": 438515.0}, {"date": "2024-03-04", "close": 43.37, "volume": 707965.0}, {"date": "2024-03-05", "close": 43.29, "volume": 801465.0}, {"date": "2024-03-06", "close": 43.04, "volume": 946389.0}, {"date": "2024-03-07", "close": 43.71, "volume": 892670.0}, {"date": "2024-03-08", "close": 44.27, "volume": 564436.0}, {"date": "2024-03-11", "close": 44.95, "volume": 481058.0}, {"date": "2024-03-12", "close": 44.52, "volume": 508938.0}, {"date": "2024-03-13", "close": 44.51, "volume": 365478.0}, {"date": "2024-03-14", "close": 44.4, "volume": 434921.0}, {"date": "2024-03-15", "close": 44.52, "volume": 992597.0}, {"date": "2024-03-18", "close": 43.98, "volume": 434520.0}, {"date": "2024-03-19", "close": 44.31, "volume": 366864.0}, {"date": "2024-03-20", "close": 44.82, "volume": 451185.0}, {"date": "2024-03-21", "close": 45.28, "volume": 599858.0}, {"date": "2024-03-22", "close": 45.2, "volume": 715252.0}, {"date": "2024-03-25", "close": 45.48, "volume": 372752.0}, {"date": "2024-03-26", "close": 45.73, "volume": 404956.0}, {"date": "2024-03-27", "close": 47.17, "volume": 961279.0}, {"date": "2024-03-28", "close": 48.56, "volume": 1138306.0}, {"date": "2024-04-01", "close": 48.67, "volume": 1007028.0}, {"date": "2024-04-02", "close": 48.28, "volume": 713524.0}, {"date": "2024-04-03", "close": 47.96, "volume": 726169.0}, {"date": "2024-04-04", "close": 47.78, "volume": 725315.0}, {"date": "2024-04-05", "close": 48.09, "volume": 624436.0}, {"date": "2024-04-08", "close": 48.27, "volume": 613560.0}, {"date": "2024-04-09", "close": 49.14, "volume": 961466.0}, {"date": "2024-04-10", "close": 49.28, "volume": 954219.0}, {"date": "2024-04-11", "close": 48.68, "volume": 623617.0}, {"date": "2024-04-12", "close": 47.47, "volume": 461921.0}, {"date": "2024-04-15", "close": 47.25, "volume": 452879.0}, {"date": "2024-04-16", "close": 47.05, "volume": 493908.0}, {"date": "2024-04-17", "close": 46.79, "volume": 415557.0}, {"date": "2024-04-18", "close": 46.84, "volume": 336186.0}, {"date": "2024-04-19", "close": 47.4, "volume": 335906.0}, {"date": "2024-04-22", "close": 47.04, "volume": 783395.0}, {"date": "2024-04-23", "close": 47.23, "volume": 383679.0}, {"date": "2024-04-24", "close": 47.32, "volume": 507047.0}, {"date": "2024-04-25", "close": 47.02, "volume": 413528.0}, {"date": "2024-04-26", "close": 46.96, "volume": 485573.0}, {"date": "2024-04-29", "close": 47.29, "volume": 551842.0}, {"date": "2024-04-30", "close": 46.66, "volume": 819867.0}, {"date": "2024-05-01", "close": 44.72, "volume": 1360341.0}, {"date": "2024-05-02", "close": 45.39, "volume": 1373371.0}, {"date": "2024-05-03", "close": 46.28, "volume": 704405.0}, {"date": "2024-05-06", "close": 46.64, "volume": 471436.0}, {"date": "2024-05-07", "close": 47.14, "volume": 559850.0}, {"date": "2024-05-08", "close": 46.46, "volume": 490929.0}, {"date": "2024-05-09", "close": 46.81, "volume": 688229.0}, {"date": "2024-05-10", "close": 47.84, "volume": 515964.0}, {"date": "2024-05-13", "close": 47.4, "volume": 516980.0}, {"date": "2024-05-14", "close": 47.56, "volume": 408465.0}, {"date": "2024-05-15", "close": 47.11, "volume": 514843.0}, {"date": "2024-05-16", "close": 47.37, "volume": 383104.0}, {"date": "2024-05-17", "close": 47.22, "volume": 245218.0}, {"date": "2024-05-20", "close": 46.87, "volume": 624019.0}, {"date": "2024-05-21", "close": 46.96, "volume": 645014.0}, {"date": "2024-05-22", "close": 46.68, "volume": 288063.0}, {"date": "2024-05-23", "close": 46.57, "volume": 789839.0}, {"date": "2024-05-24", "close": 46.72, "volume": 794806.0}, {"date": "2024-05-28", "close": 46.63, "volume": 503114.0}, {"date": "2024-05-29", "close": 46.19, "volume": 474823.0}, {"date": "2024-05-30", "close": 46.47, "volume": 483220.0}, {"date": "2024-05-31", "close": 47.25, "volume": 498583.0}, {"date": "2024-06-03", "close": 46.83, "volume": 425221.0}, {"date": "2024-06-04", "close": 45.66, "volume": 552603.0}, {"date": "2024-06-05", "close": 45.76, "volume": 501995.0}, {"date": "2024-06-06", "close": 46.12, "volume": 427526.0}, {"date": "2024-06-07", "close": 45.94, "volume": 396783.0}, {"date": "2024-06-10", "close": 45.79, "volume": 488185.0}, {"date": "2024-06-11", "close": 45.67, "volume": 337792.0}, {"date": "2024-06-12", "close": 45.3, "volume": 492953.0}, {"date": "2024-06-13", "close": 44.39, "volume": 1187515.0}, {"date": "2024-06-14", "close": 44.12, "volume": 501974.0}, {"date": "2024-06-17", "close": 44.0, "volume": 452906.0}, {"date": "2024-06-18", "close": 43.97, "volume": 415184.0}, {"date": "2024-06-20", "close": 44.24, "volume": 404693.0}, {"date": "2024-06-21", "close": 