{"ticker": "STAG", "overview": {"cik": "1479094", "ticker": "STAG", "name": "STAG Industrial, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001517991-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001479094-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001479094-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085810", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001517406-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0002029478-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001518209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001185498-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001229305-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001504780-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001517991-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001189309-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001733535-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001798435-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001138", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001479094-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001479094-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001479094-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001229305-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001504780-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001189309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001189309-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001733535-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001517406-26-000010", "price_sensitive": false}]}, "description": "STAG Industrial, Inc. trades as STAG on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 22 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "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": "STAG", "has_prices": true, "as_of": "2026-08-07", "last": 37.3, "prev_close": 36.8, "change": 0.5, "change_pct": 0.013586956521739132, "session_volume": 1344082.0, "vwap_5": 37.63466269389044, "vwap_20": 39.67318235191381, "vwap_60": 38.86800950658485, "vwap_250": 37.828997924106424, "high_52w": 42.04, "low_52w": 35.98, "avg_volume_20": 1941560.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185498-26-000010", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Christopher P. Marr", "who_key": "MARR CHRISTOPHER P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/000118549826000010/0001185498-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001189309-26-000017", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Virgis Colbert", "who_key": "COLBERT VIRGIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/000118930926000017/0001189309-26-000017-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0002029478-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Vicki Lundy Wilbon", "who_key": "Wilbon Vicki Lundy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029478/000202947826000011/0002029478-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001798435-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Jit Kee Chin", "who_key": "Chin Jit Kee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22482.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798435/000179843526000011/0001798435-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001733535-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Michelle Dilley", "who_key": "Dilley Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20609.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733535/000173353526000011/0001733535-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001504780-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Jeffrey D. Furber", "who_key": "Furber Jeffrey D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21221.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504780/000150478026000011/0001504780-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001517406-26-000015", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Benjamin S. Butcher", "who_key": "Butcher Benjamin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517406/000151740626000015/0001517406-26-000015-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001518209-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Larry T. Guillemette", "who_key": "Guillemette Larry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34985.130000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518209/000151820926000011/0001518209-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001229305-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Hans S. Weger", "who_key": "WEGER HANS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/000122930526000011/0001229305-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001517991-26-000011", "src": "INSIDERS", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Francis X. Jacoby III", "who_key": "Jacoby Francis X III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on STAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517991/000151799126000011/0001517991-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "HOUSE-2026-20035622-T39", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "ain Street Trust > Bank of America\nStag Industrial, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STAG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67248}, {"id": "13DG-0002100119-26-001138", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. takes a 5.31% passive stake in STAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0002100119-26-001138-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000653", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. crosses 5% of STAG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0002100121-26-000653-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002365", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. adjusts its stake in STAG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0000102909-26-002365-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20030231-T113", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nStag Industrial, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps STAG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813168}, {"id": "HOUSE-2025-20030231-T112", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nStag Industrial, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps STAG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821808}, {"id": "HOUSE-2025-20030338-T95", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "tanley - Select UMA Account # 1\nJT Stag Industrial, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims STAG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824688}, {"id": "HOUSE-2025-20030231-T111", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "T - NIMCRUT\nD: Portfolio Rebalance\nStag Industrial, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in STAG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827568}, {"id": "HOUSE-2022-20021821-T21", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "- Select UMA Account # 1\nL: US\nD: ADR stock\nJT Stag Industrial, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in STAG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173968}, {"id": "HOUSE-2022-20021174-T15", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Stag Industrial, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims STAG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335248}, {"id": "SENATE-cf66f482baa0409cabddb9cfcbb5fd4e-0", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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. Gary C Peters adds STAG to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf66f482-baa0-409c-abdd-b9cfcbb5fd4e/", "trade_date": "2021-01-15", "timestamp": "2021-01-15", "mins": 3049488}, {"id": "SENATE-4c71b757583d486191cb955782db8ea0-0", "src": "CONGRESS", "ticker": "STAG", "cik": "", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc. (NYSE)", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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. Gary C Peters adds STAG to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4c71b757-583d-4861-91cb-955782db8ea0/", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5987088}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001138", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. takes a 5.31% passive stake in STAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0002100119-26-001138-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000653", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. crosses 5% of STAG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0002100121-26-000653-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002365", "src": "13DG", "ticker": "STAG", "cik": "1479094", "company": "STAG Industrial, Inc.", "company_raw": "STAG Industrial, Inc.", "who": "STAG Industrial, Inc.", "who_key": "STAG Industrial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STAG Industrial, Inc. adjusts its stake in STAG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1479094/0000102909-26-002365-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Stag Industrial, Inc. Common Stock", "new_value": "STAG Industrial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001479094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001479094", "applied": 1, "detected_at": "2026-10-27T18:08:30.538459"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf66f482-baa0-409c-abdd-b9cfcbb5fd4e/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-06-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4c71b757-583d-4861-91cb-955782db8ea0/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf66f482-baa0-409c-abdd-b9cfcbb5fd4e/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-09-17", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001517991-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001479094-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001479094-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085810", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001517406-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0002029478-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001518209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001185498-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001229305-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001504780-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001517991-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001189309-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001733535-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001798435-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001138", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001479094-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001479094-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001479094-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001229305-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001504780-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001189309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001189309-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001733535-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001517406-26-000010", "price_sensitive": false}], "performance": {"ticker": "STAG", "has_prices": true, "summary": {"n": 4, "avg": 0.28071605606645045, "win_rate": 1.0, "best": 0.525562372188139, "worst": 0.17628508356985165, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-17", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 