{"ticker": "SNN", "overview": {"cik": "845982", "ticker": "SNN", "name": "SMITH & NEPHEW PLC", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "sic": "3842", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "HALF-YEAR REPORT", "accession": "0001654954-26-007206", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001104659-26-089991", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007148", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003252", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006900", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "NOTICE OF RESULTS", "accession": "0001654954-26-006807", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006784", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006756", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "BLOCK ADMISSION APPLICATION", "accession": "0001654954-26-006468", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006391", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006320", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006211", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002882", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006025", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-005869", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005694", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002681", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005651", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-005649", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005591", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-005263", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0000950103-26-007566", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005154", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-005089", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004838", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNN", "has_prices": true, "as_of": "2026-08-07", "last": 30.11, "prev_close": 29.69, "change": 0.41999999999999815, "change_pct": 0.01414617716402823, "session_volume": 1518668.0, "vwap_5": 30.5533067415301, "vwap_20": 31.059296002840195, "vwap_60": 30.52176610494466, "vwap_250": 32.71341634534018, "high_52w": 37.02, "low_52w": 28.73, "avg_volume_20": 1928599.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003252", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 14.18% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-003252-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0000902664-26-002882", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 13.09% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002882-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192407}, {"id": "13DG-0000902664-26-002681", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 11.88% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002681-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222647}, {"id": "13DG-0000902664-26-002256", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 10.71% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002256-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-106", "src": "CONGRESS", "ticker": "SNN", "cik": "", "company": "SMITH & NEPHEW PLC", "company_raw": "Smith & Nephew SNATS, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys SNN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "HOUSE-2025-20030891-T554", "src": "CONGRESS", "ticker": "SNN", "cik": "", "company": "SMITH & NEPHEW PLC", "company_raw": "hwab Brokerage Account 924\nSP Smith & Nephew SNATS, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads SNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725207}, {"id": "HOUSE-2025-20030891-T555", "src": "CONGRESS", "ticker": "SNN", "cik": "", "company": "SMITH & NEPHEW PLC", "company_raw": "hwab Brokerage Account 924\nSP Smith & Nephew SNATS, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in SNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}, {"id": "HOUSE-2023-20023404-T400", "src": "CONGRESS", "ticker": "SNN", "cik": "", "company": "SMITH & NEPHEW PLC", "company_raw": "Goldman Grandchildren 1986 Trust > TLH ADR\nSmith & Nephew SNATS, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads SNN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744727}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003252", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 14.18% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-003252-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0000902664-26-002882", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 13.09% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002882-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192407}, {"id": "13DG-0000902664-26-002681", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 11.88% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002681-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222647}, {"id": "13DG-0000902664-26-002256", "src": "13DG", "ticker": "SNN", "cik": "845982", "company": "SMITH & NEPHEW PLC", "company_raw": "SMITH & NEPHEW PLC", "who": "Cevian Capital II GP Ltd", "who_key": "Cevian Capital II GP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Cevian Capital II GP LTD moves to a 10.71% activist stake in SNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1365341/0000902664-26-002256-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "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": "Smith & Nephew SNATS, Inc. Common Stock", "new_value": "SMITH & NEPHEW PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000845982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000845982", "applied": 1, "detected_at": "2026-10-27T18:07:40.778570"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "HALF-YEAR REPORT", "accession": "0001654954-26-007206", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001104659-26-089991", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007148", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003252", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006900", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "NOTICE OF RESULTS", "accession": "0001654954-26-006807", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006784", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006756", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "BLOCK ADMISSION APPLICATION", "accession": "0001654954-26-006468", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006391", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006320", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006211", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002882", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006025", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-005869", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005694", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002681", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005651", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-005649", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005591", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-005263", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0000950103-26-007566", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005154", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-005089", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004838", "price_sensitive": true}], "performance": {"ticker": "SNN", "has_prices": true, "summary": {"n": 2, "avg": -0.019576406289927042, "win_rate": 0.5, "best": 0.00769745649263723, "worst": -0.04685026907249131, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 31.59, "return": -0.04685026907249131}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 29.88, "return": 0.00769745649263723}]}, "price_series": [{"date": "2016-08-08", "close": 33.45, "volume": 278285.0}, {"date": "2016-08-09", "close": 33.62, "volume": 265245.0}, {"date": "2016-08-10", "close": 33.28, "volume": 348621.0}, {"date": "2016-08-11", "close": 33.7, "volume": 259421.0}, {"date": "2016-08-12", "close": 33.66, "volume": 217203.0}, {"date": "2016-08-15", "close": 33.81, "volume": 217394.0}, {"date": "2016-08-16", "close": 33.76, "volume": 242095.0}, {"date": "2016-08-17", "close": 33.44, "volume": 306323.0}, {"date": "2016-08-18", "close": 33.56, "volume": 128097.0}, {"date": "2016-08-19", "close": 33.32, "volume": 250455.0}, {"date": "2016-08-22", "close": 33.35, "volume": 255396.0}, {"date": "2016-08-23", "close": 33.29, "volume": 304328.0}, {"date": "2016-08-24", "close": 32.94, "volume": 201266.0}, {"date": "2016-08-25", "close": 32.73, "volume": 256545.0}, {"date": "2016-08-26", "close": 32.98, "volume": 1245460.0}, {"date": "2016-08-29", "close": 33.0, "volume": 322837.0}, {"date": "2016-08-30", "close": 32.81, "volume": 582487.0}, {"date": "2016-08-31", "close": 32.8, "volume": 438964.0}, {"date": "2016-09-01", "close": 32.7, "volume": 260776.0}, {"date": "2016-09-02", "close": 33.47, "volume": 333386.0}, {"date": "2016-09-06", "close": 33.7, "volume": 439776.0}, {"date": "2016-09-07", "close": 33.29, "volume": 282396.0}, {"date": "2016-09-08", "close": 33.07, "volume": 170790.0}, {"date": "2016-09-09", "close": 32.48, "volume": 346543.0}, {"date": "2016-09-12", "close": 33.06, "volume": 346959.0}, {"date": "2016-09-13", "close": 32.51, "volume": 237480.0}, {"date": "2016-09-14", "close": 32.82, "volume": 340674.0}, {"date": "2016-09-15", "close": 33.1, "volume": 370025.0}, {"date": "2016-09-16", "close": 32.73, "volume": 489869.0}, {"date": "2016-09-19", "close": 32.76, "volume": 286749.0}, {"date": "2016-09-20", "close": 32.82, "volume": 223396.0}, {"date": "2016-09-21", "close": 32.83, "volume": 399800.0}, {"date": "2016-09-22", "close": 33.58, "volume": 486217.0}, {"date": "2016-09-23", "close": 33.35, "volume": 249806.0}, {"date": "2016-09-26", "close": 32.65, "volume": 329329.0}, {"date": "2016-09-27", "close": 32.87, "volume": 331207.0}, {"date": "2016-09-28", "close": 33.24, "volume": 196602.0}, {"date": "2016-09-29", "close": 32.37, "volume": 1467671.0}, {"date": "2016-09-30", "close": 32.78, "volume": 1410416.0}, {"date": "2016-10-03", "close": 32.96, "volume": 838761.0}, {"date": "2016-10-04", "close": 32.97, "volume": 557091.0}, {"date": "2016-10-05", "close": 32.44, "volume": 250169.0}, {"date": "2016-10-06", "close": 31.41, "volume": 870891.0}, {"date": "2016-10-07", "close": 31.38, "volume": 375537.0}, {"date": "2016-10-10", "close": 31.29, "volume": 349360.0}, {"date": "2016-10-11", "close": 30.66, "volume": 312194.0}, {"date": "2016-10-12", "close": 30.28, "volume": 498606.0}, {"date": "2016-10-13", "close": 30.62, "volume": 449143.0}, {"date": "2016-10-14", "close": 30.74, "volume": 1120895.0}, {"date": "2016-10-17", "close": 30.32, "volume": 603838.0}, {"date": "2016-10-18", "close": 30.79, "volume": 328415.0}, {"date": "2016-10-19", "close": 30.76, "volume": 571783.0}, {"date": "2016-10-20", "close": 30.71, "volume": 259593.0}, {"date": "2016-10-21", "close": 30.4, "volume": 270705.0}, {"date": "2016-10-24", "close": 30.13, "volume": 306885.0}, {"date": "2016-10-25", "close": 29.85, "volume": 477003.0}, {"date": "2016-10-26", "close": 29.51, "volume": 462654.0}, {"date": "2016-10-27", "close": 29.43, "volume": 376620.0}, {"date": "2016-10-28", "close": 29.71, "volume": 396813.0}, {"date": "2016-10-31", "close": 29.25, "volume": 631968.0}, {"date": "2016-11-01", "close": 28.67, "volume": 815241.0}, {"date": "2016-11-02", "close": 28.62, "volume": 774087.0}, {"date": "2016-11-03", "close": 28.73, "volume": 832743.0}, {"date": "2016-11-04", "close": 28.43, "volume": 479099.0}, {"date": "2016-11-07", "close": 28.75, "volume": 298893.0}, {"date": "2016-11-08", "close": 28.64, "volume": 364557.0}, {"date": "2016-11-09", "close": 28.59, "volume": 1309081.0}, {"date": "2016-11-10", "close": 27.53, "volume": 1870807.0}, {"date": "2016-11-11", "close": 27.51, "volume": 700287.0}, {"date": "2016-11-14", "close": 27.11, "volume": 1519548.0}, {"date": "2016-11-15", "close": 27.5, "volume": 1072256.0}, {"date": "2016-11-16", "close": 27.37, "volume": 550552.0}, {"date": "2016-11-17", "close": 27.82, "volume": 602363.0}, {"date": "2016-11-18", "close": 27.73, "volume": 736937.0}, {"date": "2016-11-21", "close": 27.94, "volume": 371407.0}, {"date": "2016-11-22", "close": 27.64, "volume": 693009.0}, {"date": "2016-11-23", "close": 27.65, "volume": 384406.0}, {"date": "2016-11-25", "close": 28.21, "volume": 206909.0}, {"date": "2016-11-28", "close": 28.27, "volume": 640316.0}, {"date": "2016-11-29", "close": 28.5, "volume": 712125.0}, {"date": "2016-11-30", "close": 28.47, "volume": 502075.0}, {"date": "2016-12-01", "close": 28.07, "volume": 606619.0}, {"date": "2016-12-02", "close": 28.63, "volume": 514423.0}, {"date": "2016-12-05", "close": 28.5, "volume": 330435.0}, {"date": "2016-12-06", "close": 28.87, "volume": 469528.0}, {"date": "2016-12-07", "close": 28.76, "volume": 418196.0}, {"date": "2016-12-08", "close": 29.16, "volume": 1096549.0}, {"date": "2016-12-09", "close": 29.8, "volume": 752117.0}, {"date": "2016-12-12", "close": 29.68, "volume": 482076.0}, {"date": "2016-12-13", "close": 29.94, "volume": 458249.0}, {"date": "2016-12-14", "close": 29.62, "volume": 383864.0}, {"date": "2016-12-15", "close": 29.58, "volume": 382674.0}, {"date": "2016-12-16", "close": 29.8, "volume": 368531.0}, {"date": "2016-12-19", "close": 29.73, "volume": 1125873.0}, {"date": "2016-12-20", "close": 29.66, "volume": 302286.0}, {"date": "2016-12-21", "close": 29.53, "volume": 231252.0}, {"date": "2016-12-22", "close": 29.79, "volume": 285333.0}, {"date": "2016-12-23", "close": 29.91, "volume": 227627.0}, {"date": "2016-12-27", "close": 30.03, "volume": 258040.0}, {"date": "2016-12-28", "close": 29.84, "volume": 235344.0}, {"date": "2016-12-29", "close": 29.96, "volume": 439544.0}, {"date": "2016-12-30", "close": 30.08, "volume": 274032.0}, {"date": "2017-01-03", "close": 29.99, "volume": 500052.0}, {"date": "2017-01-04", "close": 30.09, "volume": 370945.0}, {"date": "2017-01-05", "close": 30.48, "volume": 494482.0}, {"date": "2017-01-06", "close": 30.2, "volume": 401436.0}, {"date": "2017-01-09", "close": 30.09, "volume": 435875.0}, {"date": "2017-01-10", "close": 30.37, "volume": 741458.0}, {"date": "2017-01-11", "close": 30.56, "volume": 794966.0}, {"date": "2017-01-12", "close": 30.23, "volume": 416008.0}, {"date": "2017-01-13", "close": 30.64, "volume": 426323.0}, {"date": "2017-01-17", "close": 30.74, "volume": 649103.0}, {"date": "2017-01-18", "close": 30.37, "volume": 411647.0}, {"date": "2017-01-19", "close": 30.23, "volume": 323005.0}, {"date": "2017-01-20", "close": 30.24, "volume": 407537.0}, {"date": "2017-01-23", "close": 30.31, "volume": 397711.0}, {"date": "2017-01-24", "close": 30.18, "volume": 428033.0}, {"date": "2017-01-25", "close": 30.26, "volume": 556530.0}, {"date": "2017-01-26", "close": 29.9, "volume": 406711.0}, {"date": "2017-01-27", "close": 30.48, "volume": 407950.0}, {"date": "2017-01-30", "close": 30.26, "volume": 409256.0}, {"date": "2017-01-31", "close": 30.38, "volume": 405582.0}, {"date": "2017-02-01", "close": 30.61, "volume": 430536.0}, {"date": "2017-02-02", "close": 30.69, "volume": 308417.0}, {"date": "2017-02-03", "close": 30.78, "volume": 288135.0}, {"date": "2017-02-06", "close": 30.43, "volume": 403708.0}, {"date": "2017-02-07", "close": 30.61, "volume": 270919.0}, {"date": "2017-02-08", "close": 30.62, "volume": 402751.0}, {"date": "2017-02-09", "close": 30.58, "volume": 1121151.0}, {"date": "2017-02-10", "close": 30.19, "volume": 953125.0}, {"date": "2017-02-13", "close": 30.27, "volume": 562134.0}, {"date": "2017-02-14", "close": 30.36, "volume": 651958.0}, {"date": "2017-02-15", "close": 30.62, "volume": 714517.0}, {"date": "2017-02-16", "close": 30.66, "volume": 584944.0}, {"date": "2017-02-17", "close": 30.44, "volume": 491654.0}, {"date": "2017-02-21", "close": 30.88, "volume": 545396.0}, {"date": "2017-02-22", "close": 30.77, "volume": 448866.0}, {"date": "2017-02-23", "close": 30.79, "volume": 426429.0}, {"date": "2017-02-24", "close": 30.7, "volume": 388353.0}, {"date": "2017-02-27", "close": 30.38, "volume": 640660.0}, {"date": "2017-02-28", "close": 30.55, "volume": 506873.0}, {"date": "2017-03-01", "close": 30.67, "volume": 562190.0}, {"date": "2017-03-02", "close": 30.53, "volume": 752295.0}, {"date": "2017-03-03", "close": 30.58, "volume": 482938.0}, {"date": "2017-03-06", "close": 30.44, "volume": 351720.0}, {"date": "2017-03-07", "close": 30.25, "volume": 432346.0}, {"date": "2017-03-08", "close": 30.39, "volume": 372574.0}, {"date": "2017-03-09", "close": 30.58, "volume": 447652.0}, {"date": "2017-03-10", "close": 30.7, "volume": 409609.0}, {"date": "2017-03-13", "close": 30.81, "volume": 435049.0}, {"date": "2017-03-14", "close": 30.42, "volume": 387573.0}, {"date": "2017-03-15", "close": 30.72, "volume": 523643.0}, {"date": "2017-03-16", "close": 30.89, "volume": 616126.0}, {"date": "2017-03-17", "close": 31.23, "volume": 569712.0}, {"date": "2017-03-20", "close": 31.2, "volume": 401164.0}, {"date": "2017-03-21", "close": 31.27, "volume": 552992.0}, {"date": "2017-03-22", "close": 31.28, "volume": 609840.0}, {"date": "2017-03-23", "close": 31.65, "volume": 515398.0}, {"date": "2017-03-24", "close": 31.46, "volume": 491244.0}, {"date": "2017-03-27", "close": 31.71, "volume": 423022.0}, {"date": "2017-03-28", "close": 31.42, "volume": 378407.0}, {"date": "2017-03-29", "close": 30.98, "volume": 388478.0}, {"date": "2017-03-30", "close": 30.88, "volume": 443855.0}, {"date": "2017-03-31", "close": 30.93, "volume": 361938.0}, {"date": "2017-04-03", "close": 30.98, "volume": 362182.0}, {"date": "2017-04-04", "close": 31.02, "volume": 295124.0}, {"date": "2017-04-05", "close": 30.99, "volume": 535581.0}, {"date": "2017-04-06", "close": 31.06, "volume": 445121.0}, {"date": "2017-04-07", "close": 31.1, "volume": 274693.0}, {"date": "2017-04-10", "close": 31.48, "volume": 488292.0}, {"date": "2017-04-11", "close": 31.78, "volume": 647918.0}, {"date": "2017-04-12", "close": 31.86, "volume": 434911.0}, {"date": "2017-04-13", "close": 31.79, "volume": 402642.0}, {"date": "2017-04-17", "close": 31.94, "volume": 300165.0}, {"date": "2017-04-18", "close": 31.98, "volume": 558802.0}, {"date": "2017-04-19", "close": 31.79, "volume": 356053.0}, {"date": "2017-04-20", "close": 31.93, "volume": 568389.0}, {"date": "2017-04-21", "close": 32.04, "volume": 406448.0}, {"date": "2017-04-24", "close": 32.63, "volume": 530628.0}, {"date": "2017-04-25", "close": 32.86, "volume": 446914.0}, {"date": "2017-04-26", "close": 32.97, "volume": 507070.0}, {"date": "2017-04-27", "close": 33.14, "volume": 670631.0}, {"date": "2017-04-28", "close": 33.24, "volume": 418751.0}, {"date": "2017-05-01", "close": 33.19, "volume": 470396.0}, {"date": "2017-05-02", "close": 33.51, "volume": 707485.0}, {"date": "2017-05-03", "close": 33.17, "volume": 458475.0}, {"date": "2017-05-04", "close": 33.11, "volume": 664664.0}, {"date": "2017-05-05", "close": 34.1, "volume": 1349905.0}, {"date": "2017-05-08", "close": 33.75, "volume": 597774.0}, {"date": "2017-05-09", "close": 33.95, "volume": 458287.0}, {"date": "2017-05-10", "close": 34.01, "volume": 312185.0}, {"date": "2017-05-11", "close": 34.03, "volume": 365599.0}, {"date": "2017-05-12", "close": 34.2, "volume": 411867.0}, {"date": "2017-05-15", "close": 34.3, "volume": 331658.0}, {"date": "2017-05-16", "close": 34.53, "volume": 721765.0}, {"date": "2017-05-17", "close": 34.33, "volume": 513854.0}, {"date": "2017-05-18", "close": 34.25, "volume": 350406.0}, {"date": "2017-05-19", "close": 34.73, "volume": 684368.0}, {"date": "2017-05-22", "close": 34.88, "volume": 405553.0}, {"date": "2017-05-23", "close": 34.77, "volume": 305592.0}, {"date": "2017-05-24", "close": 