44.26, "volume": 755440.0}, {"date": "2024-06-24", "close": 44.3, "volume": 342472.0}, {"date": "2024-06-25", "close": 43.86, "volume": 341689.0}, {"date": "2024-06-26", "close": 43.51, "volume": 477791.0}, {"date": "2024-06-27", "close": 42.83, "volume": 1144516.0}, {"date": "2024-06-28", "close": 42.33, "volume": 1032750.0}, {"date": "2024-07-01", "close": 41.86, "volume": 518375.0}, {"date": "2024-07-02", "close": 41.81, "volume": 491195.0}, {"date": "2024-07-03", "close": 41.88, "volume": 287428.0}, {"date": "2024-07-05", "close": 41.32, "volume": 1097130.0}, {"date": "2024-07-08", "close": 42.68, "volume": 846372.0}, {"date": "2024-07-09", "close": 42.35, "volume": 499182.0}, {"date": "2024-07-10", "close": 42.56, "volume": 453179.0}, {"date": "2024-07-11", "close": 43.43, "volume": 532698.0}, {"date": "2024-07-12", "close": 44.28, "volume": 553770.0}, {"date": "2024-07-15", "close": 44.76, "volume": 653033.0}, {"date": "2024-07-16", "close": 45.62, "volume": 373485.0}, {"date": "2024-07-17", "close": 45.75, "volume": 625420.0}, {"date": "2024-07-18", "close": 45.92, "volume": 485461.0}, {"date": "2024-07-19", "close": 45.33, "volume": 426927.0}, {"date": "2024-07-22", "close": 45.55, "volume": 368698.0}, {"date": "2024-07-23", "close": 45.91, "volume": 455501.0}, {"date": "2024-07-24", "close": 46.38, "volume": 660848.0}, {"date": "2024-07-25", "close": 46.98, "volume": 935532.0}, {"date": "2024-07-26", "close": 47.85, "volume": 502037.0}, {"date": "2024-07-29", "close": 47.82, "volume": 571620.0}, {"date": "2024-07-30", "close": 48.74, "volume": 660401.0}, {"date": "2024-07-31", "close": 51.43, "volume": 1287805.0}, {"date": "2024-08-01", "close": 52.69, "volume": 1212621.0}, {"date": "2024-08-02", "close": 51.26, "volume": 843023.0}, {"date": "2024-08-05", "close": 48.4, "volume": 1113972.0}, {"date": "2024-08-06", "close": 49.08, "volume": 881797.0}, {"date": "2024-08-07", "close": 48.71, "volume": 714480.0}, {"date": "2024-08-08", "close": 49.1, "volume": 377821.0}, {"date": "2024-08-09", "close": 48.96, "volume": 391534.0}, {"date": "2024-08-12", "close": 48.48, "volume": 517056.0}, {"date": "2024-08-13", "close": 49.17, "volume": 390161.0}, {"date": "2024-08-14", "close": 49.0, "volume": 303172.0}, {"date": "2024-08-15", "close": 49.63, "volume": 457377.0}, {"date": "2024-08-16", "close": 50.11, "volume": 1055133.0}, {"date": "2024-08-19", "close": 49.97, "volume": 346440.0}, {"date": "2024-08-20", "close": 50.2, "volume": 453636.0}, {"date": "2024-08-21", "close": 50.65, "volume": 297081.0}, {"date": "2024-08-22", "close": 50.8, "volume": 291794.0}, {"date": "2024-08-23", "close": 51.27, "volume": 273854.0}, {"date": "2024-08-26", "close": 51.35, "volume": 303276.0}, {"date": "2024-08-27", "close": 50.85, "volume": 534405.0}, {"date": "2024-08-28", "close": 51.23, "volume": 585187.0}, {"date": "2024-08-29", "close": 51.78, "volume": 468464.0}, {"date": "2024-08-30", "close": 52.27, "volume": 429482.0}, {"date": "2024-09-03", "close": 51.26, "volume": 692235.0}, {"date": "2024-09-04", "close": 50.91, "volume": 475816.0}, {"date": "2024-09-05", "close": 50.35, "volume": 432165.0}, {"date": "2024-09-06", "close": 50.48, "volume": 499982.0}, {"date": "2024-09-09", "close": 49.95, "volume": 467495.0}, {"date": "2024-09-10", "close": 49.96, "volume": 357983.0}, {"date": "2024-09-11", "close": 49.6, "volume": 282470.0}, {"date": "2024-09-12", "close": 50.0, "volume": 449742.0}, {"date": "2024-09-13", "close": 50.53, "volume": 332761.0}, {"date": "2024-09-16", "close": 51.27, "volume": 394812.0}, {"date": "2024-09-17", "close": 51.4, "volume": 391185.0}, {"date": "2024-09-18", "close": 51.45, "volume": 1073630.0}, {"date": "2024-09-19", "close": 52.02, "volume": 557187.0}, {"date": "2024-09-20", "close": 51.37, "volume": 708647.0}, {"date": "2024-09-23", "close": 51.33, "volume": 452333.0}, {"date": "2024-09-24", "close": 51.23, "volume": 1269053.0}, {"date": "2024-09-25", "close": 50.82, "volume": 436150.0}, {"date": "2024-09-26", "close": 51.79, "volume": 295935.0}, {"date": "2024-09-27", "close": 51.55, "volume": 772155.0}, {"date": "2024-09-30", "close": 52.5, "volume": 631237.0}, {"date": "2024-10-01", "close": 51.99, "volume": 371276.0}, {"date": "2024-10-02", "close": 51.6, "volume": 441041.0}, {"date": "2024-10-03", "close": 50.76, "volume": 950786.0}, {"date": "2024-10-04", "close": 51.52, "volume": 425348.0}, {"date": "2024-10-07", "close": 50.97, "volume": 483708.0}, {"date": "2024-10-08", "close": 50.6, "volume": 471743.0}, {"date": "2024-10-09", "close": 50.92, "volume": 