31.71, "return": 0.17628508356985165}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-15", "score": 0.0, "ref_price": 31.03, "return": 0.20206252014179812}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-01-15", "score": 0.0, "ref_price": 30.6, "return": 0.21895424836601293}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-06-16", "score": 0.0, "ref_price": 24.45, "return": 0.525562372188139}]}, "price_series": [{"date": "2016-08-08", "close": 24.45, "volume": 744638.0}, {"date": "2016-08-09", "close": 24.88, "volume": 525065.0}, {"date": "2016-08-10", "close": 24.74, "volume": 542766.0}, {"date": "2016-08-11", "close": 24.54, "volume": 352505.0}, {"date": "2016-08-12", "close": 24.62, "volume": 259875.0}, {"date": "2016-08-15", "close": 24.51, "volume": 298711.0}, {"date": "2016-08-16", "close": 24.42, "volume": 408644.0}, {"date": "2016-08-17", "close": 24.42, "volume": 905965.0}, {"date": "2016-08-18", "close": 24.37, "volume": 509532.0}, {"date": "2016-08-19", "close": 24.31, "volume": 344897.0}, {"date": "2016-08-22", "close": 24.38, "volume": 245383.0}, {"date": "2016-08-23", "close": 24.59, "volume": 375207.0}, {"date": "2016-08-24", "close": 24.37, "volume": 237561.0}, {"date": "2016-08-25", "close": 24.86, "volume": 388087.0}, {"date": "2016-08-26", "close": 24.51, "volume": 457525.0}, {"date": "2016-08-29", "close": 24.88, "volume": 363742.0}, {"date": "2016-08-30", "close": 24.85, "volume": 248101.0}, {"date": "2016-08-31", "close": 24.83, "volume": 565975.0}, {"date": "2016-09-01", "close": 24.69, "volume": 308038.0}, {"date": "2016-09-02", "close": 25.0, "volume": 613513.0}, {"date": "2016-09-06", "close": 24.99, "volume": 363971.0}, {"date": "2016-09-07", "close": 25.18, "volume": 440163.0}, {"date": "2016-09-08", "close": 25.0, "volume": 333033.0}, {"date": "2016-09-09", "close": 23.76, "volume": 691174.0}, {"date": "2016-09-12", "close": 23.8, "volume": 458998.0}, {"date": "2016-09-13", "close": 22.87, "volume": 780265.0}, {"date": "2016-09-14", "close": 22.9, "volume": 454800.0}, {"date": "2016-09-15", "close": 22.98, "volume": 797225.0}, {"date": "2016-09-16", "close": 23.27, "volume": 1104038.0}, {"date": "2016-09-19", "close": 23.6, "volume": 342888.0}, {"date": "2016-09-20", "close": 23.73, "volume": 340898.0}, {"date": "2016-09-21", "close": 24.34, "volume": 624063.0}, {"date": "2016-09-22", "close": 24.7, "volume": 442080.0}, {"date": "2016-09-23", "close": 24.78, "volume": 315654.0}, {"date": "2016-09-26", "close": 24.85, "volume": 275375.0}, {"date": "2016-09-27", "close": 24.57, "volume": 479212.0}, {"date": "2016-09-28", "close": 24.87, "volume": 455590.0}, {"date": "2016-09-29", "close": 24.5, "volume": 293620.0}, {"date": "2016-09-30", "close": 24.51, "volume": 463210.0}, {"date": "2016-10-03", "close": 24.06, "volume": 436778.0}, {"date": "2016-10-04", "close": 23.35, "volume": 434116.0}, {"date": "2016-10-05", "close": 22.47, "volume": 908813.0}, {"date": "2016-10-06", "close": 22.24, "volume": 1569971.0}, {"date": "2016-10-07", "close": 22.21, "volume": 791037.0}, {"date": "2016-10-10", "close": 22.67, "volume": 713431.0}, {"date": "2016-10-11", "close": 22.41, "volume": 373824.0}, {"date": "2016-10-12", "close": 22.66, "volume": 302667.0}, {"date": "2016-10-13", "close": 23.06, "volume": 832340.0}, {"date": "2016-10-14", "close": 23.15, "volume": 595044.0}, {"date": "2016-10-17", "close": 23.23, "volume": 433411.0}, {"date": "2016-10-18", "close": 23.46, "volume": 333284.0}, {"date": "2016-10-19", "close": 23.5, "volume": 275128.0}, {"date": "2016-10-20", "close": 23.55, "volume": 341954.0}, {"date": "2016-10-21", "close": 23.49, "volume": 289483.0}, {"date": "2016-10-24", "close": 23.59, "volume": 390908.0}, {"date": "2016-10-25", "close": 23.61, "volume": 459488.0}, {"date": "2016-10-26", "close": 23.27, "volume": 241949.0}, {"date": "2016-10-27", "close": 22.57, "volume": 439193.0}, {"date": "2016-10-28", "close": 22.62, "volume": 393005.0}, {"date": "2016-10-31", "close": 23.07, "volume": 340185.0}, {"date": "2016-11-01", "close": 22.45, "volume": 579031.0}, {"date": "2016-11-02", "close": 22.13, "volume": 369411.0}, {"date": "2016-11-03", "close": 21.7, "volume": 612663.0}, {"date": "2016-11-04", "close": 21.96, "volume": 651551.0}, {"date": "2016-11-07", "close": 22.58, "volume": 353782.0}, {"date": "2016-11-08", "close": 22.77, "volume": 423496.0}, {"date": "2016-11-09", "close": 22.23, "volume": 736732.0}, {"date": "2016-11-10", "close": 21.54, "volume": 725098.0}, {"date": "2016-11-11", "close": 21.83, "volume": 570251.0}, {"date": "2016-11-14", "close": 22.28, "volume": 737706.0}, {"date": "2016-11-15", "close": 22.27, "volume": 790339.0}, {"date": "2016-11-16", "close": 22.43, "volume": 475790.0}, {"date": "2016-11-17", "close": 22.37, "volume": 287618.0}, {"date": "2016-11-18", "close": 22.71, "volume": 524572.0}, {"date": "2016-11-21", "close": 22.95, "volume": 802100.0}, {"date": "2016-11-22", "close": 23.43, "volume": 558763.0}, {"date": "2016-11-23", "close": 23.3, "volume": 999470.0}, {"date": "2016-11-25", "close": 23.57, "volume": 178077.0}, {"date": "2016-11-28", "close": 23.6, "volume": 446043.0}, {"date": "2016-11-29", "close": 23.85, "volume": 475808.0}, {"date": "2016-11-30", "close": 23.61, "volume": 1134080.0}, {"date": "2016-12-01", "close": 23.08, "volume": 859446.0}, {"date": "2016-12-02", "close": 23.42, "volume": 425386.0}, {"date": "2016-12-05", "close": 23.39, "volume": 569744.0}, {"date": "2016-12-06", "close": 23.28, "volume": 817037.0}, {"date": "2016-12-07", "close": 23.58, "volume": 1269251.0}, {"date": "2016-12-08", "close": 23.58, "volume": 999570.0}, {"date": "2016-12-09", "close": 23.7, "volume": 1073200.0}, {"date": "2016-12-12", "close": 23.72, "volume": 1285068.0}, {"date": "2016-12-13", "close": 23.72, "volume": 948943.0}, {"date": "2016-12-14", "close": 22.77, "volume": 882865.0}, {"date": "2016-12-15", "close": 22.76, "volume": 759607.0}, {"date": "2016-12-16", "close": 23.0, "volume": 2480948.0}, {"date": "2016-12-19", "close": 23.56, "volume": 746160.0}, {"date": "2016-12-20", "close": 23.7, "volume": 609443.0}, {"date": "2016-12-21", "close": 23.29, "volume": 986559.0}, {"date": "2016-12-22", "close": 23.2, "volume": 1334445.0}, {"date": "2016-12-23", "close": 23.5, "volume": 602246.0}, {"date": "2016-12-27", "close": 23.53, "volume": 457763.0}, {"date": "2016-12-28", "close": 23.25, "volume": 636844.0}, {"date": "2016-12-29", "close": 23.5, "volume": 634969.0}, {"date": "2016-12-30", "close": 23.87, "volume": 1900031.0}, {"date": "2017-01-03", "close": 23.71, "volume": 703507.0}, {"date": "2017-01-04", "close": 24.01, "volume": 1640062.0}, {"date": "2017-01-05", "close": 24.22, "volume": 1076755.0}, {"date": "2017-01-06", "close": 24.41, "volume": 850684.0}, {"date": "2017-01-09", "close": 23.93, "volume": 1252184.0}, {"date": "2017-01-10", "close": 23.8, "volume": 709011.0}, {"date": "2017-01-11", "close": 23.74, "volume": 992632.0}, {"date": "2017-01-12", "close": 23.78, "volume": 719123.0}, {"date": "2017-01-13", "close": 23.88, "volume": 388185.0}, {"date": "2017-01-17", "close": 24.06, "volume": 501481.0}, {"date": "2017-01-18", "close": 24.2, "volume": 428165.0}, {"date": "2017-01-19", "close": 23.96, "volume": 510869.0}, {"date": "2017-01-20", "close": 24.03, "volume": 599196.0}, {"date": "2017-01-23", "close": 24.24, "volume": 973561.0}, {"date": "2017-01-24", "close": 24.33, "volume": 695286.0}, {"date": "2017-01-25", "close": 24.22, "volume": 782735.0}, {"date": "2017-01-26", "close": 24.25, "volume": 624671.0}, {"date": "2017-01-27", "close": 23.29, "volume": 716983.0}, {"date": "2017-01-30", "close": 22.79, "volume": 890973.0}, {"date": "2017-01-31", "close": 23.14, "volume": 757963.0}, {"date": "2017-02-01", "close": 23.16, "volume": 620263.0}, {"date": "2017-02-02", "close": 23.4, "volume": 699412.0}, {"date": "2017-02-03", "close": 23.71, "volume": 577707.0}, {"date": "2017-02-06", "close": 23.82, "volume": 575431.0}, {"date": "2017-02-07", "close": 23.59, "volume": 715808.0}, {"date": "2017-02-08", "close": 23.62, "volume": 493307.0}, {"date": "2017-02-09", "close": 23.74, "volume": 505044.0}, {"date": "2017-02-10", "close": 24.08, "volume": 669370.0}, {"date": "2017-02-13", "close": 24.0, "volume": 520256.0}, {"date": "2017-02-14", "close": 23.94, "volume": 476730.0}, {"date": "2017-02-15", "close": 23.89, "volume": 368947.0}, {"date": "2017-02-16", "close": 24.07, "volume": 454349.0}, {"date": "2017-02-17", "close": 24.17, "volume": 1081514.0}, {"date": "2017-02-21", "close": 24.88, "volume": 1179079.0}, {"date": "2017-02-22", "close": 25.11, "volume": 1207173.0}, {"date": "2017-02-23", "close": 25.27, "volume": 821162.0}, {"date": "2017-02-24", "close": 25.65, "volume": 965674.0}, {"date": "2017-02-27", "close": 25.77, "volume": 1213984.0}, {"date": "2017-02-28", "close": 25.83, "volume": 1962381.0}, {"date": "2017-03-01", "close": 26.02, "volume": 1687947.0}, {"date": "2017-03-02", "close": 26.07, "volume": 895087.0}, {"date": "2017-03-03", "close": 25.96, "volume": 1599542.0}, {"date": "2017-03-06", "close": 25.56, "volume": 998518.0}, {"date": "2017-03-07", "close": 25.4, "volume": 606215.0}, {"date": "2017-03-08", "close": 24.75, "volume": 684661.0}, {"date": "2017-03-09", "close": 24.45, "volume": 840811.0}, {"date": "2017-03-10", "close": 24.34, "volume": 580154.0}, {"date": "2017-03-13", "close": 24.34, "volume": 598430.0}, {"date": "2017-03-14", "close": 24.14, "volume": 427006.0}, {"date": "2017-03-15", "close": 24.68, "volume": 594959.0}, {"date": "2017-03-16", "close": 24.58, "volume": 394383.0}, {"date": "2017-03-17", "close": 24.79, "volume": 1233328.0}, {"date": "2017-03-20", "close": 24.79, "volume": 572757.0}, {"date": "2017-03-21", "close": 24.73, "volume": 628663.0}, {"date": "2017-03-22", "close": 24.77, "volume": 990682.0}, {"date": "2017-03-23", "close": 25.05, "volume": 842524.0}, {"date": "2017-03-24", "close": 25.04, "volume": 641583.0}, {"date": "2017-03-27", "close": 24.74, "volume": 900096.0}, {"date": "2017-03-28", "close": 24.65, "volume": 1214790.0}, {"date": "2017-03-29", "close": 24.68, "volume": 693321.0}, {"date": "2017-03-30", "close": 24.83, "volume": 625403.0}, {"date": "2017-03-31", "close": 25.02, "volume": 939393.0}, {"date": "2017-04-03", "close": 25.19, "volume": 485098.0}, {"date": "2017-04-04", "close": 25.5, "volume": 1638397.0}, {"date": "2017-04-05", "close": 25.33, "volume": 616277.0}, {"date": "2017-04-06", "close": 25.53, "volume": 466425.0}, {"date": "2017-04-07", "close": 25.74, "volume": 534462.0}, {"date": "2017-04-10", "close": 25.9, "volume": 3792221.0}, {"date": "2017-04-11", "close": 26.29, "volume": 1345891.0}, {"date": "2017-04-12", "close": 26.26, "volume": 643795.0}, {"date": "2017-04-13", "close": 25.93, "volume": 426445.0}, {"date": "2017-04-17", "close": 26.34, "volume": 528126.0}, {"date": "2017-04-18", "close": 26.34, "volume": 572203.0}, {"date": "2017-04-19", "close": 26.39, "volume": 577947.0}, {"date": "2017-04-20", "close": 26.32, "volume": 704523.0}, {"date": "2017-04-21", "close": 26.49, "volume": 704614.0}, {"date": "2017-04-24", "close": 26.31, "volume": 1090063.0}, {"date": "2017-04-25", "close": 26.55, "volume": 548681.0}, {"date": "2017-04-26", "close": 26.58, "volume": 847926.0}, {"date": "2017-04-27", "close": 26.66, "volume": 808333.0}, {"date": "2017-04-28", "close": 26.36, "volume": 534925.0}, {"date": "2017-05-01", "close": 26.63, "volume": 440367.0}, {"date": "2017-05-02", "close": 26.52, "volume": 578095.0}, {"date": "2017-05-03", "close": 26.03, "volume": 1456805.0}, {"date": "2017-05-04", "close": 25.8, "volume": 521417.0}, {"date": "2017-05-05", "close": 26.18, "volume": 