34.88, "volume": 292833.0}, {"date": "2017-05-25", "close": 35.02, "volume": 326993.0}, {"date": "2017-05-26", "close": 34.89, "volume": 467717.0}, {"date": "2017-05-30", "close": 35.1, "volume": 387713.0}, {"date": "2017-05-31", "close": 35.21, "volume": 361487.0}, {"date": "2017-06-01", "close": 35.54, "volume": 346945.0}, {"date": "2017-06-02", "close": 35.71, "volume": 263113.0}, {"date": "2017-06-05", "close": 35.62, "volume": 229247.0}, {"date": "2017-06-06", "close": 35.49, "volume": 231707.0}, {"date": "2017-06-07", "close": 35.62, "volume": 358703.0}, {"date": "2017-06-08", "close": 35.2, "volume": 466186.0}, {"date": "2017-06-09", "close": 34.75, "volume": 615140.0}, {"date": "2017-06-12", "close": 34.26, "volume": 667693.0}, {"date": "2017-06-13", "close": 34.55, "volume": 426856.0}, {"date": "2017-06-14", "close": 34.57, "volume": 455103.0}, {"date": "2017-06-15", "close": 34.62, "volume": 473993.0}, {"date": "2017-06-16", "close": 35.23, "volume": 709477.0}, {"date": "2017-06-19", "close": 35.17, "volume": 450144.0}, {"date": "2017-06-20", "close": 34.94, "volume": 348780.0}, {"date": "2017-06-21", "close": 35.32, "volume": 433295.0}, {"date": "2017-06-22", "close": 35.4, "volume": 469124.0}, {"date": "2017-06-23", "close": 35.18, "volume": 422029.0}, {"date": "2017-06-26", "close": 35.18, "volume": 336936.0}, {"date": "2017-06-27", "close": 34.75, "volume": 465697.0}, {"date": "2017-06-28", "close": 35.11, "volume": 375851.0}, {"date": "2017-06-29", "close": 34.68, "volume": 397293.0}, {"date": "2017-06-30", "close": 34.85, "volume": 248353.0}, {"date": "2017-07-03", "close": 34.64, "volume": 191132.0}, {"date": "2017-07-05", "close": 34.42, "volume": 695154.0}, {"date": "2017-07-06", "close": 34.04, "volume": 321800.0}, {"date": "2017-07-07", "close": 34.23, "volume": 537422.0}, {"date": "2017-07-10", "close": 34.04, "volume": 361552.0}, {"date": "2017-07-11", "close": 33.87, "volume": 357732.0}, {"date": "2017-07-12", "close": 34.34, "volume": 572364.0}, {"date": "2017-07-13", "close": 34.64, "volume": 491439.0}, {"date": "2017-07-14", "close": 35.06, "volume": 253201.0}, {"date": "2017-07-17", "close": 35.04, "volume": 305780.0}, {"date": "2017-07-18", "close": 34.97, "volume": 243307.0}, {"date": "2017-07-19", "close": 35.11, "volume": 298924.0}, {"date": "2017-07-20", "close": 35.2, "volume": 454063.0}, {"date": "2017-07-21", "close": 34.99, "volume": 332190.0}, {"date": "2017-07-24", "close": 34.67, "volume": 537122.0}, {"date": "2017-07-25", "close": 34.38, "volume": 522503.0}, {"date": "2017-07-26", "close": 34.56, "volume": 597184.0}, {"date": "2017-07-27", "close": 35.54, "volume": 1104193.0}, {"date": "2017-07-28", "close": 35.38, "volume": 566364.0}, {"date": "2017-07-31", "close": 35.25, "volume": 336365.0}, {"date": "2017-08-01", "close": 35.23, "volume": 319939.0}, {"date": "2017-08-02", "close": 35.39, "volume": 378386.0}, {"date": "2017-08-03", "close": 35.33, "volume": 369700.0}, {"date": "2017-08-04", "close": 35.12, "volume": 301783.0}, {"date": "2017-08-07", "close": 35.34, "volume": 375920.0}, {"date": "2017-08-08", "close": 35.41, "volume": 338871.0}, {"date": "2017-08-09", "close": 35.68, "volume": 403575.0}, {"date": "2017-08-10", "close": 34.99, "volume": 283209.0}, {"date": "2017-08-11", "close": 35.06, "volume": 338100.0}, {"date": "2017-08-14", "close": 35.31, "volume": 299842.0}, {"date": "2017-08-15", "close": 35.43, "volume": 276547.0}, {"date": "2017-08-16", "close": 35.66, "volume": 523995.0}, {"date": "2017-08-17", "close": 35.71, "volume": 474541.0}, {"date": "2017-08-18", "close": 35.4, "volume": 342953.0}, {"date": "2017-08-21", "close": 35.41, "volume": 223304.0}, {"date": "2017-08-22", "close": 35.89, "volume": 354069.0}, {"date": "2017-08-23", "close": 35.64, "volume": 400486.0}, {"date": "2017-08-24", "close": 35.77, "volume": 315069.0}, {"date": "2017-08-25", "close": 35.95, "volume": 373448.0}, {"date": "2017-08-28", "close": 35.87, "volume": 365990.0}, {"date": "2017-08-29", "close": 35.8, "volume": 344658.0}, {"date": "2017-08-30", "close": 35.93, "volume": 367423.0}, {"date": "2017-08-31", "close": 36.4, "volume": 345967.0}, {"date": "2017-09-01", "close": 36.3, "volume": 470151.0}, {"date": "2017-09-05", "close": 36.28, "volume": 229909.0}, {"date": "2017-09-06", "close": 36.35, "volume": 227543.0}, {"date": "2017-09-07", "close": 36.63, "volume": 199545.0}, {"date": "2017-09-08", "close": 37.07, "volume": 278552.0}, {"date": "2017-09-11", "close": 37.03, "volume": 211006.0}, {"date": "2017-09-12", "close": 37.17, "volume": 207744.0}, {"date": "2017-09-13", "close": 36.74, "volume": 221082.0}, {"date": "2017-09-14", "close": 36.82, "volume": 458865.0}, {"date": "2017-09-15", "close": 36.81, "volume": 810361.0}, {"date": "2017-09-18", "close": 36.71, "volume": 638356.0}, {"date": "2017-09-19", "close": 36.27, "volume": 665545.0}, {"date": "2017-09-20", "close": 36.0, "volume": 338441.0}, {"date": "2017-09-21", "close": 35.75, "volume": 403899.0}, {"date": "2017-09-22", "close": 35.89, "volume": 250958.0}, {"date": "2017-09-25", "close": 35.89, "volume": 258029.0}, {"date": "2017-09-26", "close": 35.62, "volume": 342391.0}, {"date": "2017-09-27", "close": 35.53, "volume": 380403.0}, {"date": "2017-09-28", "close": 36.0, "volume": 406669.0}, {"date": "2017-09-29", "close": 36.4, "volume": 405387.0}, {"date": "2017-10-02", "close": 36.3, "volume": 263376.0}, {"date": "2017-10-03", "close": 36.48, "volume": 1142200.0}, {"date": "2017-10-04", "close": 36.81, "volume": 545925.0}, {"date": "2017-10-05", "close": 36.52, "volume": 383895.0}, {"date": "2017-10-06", "close": 36.61, "volume": 605982.0}, {"date": "2017-10-09", "close": 36.14, "volume": 768881.0}, {"date": "2017-10-10", "close": 37.81, "volume": 5371264.0}, {"date": "2017-10-11", "close": 37.58, "volume": 2253445.0}, {"date": "2017-10-12", "close": 38.26, "volume": 731903.0}, {"date": "2017-10-13", "close": 38.5, "volume": 590607.0}, {"date": "2017-10-16", "close": 38.01, "volume": 650823.0}, {"date": "2017-10-17", "close": 38.09, "volume": 1463446.0}, {"date": "2017-10-18", "close": 38.12, "volume": 371913.0}, {"date": "2017-10-19", "close": 37.92, "volume": 500092.0}, {"date": "2017-10-20", "close": 38.28, "volume": 884798.0}, {"date": "2017-10-23", "close": 37.93, "volume": 491789.0}, {"date": "2017-10-24", "close": 37.57, "volume": 546573.0}, {"date": "2017-10-25", "close": 38.02, "volume": 458573.0}, {"date": "2017-10-26", "close": 38.09, "volume": 385415.0}, {"date": "2017-10-27", "close": 37.98, "volume": 321752.0}, {"date": "2017-10-30", "close": 38.01, "volume": 585076.0}, {"date": "2017-10-31", "close": 38.26, "volume": 367991.0}, {"date": "2017-11-01", "close": 36.91, "volume": 843618.0}, {"date": "2017-11-02", "close": 36.42, "volume": 879180.0}, {"date": "2017-11-03", "close": 37.4, "volume": 862389.0}, {"date": "2017-11-06", "close": 37.42, "volume": 553978.0}, {"date": "2017-11-07", "close": 37.08, "volume": 436697.0}, {"date": "2017-11-08", "close": 36.73, "volume": 493548.0}, {"date": "2017-11-09", "close": 36.4, "volume": 656898.0}, {"date": "2017-11-10", "close": 35.96, "volume": 2076981.0}, {"date": "2017-11-13", "close": 35.52, "volume": 579771.0}, {"date": "2017-11-14", "close": 35.74, "volume": 375567.0}, {"date": "2017-11-15", "close": 35.5, "volume": 389567.0}, {"date": "2017-11-16", "close": 35.97, "volume": 321483.0}, {"date": "2017-11-17", "close": 35.63, "volume": 261393.0}, {"date": "2017-11-20", "close": 35.54, "volume": 185008.0}, {"date": "2017-11-21", "close": 35.58, "volume": 405638.0}, {"date": "2017-11-22", "close": 35.79, "volume": 416130.0}, {"date": "2017-11-24", "close": 35.78, "volume": 119951.0}, {"date": "2017-11-27", "close": 35.87, "volume": 221171.0}, {"date": "2017-11-28", "close": 35.87, "volume": 227984.0}, {"date": "2017-11-29", "close": 35.64, "volume": 274026.0}, {"date": "2017-11-30", "close": 35.84, "volume": 432341.0}, {"date": "2017-12-01", "close": 35.85, "volume": 514359.0}, {"date": "2017-12-04", "close": 35.68, "volume": 549598.0}, {"date": "2017-12-05", "close": 35.91, "volume": 350949.0}, {"date": "2017-12-06", "close": 35.95, "volume": 276764.0}, {"date": "2017-12-07", "close": 35.82, "volume": 548318.0}, {"date": "2017-12-08", "close": 36.13, "volume": 373511.0}, {"date": "2017-12-11", "close": 35.47, "volume": 495974.0}, {"date": "2017-12-12", "close": 35.53, "volume": 507272.0}, {"date": "2017-12-13", "close": 35.4, "volume": 535561.0}, {"date": "2017-12-14", "close": 35.16, "volume": 526054.0}, {"date": "2017-12-15", "close": 34.78, "volume": 942202.0}, {"date": "2017-12-18", "close": 34.88, "volume": 418122.0}, {"date": "2017-12-19", "close": 34.9, "volume": 581562.0}, {"date": "2017-12-20", "close": 34.73, "volume": 258178.0}, {"date": "2017-12-21", "close": 34.62, "volume": 231687.0}, {"date": "2017-12-22", "close": 34.85, "volume": 382718.0}, {"date": "2017-12-26", "close": 34.92, "volume": 256926.0}, {"date": "2017-12-27", "close": 35.14, "volume": 367170.0}, {"date": "2017-12-28", "close": 35.27, "volume": 623184.0}, {"date": "2017-12-29", "close": 35.01, "volume": 378246.0}, {"date": "2018-01-02", "close": 34.9, "volume": 1021307.0}, {"date": "2018-01-03", "close": 34.83, "volume": 454014.0}, {"date": "2018-01-04", "close": 34.58, "volume": 336832.0}, {"date": "2018-01-05", "close": 35.52, "volume": 495620.0}, {"date": "2018-01-08", "close": 35.49, "volume": 380232.0}, {"date": "2018-01-09", "close": 35.23, "volume": 456635.0}, {"date": "2018-01-10", "close": 34.59, "volume": 405000.0}, {"date": "2018-01-11", "close": 34.78, "volume": 645625.0}, {"date": "2018-01-12", "close": 35.17, "volume": 433631.0}, {"date": "2018-01-16", "close": 34.9, "volume": 332602.0}, {"date": "2018-01-17", "close": 34.98, "volume": 460446.0}, {"date": "2018-01-18", "close": 34.72, "volume": 377168.0}, {"date": "2018-01-19", "close": 34.99, "volume": 546209.0}, {"date": "2018-01-22", "close": 35.09, "volume": 287079.0}, {"date": "2018-01-23", "close": 35.68, "volume": 957866.0}, {"date": "2018-01-24", "close": 35.82, "volume": 494801.0}, {"date": "2018-01-25", "close": 37.2, "volume": 896765.0}, {"date": "2018-01-26", "close": 37.19, "volume": 369263.0}, {"date": "2018-01-29", "close": 36.8, "volume": 334309.0}, {"date": "2018-01-30", "close": 36.69, "volume": 325016.0}, {"date": "2018-01-31", "close": 36.53, "volume": 262042.0}, {"date": "2018-02-01", "close": 36.51, "volume": 452025.0}, {"date": "2018-02-02", "close": 35.82, "volume": 520561.0}, {"date": "2018-02-05", "close": 34.44, "volume": 955503.0}, {"date": "2018-02-06", "close": 35.04, "volume": 1209879.0}, {"date": "2018-02-07", "close": 34.68, "volume": 1007153.0}, {"date": "2018-02-08", "close": 34.12, "volume": 1287698.0}, {"date": "2018-02-09", "close": 34.58, "volume": 1477261.0}, {"date": "2018-02-12", "close": 35.13, "volume": 698670.0}, {"date": "2018-02-13", "close": 35.34, "volume": 587336.0}, {"date": "2018-02-14", "close": 35.84, "volume": 575024.0}, {"date": "2018-02-15", "close": 36.54, "volume": 524197.0}, {"date": "2018-02-16", "close": 36.38, "volume": 489948.0}, {"date": "2018-02-20", "close": 35.85, "volume": 424887.0}, {"date": "2018-02-21", "close": 35.81, "volume": 681687.0}, {"date": "2018-02-22", "close": 35.67, "volume": 508178.0}, {"date": "2018-02-23", "close": 36.17, "volume": 355297.0}, {"date": "2018-02-26", "close": 36.38, "volume": 884692.0}, {"date": "2018-02-27", "close": 36.09, "volume": 443212.0}, {"date": "2018-02-28", "close": 35.47, "volume": 559330.0}, {"date": "2018-03-01", "close": 35.54, "volume": 1757501.0}, {"date": "2018-03-02", "close": 35.78, "volume": 1385500.0}, {"date": "2018-03-05", "close": 36.51, "volume": 883154.0}, {"date": "2018-03-06", "close": 36.6, "volume": 1010006.0}, {"date": "2018-03-07", "close": 36.96, "volume": 755494.0}, {"date": "2018-03-08", "close": 37.24, "volume": 1150732.0}, {"date": "2018-03-09", "close": 37.53, "volume": 967688.0}, {"date": "2018-03-12", "close": 37.54, "volume": 947644.0}, {"date": "2018-03-13", "close": 37.57, "volume": 2075856.0}, {"date": "2018-03-14", "close": 37.63, "volume": 1847508.0}, {"date": "2018-03-15", "close": 37.66, "volume": 897895.0}, {"date": "2018-03-16", "close": 37.72, "volume": 1324508.0}, {"date": "2018-03-19", "close": 37.66, "volume": 816331.0}, {"date": "2018-03-20", "close": 37.55, "volume": 609516.0}, {"date": "2018-03-21", "close": 37.81, "volume": 688911.0}, {"date": "2018-03-22", "close": 37.29, "volume": 1236715.0}, {"date": "2018-03-23", "close": 37.01, "volume": 1445211.0}, {"date": "2018-03-26", "close": 37.98, "volume": 1729912.0}, {"date": "2018-03-27", "close": 38.07, "volume": 1503952.0}, {"date": "2018-03-28", "close": 38.45, "volume": 1351413.0}, {"date": "2018-03-29", "close": 38.15, "volume": 755192.0}, {"date": "2018-04-02", "close": 37.73, "volume": 730197.0}, {"date": "2018-04-03", "close": 37.86, "volume": 1067381.0}, {"date": "2018-04-04", "close": 37.64, "volume": 1189596.0}, {"date": "2018-04-05", "close": 37.52, "volume": 1532872.0}, {"date": "2018-04-06", "close": 37.45, "volume": 719978.0}, {"date": "2018-04-09", "close": 37.79, "volume": 586496.0}, {"date": "2018-04-10", "close": 38.46, "volume": 708291.0}, {"date": "2018-04-11", "close": 38.05, "volume": 347338.0}, {"date": "2018-04-12", "close": 38.31, "volume": 436598.0}, {"date": "2018-04-13", "close": 38.24, "volume": 288989.0}, {"date": "2018-04-16", "close": 38.16, "volume": 366713.0}, {"date": "2018-04-17", "close": 38.37, "volume": 736508.0}, {"date": "2018-04-18", "close": 38.76, "volume": 578041.0}, {"date": "2018-04-19", "close": 38.41, "volume": 424288.0}, {"date": "2018-04-20", "close": 38.53, "volume": 525703.0}, {"date": "2018-04-23", "close": 39.44, "volume": 2441606.0}, {"date": "2018-04-24", "close": 38.8, "volume": 769772.0}, {"date": "2018-04-25", "close": 38.75, "volume": 546172.0}, {"date": "2018-04-26", "close": 39.11, "volume": 463098.0}, {"date": "2018-04-27", "close": 39.1, "volume": 515771.0}, {"date": "2018-04-30", "close": 38.87, "volume": 367040.0}, {"date": "2018-05-01", "close": 38.85, "volume": 303217.0}, {"date": "2018-05-02", "close": 38.41, "volume": 763264.0}, {"date": "2018-05-03", "close": 36.0, "volume": 1324036.0}, {"date": "2018-05-04", "close": 35.85, "volume": 701006.0}, {"date": "2018-05-07", "close": 35.82, "volume": 377793.0}, {"date": "2018-05-08", "close": 35.62, "volume": 656736.0}, {"date": "2018-05-09", "close": 35.73, "volume": 857839.0}, {"date": "2018-05-10", "close": 36.06, "volume": 1237560.0}, {"date": "2018-05-11", "close": 35.76, "volume": 733705.0}, {"date": "2018-05-14", "close": 35.8, "volume": 487616.0}, {"date": "2018-05-15", "close": 35.44, "volume": 693561.0}, {"date": "2018-05-16", "close": 35.74, "volume": 655389.0}, {"date": "2018-05-17", "close": 36.13, "volume": 586662.0}, {"date": "2018-05-18", "close": 35.85, "volume": 1485392.0}, {"date": "2018-05-21", "close": 35.93, "volume": 432544.0}, {"date": "2018-05-22", "close": 35.82, "volume": 707699.0}, {"date": "2018-05-23", "close": 35.75, "volume": 516524.0}, {"date": "2018-05-24", "close": 36.36, "volume": 601150.0}, {"date": "2018-05-25", "close": 36.38, "volume": 510898.0}, {"date": "2018-05-29", "close": 36.12, "volume": 690875.0}, {"date": "2018-05-30", "close": 36.4, "volume": 541586.0}, {"date": "2018-05-31", "close": 36.46, "volume": 518014.0}, {"date": "2018-06-01", "close": 36.29, "volume": 440163.0}, {"date": "2018-06-04", "close": 36.5, "volume": 364110.0}, {"date": "2018-06-05", "close": 36.7, "volume": 534895.0}, {"date": "2018-06-06", "close": 37.02, "volume": 463954.0}, {"date": "2018-06-07", "close": 36.83, "volume": 458449.0}, {"date": "2018-06-08", "close": 37.03, "volume": 558944.0}, {"date": "2018-06-11", "close": 36.8, "volume": 1707415.0}, {"date": "2018-06-12", "close": 36.44, "volume": 727449.0}, {"date": "2018-06-13", "close": 36.68, "volume": 874220.0}, {"date": "2018-06-14", "close": 36.83, "volume": 561463.0}, {"date": "2018-06-15", "close": 36.88, "volume": 418393.0}, {"date": "2018-06-18", "close": 36.43, "volume": 591906.0}, {"date": "2018-06-19", "close": 36.53, "volume": 439147.0}, {"date": "2018-06-20", "close": 37.05, "volume": 586052.0}, {"date": "2018-06-21", "close": 37.45, "volume": 1225205.0}, {"date": "2018-06-22", "close": 37.64, "volume": 512303.0}, {"date": "2018-06-25", "close": 37.55, "volume": 907105.0}, {"date": "2018-06-26", "close": 37.56, "volume": 561300.0}, {"date": "2018-06-27", "close": 37.33, "volume": 878786.0}, {"date": "2018-06-28", "close": 37.37, "volume": 885042.0}, {"date": "2018-06-29", "close": 37.53, "volume": 634189.0}, {"date": "2018-07-02", "close": 36.02, "volume": 1206130.0}, {"date": "2018-07-03", "close": 35.39, "volume": 513094.0}, {"date": "2018-07-05", "close": 35.59, "volume": 443736.0}, {"date": "2018-07-06", "close": 35.71, "volume": 348238.0}, {"date": "2018-07-09", "close": 35.93, "volume": 505802.0}, {"date": "2018-07-10", "close": 36.11, "volume": 336882.0}, {"date": "2018-07-11", "close": 35.81, "volume": 244558.0}, {"date": "2018-07-12", "close": 36.09, "volume": 343773.0}, {"date": "2018-07-13", "close": 36.01, "volume": 246814.0}, {"date": "2018-07-16", "close": 35.56, "volume": 408782.0}, {"date": "2018-07-17", "close": 35.57, "volume": 358070.0}, {"date": "2018-07-18", "close": 35.36, "volume": 238378.0}, {"date": "2018-07-19", "close": 35.11, "volume": 346437.0}, {"date": "2018-07-20", "close": 35.47, "volume": 225379.0}, {"date": "2018-07-23", "close": 35.17, "volume": 302008.0}, {"date": "2018-07-24", "close": 35.43, "volume": 297199.0}, {"date": "2018-07-25", "close": 35.56, "volume": 494512.0}, {"date": "2018-07-26", "close": 36.36, "volume": 520775.0}, {"date": "2018-07-27", "close": 36.66, "volume": 696640.0}, {"date": "2018-07-30", "close": 36.23, "volume": 565563.0}, {"date": "2018-07-31", "close": 35.11, "volume": 717719.0}, {"date": "2018-08-01", "close": 35.32, "volume": 498709.0}, {"date": "2018-08-02", "close": 35.59, "volume": 412588.0}, {"date": "2018-08-03", "close": 35.94, "volume": 274819.0}, {"date": "2018-08-06", "close": 35.71, "volume": 218778.0}, {"date": "2018-08-07", "close": 35.66, "volume": 283428.0}, {"date": "2018-08-08", "close": 35.53, "volume": 446553.0}, {"date": "2018-08-09", "close": 35.67, "volume": 161347.0}, {"date": "2018-08-10", "close": 35.2, "volume": 207713.0}, {"date": "2018-08-13", "close": 35.3, "volume": 200200.0}, {"date": "2018-08-14", "close": 35.42, "volume": 234637.0}, {"date": "2018-08-15", "close": 35.19, "volume": 471990.0}, {"date": "2018-08-16", "close": 35.34, "volume": 489367.0}, {"date": "2018-08-17", "close": 35.76, "volume": 286158.0}, {"date": "2018-08-20", "close": 35.39, "volume": 294870.0}, {"date": "2018-08-21", "close": 35.66, "volume": 256855.0}, {"date": "2018-08-22", "close": 36.18, "volume": 600299.0}, {"date": "2018-08-23", "close": 35.76, "volume": 266889.0}, {"date": "2018-08-24", "close": 35.84, "volume": 146707.0}, {"date": "2018-08-27", "close": 35.99, "volume": 145220.0}, {"date": "2018-08-28", "close": 36.18, "volume": 203582.0}, {"date": "2018-08-29", "close": 36.23, "volume": 283827.0}, {"date": "2018-08-30", "close": 35.89, "volume": 302131.0}, {"date": "2018-08-31", "close": 35.83, "volume": 389359.0}, {"date": "2018-09-04", "close": 35.8, "volume": 345167.0}, {"date": "2018-09-05", "close": 35.96, "volume": 345090.0}, {"date": "2018-09-06", "close": 35.84, "volume": 413088.0}, {"date": "2018-09-07", "close": 36.45, "volume": 718867.0}, {"date": "2018-09-10", "close": 36.56, "volume": 324250.0}, {"date": "2018-09-11", "close": 36.77, "volume": 287961.0}, {"date": "2018-09-12", "close": 37.25, "volume": 375468.0}, {"date": "2018-09-13", "close": 37.15, "volume": 426263.0}, {"date": "2018-09-14", "close": 37.37, "volume": 600382.0}, {"date": "2018-09-17", "close": 