358773.0}, {"date": "2024-10-10", "close": 50.89, "volume": 398702.0}, {"date": "2024-10-11", "close": 51.57, "volume": 376277.0}, {"date": "2024-10-14", "close": 51.9, "volume": 392027.0}, {"date": "2024-10-15", "close": 51.46, "volume": 647796.0}, {"date": "2024-10-16", "close": 51.57, "volume": 424154.0}, {"date": "2024-10-17", "close": 51.72, "volume": 283707.0}, {"date": "2024-10-18", "close": 52.45, "volume": 470145.0}, {"date": "2024-10-21", "close": 51.38, "volume": 336840.0}, {"date": "2024-10-22", "close": 51.09, "volume": 306766.0}, {"date": "2024-10-23", "close": 50.95, "volume": 316337.0}, {"date": "2024-10-24", "close": 50.95, "volume": 235497.0}, {"date": "2024-10-25", "close": 50.9, "volume": 389698.0}, {"date": "2024-10-28", "close": 51.16, "volume": 366565.0}, {"date": "2024-10-29", "close": 50.79, "volume": 355791.0}, {"date": "2024-10-30", "close": 52.41, "volume": 941763.0}, {"date": "2024-10-31", "close": 51.74, "volume": 595487.0}, {"date": "2024-11-01", "close": 52.64, "volume": 892882.0}, {"date": "2024-11-04", "close": 53.07, "volume": 888251.0}, {"date": "2024-11-05", "close": 53.09, "volume": 625180.0}, {"date": "2024-11-06", "close": 53.97, "volume": 602505.0}, {"date": "2024-11-07", "close": 53.51, "volume": 396905.0}, {"date": "2024-11-08", "close": 53.64, "volume": 506773.0}, {"date": "2024-11-11", "close": 54.07, "volume": 696256.0}, {"date": "2024-11-12", "close": 54.52, "volume": 585447.0}, {"date": "2024-11-13", "close": 55.13, "volume": 921165.0}, {"date": "2024-11-14", "close": 53.93, "volume": 489155.0}, {"date": "2024-11-15", "close": 53.55, "volume": 492919.0}, {"date": "2024-11-18", "close": 54.2, "volume": 673203.0}, {"date": "2024-11-19", "close": 54.29, "volume": 686769.0}, {"date": "2024-11-20", "close": 54.77, "volume": 779935.0}, {"date": "2024-11-21", "close": 55.6, "volume": 690914.0}, {"date": "2024-11-22", "close": 56.53, "volume": 544771.0}, {"date": "2024-11-25", "close": 57.12, "volume": 660509.0}, {"date": "2024-11-26", "close": 57.17, "volume": 518728.0}, {"date": "2024-11-27", "close": 57.45, "volume": 669690.0}, {"date": "2024-11-29", "close": 57.53, "volume": 329958.0}, {"date": "2024-12-02", "close": 57.22, "volume": 382660.0}, {"date": "2024-12-03", "close": 56.75, "volume": 405767.0}, {"date": "2024-12-04", "close": 56.46, "volume": 486355.0}, {"date": "2024-12-05", "close": 56.43, "volume": 868091.0}, {"date": "2024-12-06", "close": 55.38, "volume": 466676.0}, {"date": "2024-12-09", "close": 55.84, "volume": 638413.0}, {"date": "2024-12-10", "close": 55.14, "volume": 497431.0}, {"date": "2024-12-11", "close": 54.81, "volume": 922696.0}, {"date": "2024-12-12", "close": 54.69, "volume": 634369.0}, {"date": "2024-12-13", "close": 54.82, "volume": 439697.0}, {"date": "2024-12-16", "close": 54.18, "volume": 605794.0}, {"date": "2024-12-17", "close": 53.53, "volume": 864599.0}, {"date": "2024-12-18", "close": 52.16, "volume": 742055.0}, {"date": "2024-12-19", "close": 51.92, "volume": 648504.0}, {"date": "2024-12-20", "close": 52.18, "volume": 7235804.0}, {"date": "2024-12-23", "close": 52.49, "volume": 604915.0}, {"date": "2024-12-24", "close": 52.96, "volume": 198251.0}, {"date": "2024-12-26", "close": 52.87, "volume": 473431.0}, {"date": "2024-12-27", "close": 52.55, "volume": 513927.0}, {"date": "2024-12-30", "close": 51.73, "volume": 415272.0}, {"date": "2024-12-31", "close": 52.05, "volume": 422252.0}, {"date": "2025-01-02", "close": 51.05, "volume": 477844.0}, {"date": "2025-01-03", "close": 51.01, "volume": 454263.0}, {"date": "2025-01-06", "close": 50.97, "volume": 567447.0}, {"date": "2025-01-07", "close": 51.2, "volume": 455978.0}, {"date": "2025-01-08", "close": 51.06, "volume": 385968.0}, {"date": "2025-01-10", "close": 50.52, "volume": 470454.0}, {"date": "2025-01-13", "close": 51.36, "volume": 408839.0}, {"date": "2025-01-14", "close": 51.9, "volume": 449781.0}, {"date": "2025-01-15", "close": 52.51, "volume": 408567.0}, {"date": "2025-01-16", "close": 52.82, "volume": 511070.0}, {"date": "2025-01-17", "close": 52.61, "volume": 457182.0}, {"date": "2025-01-21", "close": 53.0, "volume": 584157.0}, {"date": "2025-01-22", "close": 52.39, "volume": 579750.0}, {"date": "2025-01-23", "close": 52.53, "volume": 467068.0}, {"date": "2025-01-24", "close": 52.54, "volume": 414517.0}, {"date": "2025-01-27", "close": 53.41, "volume": 600614.0}, {"date": "2025-01-28", "close": 53.01, "volume": 620397.0}, {"date": "2025-01-29", "close": 55.78, "volume": 1495403.0}, {"date": "2025-01-30", "close": 56.15, "volume": 1209010.0}, {"date": "2025-01-31", "close": 