591726.0}, {"date": "2017-05-08", "close": 25.99, "volume": 613239.0}, {"date": "2017-05-09", "close": 25.59, "volume": 620222.0}, {"date": "2017-05-10", "close": 25.91, "volume": 401906.0}, {"date": "2017-05-11", "close": 25.67, "volume": 558692.0}, {"date": "2017-05-12", "close": 25.89, "volume": 543646.0}, {"date": "2017-05-15", "close": 26.29, "volume": 612021.0}, {"date": "2017-05-16", "close": 26.21, "volume": 512167.0}, {"date": "2017-05-17", "close": 26.15, "volume": 601246.0}, {"date": "2017-05-18", "close": 26.24, "volume": 634881.0}, {"date": "2017-05-19", "close": 26.39, "volume": 884914.0}, {"date": "2017-05-22", "close": 26.59, "volume": 427358.0}, {"date": "2017-05-23", "close": 26.81, "volume": 533399.0}, {"date": "2017-05-24", "close": 27.04, "volume": 370786.0}, {"date": "2017-05-25", "close": 27.05, "volume": 572391.0}, {"date": "2017-05-26", "close": 26.96, "volume": 404269.0}, {"date": "2017-05-30", "close": 26.86, "volume": 724049.0}, {"date": "2017-05-31", "close": 26.98, "volume": 984787.0}, {"date": "2017-06-01", "close": 27.33, "volume": 518014.0}, {"date": "2017-06-02", "close": 27.82, "volume": 529150.0}, {"date": "2017-06-05", "close": 27.86, "volume": 1160358.0}, {"date": "2017-06-06", "close": 27.92, "volume": 455402.0}, {"date": "2017-06-07", "close": 28.0, "volume": 446973.0}, {"date": "2017-06-08", "close": 27.94, "volume": 416345.0}, {"date": "2017-06-09", "close": 28.15, "volume": 694502.0}, {"date": "2017-06-12", "close": 28.18, "volume": 1206295.0}, {"date": "2017-06-13", "close": 28.21, "volume": 690907.0}, {"date": "2017-06-14", "close": 28.15, "volume": 1131724.0}, {"date": "2017-06-15", "close": 28.06, "volume": 691057.0}, {"date": "2017-06-16", "close": 27.89, "volume": 1552413.0}, {"date": "2017-06-19", "close": 27.71, "volume": 873068.0}, {"date": "2017-06-20", "close": 27.64, "volume": 822491.0}, {"date": "2017-06-21", "close": 27.47, "volume": 477497.0}, {"date": "2017-06-22", "close": 27.54, "volume": 599555.0}, {"date": "2017-06-23", "close": 27.25, "volume": 3962408.0}, {"date": "2017-06-26", "close": 27.4, "volume": 1154149.0}, {"date": "2017-06-27", "close": 27.04, "volume": 542364.0}, {"date": "2017-06-28", "close": 27.19, "volume": 631358.0}, {"date": "2017-06-29", "close": 27.26, "volume": 824338.0}, {"date": "2017-06-30", "close": 27.6, "volume": 960018.0}, {"date": "2017-07-03", "close": 27.54, "volume": 325143.0}, {"date": "2017-07-05", "close": 27.16, "volume": 436002.0}, {"date": "2017-07-06", "close": 26.8, "volume": 597619.0}, {"date": "2017-07-07", "close": 27.17, "volume": 387864.0}, {"date": "2017-07-10", "close": 26.99, "volume": 556280.0}, {"date": "2017-07-11", "close": 27.02, "volume": 418818.0}, {"date": "2017-07-12", "close": 27.27, "volume": 579531.0}, {"date": "2017-07-13", "close": 27.09, "volume": 696364.0}, {"date": "2017-07-14", "close": 27.27, "volume": 537105.0}, {"date": "2017-07-17", "close": 27.34, "volume": 550674.0}, {"date": "2017-07-18", "close": 27.84, "volume": 587972.0}, {"date": "2017-07-19", "close": 28.11, "volume": 689804.0}, {"date": "2017-07-20", "close": 27.88, "volume": 250254.0}, {"date": "2017-07-21", "close": 27.59, "volume": 439503.0}, {"date": "2017-07-24", "close": 27.82, "volume": 619707.0}, {"date": "2017-07-25", "close": 27.63, "volume": 339199.0}, {"date": "2017-07-26", "close": 27.72, "volume": 433449.0}, {"date": "2017-07-27", "close": 27.35, "volume": 430869.0}, {"date": "2017-07-28", "close": 27.34, "volume": 374173.0}, {"date": "2017-07-31", "close": 27.29, "volume": 530835.0}, {"date": "2017-08-01", "close": 27.5, "volume": 557986.0}, {"date": "2017-08-02", "close": 27.28, "volume": 794251.0}, {"date": "2017-08-03", "close": 27.39, "volume": 723157.0}, {"date": "2017-08-04", "close": 27.68, "volume": 518774.0}, {"date": "2017-08-07", "close": 26.94, "volume": 2305271.0}, {"date": "2017-08-08", "close": 26.76, "volume": 1064328.0}, {"date": "2017-08-09", "close": 26.76, "volume": 465500.0}, {"date": "2017-08-10", "close": 27.0, "volume": 790247.0}, {"date": "2017-08-11", "close": 26.7, "volume": 753022.0}, {"date": "2017-08-14", "close": 27.72, "volume": 840382.0}, {"date": "2017-08-15", "close": 27.64, "volume": 407613.0}, {"date": "2017-08-16", "close": 27.65, "volume": 509958.0}, {"date": "2017-08-17", "close": 27.35, "volume": 367865.0}, {"date": "2017-08-18", "close": 27.34, "volume": 494473.0}, {"date": "2017-08-21", "close": 27.74, "volume": 377857.0}, {"date": "2017-08-22", "close": 27.83, "volume": 455172.0}, {"date": "2017-08-23", "close": 28.2, "volume": 371040.0}, {"date": "2017-08-24", "close": 27.92, "volume": 612467.0}, {"date": "2017-08-25", "close": 27.99, "volume": 1923519.0}, {"date": "2017-08-28", "close": 27.75, "volume": 1260276.0}, {"date": "2017-08-29", "close": 27.59, "volume": 430286.0}, {"date": "2017-08-30", "close": 27.77, "volume": 413012.0}, {"date": "2017-08-31", "close": 27.99, "volume": 1123537.0}, {"date": "2017-09-01", "close": 28.03, "volume": 342414.0}, {"date": "2017-09-05", "close": 28.08, "volume": 495952.0}, {"date": "2017-09-06", "close": 28.03, "volume": 405124.0}, {"date": "2017-09-07", "close": 28.35, "volume": 525572.0}, {"date": "2017-09-08", "close": 28.42, "volume": 581208.0}, {"date": "2017-09-11", "close": 28.62, "volume": 863695.0}, {"date": "2017-09-12", "close": 28.2, "volume": 399295.0}, {"date": "2017-09-13", "close": 27.96, "volume": 592337.0}, {"date": "2017-09-14", "close": 28.14, "volume": 587271.0}, {"date": "2017-09-15", "close": 28.14, "volume": 1060924.0}, {"date": "2017-09-18", "close": 28.38, "volume": 625298.0}, {"date": "2017-09-19", "close": 28.4, "volume": 609384.0}, {"date": "2017-09-20", "close": 28.24, "volume": 451865.0}, {"date": "2017-09-21", "close": 28.14, "volume": 466554.0}, {"date": "2017-09-22", "close": 27.76, "volume": 309880.0}, {"date": "2017-09-25", "close": 27.9, "volume": 397759.0}, {"date": "2017-09-26", "close": 27.83, "volume": 257023.0}, {"date": "2017-09-27", "close": 27.76, "volume": 596211.0}, {"date": "2017-09-28", "close": 27.7, "volume": 447965.0}, {"date": "2017-09-29", "close": 27.47, "volume": 609953.0}, {"date": "2017-10-02", "close": 27.97, "volume": 724767.0}, {"date": "2017-10-03", "close": 27.92, "volume": 498847.0}, {"date": "2017-10-04", "close": 27.84, "volume": 486385.0}, {"date": "2017-10-05", "close": 28.0, "volume": 635877.0}, {"date": "2017-10-06", "close": 27.94, "volume": 237174.0}, {"date": "2017-10-09", "close": 28.03, "volume": 193632.0}, {"date": "2017-10-10", "close": 28.02, "volume": 303281.0}, {"date": "2017-10-11", "close": 28.05, "volume": 193143.0}, {"date": "2017-10-12", "close": 28.12, "volume": 231008.0}, {"date": "2017-10-13", "close": 28.17, "volume": 332095.0}, {"date": "2017-10-16", "close": 28.02, "volume": 263110.0}, {"date": "2017-10-17", "close": 27.98, "volume": 249150.0}, {"date": "2017-10-18", "close": 28.17, "volume": 591652.0}, {"date": "2017-10-19", "close": 27.96, "volume": 365008.0}, {"date": "2017-10-20", "close": 27.78, "volume": 336842.0}, {"date": "2017-10-23", "close": 27.6, "volume": 307669.0}, {"date": "2017-10-24", "close": 27.51, "volume": 416308.0}, {"date": "2017-10-25", "close": 27.47, "volume": 415142.0}, {"date": "2017-10-26", "close": 27.45, "volume": 430823.0}, {"date": "2017-10-27", "close": 27.67, "volume": 474560.0}, {"date": "2017-10-30", "close": 27.33, "volume": 376733.0}, {"date": "2017-10-31", "close": 27.3, "volume": 469305.0}, {"date": "2017-11-01", "close": 27.64, "volume": 495257.0}, {"date": "2017-11-02", "close": 27.93, "volume": 437346.0}, {"date": "2017-11-03", "close": 28.62, "volume": 1149818.0}, {"date": "2017-11-06", "close": 28.49, "volume": 725129.0}, {"date": "2017-11-07", "close": 28.45, "volume": 688130.0}, {"date": "2017-11-08", "close": 28.5, "volume": 795206.0}, {"date": "2017-11-09", "close": 28.39, "volume": 478533.0}, {"date": "2017-11-10", "close": 28.3, "volume": 369664.0}, {"date": "2017-11-13", "close": 28.36, "volume": 1159691.0}, {"date": "2017-11-14", "close": 28.31, "volume": 401418.0}, {"date": "2017-11-15", "close": 28.08, "volume": 362425.0}, {"date": "2017-11-16", "close": 28.3, "volume": 554732.0}, {"date": "2017-11-17", "close": 28.24, "volume": 774427.0}, {"date": "2017-11-20", "close": 28.37, "volume": 356588.0}, {"date": "2017-11-21", "close": 28.82, "volume": 568881.0}, {"date": "2017-11-22", "close": 28.54, "volume": 360757.0}, {"date": "2017-11-24", "close": 28.73, "volume": 263330.0}, {"date": "2017-11-27", "close": 28.58, "volume": 781863.0}, {"date": "2017-11-28", "close": 28.46, "volume": 468117.0}, {"date": "2017-11-29", "close": 28.29, "volume": 1102820.0}, {"date": "2017-11-30", "close": 28.3, "volume": 1175012.0}, {"date": "2017-12-01", "close": 28.0, "volume": 611660.0}, {"date": "2017-12-04", "close": 27.84, "volume": 639086.0}, {"date": "2017-12-05", "close": 27.45, "volume": 466611.0}, {"date": "2017-12-06", "close": 27.44, "volume": 406058.0}, {"date": "2017-12-07", "close": 27.72, "volume": 410677.0}, {"date": "2017-12-08", "close": 28.0, "volume": 427226.0}, {"date": "2017-12-11", "close": 27.91, "volume": 464927.0}, {"date": "2017-12-12", "close": 27.87, "volume": 471753.0}, {"date": "2017-12-13", "close": 28.02, "volume": 425578.0}, {"date": "2017-12-14", "close": 27.99, "volume": 389983.0}, {"date": "2017-12-15", "close": 28.03, "volume": 1568971.0}, {"date": "2017-12-18", "close": 28.19, "volume": 536467.0}, {"date": "2017-12-19", "close": 27.35, "volume": 630046.0}, {"date": "2017-12-20", "close": 27.29, "volume": 794476.0}, {"date": "2017-12-21", "close": 27.25, "volume": 427954.0}, {"date": "2017-12-22", "close": 27.19, "volume": 419857.0}, {"date": "2017-12-26", "close": 27.39, "volume": 293327.0}, {"date": "2017-12-27", "close": 27.53, "volume": 367480.0}, {"date": "2017-12-28", "close": 27.52, "volume": 406281.0}, {"date": "2017-12-29", "close": 27.33, "volume": 332153.0}, {"date": "2018-01-02", "close": 27.1, "volume": 434108.0}, {"date": "2018-01-03", "close": 27.11, "volume": 641323.0}, {"date": "2018-01-04", "close": 26.57, "volume": 491285.0}, {"date": "2018-01-05", "close": 26.4, "volume": 683472.0}, {"date": "2018-01-08", "close": 26.41, "volume": 539409.0}, {"date": "2018-01-09", "close": 26.23, "volume": 674162.0}, {"date": "2018-01-10", "close": 25.55, "volume": 1222110.0}, {"date": "2018-01-11", "close": 25.66, "volume": 731388.0}, {"date": "2018-01-12", "close": 25.64, "volume": 772349.0}, {"date": "2018-01-16", "close": 25.61, "volume": 581334.0}, {"date": "2018-01-17", "close": 25.88, "volume": 762555.0}, {"date": "2018-01-18", "close": 25.29, "volume": 749391.0}, {"date": "2018-01-19", "close": 25.41, "volume": 574887.0}, {"date": "2018-01-22", "close": 25.75, "volume": 442549.0}, {"date": "2018-01-23", "close": 26.14, "volume": 694943.0}, {"date": "2018-01-24", "close": 25.82, "volume": 443169.0}, {"date": "2018-01-25", "close": 25.94, "volume": 605530.0}, {"date": "2018-01-26", "close": 25.69, "volume": 254091.0}, {"date": "2018-01-29", "close": 25.22, "volume": 792656.0}, {"date": "2018-01-30", "close": 24.97, "volume": 607537.0}, {"date": "2018-01-31", "close": 25.32, "volume": 974721.0}, {"date": "2018-02-01", "close": 24.85, "volume": 912367.0}, {"date": "2018-02-02", "close": 24.69, "volume": 717493.0}, {"date": "2018-02-05", "close": 23.69, "volume": 810262.0}, {"date": "2018-02-06", "close": 23.73, "volume": 1121836.0}, {"date": "2018-02-07", "close": 23.41, "volume": 588866.0}, {"date": "2018-02-08", "close": 22.58, "volume": 897558.0}, {"date": "2018-02-09", "close": 23.53, "volume": 615249.0}, {"date": "2018-02-12", "close": 23.23, "volume": 757409.0}, {"date": "2018-02-13", "close": 23.39, "volume": 