37.44, "volume": 357504.0}, {"date": "2018-09-18", "close": 37.52, "volume": 299374.0}, {"date": "2018-09-19", "close": 37.04, "volume": 282634.0}, {"date": "2018-09-20", "close": 37.08, "volume": 422831.0}, {"date": "2018-09-21", "close": 36.88, "volume": 494984.0}, {"date": "2018-09-24", "close": 36.86, "volume": 208139.0}, {"date": "2018-09-25", "close": 37.23, "volume": 244024.0}, {"date": "2018-09-26", "close": 37.27, "volume": 338924.0}, {"date": "2018-09-27", "close": 37.41, "volume": 296747.0}, {"date": "2018-09-28", "close": 37.09, "volume": 317986.0}, {"date": "2018-10-01", "close": 37.14, "volume": 478410.0}, {"date": "2018-10-02", "close": 36.86, "volume": 230063.0}, {"date": "2018-10-03", "close": 37.03, "volume": 504281.0}, {"date": "2018-10-04", "close": 36.17, "volume": 261402.0}, {"date": "2018-10-05", "close": 35.93, "volume": 439765.0}, {"date": "2018-10-08", "close": 35.51, "volume": 302853.0}, {"date": "2018-10-09", "close": 35.4, "volume": 303651.0}, {"date": "2018-10-10", "close": 34.77, "volume": 526266.0}, {"date": "2018-10-11", "close": 34.39, "volume": 750290.0}, {"date": "2018-10-12", "close": 34.56, "volume": 364023.0}, {"date": "2018-10-15", "close": 34.12, "volume": 359223.0}, {"date": "2018-10-16", "close": 34.53, "volume": 705367.0}, {"date": "2018-10-17", "close": 33.94, "volume": 650503.0}, {"date": "2018-10-18", "close": 33.85, "volume": 472105.0}, {"date": "2018-10-19", "close": 33.4, "volume": 503847.0}, {"date": "2018-10-22", "close": 33.41, "volume": 330390.0}, {"date": "2018-10-23", "close": 33.66, "volume": 536940.0}, {"date": "2018-10-24", "close": 33.2, "volume": 534688.0}, {"date": "2018-10-25", "close": 33.06, "volume": 420203.0}, {"date": "2018-10-26", "close": 32.72, "volume": 736463.0}, {"date": "2018-10-29", "close": 32.4, "volume": 907513.0}, {"date": "2018-10-30", "close": 32.65, "volume": 832421.0}, {"date": "2018-10-31", "close": 32.88, "volume": 1208631.0}, {"date": "2018-11-01", "close": 35.52, "volume": 1033061.0}, {"date": "2018-11-02", "close": 36.21, "volume": 1459838.0}, {"date": "2018-11-05", "close": 36.4, "volume": 1139065.0}, {"date": "2018-11-06", "close": 36.97, "volume": 1037923.0}, {"date": "2018-11-07", "close": 37.56, "volume": 1309786.0}, {"date": "2018-11-08", "close": 37.23, "volume": 758992.0}, {"date": "2018-11-09", "close": 36.91, "volume": 502633.0}, {"date": "2018-11-12", "close": 36.42, "volume": 372529.0}, {"date": "2018-11-13", "close": 36.6, "volume": 1312419.0}, {"date": "2018-11-14", "close": 36.62, "volume": 531307.0}, {"date": "2018-11-15", "close": 36.55, "volume": 559796.0}, {"date": "2018-11-16", "close": 36.67, "volume": 445002.0}, {"date": "2018-11-19", "close": 36.23, "volume": 386327.0}, {"date": "2018-11-20", "close": 36.01, "volume": 543128.0}, {"date": "2018-11-21", "close": 36.26, "volume": 424101.0}, {"date": "2018-11-23", "close": 36.21, "volume": 217549.0}, {"date": "2018-11-26", "close": 36.42, "volume": 371327.0}, {"date": "2018-11-27", "close": 36.5, "volume": 322770.0}, {"date": "2018-11-28", "close": 37.0, "volume": 311900.0}, {"date": "2018-11-29", "close": 37.06, "volume": 411562.0}, {"date": "2018-11-30", "close": 37.26, "volume": 437202.0}, {"date": "2018-12-03", "close": 37.3, "volume": 710265.0}, {"date": "2018-12-04", "close": 37.12, "volume": 1039448.0}, {"date": "2018-12-06", "close": 37.21, "volume": 550368.0}, {"date": "2018-12-07", "close": 37.93, "volume": 963436.0}, {"date": "2018-12-10", "close": 37.35, "volume": 719551.0}, {"date": "2018-12-11", "close": 37.95, "volume": 528413.0}, {"date": "2018-12-12", "close": 38.6, "volume": 524125.0}, {"date": "2018-12-13", "close": 38.37, "volume": 465185.0}, {"date": "2018-12-14", "close": 37.65, "volume": 662064.0}, {"date": "2018-12-17", "close": 37.05, "volume": 1123746.0}, {"date": "2018-12-18", "close": 36.4, "volume": 801633.0}, {"date": "2018-12-19", "close": 36.88, "volume": 1038333.0}, {"date": "2018-12-20", "close": 36.82, "volume": 1251769.0}, {"date": "2018-12-21", "close": 35.91, "volume": 1426302.0}, {"date": "2018-12-24", "close": 35.89, "volume": 730127.0}, {"date": "2018-12-26", "close": 36.72, "volume": 765508.0}, {"date": "2018-12-27", "close": 36.88, "volume": 1307905.0}, {"date": "2018-12-28", "close": 37.24, "volume": 921862.0}, {"date": "2018-12-31", "close": 37.38, "volume": 591742.0}, {"date": "2019-01-02", "close": 36.4, "volume": 819778.0}, {"date": "2019-01-03", "close": 35.51, "volume": 812096.0}, {"date": "2019-01-04", "close": 36.73, "volume": 695748.0}, {"date": "2019-01-07", "close": 36.3, "volume": 955645.0}, {"date": "2019-01-08", "close": 36.58, "volume": 724913.0}, {"date": "2019-01-09", "close": 36.99, "volume": 1532356.0}, {"date": "2019-01-10", "close": 37.43, "volume": 702557.0}, {"date": "2019-01-11", "close": 37.65, "volume": 632086.0}, {"date": "2019-01-14", "close": 37.13, "volume": 563851.0}, {"date": "2019-01-15", "close": 37.57, "volume": 907424.0}, {"date": "2019-01-16", "close": 37.69, "volume": 654193.0}, {"date": "2019-01-17", "close": 38.13, "volume": 317329.0}, {"date": "2019-01-18", "close": 37.97, "volume": 1088851.0}, {"date": "2019-01-22", "close": 37.68, "volume": 797140.0}, {"date": "2019-01-23", "close": 38.1, "volume": 898151.0}, {"date": "2019-01-24", "close": 37.75, "volume": 460655.0}, {"date": "2019-01-25", "close": 37.85, "volume": 400651.0}, {"date": "2019-01-28", "close": 37.56, "volume": 374901.0}, {"date": "2019-01-29", "close": 37.53, "volume": 364315.0}, {"date": "2019-01-30", "close": 38.0, "volume": 333684.0}, {"date": "2019-01-31", "close": 38.06, "volume": 334680.0}, {"date": "2019-02-01", "close": 37.74, "volume": 340768.0}, {"date": "2019-02-04", "close": 38.02, "volume": 399744.0}, {"date": "2019-02-05", "close": 38.39, "volume": 527097.0}, {"date": "2019-02-06", "close": 38.34, "volume": 707055.0}, {"date": "2019-02-07", "close": 40.32, "volume": 1743993.0}, {"date": "2019-02-08", "close": 40.19, "volume": 878727.0}, {"date": "2019-02-11", "close": 38.44, "volume": 1854916.0}, {"date": "2019-02-12", "close": 38.44, "volume": 1223858.0}, {"date": "2019-02-13", "close": 38.31, "volume": 685815.0}, {"date": "2019-02-14", "close": 37.97, "volume": 629517.0}, {"date": "2019-02-15", "close": 38.09, "volume": 902534.0}, {"date": "2019-02-19", "close": 38.19, "volume": 642941.0}, {"date": "2019-02-20", "close": 38.31, "volume": 571733.0}, {"date": "2019-02-21", "close": 37.92, "volume": 556868.0}, {"date": "2019-02-22", "close": 38.17, "volume": 473619.0}, {"date": "2019-02-25", "close": 38.24, "volume": 240589.0}, {"date": "2019-02-26", "close": 38.26, "volume": 414176.0}, {"date": "2019-02-27", "close": 38.57, "volume": 483793.0}, {"date": "2019-02-28", "close": 38.64, "volume": 435967.0}, {"date": "2019-03-01", "close": 38.87, "volume": 622718.0}, {"date": "2019-03-04", "close": 38.66, "volume": 405354.0}, {"date": "2019-03-05", "close": 39.15, "volume": 496057.0}, {"date": "2019-03-06", "close": 38.82, "volume": 430169.0}, {"date": "2019-03-07", "close": 38.56, "volume": 282259.0}, {"date": "2019-03-08", "close": 38.49, "volume": 514635.0}, {"date": "2019-03-11", "close": 38.79, "volume": 802711.0}, {"date": "2019-03-12", "close": 39.08, "volume": 1229255.0}, {"date": "2019-03-13", "close": 39.34, "volume": 1215585.0}, {"date": "2019-03-14", "close": 39.39, "volume": 337193.0}, {"date": "2019-03-15", "close": 39.66, "volume": 592177.0}, {"date": "2019-03-18", "close": 39.67, "volume": 357832.0}, {"date": "2019-03-19", "close": 39.97, "volume": 407795.0}, {"date": "2019-03-20", "close": 40.11, "volume": 434450.0}, {"date": "2019-03-21", "close": 40.32, "volume": 557913.0}, {"date": "2019-03-22", "close": 39.89, "volume": 514959.0}, {"date": "2019-03-25", "close": 39.84, "volume": 444672.0}, {"date": "2019-03-26", "close": 40.16, "volume": 356957.0}, {"date": "2019-03-27", "close": 40.13, "volume": 469610.0}, {"date": "2019-03-28", "close": 40.12, "volume": 454966.0}, {"date": "2019-03-29", "close": 40.11, "volume": 288463.0}, {"date": "2019-04-01", "close": 40.46, "volume": 266161.0}, {"date": "2019-04-02", "close": 40.32, "volume": 284064.0}, {"date": "2019-04-03", "close": 40.24, "volume": 413287.0}, {"date": "2019-04-04", "close": 39.7, "volume": 514366.0}, {"date": "2019-04-05", "close": 39.7, "volume": 329547.0}, {"date": "2019-04-08", "close": 39.72, "volume": 295740.0}, {"date": "2019-04-09", "close": 39.78, "volume": 285393.0}, {"date": "2019-04-10", "close": 39.85, "volume": 313919.0}, {"date": "2019-04-11", "close": 39.55, "volume": 705109.0}, {"date": "2019-04-12", "close": 39.26, "volume": 397942.0}, {"date": "2019-04-15", "close": 39.22, "volume": 250238.0}, {"date": "2019-04-16", "close": 38.94, "volume": 392694.0}, {"date": "2019-04-17", "close": 38.39, "volume": 703894.0}, {"date": "2019-04-18", "close": 37.99, "volume": 1025044.0}, {"date": "2019-04-22", "close": 37.82, "volume": 400272.0}, {"date": "2019-04-23", "close": 38.38, "volume": 484371.0}, {"date": "2019-04-24", "close": 38.29, "volume": 521448.0}, {"date": "2019-04-25", "close": 38.67, "volume": 518311.0}, {"date": "2019-04-26", "close": 38.97, "volume": 604414.0}, {"date": "2019-04-29", "close": 38.98, "volume": 300695.0}, {"date": "2019-04-30", "close": 39.05, "volume": 320326.0}, {"date": "2019-05-01", "close": 38.77, "volume": 425184.0}, {"date": "2019-05-02", "close": 40.44, "volume": 1161220.0}, {"date": "2019-05-03", "close": 42.2, "volume": 1256994.0}, {"date": "2019-05-06", "close": 42.11, "volume": 527661.0}, {"date": "2019-05-07", "close": 41.6, "volume": 341595.0}, {"date": "2019-05-08", "close": 41.4, "volume": 269336.0}, {"date": "2019-05-09", "close": 42.5, "volume": 545176.0}, {"date": "2019-05-10", "close": 42.69, "volume": 673454.0}, {"date": "2019-05-13", "close": 42.11, "volume": 514475.0}, {"date": "2019-05-14", "close": 42.3, "volume": 473290.0}, {"date": "2019-05-15", "close": 42.15, "volume": 309278.0}, {"date": "2019-05-16", "close": 42.15, "volume": 384331.0}, {"date": "2019-05-17", "close": 41.72, "volume": 258415.0}, {"date": "2019-05-20", "close": 41.81, "volume": 321399.0}, {"date": "2019-05-21", "close": 41.9, "volume": 326103.0}, {"date": "2019-05-22", "close": 42.17, "volume": 207192.0}, {"date": "2019-05-23", "close": 42.03, "volume": 359728.0}, {"date": "2019-05-24", "close": 42.34, "volume": 229345.0}, {"date": "2019-05-28", "close": 42.4, "volume": 356147.0}, {"date": "2019-05-29", "close": 42.02, "volume": 385354.0}, {"date": "2019-05-30", "close": 42.34, "volume": 256598.0}, {"date": "2019-05-31", "close": 42.27, "volume": 244598.0}, {"date": "2019-06-03", "close": 42.43, "volume": 403654.0}, {"date": "2019-06-04", "close": 42.23, "volume": 497954.0}, {"date": "2019-06-05", "close": 42.45, "volume": 623600.0}, {"date": "2019-06-06", "close": 42.62, "volume": 371405.0}, {"date": "2019-06-07", "close": 43.3, "volume": 673202.0}, {"date": "2019-06-10", "close": 43.07, "volume": 384935.0}, {"date": "2019-06-11", "close": 42.91, "volume": 517778.0}, {"date": "2019-06-12", "close": 43.12, "volume": 214689.0}, {"date": "2019-06-13", "close": 43.17, "volume": 368755.0}, {"date": "2019-06-14", "close": 42.78, "volume": 476511.0}, {"date": "2019-06-17", "close": 43.22, "volume": 384542.0}, {"date": "2019-06-18", "close": 43.3, "volume": 433597.0}, {"date": "2019-06-19", "close": 43.57, "volume": 274099.0}, {"date": "2019-06-20", "close": 43.93, "volume": 375473.0}, {"date": "2019-06-21", "close": 43.8, "volume": 303126.0}, {"date": "2019-06-24", "close": 43.83, "volume": 318341.0}, {"date": "2019-06-25", "close": 43.42, "volume": 376014.0}, {"date": "2019-06-26", "close": 42.88, "volume": 344632.0}, {"date": "2019-06-27", "close": 43.16, "volume": 313051.0}, {"date": "2019-06-28", "close": 43.54, "volume": 436797.0}, {"date": "2019-07-01", "close": 43.72, "volume": 356689.0}, {"date": "2019-07-02", "close": 43.74, "volume": 329591.0}, {"date": "2019-07-03", "close": 44.38, "volume": 303642.0}, {"date": "2019-07-05", "close": 43.17, "volume": 561320.0}, {"date": "2019-07-08", "close": 43.36, "volume": 327059.0}, {"date": "2019-07-09", "close": 43.67, "volume": 384805.0}, {"date": "2019-07-10", "close": 43.69, "volume": 388659.0}, {"date": "2019-07-11", "close": 43.82, "volume": 376963.0}, {"date": "2019-07-12", "close": 43.45, "volume": 304966.0}, {"date": "2019-07-15", "close": 44.07, "volume": 543497.0}, {"date": "2019-07-16", "close": 43.61, "volume": 704659.0}, {"date": "2019-07-17", "close": 43.7, "volume": 290420.0}, {"date": "2019-07-18", "close": 43.69, "volume": 1123154.0}, {"date": "2019-07-19", "close": 43.17, "volume": 437533.0}, {"date": "2019-07-22", "close": 43.45, "volume": 580643.0}, {"date": "2019-07-23", "close": 43.84, "volume": 507752.0}, {"date": "2019-07-24", "close": 44.13, "volume": 339319.0}, {"date": "2019-07-25", "close": 44.08, "volume": 303769.0}, {"date": "2019-07-26", "close": 44.46, "volume": 584323.0}, {"date": "2019-07-29", "close": 45.33, "volume": 518553.0}, {"date": "2019-07-30", "close": 44.89, "volume": 962298.0}, {"date": "2019-07-31", "close": 45.44, "volume": 744576.0}, {"date": "2019-08-01", "close": 46.71, "volume": 966058.0}, {"date": "2019-08-02", "close": 45.59, "volume": 535068.0}, {"date": "2019-08-05", "close": 44.68, "volume": 409847.0}, {"date": "2019-08-06", "close": 44.55, "volume": 518618.0}, {"date": "2019-08-07", "close": 45.1, "volume": 464755.0}, {"date": "2019-08-08", "close": 45.77, "volume": 372473.0}, {"date": "2019-08-09", "close": 45.71, "volume": 427287.0}, {"date": "2019-08-12", "close": 45.98, "volume": 368051.0}, {"date": "2019-08-13", "close": 46.06, "volume": 415333.0}, {"date": "2019-08-14", "close": 45.55, "volume": 374224.0}, {"date": "2019-08-15", "close": 45.7, "volume": 495302.0}, {"date": "2019-08-16", "close": 46.34, "volume": 345850.0}, {"date": "2019-08-19", "close": 46.76, "volume": 247150.0}, {"date": "2019-08-20", "close": 46.62, "volume": 425282.0}, {"date": "2019-08-21", "close": 47.2, "volume": 327891.0}, {"date": "2019-08-22", "close": 47.41, "volume": 523643.0}, {"date": "2019-08-23", "close": 47.01, "volume": 664951.0}, {"date": "2019-08-26", "close": 47.03, "volume": 341406.0}, {"date": "2019-08-27", "close": 47.61, "volume": 663214.0}, {"date": "2019-08-28", "close": 48.2, "volume": 651189.0}, {"date": "2019-08-29", "close": 47.97, "volume": 496723.0}, {"date": "2019-08-30", "close": 47.96, "volume": 344666.0}, {"date": "2019-09-03", "close": 47.89, "volume": 492731.0}, {"date": "2019-09-04", "close": 48.09, "volume": 452857.0}, {"date": "2019-09-05", "close": 48.1, "volume": 453981.0}, {"date": "2019-09-06", "close": 48.57, "volume": 406384.0}, {"date": "2019-09-09", "close": 47.57, "volume": 365255.0}, {"date": "2019-09-10", "close": 46.7, "volume": 759688.0}, {"date": "2019-09-11", "close": 46.86, "volume": 677094.0}, {"date": "2019-09-12", "close": 47.02, "volume": 481160.0}, {"date": "2019-09-13", "close": 46.66, "volume": 705266.0}, {"date": "2019-09-16", "close": 46.63, "volume": 655336.0}, {"date": "2019-09-17", "close": 47.58, "volume": 570269.0}, {"date": "2019-09-18", "close": 47.54, "volume": 401844.0}, {"date": "2019-09-19", "close": 47.8, "volume": 368218.0}, {"date": "2019-09-20", "close": 47.77, "volume": 491597.0}, {"date": "2019-09-23", "close": 47.94, "volume": 592589.0}, {"date": "2019-09-24", "close": 48.34, "volume": 536657.0}, {"date": "2019-09-25", "close": 47.94, "volume": 405880.0}, {"date": "2019-09-26", "close": 48.59, "volume": 700718.0}, {"date": "2019-09-27", "close": 47.96, "volume": 393098.0}, {"date": "2019-09-30", "close": 48.13, "volume": 375191.0}, {"date": "2019-10-01", "close": 47.3, "volume": 576624.0}, {"date": "2019-10-02", "close": 45.76, "volume": 856867.0}, {"date": "2019-10-03", "close": 46.19, "volume": 603401.0}, {"date": "2019-10-04", "close": 46.86, "volume": 467772.0}, {"date": "2019-10-07", "close": 47.15, "volume": 377929.0}, {"date": "2019-10-08", "close": 46.71, "volume": 787892.0}, {"date": "2019-10-09", "close": 46.8, "volume": 575722.0}, {"date": "2019-10-10", "close": 46.76, "volume": 1035057.0}, {"date": "2019-10-11", "close": 46.97, "volume": 713613.0}, {"date": "2019-10-14", "close": 46.75, "volume": 660495.0}, {"date": "2019-10-15", "close": 47.0, "volume": 830651.0}, {"date": "2019-10-16", "close": 47.46, "volume": 455922.0}, {"date": "2019-10-17", "close": 47.85, "volume": 674249.0}, {"date": "2019-10-18", "close": 47.78, "volume": 718747.0}, {"date": "2019-10-21", "close": 43.65, "volume": 4327134.0}, {"date": "2019-10-22", "close": 43.57, "volume": 2646170.0}, {"date": "2019-10-23", "close": 43.25, "volume": 1363042.0}, {"date": "2019-10-24", "close": 43.79, "volume": 1022211.0}, {"date": "2019-10-25", "close": 43.49, "volume": 687519.0}, {"date": "2019-10-28", "close": 43.48, "volume": 495083.0}, {"date": "2019-10-29", "close": 43.71, "volume": 552386.0}, {"date": "2019-10-30", "close": 44.42, "volume": 589329.0}, {"date": "2019-10-31", "close": 43.22, "volume": 1571427.0}, {"date": "2019-11-01", "close": 43.01, "volume": 638406.0}, {"date": "2019-11-04", "close": 42.93, "volume": 419810.0}, {"date": "2019-11-05", "close": 42.85, "volume": 482034.0}, {"date": "2019-11-06", "close": 42.94, "volume": 459122.0}, {"date": "2019-11-07", "close": 42.7, "volume": 387176.0}, {"date": "2019-11-08", "close": 42.5, "volume": 477120.0}, {"date": "2019-11-11", "close": 42.31, "volume": 870506.0}, {"date": "2019-11-12", "close": 42.26, "volume": 622640.0}, {"date": "2019-11-13", "close": 43.07, "volume": 402779.0}, {"date": "2019-11-14", "close": 42.89, "volume": 323982.0}, {"date": "2019-11-15", "close": 43.21, "volume": 296120.0}, {"date": "2019-11-18", "close": 43.47, "volume": 488385.0}, {"date": "2019-11-19", "close": 43.32, "volume": 461183.0}, {"date": "2019-11-20", "close": 43.05, "volume": 302365.0}, {"date": "2019-11-21", "close": 43.45, "volume": 531297.0}, {"date": "2019-11-22", "close": 44.07, "volume": 775211.0}, {"date": "2019-11-25", "close": 44.81, "volume": 641028.0}, {"date": "2019-11-26", "close": 44.62, "volume": 382697.0}, {"date": "2019-11-27", "close": 45.39, "volume": 436285.0}, {"date": "2019-11-29", "close": 44.78, "volume": 203442.0}, {"date": "2019-12-02", "close": 44.47, "volume": 380551.0}, {"date": "2019-12-03", "close": 43.85, "volume": 541505.0}, {"date": "2019-12-04", "close": 43.8, "volume": 420639.0}, {"date": "2019-12-05", "close": 44.22, "volume": 289753.0}, {"date": "2019-12-06", "close": 44.08, "volume": 415617.0}, {"date": "2019-12-09", "close": 44.06, "volume": 300865.0}, {"date": "2019-12-10", "close": 44.37, "volume": 449383.0}, {"date": "2019-12-11", "close": 44.83, "volume": 529508.0}, {"date": "2019-12-12", "close": 44.89, "volume": 612642.0}, {"date": "2019-12-13", "close": 46.25, "volume": 1054177.0}, {"date": "2019-12-16", "close": 47.51, "volume": 1573241.0}, {"date": "2019-12-17", "close": 47.55, "volume": 828691.0}, {"date": "2019-12-18", "close": 47.37, "volume": 1217678.0}, {"date": "2019-12-19", "close": 46.9, "volume": 1281550.0}, {"date": "2019-12-20", "close": 47.85, "volume": 1507580.0}, {"date": "2019-12-23", "close": 48.16, "volume": 618443.0}, {"date": "2019-12-24", "close": 47.92, "volume": 274181.0}, {"date": "2019-12-26", "close": 48.01, "volume": 568980.0}, {"date": "2019-12-27", "close": 48.5, "volume": 668094.0}, {"date": "2019-12-30", "close": 48.17, "volume": 737900.0}, {"date": "2019-12-31", "close": 48.07, "volume": 370768.0}, {"date": "2020-01-02", "close": 48.27, "volume": 657735.0}, {"date": "2020-01-03", "close": 48.07, "volume": 403956.0}, {"date": "2020-01-06", "close": 47.89, "volume": 527223.0}, {"date": "2020-01-07", "close": 47.85, "volume": 407323.0}, {"date": "2020-01-08", "close": 48.01, "volume": 840593.0}, {"date": "2020-01-09", "close": 48.25, "volume": 395626.0}, {"date": "2020-01-10", "close": 