55.02, "volume": 2542741.0}, {"date": "2025-02-03", "close": 54.82, "volume": 956640.0}, {"date": "2025-02-04", "close": 54.76, "volume": 737947.0}, {"date": "2025-02-05", "close": 54.98, "volume": 684577.0}, {"date": "2025-02-06", "close": 54.24, "volume": 623146.0}, {"date": "2025-02-07", "close": 53.75, "volume": 500222.0}, {"date": "2025-02-10", "close": 53.3, "volume": 582161.0}, {"date": "2025-02-11", "close": 52.97, "volume": 521632.0}, {"date": "2025-02-12", "close": 52.35, "volume": 456844.0}, {"date": "2025-02-13", "close": 53.2, "volume": 530300.0}, {"date": "2025-02-14", "close": 53.68, "volume": 617177.0}, {"date": "2025-02-18", "close": 54.17, "volume": 640568.0}, {"date": "2025-02-19", "close": 54.73, "volume": 747090.0}, {"date": "2025-02-20", "close": 55.52, "volume": 751691.0}, {"date": "2025-02-21", "close": 54.4, "volume": 798016.0}, {"date": "2025-02-24", "close": 54.52, "volume": 667024.0}, {"date": "2025-02-25", "close": 55.12, "volume": 794973.0}, {"date": "2025-02-26", "close": 54.72, "volume": 719619.0}, {"date": "2025-02-27", "close": 53.58, "volume": 604134.0}, {"date": "2025-02-28", "close": 54.31, "volume": 612666.0}, {"date": "2025-03-03", "close": 52.67, "volume": 715138.0}, {"date": "2025-03-04", "close": 51.37, "volume": 803720.0}, {"date": "2025-03-05", "close": 51.85, "volume": 967494.0}, {"date": "2025-03-06", "close": 51.86, "volume": 829766.0}, {"date": "2025-03-07", "close": 53.01, "volume": 769583.0}, {"date": "2025-03-10", "close": 51.47, "volume": 813381.0}, {"date": "2025-03-11", "close": 50.77, "volume": 837473.0}, {"date": "2025-03-12", "close": 49.33, "volume": 779325.0}, {"date": "2025-03-13", "close": 48.82, "volume": 833613.0}, {"date": "2025-03-14", "close": 49.62, "volume": 672001.0}, {"date": "2025-03-17", "close": 49.83, "volume": 476932.0}, {"date": "2025-03-18", "close": 49.7, "volume": 678134.0}, {"date": "2025-03-19", "close": 50.02, "volume": 673949.0}, {"date": "2025-03-20", "close": 50.35, "volume": 915067.0}, {"date": "2025-03-21", "close": 49.77, "volume": 4421878.0}, {"date": "2025-03-24", "close": 50.08, "volume": 835427.0}, {"date": "2025-03-25", "close": 49.98, "volume": 686019.0}, {"date": "2025-03-26", "close": 51.03, "volume": 1015232.0}, {"date": "2025-03-27", "close": 51.49, "volume": 618212.0}, {"date": "2025-03-28", "close": 50.71, "volume": 492194.0}, {"date": "2025-03-31", "close": 51.12, "volume": 680438.0}, {"date": "2025-04-01", "close": 51.3, "volume": 610954.0}, {"date": "2025-04-02", "close": 51.61, "volume": 468724.0}, {"date": "2025-04-03", "close": 49.59, "volume": 716505.0}, {"date": "2025-04-04", "close": 47.82, "volume": 1099679.0}, {"date": "2025-04-07", "close": 46.0, "volume": 1929160.0}, {"date": "2025-04-08", "close": 45.48, "volume": 1491711.0}, {"date": "2025-04-09", "close": 48.68, "volume": 928935.0}, {"date": "2025-04-10", "close": 47.62, "volume": 687322.0}, {"date": "2025-04-11", "close": 48.94, "volume": 731164.0}, {"date": "2025-04-14", "close": 49.54, "volume": 621414.0}, {"date": "2025-04-15", "close": 49.01, "volume": 631155.0}, {"date": "2025-04-16", "close": 49.0, "volume": 632295.0}, {"date": "2025-04-17", "close": 49.31, "volume": 647798.0}, {"date": "2025-04-21", "close": 48.82, "volume": 640630.0}, {"date": "2025-04-22", "close": 50.91, "volume": 1194228.0}, {"date": "2025-04-23", "close": 50.8, "volume": 650361.0}, {"date": "2025-04-24", "close": 51.69, "volume": 626191.0}, {"date": "2025-04-25", "close": 51.44, "volume": 696804.0}, {"date": "2025-04-28", "close": 51.73, "volume": 703065.0}, {"date": "2025-04-29", "close": 52.45, "volume": 1275986.0}, {"date": "2025-04-30", "close": 51.65, "volume": 1555803.0}, {"date": "2025-05-01", "close": 52.71, "volume": 920363.0}, {"date": "2025-05-02", "close": 54.85, "volume": 944730.0}, {"date": "2025-05-05", "close": 54.53, "volume": 637229.0}, {"date": "2025-05-06", "close": 54.15, "volume": 693013.0}, {"date": "2025-05-07", "close": 53.83, "volume": 713844.0}, {"date": "2025-05-08", "close": 53.81, "volume": 829189.0}, {"date": "2025-05-09", "close": 53.67, "volume": 664753.0}, {"date": "2025-05-12", "close": 54.57, "volume": 731031.0}, {"date": "2025-05-13", "close": 54.31, "volume": 455236.0}, {"date": "2025-05-14", "close": 54.38, "volume": 610140.0}, {"date": "2025-05-15", "close": 54.88, "volume": 439985.0}, {"date": "2025-05-16", "close": 55.45, "volume": 581710.0}, {"date": "2025-05-19", "close": 56.11, "volume": 609291.0}, {"date": "2025-05-20", "close": 56.15, "volume": 618272.0}, {"date": "2025-05-21", "close": 55.07, "volume": 