793555.0}, {"date": "2018-02-14", "close": 23.01, "volume": 648638.0}, {"date": "2018-02-15", "close": 23.47, "volume": 659331.0}, {"date": "2018-02-16", "close": 24.03, "volume": 1710252.0}, {"date": "2018-02-20", "close": 23.57, "volume": 1360321.0}, {"date": "2018-02-21", "close": 22.91, "volume": 1592714.0}, {"date": "2018-02-22", "close": 23.36, "volume": 844669.0}, {"date": "2018-02-23", "close": 23.8, "volume": 810943.0}, {"date": "2018-02-26", "close": 23.65, "volume": 661528.0}, {"date": "2018-02-27", "close": 22.74, "volume": 1030880.0}, {"date": "2018-02-28", "close": 22.77, "volume": 984433.0}, {"date": "2018-03-01", "close": 22.93, "volume": 875136.0}, {"date": "2018-03-02", "close": 22.79, "volume": 773284.0}, {"date": "2018-03-05", "close": 23.22, "volume": 693595.0}, {"date": "2018-03-06", "close": 23.4, "volume": 740546.0}, {"date": "2018-03-07", "close": 23.78, "volume": 727593.0}, {"date": "2018-03-08", "close": 23.83, "volume": 608755.0}, {"date": "2018-03-09", "close": 24.01, "volume": 560977.0}, {"date": "2018-03-12", "close": 24.13, "volume": 810404.0}, {"date": "2018-03-13", "close": 24.02, "volume": 663915.0}, {"date": "2018-03-14", "close": 24.06, "volume": 528112.0}, {"date": "2018-03-15", "close": 23.7, "volume": 1412625.0}, {"date": "2018-03-16", "close": 23.83, "volume": 819359.0}, {"date": "2018-03-19", "close": 23.92, "volume": 673582.0}, {"date": "2018-03-20", "close": 23.87, "volume": 762445.0}, {"date": "2018-03-21", "close": 23.73, "volume": 426940.0}, {"date": "2018-03-22", "close": 23.62, "volume": 683866.0}, {"date": "2018-03-23", "close": 23.01, "volume": 796588.0}, {"date": "2018-03-26", "close": 23.39, "volume": 519384.0}, {"date": "2018-03-27", "close": 23.52, "volume": 672547.0}, {"date": "2018-03-28", "close": 24.11, "volume": 820017.0}, {"date": "2018-03-29", "close": 23.92, "volume": 665255.0}, {"date": "2018-04-02", "close": 23.35, "volume": 661501.0}, {"date": "2018-04-03", "close": 23.72, "volume": 658314.0}, {"date": "2018-04-04", "close": 23.92, "volume": 622198.0}, {"date": "2018-04-05", "close": 23.73, "volume": 509886.0}, {"date": "2018-04-06", "close": 23.63, "volume": 628575.0}, {"date": "2018-04-09", "close": 23.61, "volume": 577025.0}, {"date": "2018-04-10", "close": 23.66, "volume": 515231.0}, {"date": "2018-04-11", "close": 23.76, "volume": 325373.0}, {"date": "2018-04-12", "close": 23.43, "volume": 653468.0}, {"date": "2018-04-13", "close": 23.65, "volume": 466663.0}, {"date": "2018-04-16", "close": 23.94, "volume": 839635.0}, {"date": "2018-04-17", "close": 24.44, "volume": 654336.0}, {"date": "2018-04-18", "close": 24.5, "volume": 465945.0}, {"date": "2018-04-19", "close": 24.13, "volume": 543454.0}, {"date": "2018-04-20", "close": 23.77, "volume": 645006.0}, {"date": "2018-04-23", "close": 23.76, "volume": 531157.0}, {"date": "2018-04-24", "close": 23.84, "volume": 370366.0}, {"date": "2018-04-25", "close": 23.72, "volume": 484558.0}, {"date": "2018-04-26", "close": 23.97, "volume": 651004.0}, {"date": "2018-04-27", "close": 24.46, "volume": 814802.0}, {"date": "2018-04-30", "close": 24.57, "volume": 768092.0}, {"date": "2018-05-01", "close": 24.67, "volume": 561266.0}, {"date": "2018-05-02", "close": 25.27, "volume": 1089691.0}, {"date": "2018-05-03", "close": 25.29, "volume": 1460144.0}, {"date": "2018-05-04", "close": 25.47, "volume": 761499.0}, {"date": "2018-05-07", "close": 26.19, "volume": 1664192.0}, {"date": "2018-05-08", "close": 25.89, "volume": 1841566.0}, {"date": "2018-05-09", "close": 26.18, "volume": 3382593.0}, {"date": "2018-05-10", "close": 26.32, "volume": 856618.0}, {"date": "2018-05-11", "close": 26.24, "volume": 736466.0}, {"date": "2018-05-14", "close": 25.99, "volume": 555291.0}, {"date": "2018-05-15", "close": 25.6, "volume": 725964.0}, {"date": "2018-05-16", "close": 25.6, "volume": 632564.0}, {"date": "2018-05-17", "close": 25.33, "volume": 758864.0}, {"date": "2018-05-18", "close": 25.39, "volume": 519183.0}, {"date": "2018-05-21", "close": 25.66, "volume": 713408.0}, {"date": "2018-05-22", "close": 25.78, "volume": 701050.0}, {"date": "2018-05-23", "close": 26.25, "volume": 1136774.0}, {"date": "2018-05-24", "close": 26.3, "volume": 478351.0}, {"date": "2018-05-25", "close": 26.52, "volume": 712584.0}, {"date": "2018-05-29", "close": 26.66, "volume": 1346941.0}, {"date": "2018-05-30", "close": 26.73, "volume": 1656718.0}, {"date": "2018-05-31", "close": 26.64, "volume": 2602078.0}, {"date": "2018-06-01", "close": 26.87, "volume": 1243868.0}, {"date": "2018-06-04", "close": 27.06, "volume": 621173.0}, {"date": "2018-06-05", "close": 26.94, "volume": 468169.0}, {"date": "2018-06-06", "close": 26.96, "volume": 407989.0}, {"date": "2018-06-07", "close": 26.99, "volume": 742857.0}, {"date": "2018-06-08", "close": 26.97, "volume": 592869.0}, {"date": "2018-06-11", "close": 26.79, "volume": 354301.0}, {"date": "2018-06-12", "close": 26.79, "volume": 711365.0}, {"date": "2018-06-13", "close": 26.19, "volume": 625331.0}, {"date": "2018-06-14", "close": 26.46, "volume": 613056.0}, {"date": "2018-06-15", "close": 26.48, "volume": 1076980.0}, {"date": "2018-06-18", "close": 26.57, "volume": 873933.0}, {"date": "2018-06-19", "close": 26.54, "volume": 810533.0}, {"date": "2018-06-20", "close": 26.93, "volume": 598783.0}, {"date": "2018-06-21", "close": 26.99, "volume": 961565.0}, {"date": "2018-06-22", "close": 27.12, "volume": 1334565.0}, {"date": "2018-06-25", "close": 27.14, "volume": 599924.0}, {"date": "2018-06-26", "close": 27.29, "volume": 546604.0}, {"date": "2018-06-27", "close": 27.15, "volume": 701995.0}, {"date": "2018-06-28", "close": 27.27, "volume": 968219.0}, {"date": "2018-06-29", "close": 27.23, "volume": 650765.0}, {"date": "2018-07-02", "close": 27.02, "volume": 565742.0}, {"date": "2018-07-03", "close": 27.39, "volume": 421494.0}, {"date": "2018-07-05", "close": 27.72, "volume": 633816.0}, {"date": "2018-07-06", "close": 27.83, "volume": 334067.0}, {"date": "2018-07-09", "close": 27.45, "volume": 444547.0}, {"date": "2018-07-10", "close": 27.36, "volume": 476816.0}, {"date": "2018-07-11", "close": 27.59, "volume": 598053.0}, {"date": "2018-07-12", "close": 27.59, "volume": 523200.0}, {"date": "2018-07-13", "close": 27.47, "volume": 375971.0}, {"date": "2018-07-16", "close": 27.2, "volume": 927720.0}, {"date": "2018-07-17", "close": 27.07, "volume": 927608.0}, {"date": "2018-07-18", "close": 26.94, "volume": 450027.0}, {"date": "2018-07-19", "close": 27.29, "volume": 638107.0}, {"date": "2018-07-20", "close": 26.96, "volume": 425665.0}, {"date": "2018-07-23", "close": 26.97, "volume": 381023.0}, {"date": "2018-07-24", "close": 26.68, "volume": 345740.0}, {"date": "2018-07-25", "close": 26.97, "volume": 463886.0}, {"date": "2018-07-26", "close": 27.2, "volume": 484910.0}, {"date": "2018-07-27", "close": 26.84, "volume": 376855.0}, {"date": "2018-07-30", "close": 26.83, "volume": 501769.0}, {"date": "2018-07-31", "close": 27.32, "volume": 520616.0}, {"date": "2018-08-01", "close": 27.74, "volume": 819589.0}, {"date": "2018-08-02", "close": 27.72, "volume": 859801.0}, {"date": "2018-08-03", "close": 28.09, "volume": 603206.0}, {"date": "2018-08-06", "close": 27.89, "volume": 823271.0}, {"date": "2018-08-07", "close": 28.0, "volume": 704810.0}, {"date": "2018-08-08", "close": 27.95, "volume": 2417772.0}, {"date": "2018-08-09", "close": 28.11, "volume": 711932.0}, {"date": "2018-08-10", "close": 27.72, "volume": 567436.0}, {"date": "2018-08-13", "close": 27.69, "volume": 544795.0}, {"date": "2018-08-14", "close": 28.03, "volume": 538805.0}, {"date": "2018-08-15", "close": 28.27, "volume": 612857.0}, {"date": "2018-08-16", "close": 28.42, "volume": 923234.0}, {"date": "2018-08-17", "close": 28.86, "volume": 1090153.0}, {"date": "2018-08-20", "close": 28.99, "volume": 570695.0}, {"date": "2018-08-21", "close": 28.63, "volume": 875408.0}, {"date": "2018-08-22", "close": 28.31, "volume": 791353.0}, {"date": "2018-08-23", "close": 28.29, "volume": 816844.0}, {"date": "2018-08-24", "close": 28.57, "volume": 520331.0}, {"date": "2018-08-27", "close": 28.55, "volume": 440830.0}, {"date": "2018-08-28", "close": 28.85, "volume": 607307.0}, {"date": "2018-08-29", "close": 28.84, "volume": 771162.0}, {"date": "2018-08-30", "close": 28.67, "volume": 426767.0}, {"date": "2018-08-31", "close": 28.87, "volume": 650636.0}, {"date": "2018-09-04", "close": 28.34, "volume": 558829.0}, {"date": "2018-09-05", "close": 28.6, "volume": 993056.0}, {"date": "2018-09-06", "close": 28.57, "volume": 488672.0}, {"date": "2018-09-07", "close": 28.25, "volume": 453342.0}, {"date": "2018-09-10", "close": 28.35, "volume": 523402.0}, {"date": "2018-09-11", "close": 28.44, "volume": 543440.0}, {"date": "2018-09-12", "close": 28.38, "volume": 469285.0}, {"date": "2018-09-13", "close": 28.5, "volume": 533398.0}, {"date": "2018-09-14", "close": 28.39, "volume": 605139.0}, {"date": "2018-09-17", "close": 28.46, "volume": 470103.0}, {"date": "2018-09-18", "close": 28.24, "volume": 559464.0}, {"date": "2018-09-19", "close": 27.64, "volume": 841237.0}, {"date": "2018-09-20", "close": 28.09, "volume": 956458.0}, {"date": "2018-09-21", "close": 27.94, "volume": 1752128.0}, {"date": "2018-09-24", "close": 27.42, "volume": 841357.0}, {"date": "2018-09-25", "close": 27.38, "volume": 974962.0}, {"date": "2018-09-26", "close": 27.04, "volume": 897248.0}, {"date": "2018-09-27", "close": 27.03, "volume": 530575.0}, {"date": "2018-09-28", "close": 27.5, "volume": 621927.0}, {"date": "2018-10-01", "close": 27.11, "volume": 1506716.0}, {"date": "2018-10-02", "close": 26.97, "volume": 483598.0}, {"date": "2018-10-03", "close": 26.54, "volume": 1021174.0}, {"date": "2018-10-04", "close": 26.15, "volume": 1025675.0}, {"date": "2018-10-05", "close": 26.27, "volume": 518595.0}, {"date": "2018-10-08", "close": 26.76, "volume": 607796.0}, {"date": "2018-10-09", "close": 26.9, "volume": 750002.0}, {"date": "2018-10-10", "close": 26.39, "volume": 927500.0}, {"date": "2018-10-11", "close": 25.44, "volume": 997353.0}, {"date": "2018-10-12", "close": 25.41, "volume": 832774.0}, {"date": "2018-10-15", "close": 25.62, "volume": 561194.0}, {"date": "2018-10-16", "close": 26.21, "volume": 604952.0}, {"date": "2018-10-17", "close": 26.31, "volume": 672278.0}, {"date": "2018-10-18", "close": 26.07, "volume": 497478.0}, {"date": "2018-10-19", "close": 26.25, "volume": 515406.0}, {"date": "2018-10-22", "close": 25.96, "volume": 401362.0}, {"date": "2018-10-23", "close": 26.17, "volume": 471599.0}, {"date": "2018-10-24", "close": 26.45, "volume": 566184.0}, {"date": "2018-10-25", "close": 26.9, "volume": 524003.0}, {"date": "2018-10-26", "close": 26.37, "volume": 777033.0}, {"date": "2018-10-29", "close": 26.74, "volume": 683936.0}, {"date": "2018-10-30", "close": 26.79, "volume": 602916.0}, {"date": "2018-10-31", "close": 26.46, "volume": 678571.0}, {"date": "2018-11-01", "close": 26.32, "volume": 634084.0}, {"date": "2018-11-02", "close": 25.9, "volume": 1249024.0}, {"date": "2018-11-05", "close": 26.09, "volume": 530826.0}, {"date": "2018-11-06", "close": 26.23, "volume": 696531.0}, {"date": "2018-11-07", "close": 26.49, "volume": 490842.0}, {"date": "2018-11-08", "close": 26.55, "volume": 381385.0}, {"date": "2018-11-09", "close": 26.41, "volume": 593706.0}, {"date": "2018-11-12", "close": 26.42, "volume": 525473.0}, {"date": "2018-11-13", "close": 26.01, "volume": 2434826.0}, {"date": "2018-11-14", "close": 26.19, "volume": 572649.0}, {"date": "2018-11-15", "close": 26.13, "volume": 472330.0}, {"date": "2018-11-16", "close": 26.4, "volume": 2890618.0}, {"date": "2018-11-19", "close": 26.51, "volume": 1230777.0}, {"date": "2018-11-20", "close": 26.47, "volume": 