48.74, "volume": 511208.0}, {"date": "2020-01-13", "close": 48.51, "volume": 389638.0}, {"date": "2020-01-14", "close": 49.09, "volume": 438786.0}, {"date": "2020-01-15", "close": 49.1, "volume": 522492.0}, {"date": "2020-01-16", "close": 49.24, "volume": 353025.0}, {"date": "2020-01-17", "close": 49.29, "volume": 174642.0}, {"date": "2020-01-21", "close": 49.48, "volume": 289416.0}, {"date": "2020-01-22", "close": 49.82, "volume": 366904.0}, {"date": "2020-01-23", "close": 49.4, "volume": 364600.0}, {"date": "2020-01-24", "close": 50.57, "volume": 876546.0}, {"date": "2020-01-27", "close": 49.45, "volume": 451680.0}, {"date": "2020-01-28", "close": 49.53, "volume": 487916.0}, {"date": "2020-01-29", "close": 49.97, "volume": 288932.0}, {"date": "2020-01-30", "close": 49.34, "volume": 577867.0}, {"date": "2020-01-31", "close": 48.01, "volume": 676122.0}, {"date": "2020-02-03", "close": 47.83, "volume": 459611.0}, {"date": "2020-02-04", "close": 48.49, "volume": 393339.0}, {"date": "2020-02-05", "close": 48.79, "volume": 434672.0}, {"date": "2020-02-06", "close": 48.81, "volume": 343537.0}, {"date": "2020-02-07", "close": 48.25, "volume": 340103.0}, {"date": "2020-02-10", "close": 48.45, "volume": 285053.0}, {"date": "2020-02-11", "close": 48.47, "volume": 480483.0}, {"date": "2020-02-12", "close": 47.81, "volume": 561209.0}, {"date": "2020-02-13", "close": 47.85, "volume": 488910.0}, {"date": "2020-02-14", "close": 47.88, "volume": 557296.0}, {"date": "2020-02-18", "close": 47.97, "volume": 463835.0}, {"date": "2020-02-19", "close": 48.22, "volume": 898646.0}, {"date": "2020-02-20", "close": 51.64, "volume": 1018528.0}, {"date": "2020-02-21", "close": 50.45, "volume": 568818.0}, {"date": "2020-02-24", "close": 48.94, "volume": 1233255.0}, {"date": "2020-02-25", "close": 47.58, "volume": 915065.0}, {"date": "2020-02-26", "close": 47.54, "volume": 1312270.0}, {"date": "2020-02-27", "close": 46.32, "volume": 902493.0}, {"date": "2020-02-28", "close": 45.08, "volume": 1436312.0}, {"date": "2020-03-02", "close": 46.22, "volume": 1241563.0}, {"date": "2020-03-03", "close": 45.14, "volume": 1352527.0}, {"date": "2020-03-04", "close": 46.14, "volume": 830470.0}, {"date": "2020-03-05", "close": 45.2, "volume": 1260076.0}, {"date": "2020-03-06", "close": 44.26, "volume": 1055110.0}, {"date": "2020-03-09", "close": 40.67, "volume": 1377854.0}, {"date": "2020-03-10", "close": 41.53, "volume": 1754389.0}, {"date": "2020-03-11", "close": 38.73, "volume": 1573999.0}, {"date": "2020-03-12", "close": 34.16, "volume": 1337275.0}, {"date": "2020-03-13", "close": 34.4, "volume": 1093954.0}, {"date": "2020-03-16", "close": 29.67, "volume": 1550993.0}, {"date": "2020-03-17", "close": 29.23, "volume": 1845279.0}, {"date": "2020-03-18", "close": 27.78, "volume": 2119558.0}, {"date": "2020-03-19", "close": 29.85, "volume": 2875976.0}, {"date": "2020-03-20", "close": 30.71, "volume": 2569174.0}, {"date": "2020-03-23", "close": 28.8, "volume": 2435545.0}, {"date": "2020-03-24", "close": 33.23, "volume": 2490211.0}, {"date": "2020-03-25", "close": 34.13, "volume": 1069525.0}, {"date": "2020-03-26", "close": 34.54, "volume": 1620333.0}, {"date": "2020-03-27", "close": 35.2, "volume": 1079114.0}, {"date": "2020-03-30", "close": 36.24, "volume": 1692285.0}, {"date": "2020-03-31", "close": 35.87, "volume": 906723.0}, {"date": "2020-04-01", "close": 33.79, "volume": 1098398.0}, {"date": "2020-04-02", "close": 34.1, "volume": 686638.0}, {"date": "2020-04-03", "close": 33.99, "volume": 451636.0}, {"date": "2020-04-06", "close": 36.43, "volume": 1061681.0}, {"date": "2020-04-07", "close": 36.79, "volume": 1159752.0}, {"date": "2020-04-08", "close": 38.55, "volume": 878763.0}, {"date": "2020-04-09", "close": 40.42, "volume": 1009321.0}, {"date": "2020-04-13", "close": 39.24, "volume": 434879.0}, {"date": "2020-04-14", "close": 39.43, "volume": 850767.0}, {"date": "2020-04-15", "close": 37.71, "volume": 959302.0}, {"date": "2020-04-16", "close": 38.08, "volume": 798397.0}, {"date": "2020-04-17", "close": 39.35, "volume": 788672.0}, {"date": "2020-04-20", "close": 39.3, "volume": 559911.0}, {"date": "2020-04-21", "close": 37.84, "volume": 630470.0}, {"date": "2020-04-22", "close": 38.67, "volume": 331009.0}, {"date": "2020-04-23", "close": 38.31, "volume": 446458.0}, {"date": "2020-04-24", "close": 38.54, "volume": 339638.0}, {"date": "2020-04-27", "close": 39.52, "volume": 499909.0}, {"date": "2020-04-28", "close": 38.86, "volume": 464850.0}, {"date": "2020-04-29", "close": 39.93, "volume": 558701.0}, {"date": "2020-04-30", "close": 39.67, "volume": 600087.0}, {"date": "2020-05-01", "close": 38.28, "volume": 488125.0}, {"date": "2020-05-04", "close": 39.18, "volume": 635179.0}, {"date": "2020-05-05", "close": 39.9, "volume": 568525.0}, {"date": "2020-05-06", "close": 40.04, "volume": 779486.0}, {"date": "2020-05-07", "close": 40.72, "volume": 671588.0}, {"date": "2020-05-08", "close": 40.64, "volume": 521504.0}, {"date": "2020-05-11", "close": 40.33, "volume": 548795.0}, {"date": "2020-05-12", "close": 40.12, "volume": 459978.0}, {"date": "2020-05-13", "close": 38.2, "volume": 914846.0}, {"date": "2020-05-14", "close": 37.93, "volume": 865582.0}, {"date": "2020-05-15", "close": 37.79, "volume": 1181096.0}, {"date": "2020-05-18", "close": 40.07, "volume": 998988.0}, {"date": "2020-05-19", "close": 39.33, "volume": 658268.0}, {"date": "2020-05-20", "close": 40.96, "volume": 822788.0}, {"date": "2020-05-21", "close": 41.16, "volume": 596073.0}, {"date": "2020-05-22", "close": 40.88, "volume": 378765.0}, {"date": "2020-05-26", "close": 40.74, "volume": 556119.0}, {"date": "2020-05-27", "close": 41.02, "volume": 412079.0}, {"date": "2020-05-28", "close": 41.95, "volume": 330801.0}, {"date": "2020-05-29", "close": 40.81, "volume": 687545.0}, {"date": "2020-06-01", "close": 41.77, "volume": 380684.0}, {"date": "2020-06-02", "close": 42.0, "volume": 354237.0}, {"date": "2020-06-03", "close": 43.07, "volume": 218789.0}, {"date": "2020-06-04", "close": 42.72, "volume": 394928.0}, {"date": "2020-06-05", "close": 44.24, "volume": 561144.0}, {"date": "2020-06-08", "close": 42.99, "volume": 591540.0}, {"date": "2020-06-09", "close": 42.41, "volume": 399558.0}, {"date": "2020-06-10", "close": 42.7, "volume": 340233.0}, {"date": "2020-06-11", "close": 39.72, "volume": 616002.0}, {"date": "2020-06-12", "close": 40.5, "volume": 534826.0}, {"date": "2020-06-15", "close": 41.55, "volume": 766423.0}, {"date": "2020-06-16", "close": 41.6, "volume": 739464.0}, {"date": "2020-06-17", "close": 41.33, "volume": 253910.0}, {"date": "2020-06-18", "close": 40.79, "volume": 327701.0}, {"date": "2020-06-19", "close": 40.7, "volume": 568463.0}, {"date": "2020-06-22", "close": 40.53, "volume": 513591.0}, {"date": "2020-06-23", "close": 40.26, "volume": 710719.0}, {"date": "2020-06-24", "close": 37.73, "volume": 1482308.0}, {"date": "2020-06-25", "close": 37.67, "volume": 761561.0}, {"date": "2020-06-26", "close": 37.62, "volume": 694004.0}, {"date": "2020-06-29", "close": 37.89, "volume": 386321.0}, {"date": "2020-06-30", "close": 38.12, "volume": 426598.0}, {"date": "2020-07-01", "close": 39.68, "volume": 955635.0}, {"date": "2020-07-02", "close": 39.42, "volume": 598403.0}, {"date": "2020-07-06", "close": 39.86, "volume": 439103.0}, {"date": "2020-07-07", "close": 39.44, "volume": 598454.0}, {"date": "2020-07-08", "close": 39.05, "volume": 456926.0}, {"date": "2020-07-09", "close": 38.44, "volume": 469957.0}, {"date": "2020-07-10", "close": 38.51, "volume": 275554.0}, {"date": "2020-07-13", "close": 38.68, "volume": 635981.0}, {"date": "2020-07-14", "close": 39.36, "volume": 344976.0}, {"date": "2020-07-15", "close": 41.79, "volume": 882816.0}, {"date": "2020-07-16", "close": 40.69, "volume": 658690.0}, {"date": "2020-07-17", "close": 41.62, "volume": 323269.0}, {"date": "2020-07-20", "close": 41.63, "volume": 365799.0}, {"date": "2020-07-21", "close": 41.82, "volume": 441785.0}, {"date": "2020-07-22", "close": 42.01, "volume": 236989.0}, {"date": "2020-07-23", "close": 42.13, "volume": 281063.0}, {"date": "2020-07-24", "close": 41.28, "volume": 200851.0}, {"date": "2020-07-27", "close": 41.24, "volume": 366694.0}, {"date": "2020-07-28", "close": 41.82, "volume": 485151.0}, {"date": "2020-07-29", "close": 42.16, "volume": 730738.0}, {"date": "2020-07-30", "close": 40.92, "volume": 454112.0}, {"date": "2020-07-31", "close": 39.81, "volume": 472113.0}, {"date": "2020-08-03", "close": 40.68, "volume": 317292.0}, {"date": "2020-08-04", "close": 40.17, "volume": 507711.0}, {"date": "2020-08-05", "close": 40.91, "volume": 379442.0}, {"date": "2020-08-06", "close": 40.97, "volume": 393443.0}, {"date": "2020-08-07", "close": 41.82, "volume": 412827.0}, {"date": "2020-08-10", "close": 40.9, "volume": 502455.0}, {"date": "2020-08-11", "close": 40.9, "volume": 383849.0}, {"date": "2020-08-12", "close": 42.13, "volume": 359160.0}, {"date": "2020-08-13", "close": 41.99, "volume": 241919.0}, {"date": "2020-08-14", "close": 41.07, "volume": 167640.0}, {"date": "2020-08-17", "close": 40.93, "volume": 208555.0}, {"date": "2020-08-18", "close": 40.65, "volume": 336000.0}, {"date": "2020-08-19", "close": 40.32, "volume": 275508.0}, {"date": "2020-08-20", "close": 40.2, "volume": 201241.0}, {"date": "2020-08-21", "close": 39.41, "volume": 258890.0}, {"date": "2020-08-24", "close": 39.79, "volume": 276391.0}, {"date": "2020-08-25", "close": 40.42, "volume": 233716.0}, {"date": "2020-08-26", "close": 40.18, "volume": 198043.0}, {"date": "2020-08-27", "close": 40.6, "volume": 328800.0}, {"date": "2020-08-28", "close": 40.86, "volume": 271071.0}, {"date": "2020-08-31", "close": 40.65, "volume": 194831.0}, {"date": "2020-09-01", "close": 40.87, "volume": 347524.0}, {"date": "2020-09-02", "close": 42.02, "volume": 292393.0}, {"date": "2020-09-03", "close": 40.02, "volume": 289005.0}, {"date": "2020-09-04", "close": 40.12, "volume": 334541.0}, {"date": "2020-09-08", "close": 40.16, "volume": 565535.0}, {"date": "2020-09-09", "close": 40.95, "volume": 218545.0}, {"date": "2020-09-10", "close": 40.1, "volume": 225658.0}, {"date": "2020-09-11", "close": 40.27, "volume": 146324.0}, {"date": "2020-09-14", "close": 40.34, "volume": 160734.0}, {"date": "2020-09-15", "close": 40.44, "volume": 197334.0}, {"date": "2020-09-16", "close": 40.8, "volume": 247893.0}, {"date": "2020-09-17", "close": 40.31, "volume": 209825.0}, {"date": "2020-09-18", "close": 39.31, "volume": 720535.0}, {"date": "2020-09-21", "close": 37.6, "volume": 411386.0}, {"date": "2020-09-22", "close": 37.72, "volume": 637822.0}, {"date": "2020-09-23", "close": 37.68, "volume": 242041.0}, {"date": "2020-09-24", "close": 37.42, "volume": 251352.0}, {"date": "2020-09-25", "close": 37.35, "volume": 259101.0}, {"date": "2020-09-28", "close": 38.16, "volume": 180335.0}, {"date": "2020-09-29", "close": 38.34, "volume": 420835.0}, {"date": "2020-09-30", "close": 39.1, "volume": 391334.0}, {"date": "2020-10-01", "close": 39.61, "volume": 573354.0}, {"date": "2020-10-02", "close": 39.63, "volume": 297392.0}, {"date": "2020-10-05", "close": 39.85, "volume": 322331.0}, {"date": "2020-10-06", "close": 39.2, "volume": 265176.0}, {"date": "2020-10-07", "close": 39.56, "volume": 281832.0}, {"date": "2020-10-08", "close": 39.62, "volume": 209727.0}, {"date": "2020-10-09", "close": 39.83, "volume": 361095.0}, {"date": "2020-10-12", "close": 40.41, "volume": 344893.0}, {"date": "2020-10-13", "close": 39.36, "volume": 334716.0}, {"date": "2020-10-14", "close": 39.16, "volume": 323355.0}, {"date": "2020-10-15", "close": 38.63, "volume": 170175.0}, {"date": "2020-10-16", "close": 39.28, "volume": 203920.0}, {"date": "2020-10-19", "close": 38.48, "volume": 134899.0}, {"date": "2020-10-20", "close": 38.52, "volume": 116285.0}, {"date": "2020-10-21", "close": 38.05, "volume": 255087.0}, {"date": "2020-10-22", "close": 38.48, "volume": 180321.0}, {"date": "2020-10-23", "close": 38.48, "volume": 228584.0}, {"date": "2020-10-26", "close": 38.02, "volume": 678937.0}, {"date": "2020-10-27", "close": 37.23, "volume": 449926.0}, {"date": "2020-10-28", "close": 35.65, "volume": 364586.0}, {"date": "2020-10-29", "close": 35.61, "volume": 312967.0}, {"date": "2020-10-30", "close": 35.07, "volume": 387398.0}, {"date": "2020-11-02", "close": 35.11, "volume": 586062.0}, {"date": "2020-11-03", "close": 36.25, "volume": 426833.0}, {"date": "2020-11-04", "close": 37.01, "volume": 270162.0}, {"date": "2020-11-05", "close": 36.97, "volume": 309259.0}, {"date": "2020-11-06", "close": 37.0, "volume": 732478.0}, {"date": "2020-11-09", "close": 42.35, "volume": 773724.0}, {"date": "2020-11-10", "close": 41.1, "volume": 1004222.0}, {"date": "2020-11-11", "close": 41.3, "volume": 556075.0}, {"date": "2020-11-12", "close": 39.98, "volume": 662414.0}, {"date": "2020-11-13", "close": 40.44, "volume": 688156.0}, {"date": "2020-11-16", "close": 39.77, "volume": 713386.0}, {"date": "2020-11-17", "close": 39.54, "volume": 282820.0}, {"date": "2020-11-18", "close": 39.03, "volume": 285307.0}, {"date": "2020-11-19", "close": 38.83, "volume": 229611.0}, {"date": "2020-11-20", "close": 39.16, "volume": 379603.0}, {"date": "2020-11-23", "close": 38.31, "volume": 458590.0}, {"date": "2020-11-24", "close": 38.25, "volume": 401767.0}, {"date": "2020-11-25", "close": 37.96, "volume": 362462.0}, {"date": "2020-11-27", "close": 38.98, "volume": 261232.0}, {"date": "2020-11-30", "close": 39.35, "volume": 355445.0}, {"date": "2020-12-01", "close": 40.49, "volume": 524438.0}, {"date": "2020-12-02", "close": 40.12, "volume": 515019.0}, {"date": "2020-12-03", "close": 40.38, "volume": 288896.0}, {"date": "2020-12-04", "close": 41.5, "volume": 381292.0}, {"date": "2020-12-07", "close": 40.9, "volume": 372849.0}, {"date": "2020-12-08", "close": 41.1, "volume": 195443.0}, {"date": "2020-12-09", "close": 40.9, "volume": 177196.0}, {"date": "2020-12-10", "close": 41.04, "volume": 250308.0}, {"date": "2020-12-11", "close": 39.95, "volume": 276829.0}, {"date": "2020-12-14", "close": 40.33, "volume": 307518.0}, {"date": "2020-12-15", "close": 40.58, "volume": 234398.0}, {"date": "2020-12-16", "close": 41.14, "volume": 202795.0}, {"date": "2020-12-17", "close": 41.86, "volume": 246534.0}, {"date": "2020-12-18", "close": 41.77, "volume": 542885.0}, {"date": "2020-12-21", "close": 41.58, "volume": 623596.0}, {"date": "2020-12-22", "close": 41.78, "volume": 469903.0}, {"date": "2020-12-23", "close": 42.02, "volume": 427797.0}, {"date": "2020-12-24", "close": 42.06, "volume": 171610.0}, {"date": "2020-12-28", "close": 42.4, "volume": 275861.0}, {"date": "2020-12-29", "close": 42.82, "volume": 294174.0}, {"date": "2020-12-30", "close": 42.36, "volume": 156825.0}, {"date": "2020-12-31", "close": 42.17, "volume": 176158.0}, {"date": "2021-01-04", "close": 42.97, "volume": 554370.0}, {"date": "2021-01-05", "close": 43.26, "volume": 319102.0}, {"date": "2021-01-06", "close": 44.62, "volume": 486108.0}, {"date": "2021-01-07", "close": 43.91, "volume": 391940.0}, {"date": "2021-01-08", "close": 44.54, "volume": 268143.0}, {"date": "2021-01-11", "close": 43.14, "volume": 467471.0}, {"date": "2021-01-12", "close": 42.45, "volume": 589028.0}, {"date": "2021-01-13", "close": 43.21, "volume": 294874.0}, {"date": "2021-01-14", "close": 43.9, "volume": 279257.0}, {"date": "2021-01-15", "close": 42.93, "volume": 319107.0}, {"date": "2021-01-19", "close": 44.79, "volume": 501152.0}, {"date": "2021-01-20", "close": 45.88, "volume": 453227.0}, {"date": "2021-01-21", "close": 44.89, "volume": 277613.0}, {"date": "2021-01-22", "close": 45.35, "volume": 343788.0}, {"date": "2021-01-25", "close": 44.6, "volume": 314004.0}, {"date": "2021-01-26", "close": 45.58, "volume": 227158.0}, {"date": "2021-01-27", "close": 43.67, "volume": 479808.0}, {"date": "2021-01-28", "close": 43.14, "volume": 451335.0}, {"date": "2021-01-29", "close": 42.26, "volume": 260899.0}, {"date": "2021-02-01", "close": 43.05, "volume": 240108.0}, {"date": "2021-02-02", "close": 43.14, "volume": 375648.0}, {"date": "2021-02-03", "close": 42.92, "volume": 249425.0}, {"date": "2021-02-04", "close": 43.49, "volume": 308692.0}, {"date": "2021-02-05", "close": 42.87, "volume": 246688.0}, {"date": "2021-02-08", "close": 43.11, "volume": 584134.0}, {"date": "2021-02-09", "close": 43.14, "volume": 365103.0}, {"date": "2021-02-10", "close": 43.31, "volume": 241853.0}, {"date": "2021-02-11", "close": 43.42, "volume": 182378.0}, {"date": "2021-02-12", "close": 44.04, "volume": 311280.0}, {"date": "2021-02-16", "close": 44.26, "volume": 401597.0}, {"date": "2021-02-17", "close": 43.97, "volume": 259629.0}, {"date": "2021-02-18", "close": 41.5, "volume": 589766.0}, {"date": "2021-02-19", "close": 41.23, "volume": 320259.0}, {"date": "2021-02-22", "close": 40.04, "volume": 394207.0}, {"date": "2021-02-23", "close": 40.58, "volume": 612259.0}, {"date": "2021-02-24", "close": 40.81, "volume": 463038.0}, {"date": "2021-02-25", "close": 39.64, "volume": 902572.0}, {"date": "2021-02-26", "close": 38.85, "volume": 902519.0}, {"date": "2021-03-01", "close": 39.11, "volume": 238811.0}, {"date": "2021-03-02", "close": 39.3, "volume": 341922.0}, {"date": "2021-03-03", "close": 38.3, "volume": 332049.0}, {"date": "2021-03-04", "close": 38.04, "volume": 367650.0}, {"date": "2021-03-05", "close": 38.53, "volume": 364505.0}, {"date": "2021-03-08", "close": 37.94, "volume": 492051.0}, {"date": "2021-03-09", "close": 38.23, "volume": 640976.0}, {"date": "2021-03-10", "close": 38.7, "volume": 394186.0}, {"date": "2021-03-11", "close": 39.17, "volume": 542917.0}, {"date": "2021-03-12", "close": 39.34, "volume": 1136446.0}, {"date": "2021-03-15", "close": 38.96, "volume": 350674.0}, {"date": "2021-03-16", "close": 39.2, "volume": 377501.0}, {"date": "2021-03-17", "close": 38.99, "volume": 243967.0}, {"date": "2021-03-18", "close": 38.44, "volume": 299264.0}, {"date": "2021-03-19", "close": 37.9, "volume": 496701.0}, {"date": "2021-03-22", "close": 37.75, "volume": 375566.0}, {"date": "2021-03-23", "close": 36.99, "volume": 553833.0}, {"date": "2021-03-24", "close": 36.75, "volume": 423225.0}, {"date": "2021-03-25", "close": 37.5, "volume": 675043.0}, {"date": "2021-03-26", "close": 37.69, "volume": 526842.0}, {"date": "2021-03-29", "close": 37.88, "volume": 521024.0}, {"date": "2021-03-30", "close": 37.87, "volume": 270344.0}, {"date": "2021-03-31", "close": 37.9, "volume": 346967.0}, {"date": "2021-04-01", "close": 38.19, "volume": 366323.0}, {"date": "2021-04-05", "close": 38.03, "volume": 272602.0}, {"date": "2021-04-06", "close": 38.02, "volume": 321724.0}, {"date": "2021-04-07", "close": 37.86, "volume": 359927.0}, {"date": "2021-04-08", "close": 38.3, "volume": 389765.0}, {"date": "2021-04-09", "close": 38.5, "volume": 885556.0}, {"date": "2021-04-12", "close": 38.55, "volume": 573868.0}, {"date": "2021-04-13", "close": 38.8, "volume": 493029.0}, {"date": "2021-04-14", "close": 39.1, "volume": 849908.0}, {"date": "2021-04-15", "close": 39.7, "volume": 1643637.0}, {"date": "2021-04-16", "close": 40.4, "volume": 770564.0}, {"date": "2021-04-19", "close": 39.46, "volume": 446812.0}, {"date": "2021-04-20", "close": 39.65, "volume": 489197.0}, {"date": "2021-04-21", "close": 40.92, "volume": 533149.0}, {"date": "2021-04-22", "close": 41.11, "volume": 429619.0}, {"date": "2021-04-23", "close": 41.41, "volume": 521983.0}, {"date": "2021-04-26", "close": 40.88, "volume": 540390.0}, {"date": "2021-04-27", "close": 41.33, "volume": 420435.0}, {"date": "2021-04-28", "close": 41.77, "volume": 718657.0}, {"date": "2021-04-29", "close": 43.18, "volume": 2194788.0}, {"date": "2021-04-30", "close": 43.17, "volume": 1092520.0}, {"date": "2021-05-03", "close": 43.5, "volume": 389357.0}, {"date": "2021-05-04", "close": 42.26, "volume": 1262489.0}, {"date": "2021-05-05", "close": 43.0, "volume": 