499830.0}, {"date": "2025-05-22", "close": 54.91, "volume": 566606.0}, {"date": "2025-05-23", "close": 54.45, "volume": 392417.0}, {"date": "2025-05-27", "close": 55.71, "volume": 549491.0}, {"date": "2025-05-28", "close": 54.8, "volume": 403047.0}, {"date": "2025-05-29", "close": 55.08, "volume": 515639.0}, {"date": "2025-05-30", "close": 55.07, "volume": 508290.0}, {"date": "2025-06-02", "close": 53.92, "volume": 485377.0}, {"date": "2025-06-03", "close": 54.47, "volume": 282889.0}, {"date": "2025-06-04", "close": 53.47, "volume": 412637.0}, {"date": "2025-06-05", "close": 53.55, "volume": 625596.0}, {"date": "2025-06-06", "close": 54.19, "volume": 380953.0}, {"date": "2025-06-09", "close": 54.36, "volume": 415533.0}, {"date": "2025-06-10", "close": 54.9, "volume": 528415.0}, {"date": "2025-06-11", "close": 54.51, "volume": 642438.0}, {"date": "2025-06-12", "close": 55.15, "volume": 494491.0}, {"date": "2025-06-13", "close": 54.15, "volume": 559980.0}, {"date": "2025-06-16", "close": 54.57, "volume": 627016.0}, {"date": "2025-06-17", "close": 53.71, "volume": 753970.0}, {"date": "2025-06-18", "close": 53.7, "volume": 525622.0}, {"date": "2025-06-20", "close": 53.94, "volume": 662173.0}, {"date": "2025-06-23", "close": 54.7, "volume": 323357.0}, {"date": "2025-06-24", "close": 54.66, "volume": 611218.0}, {"date": "2025-06-25", "close": 54.56, "volume": 1391641.0}, {"date": "2025-06-26", "close": 54.82, "volume": 385473.0}, {"date": "2025-06-27", "close": 54.4, "volume": 1205687.0}, {"date": "2025-06-30", "close": 54.18, "volume": 536919.0}, {"date": "2025-07-01", "close": 55.84, "volume": 699378.0}, {"date": "2025-07-02", "close": 56.76, "volume": 516833.0}, {"date": "2025-07-03", "close": 56.67, "volume": 338154.0}, {"date": "2025-07-07", "close": 56.5, "volume": 360227.0}, {"date": "2025-07-08", "close": 56.58, "volume": 495041.0}, {"date": "2025-07-09", "close": 55.49, "volume": 974310.0}, {"date": "2025-07-10", "close": 55.33, "volume": 971707.0}, {"date": "2025-07-11", "close": 54.99, "volume": 371692.0}, {"date": "2025-07-14", "close": 54.89, "volume": 376211.0}, {"date": "2025-07-15", "close": 54.05, "volume": 659676.0}, {"date": "2025-07-16", "close": 54.77, "volume": 773885.0}, {"date": "2025-07-17", "close": 55.34, "volume": 631061.0}, {"date": "2025-07-18", "close": 55.2, "volume": 687553.0}, {"date": "2025-07-21", "close": 54.96, "volume": 522214.0}, {"date": "2025-07-22", "close": 56.02, "volume": 784908.0}, {"date": "2025-07-23", "close": 56.01, "volume": 616140.0}, {"date": "2025-07-24", "close": 55.37, "volume": 512502.0}, {"date": "2025-07-25", "close": 55.72, "volume": 579197.0}, {"date": "2025-07-28", "close": 55.47, "volume": 665171.0}, {"date": "2025-07-29", "close": 55.8, "volume": 919581.0}, {"date": "2025-07-30", "close": 47.3, "volume": 5928046.0}, {"date": "2025-07-31", "close": 46.53, "volume": 3802706.0}, {"date": "2025-08-01", "close": 45.68, "volume": 2611167.0}, {"date": "2025-08-04", "close": 45.81, "volume": 1213967.0}, {"date": "2025-08-05", "close": 46.45, "volume": 1211980.0}, {"date": "2025-08-06", "close": 46.39, "volume": 1056240.0}, {"date": "2025-08-07", "close": 46.62, "volume": 944476.0}, {"date": "2025-08-08", "close": 46.37, "volume": 763072.0}, {"date": "2025-08-11", "close": 46.27, "volume": 1146337.0}, {"date": "2025-08-12", "close": 46.44, "volume": 825766.0}, {"date": "2025-08-13", "close": 47.57, "volume": 694204.0}, {"date": "2025-08-14", "close": 47.0, "volume": 1121343.0}, {"date": "2025-08-15", "close": 46.48, "volume": 1246406.0}, {"date": "2025-08-18", "close": 45.75, "volume": 810453.0}, {"date": "2025-08-19", "close": 45.61, "volume": 1052176.0}, {"date": "2025-08-20", "close": 46.32, "volume": 1209968.0}, {"date": "2025-08-21", "close": 46.25, "volume": 932610.0}, {"date": "2025-08-22", "close": 47.21, "volume": 574220.0}, {"date": "2025-08-25", "close": 46.37, "volume": 1014501.0}, {"date": "2025-08-26", "close": 46.25, "volume": 1038543.0}, {"date": "2025-08-27", "close": 46.33, "volume": 833242.0}, {"date": "2025-08-28", "close": 46.8, "volume": 958448.0}, {"date": "2025-08-29", "close": 46.92, "volume": 972405.0}, {"date": "2025-09-02", "close": 46.1, "volume": 1174854.0}, {"date": "2025-09-03", "close": 44.57, "volume": 1652753.0}, {"date": "2025-09-04", "close": 44.85, "volume": 1446396.0}, {"date": "2025-09-05", "close": 45.17, "volume": 943327.0}, {"date": "2025-09-08", "close": 44.77, "volume": 785558.0}, {"date": "2025-09-09", "close": 44.5, "volume": 1014822.0}, {"date": "2025-09-10", "close": 44.04, "volume": 