1161884.0}, {"date": "2018-11-21", "close": 26.81, "volume": 1083926.0}, {"date": "2018-11-23", "close": 26.7, "volume": 315337.0}, {"date": "2018-11-26", "close": 26.44, "volume": 1195645.0}, {"date": "2018-11-27", "close": 26.72, "volume": 570899.0}, {"date": "2018-11-28", "close": 26.94, "volume": 907339.0}, {"date": "2018-11-29", "close": 26.58, "volume": 670139.0}, {"date": "2018-11-30", "close": 26.79, "volume": 945535.0}, {"date": "2018-12-03", "close": 26.68, "volume": 623184.0}, {"date": "2018-12-04", "close": 26.27, "volume": 724458.0}, {"date": "2018-12-06", "close": 27.03, "volume": 1044627.0}, {"date": "2018-12-07", "close": 26.75, "volume": 464801.0}, {"date": "2018-12-10", "close": 26.63, "volume": 743821.0}, {"date": "2018-12-11", "close": 26.71, "volume": 801218.0}, {"date": "2018-12-12", "close": 26.27, "volume": 953927.0}, {"date": "2018-12-13", "close": 26.22, "volume": 878551.0}, {"date": "2018-12-14", "close": 25.93, "volume": 601977.0}, {"date": "2018-12-17", "close": 25.28, "volume": 1021965.0}, {"date": "2018-12-18", "close": 25.64, "volume": 983664.0}, {"date": "2018-12-19", "close": 25.47, "volume": 884629.0}, {"date": "2018-12-20", "close": 24.81, "volume": 858621.0}, {"date": "2018-12-21", "close": 24.34, "volume": 3079166.0}, {"date": "2018-12-24", "close": 23.27, "volume": 589614.0}, {"date": "2018-12-26", "close": 24.23, "volume": 1327349.0}, {"date": "2018-12-27", "close": 24.52, "volume": 1439471.0}, {"date": "2018-12-28", "close": 24.67, "volume": 1007234.0}, {"date": "2018-12-31", "close": 24.88, "volume": 991120.0}, {"date": "2019-01-02", "close": 24.23, "volume": 1118338.0}, {"date": "2019-01-03", "close": 24.09, "volume": 1110686.0}, {"date": "2019-01-04", "close": 24.33, "volume": 1039601.0}, {"date": "2019-01-07", "close": 24.85, "volume": 995952.0}, {"date": "2019-01-08", "close": 25.58, "volume": 936060.0}, {"date": "2019-01-09", "close": 25.56, "volume": 995190.0}, {"date": "2019-01-10", "close": 26.1, "volume": 855126.0}, {"date": "2019-01-11", "close": 26.33, "volume": 506513.0}, {"date": "2019-01-14", "close": 26.01, "volume": 526119.0}, {"date": "2019-01-15", "close": 26.23, "volume": 456379.0}, {"date": "2019-01-16", "close": 26.77, "volume": 562736.0}, {"date": "2019-01-17", "close": 26.94, "volume": 520893.0}, {"date": "2019-01-18", "close": 26.99, "volume": 389878.0}, {"date": "2019-01-22", "close": 27.02, "volume": 715044.0}, {"date": "2019-01-23", "close": 26.72, "volume": 679797.0}, {"date": "2019-01-24", "close": 26.61, "volume": 409753.0}, {"date": "2019-01-25", "close": 27.12, "volume": 578723.0}, {"date": "2019-01-28", "close": 27.37, "volume": 740188.0}, {"date": "2019-01-29", "close": 27.54, "volume": 726212.0}, {"date": "2019-01-30", "close": 27.47, "volume": 1239083.0}, {"date": "2019-01-31", "close": 27.57, "volume": 672985.0}, {"date": "2019-02-01", "close": 27.44, "volume": 536826.0}, {"date": "2019-02-04", "close": 27.81, "volume": 435218.0}, {"date": "2019-02-05", "close": 27.88, "volume": 350219.0}, {"date": "2019-02-06", "close": 27.77, "volume": 373396.0}, {"date": "2019-02-07", "close": 28.11, "volume": 783052.0}, {"date": "2019-02-08", "close": 28.2, "volume": 388921.0}, {"date": "2019-02-11", "close": 28.44, "volume": 603945.0}, {"date": "2019-02-12", "close": 28.36, "volume": 786657.0}, {"date": "2019-02-13", "close": 28.15, "volume": 562541.0}, {"date": "2019-02-14", "close": 28.41, "volume": 1389531.0}, {"date": "2019-02-15", "close": 28.74, "volume": 6676535.0}, {"date": "2019-02-19", "close": 28.84, "volume": 1014317.0}, {"date": "2019-02-20", "close": 28.36, "volume": 1011378.0}, {"date": "2019-02-21", "close": 28.43, "volume": 968912.0}, {"date": "2019-02-22", "close": 28.29, "volume": 777956.0}, {"date": "2019-02-25", "close": 28.09, "volume": 816578.0}, {"date": "2019-02-26", "close": 28.05, "volume": 1024054.0}, {"date": "2019-02-27", "close": 27.68, "volume": 609658.0}, {"date": "2019-02-28", "close": 27.68, "volume": 1526178.0}, {"date": "2019-03-01", "close": 27.61, "volume": 793829.0}, {"date": "2019-03-04", "close": 27.67, "volume": 662426.0}, {"date": "2019-03-05", "close": 27.76, "volume": 430002.0}, {"date": "2019-03-06", "close": 27.56, "volume": 474774.0}, {"date": "2019-03-07", "close": 27.63, "volume": 615935.0}, {"date": "2019-03-08", "close": 27.83, "volume": 327405.0}, {"date": "2019-03-11", "close": 28.24, "volume": 705335.0}, {"date": "2019-03-12", "close": 28.28, "volume": 553215.0}, {"date": "2019-03-13", "close": 28.36, "volume": 510906.0}, {"date": "2019-03-14", "close": 28.44, "volume": 483725.0}, {"date": "2019-03-15", "close": 28.52, "volume": 1064932.0}, {"date": "2019-03-18", "close": 28.57, "volume": 825995.0}, {"date": "2019-03-19", "close": 28.47, "volume": 794168.0}, {"date": "2019-03-20", "close": 28.53, "volume": 917098.0}, {"date": "2019-03-21", "close": 28.93, "volume": 921621.0}, {"date": "2019-03-22", "close": 28.8, "volume": 1544278.0}, {"date": "2019-03-25", "close": 28.88, "volume": 794162.0}, {"date": "2019-03-26", "close": 29.34, "volume": 815760.0}, {"date": "2019-03-27", "close": 29.36, "volume": 852481.0}, {"date": "2019-03-28", "close": 29.63, "volume": 1285234.0}, {"date": "2019-03-29", "close": 29.65, "volume": 857068.0}, {"date": "2019-04-01", "close": 29.7, "volume": 1084742.0}, {"date": "2019-04-02", "close": 29.55, "volume": 4669846.0}, {"date": "2019-04-03", "close": 29.64, "volume": 1512380.0}, {"date": "2019-04-04", "close": 29.52, "volume": 776266.0}, {"date": "2019-04-05", "close": 29.49, "volume": 1045746.0}, {"date": "2019-04-08", "close": 29.33, "volume": 693448.0}, {"date": "2019-04-09", "close": 29.18, "volume": 772624.0}, {"date": "2019-04-10", "close": 29.61, "volume": 985444.0}, {"date": "2019-04-11", "close": 29.44, "volume": 891687.0}, {"date": "2019-04-12", "close": 29.49, "volume": 1372173.0}, {"date": "2019-04-15", "close": 29.28, "volume": 743669.0}, {"date": "2019-04-16", "close": 28.76, "volume": 1395083.0}, {"date": "2019-04-17", "close": 28.35, "volume": 1138371.0}, {"date": "2019-04-18", "close": 28.84, "volume": 667294.0}, {"date": "2019-04-22", "close": 28.47, "volume": 602009.0}, {"date": "2019-04-23", "close": 28.92, "volume": 721556.0}, {"date": "2019-04-24", "close": 29.01, "volume": 961674.0}, {"date": "2019-04-25", "close": 28.96, "volume": 899345.0}, {"date": "2019-04-26", "close": 29.13, "volume": 625330.0}, {"date": "2019-04-29", "close": 28.64, "volume": 860607.0}, {"date": "2019-04-30", "close": 28.78, "volume": 813106.0}, {"date": "2019-05-01", "close": 29.45, "volume": 1277828.0}, {"date": "2019-05-02", "close": 29.2, "volume": 959863.0}, {"date": "2019-05-03", "close": 29.65, "volume": 777231.0}, {"date": "2019-05-06", "close": 29.56, "volume": 700142.0}, {"date": "2019-05-07", "close": 28.95, "volume": 627135.0}, {"date": "2019-05-08", "close": 28.91, "volume": 669634.0}, {"date": "2019-05-09", "close": 29.17, "volume": 635776.0}, {"date": "2019-05-10", "close": 29.51, "volume": 962871.0}, {"date": "2019-05-13", "close": 29.29, "volume": 730404.0}, {"date": "2019-05-14", "close": 29.3, "volume": 744851.0}, {"date": "2019-05-15", "close": 29.46, "volume": 620268.0}, {"date": "2019-05-16", "close": 29.59, "volume": 674895.0}, {"date": "2019-05-17", "close": 29.61, "volume": 790852.0}, {"date": "2019-05-20", "close": 29.24, "volume": 484381.0}, {"date": "2019-05-21", "close": 29.51, "volume": 674898.0}, {"date": "2019-05-22", "close": 29.75, "volume": 2069837.0}, {"date": "2019-05-23", "close": 29.66, "volume": 877546.0}, {"date": "2019-05-24", "close": 29.71, "volume": 594484.0}, {"date": "2019-05-28", "close": 29.54, "volume": 985600.0}, {"date": "2019-05-29", "close": 29.08, "volume": 798170.0}, {"date": "2019-05-30", "close": 29.15, "volume": 460070.0}, {"date": "2019-05-31", "close": 29.18, "volume": 484209.0}, {"date": "2019-06-03", "close": 29.52, "volume": 646477.0}, {"date": "2019-06-04", "close": 29.31, "volume": 998995.0}, {"date": "2019-06-05", "close": 30.37, "volume": 1318988.0}, {"date": "2019-06-06", "close": 30.52, "volume": 708374.0}, {"date": "2019-06-07", "close": 30.64, "volume": 995269.0}, {"date": "2019-06-10", "close": 30.66, "volume": 1312006.0}, {"date": "2019-06-11", "close": 30.69, "volume": 1291879.0}, {"date": "2019-06-12", "close": 30.89, "volume": 757680.0}, {"date": "2019-06-13", "close": 31.09, "volume": 1335326.0}, {"date": "2019-06-14", "close": 31.13, "volume": 683153.0}, {"date": "2019-06-17", "close": 31.27, "volume": 1093198.0}, {"date": "2019-06-18", "close": 31.25, "volume": 1719460.0}, {"date": "2019-06-19", "close": 31.38, "volume": 1221875.0}, {"date": "2019-06-20", "close": 31.56, "volume": 877686.0}, {"date": "2019-06-21", "close": 31.24, "volume": 2539177.0}, {"date": "2019-06-24", "close": 30.96, "volume": 1351169.0}, {"date": "2019-06-25", "close": 30.47, "volume": 880503.0}, {"date": "2019-06-26", "close": 29.75, "volume": 799680.0}, {"date": "2019-06-27", "close": 30.19, "volume": 962868.0}, {"date": "2019-06-28", "close": 30.24, "volume": 5420253.0}, {"date": "2019-07-01", "close": 30.14, "volume": 1196197.0}, {"date": "2019-07-02", "close": 30.55, "volume": 754519.0}, {"date": "2019-07-03", "close": 30.73, "volume": 559199.0}, {"date": "2019-07-05", "close": 30.61, "volume": 1247953.0}, {"date": "2019-07-08", "close": 30.6, "volume": 692691.0}, {"date": "2019-07-09", "close": 30.98, "volume": 1023286.0}, {"date": "2019-07-10", "close": 31.06, "volume": 467335.0}, {"date": "2019-07-11", "close": 30.59, "volume": 625372.0}, {"date": "2019-07-12", "close": 30.69, "volume": 537280.0}, {"date": "2019-07-15", "close": 30.85, "volume": 707633.0}, {"date": "2019-07-16", "close": 30.75, "volume": 830215.0}, {"date": "2019-07-17", "close": 30.6, "volume": 764063.0}, {"date": "2019-07-18", "close": 30.67, "volume": 676624.0}, {"date": "2019-07-19", "close": 29.98, "volume": 641812.0}, {"date": "2019-07-22", "close": 29.95, "volume": 753833.0}, {"date": "2019-07-23", "close": 30.28, "volume": 1007631.0}, {"date": "2019-07-24", "close": 30.31, "volume": 656458.0}, {"date": "2019-07-25", "close": 30.01, "volume": 949061.0}, {"date": "2019-07-26", "close": 30.31, "volume": 1088677.0}, {"date": "2019-07-29", "close": 30.33, "volume": 891788.0}, {"date": "2019-07-30", "close": 30.33, "volume": 792617.0}, {"date": "2019-07-31", "close": 29.72, "volume": 1684268.0}, {"date": "2019-08-01", "close": 29.4, "volume": 1261771.0}, {"date": "2019-08-02", "close": 29.08, "volume": 1249190.0}, {"date": "2019-08-05", "close": 28.62, "volume": 1128922.0}, {"date": "2019-08-06", "close": 28.74, "volume": 1100484.0}, {"date": "2019-08-07", "close": 29.12, "volume": 1626663.0}, {"date": "2019-08-08", "close": 29.69, "volume": 767834.0}, {"date": "2019-08-09", "close": 29.57, "volume": 538191.0}, {"date": "2019-08-12", "close": 29.15, "volume": 438993.0}, {"date": "2019-08-13", "close": 29.33, "volume": 809291.0}, {"date": "2019-08-14", "close": 28.82, "volume": 612175.0}, {"date": "2019-08-15", "close": 29.08, "volume": 1219657.0}, {"date": "2019-08-16", "close": 29.45, "volume": 1034011.0}, {"date": "2019-08-19", "close": 29.49, "volume": 516015.0}, {"date": "2019-08-20", "close": 29.13, "volume": 615671.0}, {"date": "2019-08-21", "close": 29.1, "volume": 730939.0}, {"date": "2019-08-22", "close": 29.12, "volume": 711712.0}, {"date": "2019-08-23", "close": 28.05, "volume": 1170990.0}, {"date": "2019-08-26", "close": 28.48, "volume": 494784.0}, {"date": "2019-08-27", "close": 28.32, "volume": 1548869.0}, {"date": "2019-08-28", "close": 28.68, "volume": 792168.0}, {"date": "2019-08-29", "close": 29.16, "volume": 652546.0}, {"date": "2019-08-30", "close": 29.08, "volume": 709115.0}, {"date": "2019-09-03", "close": 