908175.0}, {"date": "2021-05-06", "close": 43.59, "volume": 663916.0}, {"date": "2021-05-07", "close": 43.99, "volume": 968629.0}, {"date": "2021-05-10", "close": 43.48, "volume": 518547.0}, {"date": "2021-05-11", "close": 42.84, "volume": 703381.0}, {"date": "2021-05-12", "close": 41.84, "volume": 1095623.0}, {"date": "2021-05-13", "close": 42.41, "volume": 722671.0}, {"date": "2021-05-14", "close": 42.98, "volume": 474929.0}, {"date": "2021-05-17", "close": 42.63, "volume": 799488.0}, {"date": "2021-05-18", "close": 42.89, "volume": 670140.0}, {"date": "2021-05-19", "close": 42.97, "volume": 587093.0}, {"date": "2021-05-20", "close": 43.81, "volume": 478786.0}, {"date": "2021-05-21", "close": 43.77, "volume": 782672.0}, {"date": "2021-05-24", "close": 43.88, "volume": 795187.0}, {"date": "2021-05-25", "close": 43.86, "volume": 894137.0}, {"date": "2021-05-26", "close": 43.94, "volume": 726581.0}, {"date": "2021-05-27", "close": 43.23, "volume": 691259.0}, {"date": "2021-05-28", "close": 43.52, "volume": 475148.0}, {"date": "2021-06-01", "close": 43.19, "volume": 840026.0}, {"date": "2021-06-02", "close": 43.1, "volume": 851201.0}, {"date": "2021-06-03", "close": 42.38, "volume": 1448609.0}, {"date": "2021-06-04", "close": 42.43, "volume": 914649.0}, {"date": "2021-06-07", "close": 41.47, "volume": 2083401.0}, {"date": "2021-06-08", "close": 41.78, "volume": 888157.0}, {"date": "2021-06-09", "close": 42.5, "volume": 3362856.0}, {"date": "2021-06-10", "close": 43.94, "volume": 970285.0}, {"date": "2021-06-11", "close": 43.87, "volume": 352926.0}, {"date": "2021-06-14", "close": 44.01, "volume": 241060.0}, {"date": "2021-06-15", "close": 43.82, "volume": 216515.0}, {"date": "2021-06-16", "close": 43.4, "volume": 229092.0}, {"date": "2021-06-17", "close": 43.48, "volume": 265559.0}, {"date": "2021-06-18", "close": 42.14, "volume": 585190.0}, {"date": "2021-06-21", "close": 43.11, "volume": 395306.0}, {"date": "2021-06-22", "close": 43.25, "volume": 289666.0}, {"date": "2021-06-23", "close": 43.14, "volume": 492032.0}, {"date": "2021-06-24", "close": 43.48, "volume": 220266.0}, {"date": "2021-06-25", "close": 43.8, "volume": 257107.0}, {"date": "2021-06-28", "close": 43.33, "volume": 377965.0}, {"date": "2021-06-29", "close": 43.2, "volume": 278449.0}, {"date": "2021-06-30", "close": 43.44, "volume": 289276.0}, {"date": "2021-07-01", "close": 43.87, "volume": 242034.0}, {"date": "2021-07-02", "close": 44.17, "volume": 153787.0}, {"date": "2021-07-06", "close": 43.94, "volume": 158931.0}, {"date": "2021-07-07", "close": 44.16, "volume": 211426.0}, {"date": "2021-07-08", "close": 43.5, "volume": 323803.0}, {"date": "2021-07-09", "close": 43.55, "volume": 301831.0}, {"date": "2021-07-12", "close": 43.54, "volume": 390666.0}, {"date": "2021-07-13", "close": 43.28, "volume": 345279.0}, {"date": "2021-07-14", "close": 42.62, "volume": 225606.0}, {"date": "2021-07-15", "close": 41.9, "volume": 342829.0}, {"date": "2021-07-16", "close": 41.68, "volume": 455893.0}, {"date": "2021-07-19", "close": 40.37, "volume": 582101.0}, {"date": "2021-07-20", "close": 41.16, "volume": 596489.0}, {"date": "2021-07-21", "close": 42.63, "volume": 526482.0}, {"date": "2021-07-22", "close": 42.7, "volume": 460801.0}, {"date": "2021-07-23", "close": 42.9, "volume": 331840.0}, {"date": "2021-07-26", "close": 42.03, "volume": 382118.0}, {"date": "2021-07-27", "close": 42.7, "volume": 374683.0}, {"date": "2021-07-28", "close": 43.7, "volume": 753654.0}, {"date": "2021-07-29", "close": 41.06, "volume": 1962915.0}, {"date": "2021-07-30", "close": 40.93, "volume": 846694.0}, {"date": "2021-08-02", "close": 39.65, "volume": 779039.0}, {"date": "2021-08-03", "close": 39.51, "volume": 503785.0}, {"date": "2021-08-04", "close": 38.77, "volume": 455843.0}, {"date": "2021-08-05", "close": 38.75, "volume": 247072.0}, {"date": "2021-08-06", "close": 38.22, "volume": 250906.0}, {"date": "2021-08-09", "close": 38.22, "volume": 279047.0}, {"date": "2021-08-10", "close": 38.11, "volume": 639052.0}, {"date": "2021-08-11", "close": 38.24, "volume": 357681.0}, {"date": "2021-08-12", "close": 38.24, "volume": 222088.0}, {"date": "2021-08-13", "close": 38.23, "volume": 208199.0}, {"date": "2021-08-16", "close": 38.28, "volume": 249910.0}, {"date": "2021-08-17", "close": 38.24, "volume": 256117.0}, {"date": "2021-08-18", "close": 38.14, "volume": 323551.0}, {"date": "2021-08-19", "close": 38.49, "volume": 328057.0}, {"date": "2021-08-20", "close": 38.94, "volume": 330628.0}, {"date": "2021-08-23", "close": 38.64, "volume": 464718.0}, {"date": "2021-08-24", "close": 38.85, "volume": 692080.0}, {"date": "2021-08-25", "close": 38.97, "volume": 213193.0}, {"date": "2021-08-26", "close": 38.74, "volume": 230311.0}, {"date": "2021-08-27", "close": 38.54, "volume": 284419.0}, {"date": "2021-08-30", "close": 38.45, "volume": 145766.0}, {"date": "2021-08-31", "close": 38.34, "volume": 243163.0}, {"date": "2021-09-01", "close": 39.09, "volume": 329218.0}, {"date": "2021-09-02", "close": 38.88, "volume": 229656.0}, {"date": "2021-09-03", "close": 38.77, "volume": 160399.0}, {"date": "2021-09-07", "close": 38.05, "volume": 522708.0}, {"date": "2021-09-08", "close": 37.95, "volume": 298496.0}, {"date": "2021-09-09", "close": 37.37, "volume": 792900.0}, {"date": "2021-09-10", "close": 37.13, "volume": 344276.0}, {"date": "2021-09-13", "close": 37.14, "volume": 278903.0}, {"date": "2021-09-14", "close": 36.86, "volume": 913305.0}, {"date": "2021-09-15", "close": 36.58, "volume": 596791.0}, {"date": "2021-09-16", "close": 37.41, "volume": 369421.0}, {"date": "2021-09-17", "close": 36.83, "volume": 341249.0}, {"date": "2021-09-20", "close": 36.24, "volume": 251431.0}, {"date": "2021-09-21", "close": 36.11, "volume": 405351.0}, {"date": "2021-09-22", "close": 36.32, "volume": 266572.0}, {"date": "2021-09-23", "close": 36.9, "volume": 323347.0}, {"date": "2021-09-24", "close": 36.52, "volume": 157704.0}, {"date": "2021-09-27", "close": 36.59, "volume": 325256.0}, {"date": "2021-09-28", "close": 35.93, "volume": 345768.0}, {"date": "2021-09-29", "close": 35.19, "volume": 471921.0}, {"date": "2021-09-30", "close": 34.34, "volume": 570881.0}, {"date": "2021-10-01", "close": 35.17, "volume": 764459.0}, {"date": "2021-10-04", "close": 34.68, "volume": 645146.0}, {"date": "2021-10-05", "close": 34.75, "volume": 458401.0}, {"date": "2021-10-06", "close": 34.11, "volume": 547059.0}, {"date": "2021-10-07", "close": 34.24, "volume": 834597.0}, {"date": "2021-10-08", "close": 34.2, "volume": 314840.0}, {"date": "2021-10-11", "close": 34.06, "volume": 424457.0}, {"date": "2021-10-12", "close": 33.93, "volume": 507388.0}, {"date": "2021-10-13", "close": 34.46, "volume": 417759.0}, {"date": "2021-10-14", "close": 34.89, "volume": 384411.0}, {"date": "2021-10-15", "close": 35.39, "volume": 422841.0}, {"date": "2021-10-18", "close": 34.74, "volume": 493574.0}, {"date": "2021-10-19", "close": 35.5, "volume": 391732.0}, {"date": "2021-10-20", "close": 35.67, "volume": 298507.0}, {"date": "2021-10-21", "close": 35.68, "volume": 444735.0}, {"date": "2021-10-22", "close": 35.67, "volume": 199727.0}, {"date": "2021-10-25", "close": 35.74, "volume": 240380.0}, {"date": "2021-10-26", "close": 36.05, "volume": 240860.0}, {"date": "2021-10-27", "close": 35.51, "volume": 271102.0}, {"date": "2021-10-28", "close": 35.43, "volume": 292776.0}, {"date": "2021-10-29", "close": 34.75, "volume": 663543.0}, {"date": "2021-11-01", "close": 35.21, "volume": 350907.0}, {"date": "2021-11-02", "close": 34.72, "volume": 396796.0}, {"date": "2021-11-03", "close": 35.61, "volume": 387031.0}, {"date": "2021-11-04", "close": 35.74, "volume": 674781.0}, {"date": "2021-11-05", "close": 37.15, "volume": 945687.0}, {"date": "2021-11-08", "close": 36.66, "volume": 874923.0}, {"date": "2021-11-09", "close": 36.09, "volume": 1147628.0}, {"date": "2021-11-10", "close": 35.75, "volume": 950404.0}, {"date": "2021-11-11", "close": 34.96, "volume": 1017807.0}, {"date": "2021-11-12", "close": 35.59, "volume": 545051.0}, {"date": "2021-11-15", "close": 35.87, "volume": 1739735.0}, {"date": "2021-11-16", "close": 35.52, "volume": 780873.0}, {"date": "2021-11-17", "close": 35.32, "volume": 346238.0}, {"date": "2021-11-18", "close": 34.74, "volume": 453896.0}, {"date": "2021-11-19", "close": 34.63, "volume": 392794.0}, {"date": "2021-11-22", "close": 33.95, "volume": 374154.0}, {"date": "2021-11-23", "close": 33.59, "volume": 382327.0}, {"date": "2021-11-24", "close": 33.93, "volume": 251729.0}, {"date": "2021-11-26", "close": 32.85, "volume": 459218.0}, {"date": "2021-11-29", "close": 32.92, "volume": 484880.0}, {"date": "2021-11-30", "close": 32.15, "volume": 656547.0}, {"date": "2021-12-01", "close": 32.21, "volume": 770458.0}, {"date": "2021-12-02", "close": 33.1, "volume": 1348847.0}, {"date": "2021-12-03", "close": 32.45, "volume": 1489602.0}, {"date": "2021-12-06", "close": 33.29, "volume": 1202563.0}, {"date": "2021-12-07", "close": 33.78, "volume": 1356631.0}, {"date": "2021-12-08", "close": 33.21, "volume": 418186.0}, {"date": "2021-12-09", "close": 32.71, "volume": 1249728.0}, {"date": "2021-12-10", "close": 32.59, "volume": 588627.0}, {"date": "2021-12-13", "close": 32.04, "volume": 449794.0}, {"date": "2021-12-14", "close": 31.98, "volume": 733455.0}, {"date": "2021-12-15", "close": 32.01, "volume": 749773.0}, {"date": "2021-12-16", "close": 32.36, "volume": 654400.0}, {"date": "2021-12-17", "close": 32.65, "volume": 678991.0}, {"date": "2021-12-20", "close": 32.1, "volume": 615422.0}, {"date": "2021-12-21", "close": 33.31, "volume": 472800.0}, {"date": "2021-12-22", "close": 33.84, "volume": 775965.0}, {"date": "2021-12-23", "close": 34.04, "volume": 820680.0}, {"date": "2021-12-27", "close": 34.58, "volume": 338314.0}, {"date": "2021-12-28", "close": 34.46, "volume": 300315.0}, {"date": "2021-12-29", "close": 34.64, "volume": 632066.0}, {"date": "2021-12-30", "close": 34.65, "volume": 535271.0}, {"date": "2021-12-31", "close": 34.62, "volume": 302120.0}, {"date": "2022-01-03", "close": 35.12, "volume": 534012.0}, {"date": "2022-01-04", "close": 35.38, "volume": 564845.0}, {"date": "2022-01-05", "close": 35.38, "volume": 672537.0}, {"date": "2022-01-06", "close": 35.2, "volume": 388441.0}, {"date": "2022-01-07", "close": 35.31, "volume": 404337.0}, {"date": "2022-01-10", "close": 36.19, "volume": 1332134.0}, {"date": "2022-01-11", "close": 36.38, "volume": 670384.0}, {"date": "2022-01-12", "close": 34.96, "volume": 921654.0}, {"date": "2022-01-13", "close": 34.86, "volume": 773215.0}, {"date": "2022-01-14", "close": 34.87, "volume": 734889.0}, {"date": "2022-01-18", "close": 33.76, "volume": 727208.0}, {"date": "2022-01-19", "close": 34.25, "volume": 654886.0}, {"date": "2022-01-20", "close": 34.24, "volume": 516852.0}, {"date": "2022-01-21", "close": 33.92, "volume": 499851.0}, {"date": "2022-01-24", "close": 33.36, "volume": 657484.0}, {"date": "2022-01-25", "close": 33.31, "volume": 633368.0}, {"date": "2022-01-26", "close": 33.22, "volume": 653557.0}, {"date": "2022-01-27", "close": 33.47, "volume": 635807.0}, {"date": "2022-01-28", "close": 33.41, "volume": 642711.0}, {"date": "2022-01-31", "close": 33.86, "volume": 420383.0}, {"date": "2022-02-01", "close": 34.12, "volume": 421086.0}, {"date": "2022-02-02", "close": 34.2, "volume": 436376.0}, {"date": "2022-02-03", "close": 33.75, "volume": 249286.0}, {"date": "2022-02-04", "close": 33.84, "volume": 320707.0}, {"date": "2022-02-07", "close": 32.44, "volume": 839038.0}, {"date": "2022-02-08", "close": 33.2, "volume": 836126.0}, {"date": "2022-02-09", "close": 33.62, "volume": 680605.0}, {"date": "2022-02-10", "close": 33.36, "volume": 387610.0}, {"date": "2022-02-11", "close": 32.64, "volume": 275373.0}, {"date": "2022-02-14", "close": 32.51, "volume": 503973.0}, {"date": "2022-02-15", "close": 33.06, "volume": 375037.0}, {"date": "2022-02-16", "close": 33.18, "volume": 376724.0}, {"date": "2022-02-17", "close": 32.72, "volume": 419913.0}, {"date": "2022-02-18", "close": 32.59, "volume": 581024.0}, {"date": "2022-02-22", "close": 34.53, "volume": 1375169.0}, {"date": "2022-02-23", "close": 35.16, "volume": 782108.0}, {"date": "2022-02-24", "close": 34.26, "volume": 1409615.0}, {"date": "2022-02-25", "close": 35.59, "volume": 747479.0}, {"date": "2022-02-28", "close": 35.64, "volume": 897477.0}, {"date": "2022-03-01", "close": 34.91, "volume": 601474.0}, {"date": "2022-03-02", "close": 35.23, "volume": 582705.0}, {"date": "2022-03-03", "close": 33.95, "volume": 740536.0}, {"date": "2022-03-04", "close": 33.23, "volume": 969546.0}, {"date": "2022-03-07", "close": 31.74, "volume": 1344846.0}, {"date": "2022-03-08", "close": 31.54, "volume": 1982135.0}, {"date": "2022-03-09", "close": 31.89, "volume": 3201898.0}, {"date": "2022-03-10", "close": 30.91, "volume": 1689891.0}, {"date": "2022-03-11", "close": 30.84, "volume": 1235671.0}, {"date": "2022-03-14", "close": 31.12, "volume": 1530357.0}, {"date": "2022-03-15", "close": 31.43, "volume": 2014106.0}, {"date": "2022-03-16", "close": 33.03, "volume": 1165239.0}, {"date": "2022-03-17", "close": 32.97, "volume": 1069463.0}, {"date": "2022-03-18", "close": 33.26, "volume": 692118.0}, {"date": "2022-03-21", "close": 32.86, "volume": 529346.0}, {"date": "2022-03-22", "close": 33.09, "volume": 429096.0}, {"date": "2022-03-23", "close": 32.38, "volume": 716730.0}, {"date": "2022-03-24", "close": 32.58, "volume": 2755266.0}, {"date": "2022-03-25", "close": 32.55, "volume": 788543.0}, {"date": "2022-03-28", "close": 32.59, "volume": 449047.0}, {"date": "2022-03-29", "close": 33.29, "volume": 1004783.0}, {"date": "2022-03-30", "close": 32.7, "volume": 906881.0}, {"date": "2022-03-31", "close": 31.9, "volume": 633826.0}, {"date": "2022-04-01", "close": 32.29, "volume": 935980.0}, {"date": "2022-04-04", "close": 32.3, "volume": 728418.0}, {"date": "2022-04-05", "close": 32.21, "volume": 523977.0}, {"date": "2022-04-06", "close": 32.06, "volume": 586717.0}, {"date": "2022-04-07", "close": 32.39, "volume": 833513.0}, {"date": "2022-04-08", "close": 31.98, "volume": 576697.0}, {"date": "2022-04-11", "close": 31.68, "volume": 523033.0}, {"date": "2022-04-12", "close": 31.33, "volume": 596282.0}, {"date": "2022-04-13", "close": 31.38, "volume": 666831.0}, {"date": "2022-04-14", "close": 31.13, "volume": 811357.0}, {"date": "2022-04-18", "close": 30.95, "volume": 734173.0}, {"date": "2022-04-19", "close": 32.17, "volume": 1203528.0}, {"date": "2022-04-20", "close": 32.54, "volume": 894604.0}, {"date": "2022-04-21", "close": 33.71, "volume": 954020.0}, {"date": "2022-04-22", "close": 32.89, "volume": 1064809.0}, {"date": "2022-04-25", "close": 32.46, "volume": 890187.0}, {"date": "2022-04-26", "close": 31.54, "volume": 962080.0}, {"date": "2022-04-27", "close": 31.57, "volume": 947804.0}, {"date": "2022-04-28", "close": 33.19, "volume": 1262143.0}, {"date": "2022-04-29", "close": 32.4, "volume": 2021881.0}, {"date": "2022-05-02", "close": 32.13, "volume": 917257.0}, {"date": "2022-05-03", "close": 32.51, "volume": 567994.0}, {"date": "2022-05-04", "close": 33.56, "volume": 516809.0}, {"date": "2022-05-05", "close": 32.56, "volume": 487838.0}, {"date": "2022-05-06", "close": 32.31, "volume": 534424.0}, {"date": "2022-05-09", "close": 30.71, "volume": 629893.0}, {"date": "2022-05-10", "close": 30.61, "volume": 699088.0}, {"date": "2022-05-11", "close": 29.72, "volume": 812452.0}, {"date": "2022-05-12", "close": 29.9, "volume": 728008.0}, {"date": "2022-05-13", "close": 31.37, "volume": 582589.0}, {"date": "2022-05-16", "close": 31.72, "volume": 897743.0}, {"date": "2022-05-17", "close": 32.3, "volume": 653503.0}, {"date": "2022-05-18", "close": 31.47, "volume": 518141.0}, {"date": "2022-05-19", "close": 31.55, "volume": 508363.0}, {"date": "2022-05-20", "close": 31.98, "volume": 551108.0}, {"date": "2022-05-23", "close": 32.53, "volume": 689409.0}, {"date": "2022-05-24", "close": 32.63, "volume": 815885.0}, {"date": "2022-05-25", "close": 32.73, "volume": 398517.0}, {"date": "2022-05-26", "close": 32.92, "volume": 407687.0}, {"date": "2022-05-27", "close": 32.71, "volume": 405853.0}, {"date": "2022-05-31", "close": 32.73, "volume": 401244.0}, {"date": "2022-06-01", "close": 31.74, "volume": 479238.0}, {"date": "2022-06-02", "close": 32.04, "volume": 634971.0}, {"date": "2022-06-03", "close": 31.53, "volume": 413026.0}, {"date": "2022-06-06", "close": 31.61, "volume": 557768.0}, {"date": "2022-06-07", "close": 31.74, "volume": 549341.0}, {"date": "2022-06-08", "close": 31.38, "volume": 383153.0}, {"date": "2022-06-09", "close": 30.52, "volume": 400570.0}, {"date": "2022-06-10", "close": 29.78, "volume": 721534.0}, {"date": "2022-06-13", "close": 28.47, "volume": 818141.0}, {"date": "2022-06-14", "close": 28.03, "volume": 1149711.0}, {"date": "2022-06-15", "close": 28.39, "volume": 1016945.0}, {"date": "2022-06-16", "close": 27.53, "volume": 948281.0}, {"date": "2022-06-17", "close": 27.71, "volume": 867968.0}, {"date": "2022-06-21", "close": 27.79, "volume": 757298.0}, {"date": "2022-06-22", "close": 28.04, "volume": 720016.0}, {"date": "2022-06-23", "close": 28.16, "volume": 759456.0}, {"date": "2022-06-24", "close": 28.69, "volume": 697063.0}, {"date": "2022-06-27", "close": 28.46, "volume": 902886.0}, {"date": "2022-06-28", "close": 27.98, "volume": 1056615.0}, {"date": "2022-06-29", "close": 28.1, "volume": 754267.0}, {"date": "2022-06-30", "close": 27.92, "volume": 641248.0}, {"date": "2022-07-01", "close": 27.97, "volume": 576579.0}, {"date": "2022-07-05", "close": 27.45, "volume": 1252666.0}, {"date": "2022-07-06", "close": 27.8, "volume": 744576.0}, {"date": "2022-07-07", "close": 27.45, "volume": 926601.0}, {"date": "2022-07-08", "close": 27.24, "volume": 639497.0}, {"date": "2022-07-11", "close": 27.03, "volume": 652314.0}, {"date": "2022-07-12", "close": 27.07, "volume": 1782254.0}, {"date": "2022-07-13", "close": 26.79, "volume": 559913.0}, {"date": "2022-07-14", "close": 26.82, "volume": 704616.0}, {"date": "2022-07-15", "close": 27.45, "volume": 506967.0}, {"date": "2022-07-18", "close": 27.63, "volume": 734039.0}, {"date": "2022-07-19", "close": 28.2, "volume": 464942.0}, {"date": "2022-07-20", "close": 28.05, "volume": 550806.0}, {"date": "2022-07-21", "close": 28.62, "volume": 767983.0}, {"date": "2022-07-22", "close": 28.48, "volume": 456659.0}, {"date": "2022-07-25", "close": 28.48, "volume": 668694.0}, {"date": "2022-07-26", "close": 28.58, "volume": 605598.0}, {"date": "2022-07-27", "close": 29.35, "volume": 564470.0}, {"date": "2022-07-28", "close": 26.46, "volume": 2430819.0}, {"date": "2022-07-29", "close": 25.85, "volume": 2081266.0}, {"date": "2022-08-01", "close": 25.63, "volume": 2550860.0}, {"date": "2022-08-02", "close": 24.84, "volume": 4308094.0}, {"date": "2022-08-03", "close": 25.63, "volume": 1504954.0}, {"date": "2022-08-04", "close": 26.27, "volume": 1073895.0}, {"date": "2022-08-05", "close": 26.06, "volume": 1079028.0}, {"date": "2022-08-08", "close": 26.35, "volume": 633464.0}, {"date": "2022-08-09", "close": 26.14, "volume": 1179063.0}, {"date": "2022-08-10", "close": 26.31, "volume": 761318.0}, {"date": "2022-08-11", "close": 26.06, "volume": 800026.0}, {"date": "2022-08-12", "close": 26.27, "volume": 882556.0}, {"date": "2022-08-15", "close": 26.18, "volume": 641728.0}, {"date": "2022-08-16", "close": 26.19, "volume": 866968.0}, {"date": "2022-08-17", "close": 25.35, "volume": 1172401.0}, {"date": "2022-08-18", "close": 25.26, "volume": 832328.0}, {"date": "2022-08-19", "close": 25.04, "volume": 577778.0}, {"date": "2022-08-22", "close": 24.51, "volume": 1376336.0}, {"date": "2022-08-23", "close": 24.27, "volume": 1202741.0}, {"date": "2022-08-24", "close": 24.39, "volume": 920279.0}, {"date": "2022-08-25", "close": 24.58, "volume": 613198.0}, {"date": "2022-08-26", "close": 23.78, "volume": 