830829.0}, {"date": "2025-09-11", "close": 44.52, "volume": 782104.0}, {"date": "2025-09-12", "close": 43.98, "volume": 1314512.0}, {"date": "2025-09-15", "close": 43.27, "volume": 1315764.0}, {"date": "2025-09-16", "close": 43.27, "volume": 978322.0}, {"date": "2025-09-17", "close": 43.2, "volume": 1294796.0}, {"date": "2025-09-18", "close": 43.15, "volume": 875841.0}, {"date": "2025-09-19", "close": 42.8, "volume": 2407946.0}, {"date": "2025-09-22", "close": 42.52, "volume": 833998.0}, {"date": "2025-09-23", "close": 42.01, "volume": 1162218.0}, {"date": "2025-09-24", "close": 42.19, "volume": 1947578.0}, {"date": "2025-09-25", "close": 41.5, "volume": 1387477.0}, {"date": "2025-09-26", "close": 42.5, "volume": 1094928.0}, {"date": "2025-09-29", "close": 42.75, "volume": 1161745.0}, {"date": "2025-09-30", "close": 43.01, "volume": 1024750.0}, {"date": "2025-10-01", "close": 43.07, "volume": 877442.0}, {"date": "2025-10-02", "close": 42.62, "volume": 1012630.0}, {"date": "2025-10-03", "close": 42.76, "volume": 923586.0}, {"date": "2025-10-06", "close": 42.78, "volume": 929364.0}, {"date": "2025-10-07", "close": 43.04, "volume": 1043851.0}, {"date": "2025-10-08", "close": 43.46, "volume": 1175584.0}, {"date": "2025-10-09", "close": 42.75, "volume": 1701946.0}, {"date": "2025-10-10", "close": 42.12, "volume": 1159831.0}, {"date": "2025-10-13", "close": 42.11, "volume": 818664.0}, {"date": "2025-10-14", "close": 43.42, "volume": 919938.0}, {"date": "2025-10-15", "close": 42.93, "volume": 993125.0}, {"date": "2025-10-16", "close": 43.51, "volume": 991376.0}, {"date": "2025-10-17", "close": 43.16, "volume": 743414.0}, {"date": "2025-10-20", "close": 43.54, "volume": 710117.0}, {"date": "2025-10-21", "close": 44.25, "volume": 831811.0}, {"date": "2025-10-22", "close": 44.59, "volume": 1400519.0}, {"date": "2025-10-23", "close": 44.64, "volume": 983396.0}, {"date": "2025-10-24", "close": 44.58, "volume": 1063965.0}, {"date": "2025-10-27", "close": 44.74, "volume": 888858.0}, {"date": "2025-10-28", "close": 44.73, "volume": 1655932.0}, {"date": "2025-10-29", "close": 38.66, "volume": 5384126.0}, {"date": "2025-10-30", "close": 38.26, "volume": 2953246.0}, {"date": "2025-10-31", "close": 38.62, "volume": 2480882.0}, {"date": "2025-11-03", "close": 38.85, "volume": 2133119.0}, {"date": "2025-11-04", "close": 38.61, "volume": 1028127.0}, {"date": "2025-11-05", "close": 39.35, "volume": 1448908.0}, {"date": "2025-11-06", "close": 38.21, "volume": 1329827.0}, {"date": "2025-11-07", "close": 38.2, "volume": 1325868.0}, {"date": "2025-11-10", "close": 38.12, "volume": 1677824.0}, {"date": "2025-11-11", "close": 38.95, "volume": 842624.0}, {"date": "2025-11-12", "close": 38.05, "volume": 1143286.0}, {"date": "2025-11-13", "close": 38.49, "volume": 1041906.0}, {"date": "2025-11-14", "close": 37.99, "volume": 860111.0}, {"date": "2025-11-17", "close": 37.56, "volume": 1188644.0}, {"date": "2025-11-18", "close": 37.92, "volume": 1453759.0}, {"date": "2025-11-19", "close": 38.03, "volume": 1255810.0}, {"date": "2025-11-20", "close": 38.47, "volume": 1709942.0}, {"date": "2025-11-21", "close": 39.71, "volume": 1560628.0}, {"date": "2025-11-24", "close": 38.49, "volume": 1633007.0}, {"date": "2025-11-25", "close": 39.48, "volume": 1054924.0}, {"date": "2025-11-26", "close": 39.55, "volume": 1033343.0}, {"date": "2025-11-28", "close": 39.64, "volume": 342583.0}, {"date": "2025-12-01", "close": 39.34, "volume": 1035291.0}, {"date": "2025-12-02", "close": 39.22, "volume": 959555.0}, {"date": "2025-12-03", "close": 39.26, "volume": 933340.0}, {"date": "2025-12-04", "close": 38.56, "volume": 962774.0}, {"date": "2025-12-05", "close": 38.69, "volume": 862948.0}, {"date": "2025-12-08", "close": 38.39, "volume": 1016594.0}, {"date": "2025-12-09", "close": 38.14, "volume": 1026350.0}, {"date": "2025-12-10", "close": 39.07, "volume": 1303801.0}, {"date": "2025-12-11", "close": 39.2, "volume": 1088135.0}, {"date": "2025-12-12", "close": 40.04, "volume": 1259366.0}, {"date": "2025-12-15", "close": 40.4, "volume": 957299.0}, {"date": "2025-12-16", "close": 40.58, "volume": 810295.0}, {"date": "2025-12-17", "close": 41.04, "volume": 841008.0}, {"date": "2025-12-18", "close": 41.19, "volume": 778279.0}, {"date": "2025-12-19", "close": 40.85, "volume": 1108965.0}, {"date": "2025-12-22", "close": 40.97, "volume": 545142.0}, {"date": "2025-12-23", "close": 40.68, "volume": 991898.0}, {"date": "2025-12-24", "close": 40.83, "volume": 260900.0}, {"date": "2025-12-26", "close": 40.87, "volume": 377475.0}, {"date": "2025-12-29", "close": 41.0, "volume": 