29.17, "volume": 810941.0}, {"date": "2019-09-04", "close": 29.32, "volume": 839068.0}, {"date": "2019-09-05", "close": 29.07, "volume": 971155.0}, {"date": "2019-09-06", "close": 29.09, "volume": 491626.0}, {"date": "2019-09-09", "close": 28.89, "volume": 406615.0}, {"date": "2019-09-10", "close": 29.01, "volume": 717256.0}, {"date": "2019-09-11", "close": 29.62, "volume": 987057.0}, {"date": "2019-09-12", "close": 29.5, "volume": 668415.0}, {"date": "2019-09-13", "close": 29.69, "volume": 642914.0}, {"date": "2019-09-16", "close": 29.77, "volume": 670294.0}, {"date": "2019-09-17", "close": 29.74, "volume": 756128.0}, {"date": "2019-09-18", "close": 29.75, "volume": 1006073.0}, {"date": "2019-09-19", "close": 30.02, "volume": 645563.0}, {"date": "2019-09-20", "close": 29.96, "volume": 975193.0}, {"date": "2019-09-23", "close": 30.2, "volume": 544640.0}, {"date": "2019-09-24", "close": 29.7, "volume": 986077.0}, {"date": "2019-09-25", "close": 29.26, "volume": 6752837.0}, {"date": "2019-09-26", "close": 29.88, "volume": 1981339.0}, {"date": "2019-09-27", "close": 29.35, "volume": 1531253.0}, {"date": "2019-09-30", "close": 29.48, "volume": 1642552.0}, {"date": "2019-10-01", "close": 29.46, "volume": 936515.0}, {"date": "2019-10-02", "close": 29.58, "volume": 1675079.0}, {"date": "2019-10-03", "close": 29.78, "volume": 817609.0}, {"date": "2019-10-04", "close": 30.21, "volume": 1210123.0}, {"date": "2019-10-07", "close": 30.1, "volume": 1031488.0}, {"date": "2019-10-08", "close": 30.14, "volume": 1394622.0}, {"date": "2019-10-09", "close": 30.15, "volume": 734833.0}, {"date": "2019-10-10", "close": 30.11, "volume": 1436616.0}, {"date": "2019-10-11", "close": 30.24, "volume": 1256030.0}, {"date": "2019-10-14", "close": 30.2, "volume": 1066227.0}, {"date": "2019-10-15", "close": 30.2, "volume": 1098482.0}, {"date": "2019-10-16", "close": 30.29, "volume": 1532079.0}, {"date": "2019-10-17", "close": 30.38, "volume": 1269271.0}, {"date": "2019-10-18", "close": 30.62, "volume": 538224.0}, {"date": "2019-10-21", "close": 30.83, "volume": 559721.0}, {"date": "2019-10-22", "close": 30.75, "volume": 561052.0}, {"date": "2019-10-23", "close": 30.84, "volume": 670708.0}, {"date": "2019-10-24", "close": 30.87, "volume": 740458.0}, {"date": "2019-10-25", "close": 30.65, "volume": 634842.0}, {"date": "2019-10-28", "close": 30.92, "volume": 842402.0}, {"date": "2019-10-29", "close": 30.96, "volume": 979524.0}, {"date": "2019-10-30", "close": 31.0, "volume": 799430.0}, {"date": "2019-10-31", "close": 31.04, "volume": 941824.0}, {"date": "2019-11-01", "close": 30.89, "volume": 1117321.0}, {"date": "2019-11-04", "close": 30.86, "volume": 943220.0}, {"date": "2019-11-05", "close": 30.07, "volume": 991247.0}, {"date": "2019-11-06", "close": 30.19, "volume": 1044199.0}, {"date": "2019-11-07", "close": 30.0, "volume": 716772.0}, {"date": "2019-11-08", "close": 30.02, "volume": 729383.0}, {"date": "2019-11-11", "close": 30.14, "volume": 563353.0}, {"date": "2019-11-12", "close": 30.27, "volume": 665955.0}, {"date": "2019-11-13", "close": 30.63, "volume": 726266.0}, {"date": "2019-11-14", "close": 30.82, "volume": 603562.0}, {"date": "2019-11-15", "close": 30.99, "volume": 794290.0}, {"date": "2019-11-18", "close": 31.08, "volume": 439456.0}, {"date": "2019-11-19", "close": 31.29, "volume": 484248.0}, {"date": "2019-11-20", "close": 31.07, "volume": 1336855.0}, {"date": "2019-11-21", "close": 30.47, "volume": 1205045.0}, {"date": "2019-11-22", "close": 30.43, "volume": 913198.0}, {"date": "2019-11-25", "close": 30.83, "volume": 1334711.0}, {"date": "2019-11-26", "close": 30.93, "volume": 974632.0}, {"date": "2019-11-27", "close": 31.22, "volume": 740964.0}, {"date": "2019-11-29", "close": 30.99, "volume": 393302.0}, {"date": "2019-12-02", "close": 30.82, "volume": 1043723.0}, {"date": "2019-12-03", "close": 30.95, "volume": 832413.0}, {"date": "2019-12-04", "close": 30.81, "volume": 931454.0}, {"date": "2019-12-05", "close": 30.82, "volume": 1284714.0}, {"date": "2019-12-06", "close": 30.9, "volume": 1766426.0}, {"date": "2019-12-09", "close": 30.96, "volume": 1113537.0}, {"date": "2019-12-10", "close": 31.31, "volume": 658527.0}, {"date": "2019-12-11", "close": 30.85, "volume": 690521.0}, {"date": "2019-12-12", "close": 30.39, "volume": 653863.0}, {"date": "2019-12-13", "close": 30.33, "volume": 1047202.0}, {"date": "2019-12-16", "close": 30.54, "volume": 2883783.0}, {"date": "2019-12-17", "close": 30.35, "volume": 2545127.0}, {"date": "2019-12-18", "close": 30.71, "volume": 3035042.0}, {"date": "2019-12-19", "close": 31.2, "volume": 3863711.0}, {"date": "2019-12-20", "close": 31.4, "volume": 4618928.0}, {"date": "2019-12-23", "close": 30.95, "volume": 2090293.0}, {"date": "2019-12-24", "close": 30.95, "volume": 163940.0}, {"date": "2019-12-26", "close": 31.06, "volume": 425578.0}, {"date": "2019-12-27", "close": 31.32, "volume": 365464.0}, {"date": "2019-12-30", "close": 31.16, "volume": 632774.0}, {"date": "2019-12-31", "close": 31.57, "volume": 950740.0}, {"date": "2020-01-02", "close": 31.22, "volume": 528899.0}, {"date": "2020-01-03", "close": 31.62, "volume": 620045.0}, {"date": "2020-01-06", "close": 31.6, "volume": 827452.0}, {"date": "2020-01-07", "close": 31.43, "volume": 916323.0}, {"date": "2020-01-08", "close": 31.49, "volume": 1107418.0}, {"date": "2020-01-09", "close": 31.5, "volume": 668134.0}, {"date": "2020-01-10", "close": 31.72, "volume": 823696.0}, {"date": "2020-01-13", "close": 32.02, "volume": 501431.0}, {"date": "2020-01-14", "close": 31.5, "volume": 4791249.0}, {"date": "2020-01-15", "close": 32.02, "volume": 2269974.0}, {"date": "2020-01-16", "close": 32.33, "volume": 1597808.0}, {"date": "2020-01-17", "close": 32.46, "volume": 947308.0}, {"date": "2020-01-21", "close": 32.96, "volume": 1814155.0}, {"date": "2020-01-22", "close": 32.62, "volume": 1670223.0}, {"date": "2020-01-23", "close": 32.94, "volume": 1142580.0}, {"date": "2020-01-24", "close": 32.93, "volume": 2058800.0}, {"date": "2020-01-27", "close": 32.76, "volume": 1033979.0}, {"date": "2020-01-28", "close": 32.88, "volume": 925973.0}, {"date": "2020-01-29", "close": 32.86, "volume": 1521736.0}, {"date": "2020-01-30", "close": 32.6, "volume": 1004478.0}, {"date": "2020-01-31", "close": 32.24, "volume": 2113355.0}, {"date": "2020-02-03", "close": 32.3, "volume": 982950.0}, {"date": "2020-02-04", "close": 32.47, "volume": 1288174.0}, {"date": "2020-02-05", "close": 32.43, "volume": 1506054.0}, {"date": "2020-02-06", "close": 32.58, "volume": 597351.0}, {"date": "2020-02-07", "close": 32.5, "volume": 874140.0}, {"date": "2020-02-10", "close": 32.94, "volume": 1132677.0}, {"date": "2020-02-11", "close": 33.07, "volume": 1003918.0}, {"date": "2020-02-12", "close": 33.47, "volume": 1085392.0}, {"date": "2020-02-13", "close": 32.64, "volume": 1929883.0}, {"date": "2020-02-14", "close": 32.89, "volume": 1005163.0}, {"date": "2020-02-18", "close": 32.69, "volume": 1127866.0}, {"date": "2020-02-19", "close": 32.19, "volume": 1595979.0}, {"date": "2020-02-20", "close": 32.51, "volume": 967604.0}, {"date": "2020-02-21", "close": 32.59, "volume": 1175418.0}, {"date": "2020-02-24", "close": 32.26, "volume": 1104758.0}, {"date": "2020-02-25", "close": 31.2, "volume": 1189099.0}, {"date": "2020-02-26", "close": 31.15, "volume": 1284101.0}, {"date": "2020-02-27", "close": 28.86, "volume": 1984549.0}, {"date": "2020-02-28", "close": 27.98, "volume": 2526080.0}, {"date": "2020-03-02", "close": 28.8, "volume": 2509350.0}, {"date": "2020-03-03", "close": 28.81, "volume": 1240102.0}, {"date": "2020-03-04", "close": 29.69, "volume": 1262844.0}, {"date": "2020-03-05", "close": 29.07, "volume": 1154304.0}, {"date": "2020-03-06", "close": 28.83, "volume": 1423187.0}, {"date": "2020-03-09", "close": 25.62, "volume": 1745326.0}, {"date": "2020-03-10", "close": 26.57, "volume": 1345152.0}, {"date": "2020-03-11", "close": 24.47, "volume": 1752645.0}, {"date": "2020-03-12", "close": 20.86, "volume": 2663289.0}, {"date": "2020-03-13", "close": 24.19, "volume": 2359176.0}, {"date": "2020-03-16", "close": 19.12, "volume": 2344747.0}, {"date": "2020-03-17", "close": 20.5, "volume": 2528858.0}, {"date": "2020-03-18", "close": 20.22, "volume": 2493162.0}, {"date": "2020-03-19", "close": 21.71, "volume": 2086035.0}, {"date": "2020-03-20", "close": 21.6, "volume": 5353984.0}, {"date": "2020-03-23", "close": 18.31, "volume": 3127915.0}, {"date": "2020-03-24", "close": 20.05, "volume": 2689084.0}, {"date": "2020-03-25", "close": 20.71, "volume": 3483065.0}, {"date": "2020-03-26", "close": 21.96, "volume": 2587525.0}, {"date": "2020-03-27", "close": 22.66, "volume": 1764816.0}, {"date": "2020-03-30", "close": 22.84, "volume": 1605847.0}, {"date": "2020-03-31", "close": 22.52, "volume": 2478728.0}, {"date": "2020-04-01", "close": 21.64, "volume": 1795152.0}, {"date": "2020-04-02", "close": 22.03, "volume": 1594640.0}, {"date": "2020-04-03", "close": 21.44, "volume": 1282728.0}, {"date": "2020-04-06", "close": 23.78, "volume": 1938985.0}, {"date": "2020-04-07", "close": 24.07, "volume": 1502831.0}, {"date": "2020-04-08", "close": 24.77, "volume": 2448232.0}, {"date": "2020-04-09", "close": 27.26, "volume": 1608263.0}, {"date": "2020-04-13", "close": 26.16, "volume": 1868983.0}, {"date": "2020-04-14", "close": 27.0, "volume": 1359065.0}, {"date": "2020-04-15", "close": 26.0, "volume": 1189542.0}, {"date": "2020-04-16", "close": 25.56, "volume": 1100289.0}, {"date": "2020-04-17", "close": 26.08, "volume": 1232766.0}, {"date": "2020-04-20", "close": 25.29, "volume": 1400766.0}, {"date": "2020-04-21", "close": 24.71, "volume": 1028774.0}, {"date": "2020-04-22", "close": 24.98, "volume": 867264.0}, {"date": "2020-04-23", "close": 24.79, "volume": 729072.0}, {"date": "2020-04-24", "close": 25.23, "volume": 583199.0}, {"date": "2020-04-27", "close": 26.03, "volume": 889556.0}, {"date": "2020-04-28", "close": 26.65, "volume": 983164.0}, {"date": "2020-04-29", "close": 26.98, "volume": 1314389.0}, {"date": "2020-04-30", "close": 26.25, "volume": 1369169.0}, {"date": "2020-05-01", "close": 25.3, "volume": 1468038.0}, {"date": "2020-05-04", "close": 24.83, "volume": 1167387.0}, {"date": "2020-05-05", "close": 25.21, "volume": 1091862.0}, {"date": "2020-05-06", "close": 24.98, "volume": 929746.0}, {"date": "2020-05-07", "close": 25.4, "volume": 901179.0}, {"date": "2020-05-08", "close": 25.81, "volume": 842224.0}, {"date": "2020-05-11", "close": 25.71, "volume": 823915.0}, {"date": "2020-05-12", "close": 24.12, "volume": 1299824.0}, {"date": "2020-05-13", "close": 23.23, "volume": 1292003.0}, {"date": "2020-05-14", "close": 23.23, "volume": 1231335.0}, {"date": "2020-05-15", "close": 23.16, "volume": 968834.0}, {"date": "2020-05-18", "close": 24.79, "volume": 1226629.0}, {"date": "2020-05-19", "close": 24.36, "volume": 839693.0}, {"date": "2020-05-20", "close": 25.1, "volume": 855099.0}, {"date": "2020-05-21", "close": 25.23, "volume": 903092.0}, {"date": "2020-05-22", "close": 25.36, "volume": 668233.0}, {"date": "2020-05-26", "close": 26.7, "volume": 906803.0}, {"date": "2020-05-27", "close": 27.36, "volume": 1718136.0}, {"date": "2020-05-28", "close": 26.98, "volume": 1000759.0}, {"date": "2020-05-29", "close": 26.9, "volume": 2091675.0}, {"date": "2020-06-01", "close": 27.04, "volume": 1260163.0}, {"date": "2020-06-02", "close": 27.33, "volume": 1025134.0}, {"date": "2020-06-03", "close": 27.75, "volume": 1210899.0}, {"date": "2020-06-04", "close": 27.49, "volume": 1027644.0}, {"date": "2020-06-05", "close": 28.29, "volume": 1529881.0}, {"date": "2020-06-08", "close": 29.04, "volume": 1229109.0}, {"date": "2020-06-09", "close": 28.67, "volume": 