614210.0}, {"date": "2022-08-29", "close": 23.74, "volume": 797393.0}, {"date": "2022-08-30", "close": 23.8, "volume": 766299.0}, {"date": "2022-08-31", "close": 23.84, "volume": 753694.0}, {"date": "2022-09-01", "close": 24.71, "volume": 4480678.0}, {"date": "2022-09-02", "close": 24.8, "volume": 4037702.0}, {"date": "2022-09-06", "close": 25.14, "volume": 2901319.0}, {"date": "2022-09-07", "close": 25.93, "volume": 1321967.0}, {"date": "2022-09-08", "close": 25.8, "volume": 1745005.0}, {"date": "2022-09-09", "close": 26.08, "volume": 2024715.0}, {"date": "2022-09-12", "close": 26.22, "volume": 3297261.0}, {"date": "2022-09-13", "close": 25.4, "volume": 1293932.0}, {"date": "2022-09-14", "close": 24.88, "volume": 1074714.0}, {"date": "2022-09-15", "close": 24.49, "volume": 1069756.0}, {"date": "2022-09-16", "close": 24.32, "volume": 964900.0}, {"date": "2022-09-19", "close": 24.18, "volume": 975371.0}, {"date": "2022-09-20", "close": 23.84, "volume": 686420.0}, {"date": "2022-09-21", "close": 23.11, "volume": 801899.0}, {"date": "2022-09-22", "close": 22.98, "volume": 1681214.0}, {"date": "2022-09-23", "close": 22.55, "volume": 1466157.0}, {"date": "2022-09-26", "close": 22.08, "volume": 1451924.0}, {"date": "2022-09-27", "close": 21.95, "volume": 1756428.0}, {"date": "2022-09-28", "close": 22.63, "volume": 1291223.0}, {"date": "2022-09-29", "close": 22.85, "volume": 1589780.0}, {"date": "2022-09-30", "close": 23.22, "volume": 2502915.0}, {"date": "2022-10-03", "close": 23.51, "volume": 1999354.0}, {"date": "2022-10-04", "close": 24.23, "volume": 1415034.0}, {"date": "2022-10-05", "close": 23.78, "volume": 1061821.0}, {"date": "2022-10-06", "close": 23.39, "volume": 681861.0}, {"date": "2022-10-07", "close": 22.81, "volume": 1633976.0}, {"date": "2022-10-10", "close": 22.92, "volume": 1445831.0}, {"date": "2022-10-11", "close": 22.76, "volume": 1302502.0}, {"date": "2022-10-12", "close": 22.26, "volume": 2302919.0}, {"date": "2022-10-13", "close": 22.92, "volume": 1428724.0}, {"date": "2022-10-14", "close": 22.58, "volume": 960597.0}, {"date": "2022-10-17", "close": 23.22, "volume": 1019826.0}, {"date": "2022-10-18", "close": 23.48, "volume": 1453490.0}, {"date": "2022-10-19", "close": 22.75, "volume": 650733.0}, {"date": "2022-10-20", "close": 22.94, "volume": 734318.0}, {"date": "2022-10-21", "close": 23.16, "volume": 740210.0}, {"date": "2022-10-24", "close": 23.21, "volume": 625863.0}, {"date": "2022-10-25", "close": 23.39, "volume": 1302968.0}, {"date": "2022-10-26", "close": 23.88, "volume": 803345.0}, {"date": "2022-10-27", "close": 23.66, "volume": 692584.0}, {"date": "2022-10-28", "close": 24.16, "volume": 1067559.0}, {"date": "2022-10-31", "close": 24.09, "volume": 953905.0}, {"date": "2022-11-01", "close": 23.87, "volume": 1207184.0}, {"date": "2022-11-02", "close": 22.98, "volume": 1540185.0}, {"date": "2022-11-03", "close": 23.5, "volume": 1277612.0}, {"date": "2022-11-04", "close": 24.22, "volume": 1182000.0}, {"date": "2022-11-07", "close": 24.21, "volume": 878326.0}, {"date": "2022-11-08", "close": 24.04, "volume": 975922.0}, {"date": "2022-11-09", "close": 23.5, "volume": 591207.0}, {"date": "2022-11-10", "close": 25.11, "volume": 1324696.0}, {"date": "2022-11-11", "close": 25.47, "volume": 934782.0}, {"date": "2022-11-14", "close": 25.09, "volume": 713611.0}, {"date": "2022-11-15", "close": 25.27, "volume": 580693.0}, {"date": "2022-11-16", "close": 25.39, "volume": 796397.0}, {"date": "2022-11-17", "close": 25.3, "volume": 866107.0}, {"date": "2022-11-18", "close": 25.73, "volume": 686459.0}, {"date": "2022-11-21", "close": 25.67, "volume": 498889.0}, {"date": "2022-11-22", "close": 25.81, "volume": 671020.0}, {"date": "2022-11-23", "close": 26.17, "volume": 890939.0}, {"date": "2022-11-25", "close": 26.78, "volume": 1046584.0}, {"date": "2022-11-28", "close": 26.03, "volume": 1261243.0}, {"date": "2022-11-29", "close": 26.04, "volume": 617902.0}, {"date": "2022-11-30", "close": 26.52, "volume": 978437.0}, {"date": "2022-12-01", "close": 26.7, "volume": 835001.0}, {"date": "2022-12-02", "close": 27.18, "volume": 430247.0}, {"date": "2022-12-05", "close": 26.77, "volume": 716968.0}, {"date": "2022-12-06", "close": 26.49, "volume": 484777.0}, {"date": "2022-12-07", "close": 26.87, "volume": 675321.0}, {"date": "2022-12-08", "close": 27.19, "volume": 590033.0}, {"date": "2022-12-09", "close": 27.14, "volume": 576972.0}, {"date": "2022-12-12", "close": 27.41, "volume": 784388.0}, {"date": "2022-12-13", "close": 27.87, "volume": 1406734.0}, {"date": "2022-12-14", "close": 27.9, "volume": 881874.0}, {"date": "2022-12-15", "close": 27.09, "volume": 790244.0}, {"date": "2022-12-16", "close": 26.54, "volume": 871227.0}, {"date": "2022-12-19", "close": 26.32, "volume": 711767.0}, {"date": "2022-12-20", "close": 26.26, "volume": 542931.0}, {"date": "2022-12-21", "close": 26.69, "volume": 733150.0}, {"date": "2022-12-22", "close": 26.8, "volume": 1341042.0}, {"date": "2022-12-23", "close": 26.87, "volume": 341256.0}, {"date": "2022-12-27", "close": 26.87, "volume": 490648.0}, {"date": "2022-12-28", "close": 26.54, "volume": 415373.0}, {"date": "2022-12-29", "close": 27.07, "volume": 662582.0}, {"date": "2022-12-30", "close": 26.89, "volume": 612899.0}, {"date": "2023-01-03", "close": 27.29, "volume": 664921.0}, {"date": "2023-01-04", "close": 28.06, "volume": 651380.0}, {"date": "2023-01-05", "close": 28.02, "volume": 623591.0}, {"date": "2023-01-06", "close": 28.64, "volume": 703230.0}, {"date": "2023-01-09", "close": 28.6, "volume": 811152.0}, {"date": "2023-01-10", "close": 29.02, "volume": 1220964.0}, {"date": "2023-01-11", "close": 28.6, "volume": 582610.0}, {"date": "2023-01-12", "close": 28.3, "volume": 1044670.0}, {"date": "2023-01-13", "close": 28.58, "volume": 420975.0}, {"date": "2023-01-17", "close": 28.19, "volume": 921269.0}, {"date": "2023-01-18", "close": 28.01, "volume": 612038.0}, {"date": "2023-01-19", "close": 28.22, "volume": 589220.0}, {"date": "2023-01-20", "close": 28.48, "volume": 625867.0}, {"date": "2023-01-23", "close": 28.88, "volume": 605449.0}, {"date": "2023-01-24", "close": 28.37, "volume": 749101.0}, {"date": "2023-01-25", "close": 28.24, "volume": 1117093.0}, {"date": "2023-01-26", "close": 28.32, "volume": 449191.0}, {"date": "2023-01-27", "close": 28.15, "volume": 492603.0}, {"date": "2023-01-30", "close": 27.87, "volume": 400885.0}, {"date": "2023-01-31", "close": 27.8, "volume": 538944.0}, {"date": "2023-02-01", "close": 28.18, "volume": 645330.0}, {"date": "2023-02-02", "close": 28.74, "volume": 705859.0}, {"date": "2023-02-03", "close": 28.88, "volume": 522180.0}, {"date": "2023-02-06", "close": 28.32, "volume": 494152.0}, {"date": "2023-02-07", "close": 28.63, "volume": 477671.0}, {"date": "2023-02-08", "close": 28.51, "volume": 584670.0}, {"date": "2023-02-09", "close": 27.88, "volume": 565283.0}, {"date": "2023-02-10", "close": 27.92, "volume": 728405.0}, {"date": "2023-02-13", "close": 28.17, "volume": 444471.0}, {"date": "2023-02-14", "close": 28.18, "volume": 749722.0}, {"date": "2023-02-15", "close": 28.22, "volume": 375619.0}, {"date": "2023-02-16", "close": 27.67, "volume": 623628.0}, {"date": "2023-02-17", "close": 27.86, "volume": 1029902.0}, {"date": "2023-02-21", "close": 29.4, "volume": 902775.0}, {"date": "2023-02-22", "close": 29.29, "volume": 1232251.0}, {"date": "2023-02-23", "close": 29.4, "volume": 824648.0}, {"date": "2023-02-24", "close": 28.94, "volume": 694656.0}, {"date": "2023-02-27", "close": 28.89, "volume": 516082.0}, {"date": "2023-02-28", "close": 28.57, "volume": 519961.0}, {"date": "2023-03-01", "close": 28.69, "volume": 503396.0}, {"date": "2023-03-02", "close": 28.78, "volume": 736413.0}, {"date": "2023-03-03", "close": 29.39, "volume": 484303.0}, {"date": "2023-03-06", "close": 28.92, "volume": 419113.0}, {"date": "2023-03-07", "close": 28.77, "volume": 448594.0}, {"date": "2023-03-08", "close": 28.54, "volume": 533068.0}, {"date": "2023-03-09", "close": 28.81, "volume": 460381.0}, {"date": "2023-03-10", "close": 28.69, "volume": 759753.0}, {"date": "2023-03-13", "close": 28.93, "volume": 1395908.0}, {"date": "2023-03-14", "close": 29.4, "volume": 1256746.0}, {"date": "2023-03-15", "close": 28.56, "volume": 1412937.0}, {"date": "2023-03-16", "close": 28.62, "volume": 2598260.0}, {"date": "2023-03-17", "close": 28.32, "volume": 1926970.0}, {"date": "2023-03-20", "close": 28.5, "volume": 1321505.0}, {"date": "2023-03-21", "close": 28.66, "volume": 1388268.0}, {"date": "2023-03-22", "close": 28.53, "volume": 1468421.0}, {"date": "2023-03-23", "close": 28.08, "volume": 1358105.0}, {"date": "2023-03-24", "close": 27.8, "volume": 1143348.0}, {"date": "2023-03-27", "close": 28.04, "volume": 977052.0}, {"date": "2023-03-28", "close": 27.81, "volume": 549913.0}, {"date": "2023-03-29", "close": 27.72, "volume": 1459633.0}, {"date": "2023-03-30", "close": 27.38, "volume": 1426962.0}, {"date": "2023-03-31", "close": 27.91, "volume": 1319146.0}, {"date": "2023-04-03", "close": 28.08, "volume": 655212.0}, {"date": "2023-04-04", "close": 28.2, "volume": 901171.0}, {"date": "2023-04-05", "close": 28.4, "volume": 717536.0}, {"date": "2023-04-06", "close": 28.55, "volume": 437165.0}, {"date": "2023-04-10", "close": 28.43, "volume": 298772.0}, {"date": "2023-04-11", "close": 29.25, "volume": 1280387.0}, {"date": "2023-04-12", "close": 29.75, "volume": 1485198.0}, {"date": "2023-04-13", "close": 29.91, "volume": 1158285.0}, {"date": "2023-04-14", "close": 29.99, "volume": 870277.0}, {"date": "2023-04-17", "close": 29.66, "volume": 426418.0}, {"date": "2023-04-18", "close": 29.68, "volume": 534686.0}, {"date": "2023-04-19", "close": 30.66, "volume": 1057733.0}, {"date": "2023-04-20", "close": 30.92, "volume": 859236.0}, {"date": "2023-04-21", "close": 31.9, "volume": 1403586.0}, {"date": "2023-04-24", "close": 31.89, "volume": 739695.0}, {"date": "2023-04-25", "close": 31.51, "volume": 987269.0}, {"date": "2023-04-26", "close": 32.07, "volume": 1402344.0}, {"date": "2023-04-27", "close": 32.35, "volume": 1367796.0}, {"date": "2023-04-28", "close": 32.7, "volume": 939260.0}, {"date": "2023-05-01", "close": 32.67, "volume": 645614.0}, {"date": "2023-05-02", "close": 32.45, "volume": 696311.0}, {"date": "2023-05-03", "close": 32.13, "volume": 978176.0}, {"date": "2023-05-04", "close": 32.01, "volume": 809049.0}, {"date": "2023-05-05", "close": 32.04, "volume": 648763.0}, {"date": "2023-05-08", "close": 31.77, "volume": 665392.0}, {"date": "2023-05-09", "close": 31.55, "volume": 1125934.0}, {"date": "2023-05-10", "close": 31.83, "volume": 795370.0}, {"date": "2023-05-11", "close": 31.81, "volume": 428080.0}, {"date": "2023-05-12", "close": 31.63, "volume": 423687.0}, {"date": "2023-05-15", "close": 32.27, "volume": 513723.0}, {"date": "2023-05-16", "close": 32.5, "volume": 899986.0}, {"date": "2023-05-17", "close": 32.5, "volume": 797904.0}, {"date": "2023-05-18", "close": 32.1, "volume": 737971.0}, {"date": "2023-05-19", "close": 31.87, "volume": 907753.0}, {"date": "2023-05-22", "close": 31.67, "volume": 624706.0}, {"date": "2023-05-23", "close": 30.94, "volume": 1274137.0}, {"date": "2023-05-24", "close": 30.25, "volume": 1942124.0}, {"date": "2023-05-25", "close": 29.92, "volume": 931608.0}, {"date": "2023-05-26", "close": 30.07, "volume": 848637.0}, {"date": "2023-05-30", "close": 29.99, "volume": 959003.0}, {"date": "2023-05-31", "close": 29.9, "volume": 826036.0}, {"date": "2023-06-01", "close": 29.93, "volume": 1433199.0}, {"date": "2023-06-02", "close": 30.24, "volume": 856057.0}, {"date": "2023-06-05", "close": 30.28, "volume": 644680.0}, {"date": "2023-06-06", "close": 30.29, "volume": 578975.0}, {"date": "2023-06-07", "close": 30.08, "volume": 505040.0}, {"date": "2023-06-08", "close": 30.27, "volume": 806975.0}, {"date": "2023-06-09", "close": 30.08, "volume": 482526.0}, {"date": "2023-06-12", "close": 29.73, "volume": 788304.0}, {"date": "2023-06-13", "close": 29.91, "volume": 560274.0}, {"date": "2023-06-14", "close": 31.57, "volume": 2019567.0}, {"date": "2023-06-15", "close": 32.0, "volume": 1179132.0}, {"date": "2023-06-16", "close": 32.16, "volume": 2029483.0}, {"date": "2023-06-20", "close": 31.69, "volume": 659256.0}, {"date": "2023-06-21", "close": 31.33, "volume": 428189.0}, {"date": "2023-06-22", "close": 31.24, "volume": 422423.0}, {"date": "2023-06-23", "close": 31.34, "volume": 363912.0}, {"date": "2023-06-26", "close": 31.43, "volume": 304428.0}, {"date": "2023-06-27", "close": 31.75, "volume": 2432392.0}, {"date": "2023-06-28", "close": 31.9, "volume": 557641.0}, {"date": "2023-06-29", "close": 31.43, "volume": 1203514.0}, {"date": "2023-06-30", "close": 32.25, "volume": 632838.0}, {"date": "2023-07-03", "close": 30.6, "volume": 1425532.0}, {"date": "2023-07-05", "close": 30.24, "volume": 709024.0}, {"date": "2023-07-06", "close": 29.71, "volume": 1075527.0}, {"date": "2023-07-07", "close": 29.84, "volume": 696600.0}, {"date": "2023-07-10", "close": 30.31, "volume": 1136509.0}, {"date": "2023-07-11", "close": 30.37, "volume": 1064855.0}, {"date": "2023-07-12", "close": 30.64, "volume": 530768.0}, {"date": "2023-07-13", "close": 30.7, "volume": 601523.0}, {"date": "2023-07-14", "close": 31.01, "volume": 987123.0}, {"date": "2023-07-17", "close": 30.85, "volume": 850614.0}, {"date": "2023-07-18", "close": 30.7, "volume": 501825.0}, {"date": "2023-07-19", "close": 30.99, "volume": 752978.0}, {"date": "2023-07-20", "close": 30.95, "volume": 1110288.0}, {"date": "2023-07-21", "close": 31.12, "volume": 779713.0}, {"date": "2023-07-24", "close": 30.76, "volume": 772808.0}, {"date": "2023-07-25", "close": 30.86, "volume": 531437.0}, {"date": "2023-07-26", "close": 31.28, "volume": 712672.0}, {"date": "2023-07-27", "close": 30.49, "volume": 799451.0}, {"date": "2023-07-28", "close": 30.68, "volume": 779105.0}, {"date": "2023-07-31", "close": 30.38, "volume": 1165359.0}, {"date": "2023-08-01", "close": 29.95, "volume": 744729.0}, {"date": "2023-08-02", "close": 29.3, "volume": 967812.0}, {"date": "2023-08-03", "close": 28.48, "volume": 1263174.0}, {"date": "2023-08-04", "close": 28.58, "volume": 796354.0}, {"date": "2023-08-07", "close": 28.54, "volume": 651868.0}, {"date": "2023-08-08", "close": 28.22, "volume": 772492.0}, {"date": "2023-08-09", "close": 28.36, "volume": 693228.0}, {"date": "2023-08-10", "close": 28.27, "volume": 660566.0}, {"date": "2023-08-11", "close": 28.44, "volume": 724525.0}, {"date": "2023-08-14", "close": 28.04, "volume": 406295.0}, {"date": "2023-08-15", "close": 27.42, "volume": 621703.0}, {"date": "2023-08-16", "close": 27.29, "volume": 879743.0}, {"date": "2023-08-17", "close": 27.45, "volume": 486423.0}, {"date": "2023-08-18", "close": 27.18, "volume": 693094.0}, {"date": "2023-08-21", "close": 27.33, "volume": 456079.0}, {"date": "2023-08-22", "close": 27.0, "volume": 450551.0}, {"date": "2023-08-23", "close": 27.11, "volume": 447502.0}, {"date": "2023-08-24", "close": 26.66, "volume": 466815.0}, {"date": "2023-08-25", "close": 26.76, "volume": 628404.0}, {"date": "2023-08-28", "close": 26.83, "volume": 375474.0}, {"date": "2023-08-29", "close": 27.2, "volume": 541584.0}, {"date": "2023-08-30", "close": 27.23, "volume": 325182.0}, {"date": "2023-08-31", "close": 26.94, "volume": 472698.0}, {"date": "2023-09-01", "close": 26.87, "volume": 653610.0}, {"date": "2023-09-05", "close": 26.16, "volume": 1214405.0}, {"date": "2023-09-06", "close": 26.22, "volume": 1236534.0}, {"date": "2023-09-07", "close": 26.42, "volume": 1518919.0}, {"date": "2023-09-08", "close": 26.55, "volume": 1197973.0}, {"date": "2023-09-11", "close": 26.79, "volume": 427880.0}, {"date": "2023-09-12", "close": 26.48, "volume": 361252.0}, {"date": "2023-09-13", "close": 26.59, "volume": 463347.0}, {"date": "2023-09-14", "close": 26.46, "volume": 1082293.0}, {"date": "2023-09-15", "close": 26.3, "volume": 855564.0}, {"date": "2023-09-18", "close": 26.11, "volume": 846387.0}, {"date": "2023-09-19", "close": 25.88, "volume": 710184.0}, {"date": "2023-09-20", "close": 25.8, "volume": 584639.0}, {"date": "2023-09-21", "close": 25.42, "volume": 1340958.0}, {"date": "2023-09-22", "close": 25.36, "volume": 1178784.0}, {"date": "2023-09-25", "close": 25.37, "volume": 789520.0}, {"date": "2023-09-26", "close": 25.06, "volume": 1662472.0}, {"date": "2023-09-27", "close": 24.33, "volume": 2900184.0}, {"date": "2023-09-28", "close": 24.82, "volume": 1357548.0}, {"date": "2023-09-29", "close": 24.77, "volume": 1077896.0}, {"date": "2023-10-02", "close": 24.05, "volume": 759214.0}, {"date": "2023-10-03", "close": 23.75, "volume": 746613.0}, {"date": "2023-10-04", "close": 23.76, "volume": 665874.0}, {"date": "2023-10-05", "close": 23.54, "volume": 816271.0}, {"date": "2023-10-06", "close": 23.7, "volume": 1167350.0}, {"date": "2023-10-09", "close": 23.78, "volume": 1862853.0}, {"date": "2023-10-10", "close": 23.96, "volume": 953142.0}, {"date": "2023-10-11", "close": 23.12, "volume": 1733455.0}, {"date": "2023-10-12", "close": 22.73, "volume": 1526688.0}, {"date": "2023-10-13", "close": 22.88, "volume": 1249961.0}, {"date": "2023-10-16", "close": 23.22, "volume": 1799045.0}, {"date": "2023-10-17", "close": 22.9, "volume": 1651773.0}, {"date": "2023-10-18", "close": 22.55, "volume": 1685611.0}, {"date": "2023-10-19", "close": 22.24, "volume": 1243353.0}, {"date": "2023-10-20", "close": 22.42, "volume": 2186889.0}, {"date": "2023-10-23", "close": 22.3, "volume": 1297762.0}, {"date": "2023-10-24", "close": 22.23, "volume": 5518130.0}, {"date": "2023-10-25", "close": 21.91, "volume": 4427074.0}, {"date": "2023-10-26", "close": 21.55, "volume": 2139867.0}, {"date": "2023-10-27", "close": 21.64, "volume": 2787963.0}, {"date": "2023-10-30", "close": 21.99, "volume": 3115377.0}, {"date": "2023-10-31", "close": 22.24, "volume": 2654647.0}, {"date": "2023-11-01", "close": 22.32, "volume": 3681838.0}, {"date": "2023-11-02", "close": 23.64, "volume": 3475752.0}, {"date": "2023-11-03", "close": 24.08, "volume": 2718650.0}, {"date": "2023-11-06", "close": 24.2, "volume": 2130971.0}, {"date": "2023-11-07", "close": 24.14, "volume": 1513182.0}, {"date": "2023-11-08", "close": 24.48, "volume": 2367239.0}, {"date": "2023-11-09", "close": 24.31, "volume": 1964436.0}, {"date": "2023-11-10", "close": 24.51, "volume": 1483108.0}, {"date": "2023-11-13", "close": 24.92, "volume": 1288700.0}, {"date": "2023-11-14", "close": 25.75, "volume": 1614658.0}, {"date": "2023-11-15", "close": 25.69, "volume": 1458080.0}, {"date": "2023-11-16", "close": 25.55, "volume": 985062.0}, {"date": "2023-11-17", "close": 25.62, "volume": 1012899.0}, {"date": "2023-11-20", "close": 25.57, "volume": 997374.0}, {"date": "2023-11-21", "close": 25.52, "volume": 707726.0}, {"date": "2023-11-22", "close": 25.68, "volume": 471624.0}, {"date": "2023-11-24", "close": 25.81, "volume": 295951.0}, {"date": "2023-11-27", "close": 25.87, "volume": 499612.0}, {"date": "2023-11-28", "close": 25.9, "volume": 1153667.0}, {"date": "2023-11-29", "close": 25.92, "volume": 818917.0}, {"date": "2023-11-30", "close": 25.95, "volume": 1208414.0}, {"date": "2023-12-01", "close": 26.38, "volume": 1480810.0}, {"date": "2023-12-04", "close": 26.02, "volume": 1629944.0}, {"date": "2023-12-05", "close": 25.72, "volume": 724095.0}, {"date": "2023-12-06", "close": 25.85, "volume": 828238.0}, {"date": "2023-12-07", "close": 26.04, "volume": 817914.0}, {"date": "2023-12-08", "close": 26.28, "volume": 902922.0}, {"date": "2023-12-11", "close": 26.27, "volume": 663398.0}, {"date": "2023-12-12", "close": 26.6, "volume": 619067.0}, {"date": "2023-12-13", "close": 26.77, "volume": 966562.0}, {"date": "2023-12-14", "close": 27.43, "volume": 992566.0}, {"date": "2023-12-15", "close": 26.44, "volume": 884304.0}, {"date": "2023-12-18", "close": 26.54, "volume": 675566.0}, {"date": "2023-12-19", "close": 