1034636.0}, {"date": "2025-12-30", "close": 40.65, "volume": 648324.0}, {"date": "2025-12-31", "close": 40.37, "volume": 643314.0}, {"date": "2026-01-02", "close": 41.25, "volume": 710684.0}, {"date": "2026-01-05", "close": 41.54, "volume": 944317.0}, {"date": "2026-01-06", "close": 41.92, "volume": 1001804.0}, {"date": "2026-01-07", "close": 40.73, "volume": 1160531.0}, {"date": "2026-01-08", "close": 42.08, "volume": 1170621.0}, {"date": "2026-01-09", "close": 42.73, "volume": 816040.0}, {"date": "2026-01-12", "close": 43.04, "volume": 931911.0}, {"date": "2026-01-13", "close": 42.47, "volume": 841066.0}, {"date": "2026-01-14", "close": 42.87, "volume": 723565.0}, {"date": "2026-01-15", "close": 42.75, "volume": 794026.0}, {"date": "2026-01-16", "close": 42.86, "volume": 538522.0}, {"date": "2026-01-20", "close": 42.05, "volume": 631535.0}, {"date": "2026-01-21", "close": 42.77, "volume": 754061.0}, {"date": "2026-01-22", "close": 43.16, "volume": 783262.0}, {"date": "2026-01-23", "close": 43.37, "volume": 693582.0}, {"date": "2026-01-26", "close": 43.25, "volume": 771538.0}, {"date": "2026-01-27", "close": 42.65, "volume": 690843.0}, {"date": "2026-01-28", "close": 42.38, "volume": 754324.0}, {"date": "2026-01-29", "close": 42.71, "volume": 867014.0}, {"date": "2026-01-30", "close": 43.15, "volume": 1376763.0}, {"date": "2026-02-02", "close": 43.19, "volume": 883904.0}, {"date": "2026-02-03", "close": 43.76, "volume": 1165439.0}, {"date": "2026-02-04", "close": 47.97, "volume": 2346259.0}, {"date": "2026-02-05", "close": 48.87, "volume": 1911326.0}, {"date": "2026-02-06", "close": 48.89, "volume": 1658691.0}, {"date": "2026-02-09", "close": 48.68, "volume": 991128.0}, {"date": "2026-02-10", "close": 48.78, "volume": 1476094.0}, {"date": "2026-02-11", "close": 48.48, "volume": 1299920.0}, {"date": "2026-02-12", "close": 48.64, "volume": 1126654.0}, {"date": "2026-02-13", "close": 48.65, "volume": 1270040.0}, {"date": "2026-02-17", "close": 48.24, "volume": 1207700.0}, {"date": "2026-02-18", "close": 48.23, "volume": 1288356.0}, {"date": "2026-02-19", "close": 47.97, "volume": 930387.0}, {"date": "2026-02-20", "close": 48.42, "volume": 1071538.0}, {"date": "2026-02-23", "close": 48.33, "volume": 635865.0}, {"date": "2026-02-24", "close": 48.44, "volume": 1061234.0}, {"date": "2026-02-25", "close": 47.87, "volume": 658979.0}, {"date": "2026-02-26", "close": 47.48, "volume": 809023.0}, {"date": "2026-02-27", "close": 48.05, "volume": 753303.0}, {"date": "2026-03-02", "close": 48.53, "volume": 1235036.0}, {"date": "2026-03-03", "close": 47.5, "volume": 584056.0}, {"date": "2026-03-04", "close": 46.79, "volume": 853563.0}, {"date": "2026-03-05", "close": 45.86, "volume": 1023201.0}, {"date": "2026-03-06", "close": 44.41, "volume": 671411.0}, {"date": "2026-03-09", "close": 44.18, "volume": 989713.0}, {"date": "2026-03-10", "close": 43.1, "volume": 917209.0}, {"date": "2026-03-11", "close": 42.07, "volume": 604529.0}, {"date": "2026-03-12", "close": 41.0, "volume": 970128.0}, {"date": "2026-03-13", "close": 41.62, "volume": 938671.0}, {"date": "2026-03-16", "close": 42.28, "volume": 795812.0}, {"date": "2026-03-17", "close": 42.1, "volume": 704854.0}, {"date": "2026-03-18", "close": 40.25, "volume": 835769.0}, {"date": "2026-03-19", "close": 39.08, "volume": 905855.0}, {"date": "2026-03-20", "close": 38.06, "volume": 2074078.0}, {"date": "2026-03-23", "close": 38.52, "volume": 1059246.0}, {"date": "2026-03-24", "close": 38.96, "volume": 748715.0}, {"date": "2026-03-25", "close": 39.42, "volume": 737012.0}, {"date": "2026-03-26", "close": 38.8, "volume": 852010.0}, {"date": "2026-03-27", "close": 38.08, "volume": 917204.0}, {"date": "2026-03-30", "close": 37.88, "volume": 808557.0}, {"date": "2026-03-31", "close": 38.8, "volume": 825415.0}, {"date": "2026-04-01", "close": 39.82, "volume": 886595.0}, {"date": "2026-04-02", "close": 39.48, "volume": 634260.0}, {"date": "2026-04-06", "close": 39.45, "volume": 631516.0}, {"date": "2026-04-07", "close": 39.38, "volume": 663348.0}, {"date": "2026-04-08", "close": 41.31, "volume": 1008945.0}, {"date": "2026-04-09", "close": 41.78, "volume": 639209.0}, {"date": "2026-04-10", "close": 41.48, "volume": 431545.0}, {"date": "2026-04-13", "close": 41.87, "volume": 739987.0}, {"date": "2026-04-14", "close": 41.47, "volume": 508912.0}, {"date": "2026-04-15", "close": 40.62, "volume": 848885.0}, {"date": "2026-04-16", "close": 40.81, "volume": 768641.0}, {"date": "2026-04-17", "close": 41.99, "volume": 1122184.0}, {"date": "2026-04-20", "close": 41.73, "volume": 697648.0}, {"date": "2026-04-21", "close": 