1041051.0}, {"date": "2020-06-10", "close": 28.23, "volume": 1077242.0}, {"date": "2020-06-11", "close": 26.57, "volume": 971031.0}, {"date": "2020-06-12", "close": 27.67, "volume": 1239492.0}, {"date": "2020-06-15", "close": 29.17, "volume": 1479743.0}, {"date": "2020-06-16", "close": 30.1, "volume": 1738922.0}, {"date": "2020-06-17", "close": 29.9, "volume": 1230286.0}, {"date": "2020-06-18", "close": 29.92, "volume": 5925406.0}, {"date": "2020-06-19", "close": 29.1, "volume": 6061346.0}, {"date": "2020-06-22", "close": 29.27, "volume": 1103280.0}, {"date": "2020-06-23", "close": 28.92, "volume": 923286.0}, {"date": "2020-06-24", "close": 28.27, "volume": 1232010.0}, {"date": "2020-06-25", "close": 28.69, "volume": 1367918.0}, {"date": "2020-06-26", "close": 28.13, "volume": 1761926.0}, {"date": "2020-06-29", "close": 28.98, "volume": 896036.0}, {"date": "2020-06-30", "close": 29.32, "volume": 1215094.0}, {"date": "2020-07-01", "close": 30.06, "volume": 729960.0}, {"date": "2020-07-02", "close": 29.9, "volume": 811242.0}, {"date": "2020-07-06", "close": 29.81, "volume": 989368.0}, {"date": "2020-07-07", "close": 28.95, "volume": 811425.0}, {"date": "2020-07-08", "close": 29.22, "volume": 2556257.0}, {"date": "2020-07-09", "close": 28.84, "volume": 1383939.0}, {"date": "2020-07-10", "close": 29.31, "volume": 1422652.0}, {"date": "2020-07-13", "close": 29.77, "volume": 1466996.0}, {"date": "2020-07-14", "close": 29.92, "volume": 1239323.0}, {"date": "2020-07-15", "close": 30.29, "volume": 2153843.0}, {"date": "2020-07-16", "close": 29.66, "volume": 928279.0}, {"date": "2020-07-17", "close": 30.19, "volume": 602030.0}, {"date": "2020-07-20", "close": 29.91, "volume": 675322.0}, {"date": "2020-07-21", "close": 30.19, "volume": 872352.0}, {"date": "2020-07-22", "close": 30.89, "volume": 985218.0}, {"date": "2020-07-23", "close": 30.97, "volume": 1053814.0}, {"date": "2020-07-24", "close": 30.99, "volume": 786973.0}, {"date": "2020-07-27", "close": 31.51, "volume": 1453766.0}, {"date": "2020-07-28", "close": 31.84, "volume": 1392975.0}, {"date": "2020-07-29", "close": 32.77, "volume": 1410167.0}, {"date": "2020-07-30", "close": 32.8, "volume": 1069251.0}, {"date": "2020-07-31", "close": 32.6, "volume": 1138853.0}, {"date": "2020-08-03", "close": 32.57, "volume": 627047.0}, {"date": "2020-08-04", "close": 32.84, "volume": 916596.0}, {"date": "2020-08-05", "close": 33.17, "volume": 2029822.0}, {"date": "2020-08-06", "close": 33.27, "volume": 659112.0}, {"date": "2020-08-07", "close": 33.76, "volume": 558608.0}, {"date": "2020-08-10", "close": 33.62, "volume": 825853.0}, {"date": "2020-08-11", "close": 32.68, "volume": 819443.0}, {"date": "2020-08-12", "close": 33.16, "volume": 611068.0}, {"date": "2020-08-13", "close": 32.96, "volume": 595893.0}, {"date": "2020-08-14", "close": 32.6, "volume": 397557.0}, {"date": "2020-08-17", "close": 33.03, "volume": 507349.0}, {"date": "2020-08-18", "close": 32.69, "volume": 652204.0}, {"date": "2020-08-19", "close": 32.11, "volume": 845478.0}, {"date": "2020-08-20", "close": 32.22, "volume": 701370.0}, {"date": "2020-08-21", "close": 32.63, "volume": 2157330.0}, {"date": "2020-08-24", "close": 32.32, "volume": 1414371.0}, {"date": "2020-08-25", "close": 32.49, "volume": 650677.0}, {"date": "2020-08-26", "close": 32.59, "volume": 867312.0}, {"date": "2020-08-27", "close": 32.87, "volume": 923707.0}, {"date": "2020-08-28", "close": 32.53, "volume": 798522.0}, {"date": "2020-08-31", "close": 32.3, "volume": 639234.0}, {"date": "2020-09-01", "close": 32.63, "volume": 509359.0}, {"date": "2020-09-02", "close": 32.95, "volume": 639035.0}, {"date": "2020-09-03", "close": 32.48, "volume": 556813.0}, {"date": "2020-09-04", "close": 32.31, "volume": 648015.0}, {"date": "2020-09-08", "close": 31.92, "volume": 750134.0}, {"date": "2020-09-09", "close": 32.44, "volume": 988119.0}, {"date": "2020-09-10", "close": 31.82, "volume": 499243.0}, {"date": "2020-09-11", "close": 31.34, "volume": 536698.0}, {"date": "2020-09-14", "close": 32.15, "volume": 514586.0}, {"date": "2020-09-15", "close": 32.04, "volume": 770937.0}, {"date": "2020-09-16", "close": 32.2, "volume": 812921.0}, {"date": "2020-09-17", "close": 31.78, "volume": 706007.0}, {"date": "2020-09-18", "close": 31.64, "volume": 1976471.0}, {"date": "2020-09-21", "close": 30.52, "volume": 792132.0}, {"date": "2020-09-22", "close": 31.05, "volume": 735263.0}, {"date": "2020-09-23", "close": 29.67, "volume": 1029753.0}, {"date": "2020-09-24", "close": 29.59, "volume": 557830.0}, {"date": "2020-09-25", "close": 30.06, "volume": 474728.0}, {"date": "2020-09-28", "close": 30.98, "volume": 624847.0}, {"date": "2020-09-29", "close": 30.59, "volume": 473632.0}, {"date": "2020-09-30", "close": 30.49, "volume": 715329.0}, {"date": "2020-10-01", "close": 31.09, "volume": 881483.0}, {"date": "2020-10-02", "close": 31.4, "volume": 644669.0}, {"date": "2020-10-05", "close": 31.94, "volume": 1503312.0}, {"date": "2020-10-06", "close": 31.71, "volume": 1036925.0}, {"date": "2020-10-07", "close": 32.36, "volume": 767541.0}, {"date": "2020-10-08", "close": 32.98, "volume": 990479.0}, {"date": "2020-10-09", "close": 32.6, "volume": 825710.0}, {"date": "2020-10-12", "close": 33.42, "volume": 654301.0}, {"date": "2020-10-13", "close": 32.98, "volume": 711910.0}, {"date": "2020-10-14", "close": 32.47, "volume": 814042.0}, {"date": "2020-10-15", "close": 33.0, "volume": 579969.0}, {"date": "2020-10-16", "close": 32.65, "volume": 657162.0}, {"date": "2020-10-19", "close": 31.82, "volume": 579493.0}, {"date": "2020-10-20", "close": 32.33, "volume": 528305.0}, {"date": "2020-10-21", "close": 32.55, "volume": 436761.0}, {"date": "2020-10-22", "close": 32.72, "volume": 537985.0}, {"date": "2020-10-23", "close": 32.74, "volume": 669685.0}, {"date": "2020-10-26", "close": 32.33, "volume": 542250.0}, {"date": "2020-10-27", "close": 31.97, "volume": 586828.0}, {"date": "2020-10-28", "close": 31.05, "volume": 783830.0}, {"date": "2020-10-29", "close": 31.5, "volume": 639474.0}, {"date": "2020-10-30", "close": 31.12, "volume": 689185.0}, {"date": "2020-11-02", "close": 31.68, "volume": 490135.0}, {"date": "2020-11-03", "close": 32.32, "volume": 604502.0}, {"date": "2020-11-04", "close": 32.16, "volume": 532727.0}, {"date": "2020-11-05", "close": 32.28, "volume": 411189.0}, {"date": "2020-11-06", "close": 31.82, "volume": 574190.0}, {"date": "2020-11-09", "close": 30.5, "volume": 1402868.0}, {"date": "2020-11-10", "close": 31.71, "volume": 1297315.0}, {"date": "2020-11-11", "close": 31.64, "volume": 1113281.0}, {"date": "2020-11-12", "close": 31.1, "volume": 666318.0}, {"date": "2020-11-13", "close": 31.22, "volume": 1195364.0}, {"date": "2020-11-16", "close": 31.27, "volume": 1715212.0}, {"date": "2020-11-17", "close": 30.32, "volume": 4818247.0}, {"date": "2020-11-18", "close": 30.15, "volume": 1601123.0}, {"date": "2020-11-19", "close": 29.92, "volume": 1856501.0}, {"date": "2020-11-20", "close": 29.87, "volume": 1536370.0}, {"date": "2020-11-23", "close": 29.88, "volume": 1263522.0}, {"date": "2020-11-24", "close": 30.1, "volume": 1295206.0}, {"date": "2020-11-25", "close": 30.3, "volume": 1188219.0}, {"date": "2020-11-27", "close": 30.07, "volume": 410446.0}, {"date": "2020-11-30", "close": 29.78, "volume": 1233479.0}, {"date": "2020-12-01", "close": 30.08, "volume": 1495044.0}, {"date": "2020-12-02", "close": 29.63, "volume": 2296676.0}, {"date": "2020-12-03", "close": 29.53, "volume": 2516005.0}, {"date": "2020-12-04", "close": 29.73, "volume": 2651055.0}, {"date": "2020-12-07", "close": 29.51, "volume": 1154817.0}, {"date": "2020-12-08", "close": 30.33, "volume": 2179565.0}, {"date": "2020-12-09", "close": 30.36, "volume": 1551043.0}, {"date": "2020-12-10", "close": 30.3, "volume": 1480664.0}, {"date": "2020-12-11", "close": 30.38, "volume": 959222.0}, {"date": "2020-12-14", "close": 30.37, "volume": 1340512.0}, {"date": "2020-12-15", "close": 31.11, "volume": 1309326.0}, {"date": "2020-12-16", "close": 31.37, "volume": 1235166.0}, {"date": "2020-12-17", "close": 31.58, "volume": 819810.0}, {"date": "2020-12-18", "close": 30.43, "volume": 1859228.0}, {"date": "2020-12-21", "close": 30.79, "volume": 1479045.0}, {"date": "2020-12-22", "close": 31.41, "volume": 776893.0}, {"date": "2020-12-23", "close": 30.74, "volume": 960498.0}, {"date": "2020-12-24", "close": 30.98, "volume": 338595.0}, {"date": "2020-12-28", "close": 31.13, "volume": 637483.0}, {"date": "2020-12-29", "close": 31.08, "volume": 711972.0}, {"date": "2020-12-30", "close": 31.09, "volume": 577405.0}, {"date": "2020-12-31", "close": 31.32, "volume": 1015716.0}, {"date": "2021-01-04", "close": 30.36, "volume": 1012950.0}, {"date": "2021-01-05", "close": 30.37, "volume": 799196.0}, {"date": "2021-01-06", "close": 30.24, "volume": 1228512.0}, {"date": "2021-01-07", "close": 29.77, "volume": 1515939.0}, {"date": "2021-01-08", "close": 30.38, "volume": 1058747.0}, {"date": "2021-01-11", "close": 30.36, "volume": 1037639.0}, {"date": "2021-01-12", "close": 30.24, "volume": 977198.0}, {"date": "2021-01-13", "close": 30.53, "volume": 542231.0}, {"date": "2021-01-14", "close": 30.4, "volume": 606155.0}, {"date": "2021-01-15", "close": 30.6, "volume": 578572.0}, {"date": "2021-01-19", "close": 30.71, "volume": 737757.0}, {"date": "2021-01-20", "close": 31.17, "volume": 784724.0}, {"date": "2021-01-21", "close": 30.96, "volume": 630411.0}, {"date": "2021-01-22", "close": 31.06, "volume": 636424.0}, {"date": "2021-01-25", "close": 31.02, "volume": 645502.0}, {"date": "2021-01-26", "close": 31.27, "volume": 740498.0}, {"date": "2021-01-27", "close": 30.13, "volume": 880754.0}, {"date": "2021-01-28", "close": 30.01, "volume": 692509.0}, {"date": "2021-01-29", "close": 29.8, "volume": 908002.0}, {"date": "2021-02-01", "close": 30.93, "volume": 872496.0}, {"date": "2021-02-02", "close": 31.21, "volume": 945412.0}, {"date": "2021-02-03", "close": 30.97, "volume": 716466.0}, {"date": "2021-02-04", "close": 31.37, "volume": 786266.0}, {"date": "2021-02-05", "close": 31.39, "volume": 687167.0}, {"date": "2021-02-08", "close": 31.62, "volume": 968524.0}, {"date": "2021-02-09", "close": 32.08, "volume": 1199784.0}, {"date": "2021-02-10", "close": 31.74, "volume": 1400858.0}, {"date": "2021-02-11", "close": 31.94, "volume": 1682671.0}, {"date": "2021-02-12", "close": 32.56, "volume": 1173919.0}, {"date": "2021-02-16", "close": 32.44, "volume": 1075661.0}, {"date": "2021-02-17", "close": 32.14, "volume": 989958.0}, {"date": "2021-02-18", "close": 31.77, "volume": 862934.0}, {"date": "2021-02-19", "close": 31.91, "volume": 870176.0}, {"date": "2021-02-22", "close": 31.79, "volume": 961057.0}, {"date": "2021-02-23", "close": 31.74, "volume": 991562.0}, {"date": "2021-02-24", "close": 32.17, "volume": 946585.0}, {"date": "2021-02-25", "close": 31.86, "volume": 989869.0}, {"date": "2021-02-26", "close": 31.55, "volume": 1386282.0}, {"date": "2021-03-01", "close": 32.03, "volume": 1223109.0}, {"date": "2021-03-02", "close": 31.97, "volume": 1245279.0}, {"date": "2021-03-03", "close": 31.65, "volume": 1144817.0}, {"date": "2021-03-04", "close": 31.58, "volume": 1752730.0}, {"date": "2021-03-05", "close": 32.14, "volume": 1357767.0}, {"date": "2021-03-08", "close": 32.76, "volume": 1257225.0}, {"date": "2021-03-09", "close": 32.77, "volume": 908347.0}, {"date": "2021-03-10", "close": 32.78, "volume": 1059789.0}, {"date": "2021-03-11", "close": 32.7, "volume": 1143958.0}, {"date": "2021-03-12", "close": 33.49, "volume": 1142225.0}, {"date": "2021-03-15", "close": 34.4, "volume": 1809836.0}, {"date": "2021-03-16", "close": 34.46, "volume": 1172795.0}, {"date": "2021-03-17", "close": 34.33, "volume": 