26.79, "volume": 737184.0}, {"date": "2023-12-20", "close": 26.6, "volume": 788064.0}, {"date": "2023-12-21", "close": 27.04, "volume": 484951.0}, {"date": "2023-12-22", "close": 27.28, "volume": 379852.0}, {"date": "2023-12-26", "close": 27.43, "volume": 291063.0}, {"date": "2023-12-27", "close": 27.38, "volume": 501624.0}, {"date": "2023-12-28", "close": 27.31, "volume": 406523.0}, {"date": "2023-12-29", "close": 27.28, "volume": 458890.0}, {"date": "2024-01-02", "close": 26.85, "volume": 963248.0}, {"date": "2024-01-03", "close": 26.43, "volume": 1038743.0}, {"date": "2024-01-04", "close": 26.56, "volume": 838556.0}, {"date": "2024-01-05", "close": 26.51, "volume": 1051122.0}, {"date": "2024-01-08", "close": 27.7, "volume": 1295427.0}, {"date": "2024-01-09", "close": 27.29, "volume": 1324208.0}, {"date": "2024-01-10", "close": 27.37, "volume": 479391.0}, {"date": "2024-01-11", "close": 27.25, "volume": 626540.0}, {"date": "2024-01-12", "close": 27.38, "volume": 679264.0}, {"date": "2024-01-16", "close": 26.98, "volume": 719271.0}, {"date": "2024-01-17", "close": 27.41, "volume": 888651.0}, {"date": "2024-01-18", "close": 28.06, "volume": 1283824.0}, {"date": "2024-01-19", "close": 28.17, "volume": 1462825.0}, {"date": "2024-01-22", "close": 28.4, "volume": 1773864.0}, {"date": "2024-01-23", "close": 28.19, "volume": 1668180.0}, {"date": "2024-01-24", "close": 27.41, "volume": 1343533.0}, {"date": "2024-01-25", "close": 27.92, "volume": 1138283.0}, {"date": "2024-01-26", "close": 28.06, "volume": 1121430.0}, {"date": "2024-01-29", "close": 27.94, "volume": 1081409.0}, {"date": "2024-01-30", "close": 27.8, "volume": 700512.0}, {"date": "2024-01-31", "close": 28.03, "volume": 2745426.0}, {"date": "2024-02-01", "close": 28.46, "volume": 1630492.0}, {"date": "2024-02-02", "close": 27.84, "volume": 981155.0}, {"date": "2024-02-05", "close": 27.9, "volume": 947866.0}, {"date": "2024-02-06", "close": 28.36, "volume": 975934.0}, {"date": "2024-02-07", "close": 28.19, "volume": 901127.0}, {"date": "2024-02-08", "close": 27.99, "volume": 491356.0}, {"date": "2024-02-09", "close": 27.84, "volume": 731281.0}, {"date": "2024-02-12", "close": 27.86, "volume": 664720.0}, {"date": "2024-02-13", "close": 27.53, "volume": 487697.0}, {"date": "2024-02-14", "close": 27.73, "volume": 449702.0}, {"date": "2024-02-15", "close": 28.02, "volume": 497360.0}, {"date": "2024-02-16", "close": 28.06, "volume": 471271.0}, {"date": "2024-02-20", "close": 28.49, "volume": 1064436.0}, {"date": "2024-02-21", "close": 28.58, "volume": 685725.0}, {"date": "2024-02-22", "close": 28.86, "volume": 778479.0}, {"date": "2024-02-23", "close": 28.88, "volume": 1121801.0}, {"date": "2024-02-26", "close": 28.53, "volume": 1172215.0}, {"date": "2024-02-27", "close": 27.96, "volume": 1789120.0}, {"date": "2024-02-28", "close": 26.43, "volume": 1422879.0}, {"date": "2024-02-29", "close": 26.51, "volume": 1331869.0}, {"date": "2024-03-01", "close": 26.42, "volume": 945589.0}, {"date": "2024-03-04", "close": 26.5, "volume": 801453.0}, {"date": "2024-03-05", "close": 26.62, "volume": 688338.0}, {"date": "2024-03-06", "close": 27.43, "volume": 781965.0}, {"date": "2024-03-07", "close": 27.54, "volume": 1104488.0}, {"date": "2024-03-08", "close": 27.65, "volume": 934992.0}, {"date": "2024-03-11", "close": 27.94, "volume": 958933.0}, {"date": "2024-03-12", "close": 28.0, "volume": 766373.0}, {"date": "2024-03-13", "close": 27.82, "volume": 406618.0}, {"date": "2024-03-14", "close": 27.48, "volume": 543754.0}, {"date": "2024-03-15", "close": 27.01, "volume": 689163.0}, {"date": "2024-03-18", "close": 26.67, "volume": 391785.0}, {"date": "2024-03-19", "close": 26.93, "volume": 520253.0}, {"date": "2024-03-20", "close": 26.42, "volume": 633188.0}, {"date": "2024-03-21", "close": 26.08, "volume": 880643.0}, {"date": "2024-03-22", "close": 26.2, "volume": 316209.0}, {"date": "2024-03-25", "close": 25.84, "volume": 743549.0}, {"date": "2024-03-26", "close": 26.08, "volume": 777062.0}, {"date": "2024-03-27", "close": 26.34, "volume": 1176677.0}, {"date": "2024-03-28", "close": 25.36, "volume": 3057363.0}, {"date": "2024-04-01", "close": 24.54, "volume": 1401657.0}, {"date": "2024-04-02", "close": 24.27, "volume": 1366574.0}, {"date": "2024-04-03", "close": 24.61, "volume": 804537.0}, {"date": "2024-04-04", "close": 24.34, "volume": 644009.0}, {"date": "2024-04-05", "close": 24.47, "volume": 493336.0}, {"date": "2024-04-08", "close": 24.35, "volume": 852377.0}, {"date": "2024-04-09", "close": 24.66, "volume": 540132.0}, {"date": "2024-04-10", "close": 24.35, "volume": 482988.0}, {"date": "2024-04-11", "close": 24.52, "volume": 562794.0}, {"date": "2024-04-12", "close": 23.77, "volume": 1068235.0}, {"date": "2024-04-15", "close": 23.8, "volume": 916744.0}, {"date": "2024-04-16", "close": 23.8, "volume": 976530.0}, {"date": "2024-04-17", "close": 23.92, "volume": 1065889.0}, {"date": "2024-04-18", "close": 24.01, "volume": 1443351.0}, {"date": "2024-04-19", "close": 23.84, "volume": 834483.0}, {"date": "2024-04-22", "close": 24.36, "volume": 1382983.0}, {"date": "2024-04-23", "close": 24.8, "volume": 1242976.0}, {"date": "2024-04-24", "close": 24.57, "volume": 1194879.0}, {"date": "2024-04-25", "close": 23.88, "volume": 1166291.0}, {"date": "2024-04-26", "close": 24.45, "volume": 1759851.0}, {"date": "2024-04-29", "close": 24.61, "volume": 1590660.0}, {"date": "2024-04-30", "close": 24.13, "volume": 1173586.0}, {"date": "2024-05-01", "close": 24.14, "volume": 2132644.0}, {"date": "2024-05-02", "close": 24.44, "volume": 1303368.0}, {"date": "2024-05-03", "close": 24.78, "volume": 1063758.0}, {"date": "2024-05-06", "close": 24.75, "volume": 631079.0}, {"date": "2024-05-07", "close": 24.93, "volume": 815786.0}, {"date": "2024-05-08", "close": 25.0, "volume": 1397475.0}, {"date": "2024-05-09", "close": 25.06, "volume": 666888.0}, {"date": "2024-05-10", "close": 25.22, "volume": 603138.0}, {"date": "2024-05-13", "close": 25.11, "volume": 735221.0}, {"date": "2024-05-14", "close": 25.77, "volume": 991825.0}, {"date": "2024-05-15", "close": 25.71, "volume": 874140.0}, {"date": "2024-05-16", "close": 25.85, "volume": 906351.0}, {"date": "2024-05-17", "close": 26.09, "volume": 975509.0}, {"date": "2024-05-20", "close": 26.02, "volume": 783172.0}, {"date": "2024-05-21", "close": 25.85, "volume": 898408.0}, {"date": "2024-05-22", "close": 25.63, "volume": 809847.0}, {"date": "2024-05-23", "close": 24.65, "volume": 834779.0}, {"date": "2024-05-24", "close": 24.87, "volume": 1302325.0}, {"date": "2024-05-28", "close": 24.9, "volume": 565045.0}, {"date": "2024-05-29", "close": 24.88, "volume": 961422.0}, {"date": "2024-05-30", "close": 25.02, "volume": 767430.0}, {"date": "2024-05-31", "close": 25.33, "volume": 504539.0}, {"date": "2024-06-03", "close": 25.21, "volume": 967228.0}, {"date": "2024-06-04", "close": 25.51, "volume": 576601.0}, {"date": "2024-06-05", "close": 26.26, "volume": 1038567.0}, {"date": "2024-06-06", "close": 26.48, "volume": 540406.0}, {"date": "2024-06-07", "close": 26.34, "volume": 743941.0}, {"date": "2024-06-10", "close": 26.16, "volume": 560987.0}, {"date": "2024-06-11", "close": 25.78, "volume": 612564.0}, {"date": "2024-06-12", "close": 25.9, "volume": 604226.0}, {"date": "2024-06-13", "close": 25.68, "volume": 505697.0}, {"date": "2024-06-14", "close": 25.31, "volume": 526556.0}, {"date": "2024-06-17", "close": 25.05, "volume": 565334.0}, {"date": "2024-06-18", "close": 25.14, "volume": 617909.0}, {"date": "2024-06-20", "close": 25.25, "volume": 464715.0}, {"date": "2024-06-21", "close": 25.32, "volume": 666333.0}, {"date": "2024-06-24", "close": 25.11, "volume": 698644.0}, {"date": "2024-06-25", "close": 24.88, "volume": 772050.0}, {"date": "2024-06-26", "close": 24.81, "volume": 582401.0}, {"date": "2024-06-27", "close": 24.75, "volume": 472051.0}, {"date": "2024-06-28", "close": 24.78, "volume": 675386.0}, {"date": "2024-07-01", "close": 24.51, "volume": 905086.0}, {"date": "2024-07-02", "close": 24.68, "volume": 485868.0}, {"date": "2024-07-03", "close": 25.13, "volume": 494884.0}, {"date": "2024-07-05", "close": 26.81, "volume": 2726348.0}, {"date": "2024-07-08", "close": 27.16, "volume": 1454077.0}, {"date": "2024-07-09", "close": 27.51, "volume": 1949056.0}, {"date": "2024-07-10", "close": 28.22, "volume": 1365536.0}, {"date": "2024-07-11", "close": 28.3, "volume": 1423555.0}, {"date": "2024-07-12", "close": 28.4, "volume": 1155540.0}, {"date": "2024-07-15", "close": 27.71, "volume": 824499.0}, {"date": "2024-07-16", "close": 27.73, "volume": 884365.0}, {"date": "2024-07-17", "close": 28.23, "volume": 1271828.0}, {"date": "2024-07-18", "close": 28.19, "volume": 1591320.0}, {"date": "2024-07-19", "close": 28.29, "volume": 501631.0}, {"date": "2024-07-22", "close": 28.35, "volume": 366060.0}, {"date": "2024-07-23", "close": 28.52, "volume": 555226.0}, {"date": "2024-07-24", "close": 28.69, "volume": 498967.0}, {"date": "2024-07-25", "close": 28.94, "volume": 738223.0}, {"date": "2024-07-26", "close": 28.93, "volume": 633521.0}, {"date": "2024-07-29", "close": 28.77, "volume": 746799.0}, {"date": "2024-07-30", "close": 28.76, "volume": 601442.0}, {"date": "2024-07-31", "close": 28.78, "volume": 745332.0}, {"date": "2024-08-01", "close": 30.76, "volume": 1146077.0}, {"date": "2024-08-02", "close": 30.46, "volume": 1070911.0}, {"date": "2024-08-05", "close": 29.44, "volume": 822696.0}, {"date": "2024-08-06", "close": 29.74, "volume": 980336.0}, {"date": "2024-08-07", "close": 29.73, "volume": 795966.0}, {"date": "2024-08-08", "close": 30.16, "volume": 509157.0}, {"date": "2024-08-09", "close": 29.87, "volume": 551138.0}, {"date": "2024-08-12", "close": 29.43, "volume": 551084.0}, {"date": "2024-08-13", "close": 29.61, "volume": 381960.0}, {"date": "2024-08-14", "close": 29.85, "volume": 362268.0}, {"date": "2024-08-15", "close": 30.09, "volume": 417955.0}, {"date": "2024-08-16", "close": 30.23, "volume": 277337.0}, {"date": "2024-08-19", "close": 30.36, "volume": 467657.0}, {"date": "2024-08-20", "close": 30.56, "volume": 421812.0}, {"date": "2024-08-21", "close": 30.72, "volume": 428337.0}, {"date": "2024-08-22", "close": 30.63, "volume": 771769.0}, {"date": "2024-08-23", "close": 30.88, "volume": 348040.0}, {"date": "2024-08-26", "close": 30.76, "volume": 376054.0}, {"date": "2024-08-27", "close": 31.16, "volume": 437044.0}, {"date": "2024-08-28", "close": 31.03, "volume": 478646.0}, {"date": "2024-08-29", "close": 30.95, "volume": 529297.0}, {"date": "2024-08-30", "close": 30.85, "volume": 891418.0}, {"date": "2024-09-03", "close": 30.67, "volume": 538349.0}, {"date": "2024-09-04", "close": 30.76, "volume": 1078517.0}, {"date": "2024-09-05", "close": 31.23, "volume": 1134710.0}, {"date": "2024-09-06", "close": 31.48, "volume": 510772.0}, {"date": "2024-09-09", "close": 31.57, "volume": 328766.0}, {"date": "2024-09-10", "close": 31.64, "volume": 224517.0}, {"date": "2024-09-11", "close": 31.54, "volume": 241282.0}, {"date": "2024-09-12", "close": 31.35, "volume": 293522.0}, {"date": "2024-09-13", "close": 31.5, "volume": 403640.0}, {"date": "2024-09-16", "close": 31.51, "volume": 288537.0}, {"date": "2024-09-17", "close": 30.96, "volume": 1112373.0}, {"date": "2024-09-18", "close": 30.71, "volume": 879899.0}, {"date": "2024-09-19", "close": 30.95, "volume": 1318143.0}, {"date": "2024-09-20", "close": 30.57, "volume": 561533.0}, {"date": "2024-09-23", "close": 30.66, "volume": 796602.0}, {"date": "2024-09-24", "close": 30.55, "volume": 462566.0}, {"date": "2024-09-25", "close": 30.51, "volume": 730907.0}, {"date": "2024-09-26", "close": 30.8, "volume": 1479990.0}, {"date": "2024-09-27", "close": 31.12, "volume": 981490.0}, {"date": "2024-09-30", "close": 31.14, "volume": 447433.0}, {"date": "2024-10-01", "close": 30.84, "volume": 552140.0}, {"date": "2024-10-02", "close": 30.33, "volume": 558983.0}, {"date": "2024-10-03", "close": 30.12, "volume": 524995.0}, {"date": "2024-10-04", "close": 29.99, "volume": 382559.0}, {"date": "2024-10-07", "close": 28.8, "volume": 917776.0}, {"date": "2024-10-08", "close": 28.47, "volume": 964978.0}, {"date": "2024-10-09", "close": 28.88, "volume": 896864.0}, {"date": "2024-10-10", "close": 28.54, "volume": 649681.0}, {"date": "2024-10-11", "close": 28.41, "volume": 550668.0}, {"date": "2024-10-14", "close": 28.62, "volume": 603272.0}, {"date": "2024-10-15", "close": 28.47, "volume": 983252.0}, {"date": "2024-10-16", "close": 28.86, "volume": 678398.0}, {"date": "2024-10-17", "close": 29.35, "volume": 748810.0}, {"date": "2024-10-18", "close": 29.56, "volume": 403079.0}, {"date": "2024-10-21", "close": 29.37, "volume": 309369.0}, {"date": "2024-10-22", "close": 29.44, "volume": 230911.0}, {"date": "2024-10-23", "close": 29.23, "volume": 313383.0}, {"date": "2024-10-24", "close": 29.5, "volume": 839189.0}, {"date": "2024-10-25", "close": 28.37, "volume": 1138975.0}, {"date": "2024-10-28", "close": 28.85, "volume": 341316.0}, {"date": "2024-10-29", "close": 28.87, "volume": 824017.0}, {"date": "2024-10-30", "close": 28.85, "volume": 1709474.0}, {"date": "2024-10-31", "close": 25.09, "volume": 2504502.0}, {"date": "2024-11-01", "close": 25.24, "volume": 1070064.0}, {"date": "2024-11-04", "close": 25.28, "volume": 692459.0}, {"date": "2024-11-05", "close": 25.56, "volume": 463392.0}, {"date": "2024-11-06", "close": 24.48, "volume": 1117760.0}, {"date": "2024-11-07", "close": 24.7, "volume": 888435.0}, {"date": "2024-11-08", "close": 24.29, "volume": 1156232.0}, {"date": "2024-11-11", "close": 24.74, "volume": 1272904.0}, {"date": "2024-11-12", "close": 24.58, "volume": 1362567.0}, {"date": "2024-11-13", "close": 24.62, "volume": 1049883.0}, {"date": "2024-11-14", "close": 24.64, "volume": 952476.0}, {"date": "2024-11-15", "close": 24.89, "volume": 1019447.0}, {"date": "2024-11-18", "close": 25.54, "volume": 2067404.0}, {"date": "2024-11-19", "close": 25.51, "volume": 1234061.0}, {"date": "2024-11-20", "close": 25.21, "volume": 644992.0}, {"date": "2024-11-21", "close": 25.04, "volume": 664873.0}, {"date": "2024-11-22", "close": 25.31, "volume": 769118.0}, {"date": "2024-11-25", "close": 25.15, "volume": 1243569.0}, {"date": "2024-11-26", "close": 25.3, "volume": 521970.0}, {"date": "2024-11-27", "close": 25.71, "volume": 652838.0}, {"date": "2024-11-29", "close": 25.78, "volume": 250520.0}, {"date": "2024-12-02", "close": 25.73, "volume": 461760.0}, {"date": "2024-12-03", "close": 25.67, "volume": 597060.0}, {"date": "2024-12-04", "close": 25.3, "volume": 592586.0}, {"date": "2024-12-05", "close": 25.28, "volume": 483427.0}, {"date": "2024-12-06", "close": 25.36, "volume": 388209.0}, {"date": "2024-12-09", "close": 25.8, "volume": 1029094.0}, {"date": "2024-12-10", "close": 25.68, "volume": 672466.0}, {"date": "2024-12-11", "close": 25.76, "volume": 830784.0}, {"date": "2024-12-12", "close": 25.53, "volume": 710292.0}, {"date": "2024-12-13", "close": 25.53, "volume": 487238.0}, {"date": "2024-12-16", "close": 25.32, "volume": 463934.0}, {"date": "2024-12-17", "close": 25.44, "volume": 506583.0}, {"date": "2024-12-18", "close": 24.89, "volume": 505809.0}, {"date": "2024-12-19", "close": 24.79, "volume": 652935.0}, {"date": "2024-12-20", "close": 24.66, "volume": 2985631.0}, {"date": "2024-12-23", "close": 24.54, "volume": 1283193.0}, {"date": "2024-12-24", "close": 24.44, "volume": 317853.0}, {"date": "2024-12-26", "close": 24.46, "volume": 672885.0}, {"date": "2024-12-27", "close": 24.79, "volume": 1434341.0}, {"date": "2024-12-30", "close": 24.58, "volume": 670770.0}, {"date": "2024-12-31", "close": 24.58, "volume": 507570.0}, {"date": "2025-01-02", "close": 24.4, "volume": 737526.0}, {"date": "2025-01-03", "close": 24.42, "volume": 1479785.0}, {"date": "2025-01-06", "close": 24.64, "volume": 1697307.0}, {"date": "2025-01-07", "close": 24.61, "volume": 2163491.0}, {"date": "2025-01-08", "close": 24.32, "volume": 537368.0}, {"date": "2025-01-10", "close": 23.95, "volume": 714392.0}, {"date": "2025-01-13", "close": 24.02, "volume": 638177.0}, {"date": "2025-01-14", "close": 23.89, "volume": 772661.0}, {"date": "2025-01-15", "close": 24.86, "volume": 815854.0}, {"date": "2025-01-16", "close": 25.05, "volume": 703199.0}, {"date": "2025-01-17", "close": 25.29, "volume": 2087355.0}, {"date": "2025-01-21", "close": 25.72, "volume": 900643.0}, {"date": "2025-01-22", "close": 25.23, "volume": 628976.0}, {"date": "2025-01-23", "close": 24.99, "volume": 607772.0}, {"date": "2025-01-24", "close": 25.08, "volume": 452954.0}, {"date": "2025-01-27", "close": 25.5, "volume": 617607.0}, {"date": "2025-01-28", "close": 25.52, "volume": 316365.0}, {"date": "2025-01-29", "close": 25.31, "volume": 395392.0}, {"date": "2025-01-30", "close": 25.66, "volume": 511319.0}, {"date": "2025-01-31", "close": 25.38, "volume": 389828.0}, {"date": "2025-02-03", "close": 25.37, "volume": 326269.0}, {"date": "2025-02-04", "close": 25.74, "volume": 474498.0}, {"date": "2025-02-05", "close": 26.12, "volume": 483895.0}, {"date": "2025-02-06", "close": 25.25, "volume": 525697.0}, {"date": "2025-02-07", "close": 24.67, "volume": 752207.0}, {"date": "2025-02-10", "close": 24.72, "volume": 858635.0}, {"date": "2025-02-11", "close": 25.16, "volume": 1054928.0}, {"date": "2025-02-12", "close": 25.37, "volume": 626828.0}, {"date": "2025-02-13", "close": 25.71, "volume": 635608.0}, {"date": "2025-02-14", "close": 25.7, "volume": 627300.0}, {"date": "2025-02-18", "close": 25.95, "volume": 790513.0}, {"date": "2025-02-19", "close": 25.62, "volume": 515913.0}, {"date": "2025-02-20", "close": 25.72, "volume": 481489.0}, {"date": "2025-02-21", "close": 26.13, "volume": 509385.0}, {"date": "2025-02-24", "close": 26.28, "volume": 793276.0}, {"date": "2025-02-25", "close": 28.11, "volume": 1532068.0}, {"date": "2025-02-26", "close": 28.92, "volume": 1366950.0}, {"date": "2025-02-27", "close": 28.98, "volume": 928018.0}, {"date": "2025-02-28", "close": 28.96, "volume": 791970.0}, {"date": "2025-03-03", "close": 29.65, "volume": 649556.0}, {"date": "2025-03-04", "close": 30.0, "volume": 1222117.0}, {"date": "2025-03-05", "close": 30.34, "volume": 386027.0}, {"date": "2025-03-06", "close": 29.52, "volume": 550880.0}, {"date": "2025-03-07", "close": 29.86, "volume": 627390.0}, {"date": "2025-03-10", "close": 29.74, "volume": 562280.0}, {"date": "2025-03-11", "close": 29.84, "volume": 807085.0}, {"date": "2025-03-12", "close": 28.84, "volume": 825487.0}, {"date": "2025-03-13", "close": 28.21, "volume": 828490.0}, {"date": "2025-03-14", "close": 28.57, "volume": 774619.0}, {"date": "2025-03-17", "close": 29.03, "volume": 790098.0}, {"date": "2025-03-18", "close": 28.77, "volume": 538793.0}, {"date": "2025-03-19", "close": 28.39, "volume": 711769.0}, {"date": "2025-03-20", "close": 28.46, "volume": 469246.0}, {"date": "2025-03-21", "close": 28.13, "volume": 443228.0}, {"date": "2025-03-24", "close": 28.03, "volume": 1652219.0}, {"date": "2025-03-25", "close": 28.43, "volume": 1154559.0}, {"date": "2025-03-26", "close": 28.41, "volume": 890426.0}, {"date": "2025-03-27", "close": 28.41, "volume": 633576.0}, {"date": "2025-03-28", "close": 28.05, "volume": 775054.0}, {"date": "2025-03-31", "close": 28.37, "volume": 694920.0}, {"date": "2025-04-01", "close": 28.19, "volume": 595017.0}, {"date": "2025-04-02", "close": 28.13, "volume": 403254.0}, {"date": "2025-04-03", "close": 27.94, "volume": 1605457.0}, {"date": "2025-04-04", "close": 26.31, "volume": 1294646.0}, {"date": "2025-04-07", "close": 25.65, "volume": 2399573.0}, {"date": "2025-04-08", "close": 24.97, "volume": 1619420.0}, {"date": "2025-04-09", "close": 25.85, "volume": 1629024.0}, {"date": "2025-04-10", "close": 25.05, "volume": 1366788.0}, {"date": "2025-04-11", "close": 25.85, "volume": 2300131.0}, {"date": "2025-04-14", "close": 26.05, "volume": 1152429.0}, {"date": "2025-04-15", "close": 