40.73, "volume": 460509.0}, {"date": "2026-04-22", "close": 39.42, "volume": 657635.0}, {"date": "2026-04-23", "close": 39.73, "volume": 536156.0}, {"date": "2026-04-24", "close": 39.02, "volume": 570568.0}, {"date": "2026-04-27", "close": 39.08, "volume": 616723.0}, {"date": "2026-04-28", "close": 38.78, "volume": 707189.0}, {"date": "2026-04-29", "close": 39.55, "volume": 1388371.0}, {"date": "2026-04-30", "close": 40.55, "volume": 1507480.0}, {"date": "2026-05-01", "close": 39.72, "volume": 905066.0}, {"date": "2026-05-04", "close": 39.3, "volume": 711599.0}, {"date": "2026-05-05", "close": 39.45, "volume": 776673.0}, {"date": "2026-05-06", "close": 40.5, "volume": 747684.0}, {"date": "2026-05-07", "close": 40.26, "volume": 740244.0}, {"date": "2026-05-08", "close": 40.26, "volume": 696048.0}, {"date": "2026-05-11", "close": 39.6, "volume": 632213.0}, {"date": "2026-05-12", "close": 39.31, "volume": 792188.0}, {"date": "2026-05-13", "close": 39.15, "volume": 741870.0}, {"date": "2026-05-14", "close": 38.59, "volume": 634981.0}, {"date": "2026-05-15", "close": 36.63, "volume": 912651.0}, {"date": "2026-05-18", "close": 37.49, "volume": 893725.0}, {"date": "2026-05-19", "close": 37.09, "volume": 738634.0}, {"date": "2026-05-20", "close": 38.09, "volume": 901399.0}, {"date": "2026-05-21", "close": 37.99, "volume": 696913.0}, {"date": "2026-05-22", "close": 37.91, "volume": 797292.0}, {"date": "2026-05-26", "close": 38.0, "volume": 696818.0}, {"date": "2026-05-27", "close": 37.99, "volume": 887970.0}, {"date": "2026-05-28", "close": 38.0, "volume": 688037.0}, {"date": "2026-05-29", "close": 37.56, "volume": 1150071.0}, {"date": "2026-06-01", "close": 36.5, "volume": 964815.0}, {"date": "2026-06-02", "close": 36.83, "volume": 843222.0}, {"date": "2026-06-03", "close": 36.24, "volume": 618503.0}, {"date": "2026-06-04", "close": 36.28, "volume": 934150.0}, {"date": "2026-06-05", "close": 36.63, "volume": 834546.0}, {"date": "2026-06-08", "close": 36.66, "volume": 1063202.0}, {"date": "2026-06-09", "close": 38.7, "volume": 1359937.0}, {"date": "2026-06-10", "close": 39.36, "volume": 1263843.0}, {"date": "2026-06-11", "close": 40.22, "volume": 986798.0}, {"date": "2026-06-12", "close": 40.91, "volume": 545359.0}, {"date": "2026-06-15", "close": 40.74, "volume": 1170453.0}, {"date": "2026-06-16", "close": 41.66, "volume": 679381.0}, {"date": "2026-06-17", "close": 41.87, "volume": 857534.0}, {"date": "2026-06-18", "close": 41.65, "volume": 1193059.0}, {"date": "2026-06-22", "close": 41.47, "volume": 538671.0}, {"date": "2026-06-23", "close": 42.25, "volume": 803441.0}, {"date": "2026-06-24", "close": 44.67, "volume": 1319769.0}, {"date": "2026-06-25", "close": 45.33, "volume": 897574.0}, {"date": "2026-06-26", "close": 46.23, "volume": 1465090.0}, {"date": "2026-06-29", "close": 46.26, "volume": 853622.0}, {"date": "2026-06-30", "close": 46.39, "volume": 952681.0}, {"date": "2026-07-01", "close": 46.11, "volume": 853296.0}, {"date": "2026-07-02", "close": 46.39, "volume": 1089851.0}, {"date": "2026-07-06", "close": 46.17, "volume": 871800.0}, {"date": "2026-07-07", "close": 45.18, "volume": 1102688.0}, {"date": "2026-07-08", "close": 44.01, "volume": 976864.0}, {"date": "2026-07-09", "close": 44.01, "volume": 685065.0}, {"date": "2026-07-10", "close": 44.98, "volume": 756449.0}, {"date": "2026-07-13", "close": 44.94, "volume": 1020544.0}, {"date": "2026-07-14", "close": 44.71, "volume": 1253237.0}, {"date": "2026-07-15", "close": 45.58, "volume": 740780.0}, {"date": "2026-07-16", "close": 47.4, "volume": 1229007.0}, {"date": "2026-07-17", "close": 47.18, "volume": 1342791.0}, {"date": "2026-07-20", "close": 46.07, "volume": 1406212.0}, {"date": "2026-07-21", "close": 45.62, "volume": 1968355.0}, {"date": "2026-07-22", "close": 45.53, "volume": 1878450.0}, {"date": "2026-07-23", "close": 45.46, "volume": 1123808.0}, {"date": "2026-07-24", "close": 46.43, "volume": 3685120.0}, {"date": "2026-07-27", "close": 46.58, "volume": 2441419.0}, {"date": "2026-07-28", "close": 48.01, "volume": 1952315.0}, {"date": "2026-07-29", "close": 42.65, "volume": 3738492.0}, {"date": "2026-07-30", "close": 41.06, "volume": 2943239.0}, {"date": "2026-07-31", "close": 39.98, "volume": 2083870.0}, {"date": "2026-08-03", "close": 41.37, "volume": 1575808.0}, {"date": "2026-08-04", "close": 42.32, "volume": 998933.0}, {"date": "2026-08-05", "close": 42.66, "volume": 857726.0}, {"date": "2026-08-06", "close": 41.54, "volume": 779535.0}, {"date": "2026-08-07", "close": 41.71, "volume": 717065.0}], "refreshing": true}