26.03, "volume": 1252404.0}, {"date": "2025-04-16", "close": 25.69, "volume": 746039.0}, {"date": "2025-04-17", "close": 25.93, "volume": 691095.0}, {"date": "2025-04-21", "close": 25.7, "volume": 382341.0}, {"date": "2025-04-22", "close": 26.16, "volume": 639155.0}, {"date": "2025-04-23", "close": 26.52, "volume": 706966.0}, {"date": "2025-04-24", "close": 27.0, "volume": 827100.0}, {"date": "2025-04-25", "close": 26.64, "volume": 928869.0}, {"date": "2025-04-28", "close": 26.8, "volume": 638850.0}, {"date": "2025-04-29", "close": 26.92, "volume": 793263.0}, {"date": "2025-04-30", "close": 28.02, "volume": 1513677.0}, {"date": "2025-05-01", "close": 28.22, "volume": 1541698.0}, {"date": "2025-05-02", "close": 28.62, "volume": 899572.0}, {"date": "2025-05-05", "close": 28.37, "volume": 811339.0}, {"date": "2025-05-06", "close": 28.44, "volume": 799440.0}, {"date": "2025-05-07", "close": 28.33, "volume": 585914.0}, {"date": "2025-05-08", "close": 28.33, "volume": 444112.0}, {"date": "2025-05-09", "close": 28.34, "volume": 673091.0}, {"date": "2025-05-12", "close": 28.44, "volume": 561711.0}, {"date": "2025-05-13", "close": 28.27, "volume": 488638.0}, {"date": "2025-05-14", "close": 27.97, "volume": 394145.0}, {"date": "2025-05-15", "close": 28.75, "volume": 684997.0}, {"date": "2025-05-16", "close": 28.88, "volume": 398000.0}, {"date": "2025-05-19", "close": 29.1, "volume": 433274.0}, {"date": "2025-05-20", "close": 29.41, "volume": 587843.0}, {"date": "2025-05-21", "close": 28.72, "volume": 467312.0}, {"date": "2025-05-22", "close": 28.4, "volume": 659581.0}, {"date": "2025-05-23", "close": 28.63, "volume": 948581.0}, {"date": "2025-05-27", "close": 28.92, "volume": 541186.0}, {"date": "2025-05-28", "close": 28.61, "volume": 438223.0}, {"date": "2025-05-29", "close": 28.82, "volume": 411219.0}, {"date": "2025-05-30", "close": 28.96, "volume": 459042.0}, {"date": "2025-06-02", "close": 29.15, "volume": 809386.0}, {"date": "2025-06-03", "close": 29.12, "volume": 535135.0}, {"date": "2025-06-04", "close": 29.27, "volume": 492426.0}, {"date": "2025-06-05", "close": 30.3, "volume": 897247.0}, {"date": "2025-06-06", "close": 30.26, "volume": 1322097.0}, {"date": "2025-06-09", "close": 29.88, "volume": 615092.0}, {"date": "2025-06-10", "close": 30.06, "volume": 607210.0}, {"date": "2025-06-11", "close": 30.13, "volume": 720117.0}, {"date": "2025-06-12", "close": 30.11, "volume": 1219511.0}, {"date": "2025-06-13", "close": 29.39, "volume": 838174.0}, {"date": "2025-06-16", "close": 29.31, "volume": 816430.0}, {"date": "2025-06-17", "close": 28.63, "volume": 1310615.0}, {"date": "2025-06-18", "close": 28.58, "volume": 890947.0}, {"date": "2025-06-20", "close": 28.83, "volume": 1490783.0}, {"date": "2025-06-23", "close": 29.17, "volume": 900876.0}, {"date": "2025-06-24", "close": 29.85, "volume": 1852655.0}, {"date": "2025-06-25", "close": 29.9, "volume": 855877.0}, {"date": "2025-06-26", "close": 30.21, "volume": 853866.0}, {"date": "2025-06-27", "close": 30.22, "volume": 882877.0}, {"date": "2025-06-30", "close": 30.63, "volume": 626237.0}, {"date": "2025-07-01", "close": 30.6, "volume": 789978.0}, {"date": "2025-07-02", "close": 30.16, "volume": 543734.0}, {"date": "2025-07-03", "close": 30.28, "volume": 274870.0}, {"date": "2025-07-07", "close": 29.94, "volume": 987102.0}, {"date": "2025-07-08", "close": 29.77, "volume": 1234065.0}, {"date": "2025-07-09", "close": 30.69, "volume": 3955622.0}, {"date": "2025-07-10", "close": 31.07, "volume": 2866852.0}, {"date": "2025-07-11", "close": 30.28, "volume": 1285685.0}, {"date": "2025-07-14", "close": 30.04, "volume": 634373.0}, {"date": "2025-07-15", "close": 29.33, "volume": 1673881.0}, {"date": "2025-07-16", "close": 29.57, "volume": 912076.0}, {"date": "2025-07-17", "close": 29.88, "volume": 846164.0}, {"date": "2025-07-18", "close": 30.17, "volume": 724590.0}, {"date": "2025-07-21", "close": 30.28, "volume": 718639.0}, {"date": "2025-07-22", "close": 30.93, "volume": 949146.0}, {"date": "2025-07-23", "close": 31.84, "volume": 760878.0}, {"date": "2025-07-24", "close": 31.48, "volume": 716392.0}, {"date": "2025-07-25", "close": 31.67, "volume": 514702.0}, {"date": "2025-07-28", "close": 31.18, "volume": 531041.0}, {"date": "2025-07-29", "close": 31.6, "volume": 446111.0}, {"date": "2025-07-30", "close": 30.93, "volume": 546924.0}, {"date": "2025-07-31", "close": 30.56, "volume": 934709.0}, {"date": "2025-08-01", "close": 30.83, "volume": 951119.0}, {"date": "2025-08-04", "close": 30.79, "volume": 1622607.0}, {"date": "2025-08-05", "close": 35.48, "volume": 3882381.0}, {"date": "2025-08-06", "close": 35.5, "volume": 1348087.0}, {"date": "2025-08-07", "close": 36.08, "volume": 1425478.0}, {"date": "2025-08-08", "close": 36.14, "volume": 1334815.0}, {"date": "2025-08-11", "close": 35.96, "volume": 480558.0}, {"date": "2025-08-12", "close": 36.23, "volume": 886454.0}, {"date": "2025-08-13", "close": 36.78, "volume": 438295.0}, {"date": "2025-08-14", "close": 36.62, "volume": 461775.0}, {"date": "2025-08-15", "close": 36.2, "volume": 1131208.0}, {"date": "2025-08-18", "close": 36.29, "volume": 671099.0}, {"date": "2025-08-19", "close": 36.88, "volume": 902062.0}, {"date": "2025-08-20", "close": 37.41, "volume": 542121.0}, {"date": "2025-08-21", "close": 36.97, "volume": 643202.0}, {"date": "2025-08-22", "close": 37.49, "volume": 603940.0}, {"date": "2025-08-25", "close": 37.15, "volume": 398028.0}, {"date": "2025-08-26", "close": 37.3, "volume": 429809.0}, {"date": "2025-08-27", "close": 37.25, "volume": 359344.0}, {"date": "2025-08-28", "close": 37.23, "volume": 318686.0}, {"date": "2025-08-29", "close": 37.45, "volume": 484378.0}, {"date": "2025-09-02", "close": 36.9, "volume": 627458.0}, {"date": "2025-09-03", "close": 37.35, "volume": 538343.0}, {"date": "2025-09-04", "close": 37.64, "volume": 541481.0}, {"date": "2025-09-05", "close": 38.09, "volume": 1215377.0}, {"date": "2025-09-08", "close": 38.4, "volume": 689442.0}, {"date": "2025-09-09", "close": 38.7, "volume": 994153.0}, {"date": "2025-09-10", "close": 37.96, "volume": 477172.0}, {"date": "2025-09-11", "close": 38.53, "volume": 634798.0}, {"date": "2025-09-12", "close": 37.78, "volume": 1032712.0}, {"date": "2025-09-15", "close": 37.38, "volume": 1198170.0}, {"date": "2025-09-16", "close": 37.39, "volume": 896338.0}, {"date": "2025-09-17", "close": 37.31, "volume": 575755.0}, {"date": "2025-09-18", "close": 37.03, "volume": 419060.0}, {"date": "2025-09-19", "close": 36.85, "volume": 446974.0}, {"date": "2025-09-22", "close": 36.52, "volume": 644934.0}, {"date": "2025-09-23", "close": 36.1, "volume": 958301.0}, {"date": "2025-09-24", "close": 35.84, "volume": 987161.0}, {"date": "2025-09-25", "close": 35.28, "volume": 693644.0}, {"date": "2025-09-26", "close": 35.42, "volume": 497147.0}, {"date": "2025-09-29", "close": 35.5, "volume": 595179.0}, {"date": "2025-09-30", "close": 36.29, "volume": 388990.0}, {"date": "2025-10-01", "close": 36.8, "volume": 1000923.0}, {"date": "2025-10-02", "close": 36.45, "volume": 538844.0}, {"date": "2025-10-03", "close": 36.32, "volume": 459367.0}, {"date": "2025-10-06", "close": 35.91, "volume": 502448.0}, {"date": "2025-10-07", "close": 35.73, "volume": 386264.0}, {"date": "2025-10-08", "close": 35.93, "volume": 427108.0}, {"date": "2025-10-09", "close": 35.72, "volume": 797155.0}, {"date": "2025-10-10", "close": 35.11, "volume": 867976.0}, {"date": "2025-10-13", "close": 35.21, "volume": 712549.0}, {"date": "2025-10-14", "close": 35.26, "volume": 1480409.0}, {"date": "2025-10-15", "close": 35.37, "volume": 761995.0}, {"date": "2025-10-16", "close": 35.81, "volume": 334731.0}, {"date": "2025-10-17", "close": 36.34, "volume": 605263.0}, {"date": "2025-10-20", "close": 36.33, "volume": 445114.0}, {"date": "2025-10-21", "close": 36.53, "volume": 312870.0}, {"date": "2025-10-22", "close": 37.17, "volume": 479709.0}, {"date": "2025-10-23", "close": 36.49, "volume": 1082141.0}, {"date": "2025-10-24", "close": 36.59, "volume": 703795.0}, {"date": "2025-10-27", "close": 36.68, "volume": 424225.0}, {"date": "2025-10-28", "close": 36.54, "volume": 344549.0}, {"date": "2025-10-29", "close": 35.78, "volume": 329178.0}, {"date": "2025-10-30", "close": 35.77, "volume": 266717.0}, {"date": "2025-10-31", "close": 36.82, "volume": 496008.0}, {"date": "2025-11-03", "close": 36.77, "volume": 511156.0}, {"date": "2025-11-04", "close": 37.02, "volume": 707065.0}, {"date": "2025-11-05", "close": 36.76, "volume": 971561.0}, {"date": "2025-11-06", "close": 32.45, "volume": 1659725.0}, {"date": "2025-11-07", "close": 33.23, "volume": 1003937.0}, {"date": "2025-11-10", "close": 33.35, "volume": 637782.0}, {"date": "2025-11-11", "close": 33.28, "volume": 390346.0}, {"date": "2025-11-12", "close": 33.47, "volume": 444637.0}, {"date": "2025-11-13", "close": 32.97, "volume": 482055.0}, {"date": "2025-11-14", "close": 32.69, "volume": 586280.0}, {"date": "2025-11-17", "close": 32.57, "volume": 599644.0}, {"date": "2025-11-18", "close": 32.54, "volume": 530988.0}, {"date": "2025-11-19", "close": 32.28, "volume": 446972.0}, {"date": "2025-11-20", "close": 31.99, "volume": 392866.0}, {"date": "2025-11-21", "close": 32.99, "volume": 433532.0}, {"date": "2025-11-24", "close": 32.88, "volume": 474021.0}, {"date": "2025-11-25", "close": 33.42, "volume": 474820.0}, {"date": "2025-11-26", "close": 33.41, "volume": 324722.0}, {"date": "2025-11-28", "close": 33.28, "volume": 167416.0}, {"date": "2025-12-01", "close": 32.72, "volume": 486067.0}, {"date": "2025-12-02", "close": 32.44, "volume": 368552.0}, {"date": "2025-12-03", "close": 32.96, "volume": 345280.0}, {"date": "2025-12-04", "close": 32.73, "volume": 293137.0}, {"date": "2025-12-05", "close": 33.48, "volume": 655290.0}, {"date": "2025-12-08", "close": 33.49, "volume": 774659.0}, {"date": "2025-12-09", "close": 33.0, "volume": 512632.0}, {"date": "2025-12-10", "close": 33.44, "volume": 388666.0}, {"date": "2025-12-11", "close": 32.79, "volume": 896761.0}, {"date": "2025-12-12", "close": 32.63, "volume": 804033.0}, {"date": "2025-12-15", "close": 32.23, "volume": 1107176.0}, {"date": "2025-12-16", "close": 32.31, "volume": 434680.0}, {"date": "2025-12-17", "close": 32.54, "volume": 269368.0}, {"date": "2025-12-18", "close": 32.7, "volume": 231332.0}, {"date": "2025-12-19", "close": 32.82, "volume": 516987.0}, {"date": "2025-12-22", "close": 33.12, "volume": 628567.0}, {"date": "2025-12-23", "close": 32.79, "volume": 679533.0}, {"date": "2025-12-24", "close": 32.84, "volume": 365285.0}, {"date": "2025-12-26", "close": 33.04, "volume": 545144.0}, {"date": "2025-12-29", "close": 33.14, "volume": 552965.0}, {"date": "2025-12-30", "close": 33.08, "volume": 331610.0}, {"date": "2025-12-31", "close": 32.81, "volume": 400520.0}, {"date": "2026-01-02", "close": 32.88, "volume": 1430728.0}, {"date": "2026-01-05", "close": 33.34, "volume": 893332.0}, {"date": "2026-01-06", "close": 33.9, "volume": 744207.0}, {"date": "2026-01-07", "close": 33.7, "volume": 699315.0}, {"date": "2026-01-08", "close": 34.16, "volume": 428337.0}, {"date": "2026-01-09", "close": 33.57, "volume": 712194.0}, {"date": "2026-01-12", "close": 33.68, "volume": 887423.0}, {"date": "2026-01-13", "close": 31.9, "volume": 1641250.0}, {"date": "2026-01-14", "close": 32.92, "volume": 1873668.0}, {"date": "2026-01-15", "close": 32.89, "volume": 1176192.0}, {"date": "2026-01-16", "close": 32.7, "volume": 1303548.0}, {"date": "2026-01-20", "close": 32.17, "volume": 1010725.0}, {"date": "2026-01-21", "close": 32.78, "volume": 1527633.0}, {"date": "2026-01-22", "close": 33.08, "volume": 1322290.0}, {"date": "2026-01-23", "close": 33.31, "volume": 629962.0}, {"date": "2026-01-26", "close": 33.77, "volume": 539709.0}, {"date": "2026-01-27", "close": 34.08, "volume": 1025725.0}, {"date": "2026-01-28", "close": 33.86, "volume": 587671.0}, {"date": "2026-01-29", "close": 33.66, "volume": 839749.0}, {"date": "2026-01-30", "close": 34.14, "volume": 873292.0}, {"date": "2026-02-02", "close": 34.26, "volume": 637976.0}, {"date": "2026-02-03", "close": 34.18, "volume": 656317.0}, {"date": "2026-02-04", "close": 35.09, "volume": 1016163.0}, {"date": "2026-02-05", "close": 35.17, "volume": 1745707.0}, {"date": "2026-02-06", "close": 34.69, "volume": 734836.0}, {"date": "2026-02-09", "close": 35.06, "volume": 801395.0}, {"date": "2026-02-10", "close": 35.38, "volume": 1208524.0}, {"date": "2026-02-11", "close": 35.3, "volume": 682097.0}, {"date": "2026-02-12", "close": 35.53, "volume": 736681.0}, {"date": "2026-02-13", "close": 36.18, "volume": 884898.0}, {"date": "2026-02-17", "close": 35.72, "volume": 471528.0}, {"date": "2026-02-18", "close": 36.26, "volume": 970574.0}, {"date": "2026-02-19", "close": 35.67, "volume": 826365.0}, {"date": "2026-02-20", "close": 36.13, "volume": 536149.0}, {"date": "2026-02-23", "close": 36.19, "volume": 352292.0}, {"date": "2026-02-24", "close": 35.97, "volume": 459611.0}, {"date": "2026-02-25", "close": 36.29, "volume": 776224.0}, {"date": "2026-02-26", "close": 36.68, "volume": 639406.0}, {"date": "2026-02-27", "close": 36.9, "volume": 1271371.0}, {"date": "2026-03-02", "close": 35.76, "volume": 1741489.0}, {"date": "2026-03-03", "close": 36.75, "volume": 1153183.0}, {"date": "2026-03-04", "close": 36.36, "volume": 1416602.0}, {"date": "2026-03-05", "close": 34.85, "volume": 1823283.0}, {"date": "2026-03-06", "close": 34.31, "volume": 760422.0}, {"date": "2026-03-09", "close": 34.08, "volume": 798775.0}, {"date": "2026-03-10", "close": 33.07, "volume": 1443064.0}, {"date": "2026-03-11", "close": 33.36, "volume": 1166279.0}, {"date": "2026-03-12", "close": 33.04, "volume": 692405.0}, {"date": "2026-03-13", "close": 32.96, "volume": 554558.0}, {"date": "2026-03-16", "close": 33.09, "volume": 401731.0}, {"date": "2026-03-17", "close": 33.37, "volume": 313436.0}, {"date": "2026-03-18", "close": 32.93, "volume": 671604.0}, {"date": "2026-03-19", "close": 32.34, "volume": 710742.0}, {"date": "2026-03-20", "close": 31.94, "volume": 725915.0}, {"date": "2026-03-23", "close": 31.94, "volume": 571453.0}, {"date": "2026-03-24", "close": 32.16, "volume": 632187.0}, {"date": "2026-03-25", "close": 32.45, "volume": 426098.0}, {"date": "2026-03-26", "close": 32.27, "volume": 835216.0}, {"date": "2026-03-27", "close": 31.64, "volume": 964017.0}, {"date": "2026-03-30", "close": 31.59, "volume": 531066.0}, {"date": "2026-03-31", "close": 31.78, "volume": 519388.0}, {"date": "2026-04-01", "close": 32.09, "volume": 593733.0}, {"date": "2026-04-02", "close": 32.14, "volume": 854596.0}, {"date": "2026-04-06", "close": 32.63, "volume": 999414.0}, {"date": "2026-04-07", "close": 31.73, "volume": 1999887.0}, {"date": "2026-04-08", "close": 33.03, "volume": 804305.0}, {"date": "2026-04-09", "close": 33.13, "volume": 848805.0}, {"date": "2026-04-10", "close": 33.48, "volume": 650112.0}, {"date": "2026-04-13", "close": 34.0, "volume": 728882.0}, {"date": "2026-04-14", "close": 34.35, "volume": 610316.0}, {"date": "2026-04-15", "close": 34.22, "volume": 844328.0}, {"date": "2026-04-16", "close": 33.83, "volume": 664015.0}, {"date": "2026-04-17", "close": 34.36, "volume": 1080555.0}, {"date": "2026-04-20", "close": 34.21, "volume": 957954.0}, {"date": "2026-04-21", "close": 32.84, "volume": 1613207.0}, {"date": "2026-04-22", "close": 32.74, "volume": 1260289.0}, {"date": "2026-04-23", "close": 31.92, "volume": 1597492.0}, {"date": "2026-04-24", "close": 31.57, "volume": 1293382.0}, {"date": "2026-04-27", "close": 32.09, "volume": 1342927.0}, {"date": "2026-04-28", "close": 31.08, "volume": 1267818.0}, {"date": "2026-04-29", "close": 30.38, "volume": 1296308.0}, {"date": "2026-04-30", "close": 30.93, "volume": 1034593.0}, {"date": "2026-05-01", "close": 31.16, "volume": 1391587.0}, {"date": "2026-05-04", "close": 30.9, "volume": 1452119.0}, {"date": "2026-05-05", "close": 31.31, "volume": 1998377.0}, {"date": "2026-05-06", "close": 30.26, "volume": 3610893.0}, {"date": "2026-05-07", "close": 30.05, "volume": 1239492.0}, {"date": "2026-05-08", "close": 29.95, "volume": 1070799.0}, {"date": "2026-05-11", "close": 29.1, "volume": 1447136.0}, {"date": "2026-05-12", "close": 30.06, "volume": 915735.0}, {"date": "2026-05-13", "close": 29.82, "volume": 1482838.0}, {"date": "2026-05-14", "close": 29.72, "volume": 990415.0}, {"date": "2026-05-15", "close": 29.54, "volume": 796415.0}, {"date": "2026-05-18", "close": 30.3, "volume": 1034240.0}, {"date": "2026-05-19", "close": 30.84, "volume": 1430340.0}, {"date": "2026-05-20", "close": 31.01, "volume": 1164503.0}, {"date": "2026-05-21", "close": 30.76, "volume": 721806.0}, {"date": "2026-05-22", "close": 30.53, "volume": 1038644.0}, {"date": "2026-05-26", "close": 30.43, "volume": 1498450.0}, {"date": "2026-05-27", "close": 30.21, "volume": 1223619.0}, {"date": "2026-05-28", "close": 29.77, "volume": 975341.0}, {"date": "2026-05-29", "close": 29.69, "volume": 814932.0}, {"date": "2026-06-01", "close": 29.48, "volume": 595220.0}, {"date": "2026-06-02", "close": 29.36, "volume": 1289936.0}, {"date": "2026-06-03", "close": 29.93, "volume": 1382042.0}, {"date": "2026-06-04", "close": 30.85, "volume": 2434687.0}, {"date": "2026-06-05", "close": 30.61, "volume": 1750896.0}, {"date": "2026-06-08", "close": 30.34, "volume": 1003118.0}, {"date": "2026-06-09", "close": 31.32, "volume": 1408620.0}, {"date": "2026-06-10", "close": 30.9, "volume": 720296.0}, {"date": "2026-06-11", "close": 30.67, "volume": 1173150.0}, {"date": "2026-06-12", "close": 30.57, "volume": 698105.0}, {"date": "2026-06-15", "close": 30.46, "volume": 682403.0}, {"date": "2026-06-16", "close": 30.5, "volume": 849261.0}, {"date": "2026-06-17", "close": 30.07, "volume": 1715252.0}, {"date": "2026-06-18", "close": 30.08, "volume": 1046788.0}, {"date": "2026-06-22", "close": 29.39, "volume": 1156389.0}, {"date": "2026-06-23", "close": 29.61, "volume": 986479.0}, {"date": "2026-06-24", "close": 30.26, "volume": 1451908.0}, {"date": "2026-06-25", "close": 30.22, "volume": 1319001.0}, {"date": "2026-06-26", "close": 30.04, "volume": 1717802.0}, {"date": "2026-06-29", "close": 30.28, "volume": 1046449.0}, {"date": "2026-06-30", "close": 28.81, "volume": 3804032.0}, {"date": "2026-07-01", "close": 28.73, "volume": 2144246.0}, {"date": "2026-07-02", "close": 30.25, "volume": 1705743.0}, {"date": "2026-07-06", "close": 30.55, "volume": 1298530.0}, {"date": "2026-07-07", "close": 30.48, "volume": 899292.0}, {"date": "2026-07-08", "close": 29.95, "volume": 983273.0}, {"date": "2026-07-09", "close": 30.4, "volume": 1398887.0}, {"date": "2026-07-10", "close": 30.7, "volume": 1763881.0}, {"date": "2026-07-13", "close": 31.08, "volume": 1673549.0}, {"date": "2026-07-14", "close": 29.83, "volume": 1963879.0}, {"date": "2026-07-15", "close": 30.8, "volume": 2676504.0}, {"date": "2026-07-16", "close": 31.41, "volume": 2600458.0}, {"date": "2026-07-17", "close": 30.59, "volume": 2034938.0}, {"date": "2026-07-20", "close": 30.43, "volume": 2316071.0}, {"date": "2026-07-21", "close": 30.21, "volume": 1133137.0}, {"date": "2026-07-22", "close": 29.94, "volume": 1069453.0}, {"date": "2026-07-23", "close": 29.77, "volume": 1201260.0}, {"date": "2026-07-24", "close": 30.57, "volume": 1216511.0}, {"date": "2026-07-27", "close": 31.12, "volume": 1685183.0}, {"date": "2026-07-28", "close": 32.56, "volume": 3409286.0}, {"date": "2026-07-29", "close": 32.66, "volume": 3255441.0}, {"date": "2026-07-30", "close": 32.33, "volume": 1595485.0}, {"date": "2026-07-31", "close": 31.56, "volume": 1842853.0}, {"date": "2026-08-03", "close": 32.15, "volume": 1692243.0}, {"date": "2026-08-04", "close": 30.44, "volume": 2918638.0}, {"date": "2026-08-05", "close": 30.13, "volume": 1572612.0}, {"date": "2026-08-06", "close": 29.69, "volume": 1195819.0}, {"date": "2026-08-07", "close": 30.11, "volume": 1518668.0}], "refreshing": true}