1026166.0}, {"date": "2021-03-18", "close": 34.19, "volume": 1208155.0}, {"date": "2021-03-19", "close": 33.45, "volume": 3835208.0}, {"date": "2021-03-22", "close": 33.26, "volume": 1245850.0}, {"date": "2021-03-23", "close": 33.71, "volume": 1455064.0}, {"date": "2021-03-24", "close": 33.19, "volume": 1197757.0}, {"date": "2021-03-25", "close": 33.44, "volume": 1250405.0}, {"date": "2021-03-26", "close": 34.2, "volume": 1006244.0}, {"date": "2021-03-29", "close": 34.23, "volume": 1303960.0}, {"date": "2021-03-30", "close": 33.92, "volume": 687849.0}, {"date": "2021-03-31", "close": 33.61, "volume": 1128950.0}, {"date": "2021-04-01", "close": 34.56, "volume": 1350194.0}, {"date": "2021-04-05", "close": 34.42, "volume": 1596036.0}, {"date": "2021-04-06", "close": 34.54, "volume": 750397.0}, {"date": "2021-04-07", "close": 34.55, "volume": 743699.0}, {"date": "2021-04-08", "close": 34.75, "volume": 891788.0}, {"date": "2021-04-09", "close": 34.91, "volume": 669012.0}, {"date": "2021-04-12", "close": 35.24, "volume": 909273.0}, {"date": "2021-04-13", "close": 35.48, "volume": 1286973.0}, {"date": "2021-04-14", "close": 35.1, "volume": 668236.0}, {"date": "2021-04-15", "close": 35.68, "volume": 967523.0}, {"date": "2021-04-16", "close": 35.56, "volume": 683636.0}, {"date": "2021-04-19", "close": 35.55, "volume": 913939.0}, {"date": "2021-04-20", "close": 36.63, "volume": 1558426.0}, {"date": "2021-04-21", "close": 36.68, "volume": 868242.0}, {"date": "2021-04-22", "close": 36.27, "volume": 975575.0}, {"date": "2021-04-23", "close": 36.27, "volume": 735457.0}, {"date": "2021-04-26", "close": 36.35, "volume": 908474.0}, {"date": "2021-04-27", "close": 36.27, "volume": 699793.0}, {"date": "2021-04-28", "close": 36.21, "volume": 685708.0}, {"date": "2021-04-29", "close": 36.38, "volume": 783327.0}, {"date": "2021-04-30", "close": 36.51, "volume": 1246390.0}, {"date": "2021-05-03", "close": 36.5, "volume": 1107340.0}, {"date": "2021-05-04", "close": 36.16, "volume": 935272.0}, {"date": "2021-05-05", "close": 34.94, "volume": 1214726.0}, {"date": "2021-05-06", "close": 35.8, "volume": 768111.0}, {"date": "2021-05-07", "close": 36.33, "volume": 900538.0}, {"date": "2021-05-10", "close": 36.52, "volume": 1862378.0}, {"date": "2021-05-11", "close": 35.5, "volume": 1085583.0}, {"date": "2021-05-12", "close": 34.49, "volume": 833532.0}, {"date": "2021-05-13", "close": 35.31, "volume": 986715.0}, {"date": "2021-05-14", "close": 35.66, "volume": 993825.0}, {"date": "2021-05-17", "close": 35.51, "volume": 712399.0}, {"date": "2021-05-18", "close": 35.39, "volume": 648683.0}, {"date": "2021-05-19", "close": 35.3, "volume": 679370.0}, {"date": "2021-05-20", "close": 35.62, "volume": 701304.0}, {"date": "2021-05-21", "close": 35.53, "volume": 881763.0}, {"date": "2021-05-24", "close": 35.83, "volume": 760315.0}, {"date": "2021-05-25", "close": 35.67, "volume": 874661.0}, {"date": "2021-05-26", "close": 36.07, "volume": 792762.0}, {"date": "2021-05-27", "close": 35.69, "volume": 1245678.0}, {"date": "2021-05-28", "close": 35.71, "volume": 918181.0}, {"date": "2021-06-01", "close": 36.43, "volume": 671628.0}, {"date": "2021-06-02", "close": 36.78, "volume": 697909.0}, {"date": "2021-06-03", "close": 36.92, "volume": 752807.0}, {"date": "2021-06-04", "close": 36.81, "volume": 666372.0}, {"date": "2021-06-07", "close": 37.45, "volume": 648860.0}, {"date": "2021-06-08", "close": 37.88, "volume": 762032.0}, {"date": "2021-06-09", "close": 38.17, "volume": 1773290.0}, {"date": "2021-06-10", "close": 38.66, "volume": 794956.0}, {"date": "2021-06-11", "close": 38.66, "volume": 1106029.0}, {"date": "2021-06-14", "close": 39.33, "volume": 2275695.0}, {"date": "2021-06-15", "close": 38.63, "volume": 766081.0}, {"date": "2021-06-16", "close": 38.52, "volume": 1021933.0}, {"date": "2021-06-17", "close": 38.58, "volume": 1057863.0}, {"date": "2021-06-18", "close": 38.03, "volume": 2224109.0}, {"date": "2021-06-21", "close": 39.02, "volume": 778476.0}, {"date": "2021-06-22", "close": 38.58, "volume": 906175.0}, {"date": "2021-06-23", "close": 38.15, "volume": 899223.0}, {"date": "2021-06-24", "close": 37.74, "volume": 1783976.0}, {"date": "2021-06-25", "close": 38.15, "volume": 2168615.0}, {"date": "2021-06-28", "close": 37.8, "volume": 898035.0}, {"date": "2021-06-29", "close": 37.58, "volume": 674510.0}, {"date": "2021-06-30", "close": 37.43, "volume": 1018337.0}, {"date": "2021-07-01", "close": 37.37, "volume": 790520.0}, {"date": "2021-07-02", "close": 37.74, "volume": 464709.0}, {"date": "2021-07-06", "close": 38.37, "volume": 1340814.0}, {"date": "2021-07-07", "close": 38.37, "volume": 795315.0}, {"date": "2021-07-08", "close": 38.31, "volume": 2081666.0}, {"date": "2021-07-09", "close": 39.04, "volume": 650443.0}, {"date": "2021-07-12", "close": 39.59, "volume": 863596.0}, {"date": "2021-07-13", "close": 39.26, "volume": 762999.0}, {"date": "2021-07-14", "close": 39.43, "volume": 614753.0}, {"date": "2021-07-15", "close": 39.64, "volume": 724364.0}, {"date": "2021-07-16", "close": 40.06, "volume": 1103528.0}, {"date": "2021-07-19", "close": 39.04, "volume": 1347031.0}, {"date": "2021-07-20", "close": 40.07, "volume": 1382846.0}, {"date": "2021-07-21", "close": 39.95, "volume": 766885.0}, {"date": "2021-07-22", "close": 39.59, "volume": 535340.0}, {"date": "2021-07-23", "close": 40.17, "volume": 449274.0}, {"date": "2021-07-26", "close": 39.88, "volume": 515118.0}, {"date": "2021-07-27", "close": 40.04, "volume": 615387.0}, {"date": "2021-07-28", "close": 40.98, "volume": 973060.0}, {"date": "2021-07-29", "close": 41.2, "volume": 849415.0}, {"date": "2021-07-30", "close": 41.32, "volume": 962585.0}, {"date": "2021-08-02", "close": 40.92, "volume": 835919.0}, {"date": "2021-08-03", "close": 41.25, "volume": 867529.0}, {"date": "2021-08-04", "close": 41.09, "volume": 786307.0}, {"date": "2021-08-05", "close": 41.57, "volume": 570370.0}, {"date": "2021-08-06", "close": 41.5, "volume": 512152.0}, {"date": "2021-08-09", "close": 41.51, "volume": 484610.0}, {"date": "2021-08-10", "close": 40.84, "volume": 570673.0}, {"date": "2021-08-11", "close": 41.24, "volume": 618452.0}, {"date": "2021-08-12", "close": 41.5, "volume": 813442.0}, {"date": "2021-08-13", "close": 41.94, "volume": 895032.0}, {"date": "2021-08-16", "close": 42.11, "volume": 537757.0}, {"date": "2021-08-17", "close": 42.08, "volume": 933534.0}, {"date": "2021-08-18", "close": 41.38, "volume": 733297.0}, {"date": "2021-08-19", "close": 41.81, "volume": 851152.0}, {"date": "2021-08-20", "close": 41.96, "volume": 803613.0}, {"date": "2021-08-23", "close": 41.52, "volume": 991394.0}, {"date": "2021-08-24", "close": 41.01, "volume": 1064741.0}, {"date": "2021-08-25", "close": 41.12, "volume": 879984.0}, {"date": "2021-08-26", "close": 41.16, "volume": 634173.0}, {"date": "2021-08-27", "close": 41.63, "volume": 656269.0}, {"date": "2021-08-30", "close": 42.57, "volume": 1077286.0}, {"date": "2021-08-31", "close": 42.25, "volume": 1037111.0}, {"date": "2021-09-01", "close": 42.64, "volume": 1089491.0}, {"date": "2021-09-02", "close": 43.11, "volume": 652052.0}, {"date": "2021-09-03", "close": 43.27, "volume": 471189.0}, {"date": "2021-09-07", "close": 42.96, "volume": 513009.0}, {"date": "2021-09-08", "close": 43.1, "volume": 511430.0}, {"date": "2021-09-09", "close": 42.13, "volume": 495550.0}, {"date": "2021-09-10", "close": 41.62, "volume": 619246.0}, {"date": "2021-09-13", "close": 41.73, "volume": 515329.0}, {"date": "2021-09-14", "close": 41.6, "volume": 467003.0}, {"date": "2021-09-15", "close": 41.52, "volume": 715670.0}, {"date": "2021-09-16", "close": 41.43, "volume": 663237.0}, {"date": "2021-09-17", "close": 41.82, "volume": 3636461.0}, {"date": "2021-09-20", "close": 41.56, "volume": 1035777.0}, {"date": "2021-09-21", "close": 41.31, "volume": 666030.0}, {"date": "2021-09-22", "close": 41.52, "volume": 1034225.0}, {"date": "2021-09-23", "close": 40.69, "volume": 1511381.0}, {"date": "2021-09-24", "close": 40.12, "volume": 1137800.0}, {"date": "2021-09-27", "close": 39.95, "volume": 1242585.0}, {"date": "2021-09-28", "close": 39.73, "volume": 970499.0}, {"date": "2021-09-29", "close": 39.97, "volume": 582498.0}, {"date": "2021-09-30", "close": 39.25, "volume": 881647.0}, {"date": "2021-10-01", "close": 39.83, "volume": 459222.0}, {"date": "2021-10-04", "close": 40.19, "volume": 663627.0}, {"date": "2021-10-05", "close": 40.19, "volume": 526768.0}, {"date": "2021-10-06", "close": 40.99, "volume": 970232.0}, {"date": "2021-10-07", "close": 40.8, "volume": 720337.0}, {"date": "2021-10-08", "close": 40.59, "volume": 413671.0}, {"date": "2021-10-11", "close": 40.82, "volume": 564995.0}, {"date": "2021-10-12", "close": 41.78, "volume": 701175.0}, {"date": "2021-10-13", "close": 42.34, "volume": 662789.0}, {"date": "2021-10-14", "close": 42.93, "volume": 451484.0}, {"date": "2021-10-15", "close": 42.74, "volume": 918934.0}, {"date": "2021-10-18", "close": 43.14, "volume": 619443.0}, {"date": "2021-10-19", "close": 43.08, "volume": 751892.0}, {"date": "2021-10-20", "close": 43.67, "volume": 642994.0}, {"date": "2021-10-21", "close": 43.6, "volume": 710460.0}, {"date": "2021-10-22", "close": 43.93, "volume": 627647.0}, {"date": "2021-10-25", "close": 44.01, "volume": 480291.0}, {"date": "2021-10-26", "close": 44.17, "volume": 532076.0}, {"date": "2021-10-27", "close": 43.66, "volume": 527212.0}, {"date": "2021-10-28", "close": 44.72, "volume": 541995.0}, {"date": "2021-10-29", "close": 43.53, "volume": 1171529.0}, {"date": "2021-11-01", "close": 43.36, "volume": 1005031.0}, {"date": "2021-11-02", "close": 43.29, "volume": 645136.0}, {"date": "2021-11-03", "close": 43.74, "volume": 666894.0}, {"date": "2021-11-04", "close": 42.26, "volume": 4248797.0}, {"date": "2021-11-05", "close": 42.36, "volume": 1970956.0}, {"date": "2021-11-08", "close": 42.4, "volume": 1527867.0}, {"date": "2021-11-09", "close": 42.35, "volume": 1027621.0}, {"date": "2021-11-10", "close": 42.4, "volume": 891149.0}, {"date": "2021-11-11", "close": 42.84, "volume": 1211261.0}, {"date": "2021-11-12", "close": 42.71, "volume": 628768.0}, {"date": "2021-11-15", "close": 43.11, "volume": 862117.0}, {"date": "2021-11-16", "close": 42.74, "volume": 938075.0}, {"date": "2021-11-17", "close": 42.88, "volume": 1067386.0}, {"date": "2021-11-18", "close": 42.79, "volume": 1030964.0}, {"date": "2021-11-19", "close": 42.77, "volume": 799294.0}, {"date": "2021-11-22", "close": 42.86, "volume": 1002275.0}, {"date": "2021-11-23", "close": 43.05, "volume": 1185718.0}, {"date": "2021-11-24", "close": 43.69, "volume": 1375113.0}, {"date": "2021-11-26", "close": 42.79, "volume": 1142018.0}, {"date": "2021-11-29", "close": 43.45, "volume": 1759248.0}, {"date": "2021-11-30", "close": 43.58, "volume": 1894252.0}, {"date": "2021-12-01", "close": 43.26, "volume": 1387923.0}, {"date": "2021-12-02", "close": 43.24, "volume": 1449783.0}, {"date": "2021-12-03", "close": 43.45, "volume": 1472182.0}, {"date": "2021-12-06", "close": 44.79, "volume": 1338174.0}, {"date": "2021-12-07", "close": 44.31, "volume": 1988823.0}, {"date": "2021-12-08", "close": 44.74, "volume": 1134731.0}, {"date": "2021-12-09", "close": 43.93, "volume": 1068248.0}, {"date": "2021-12-10", "close": 44.52, "volume": 1253601.0}, {"date": "2021-12-13", "close": 45.68, "volume": 1307612.0}, {"date": "2021-12-14", "close": 45.08, "volume": 1196462.0}, {"date": "2021-12-15", "close": 45.54, "volume": 1651621.0}, {"date": "2021-12-16", "close": 45.36, "volume": 1438488.0}, {"date": "2021-12-17", "close": 45.23, "volume": 4760398.0}, {"date": "2021-12-20", "close": 45.03, "volume": 1498731.0}, {"date": "2021-12-21", "close": 44.94, "volume": 1259874.0}, {"date": "2021-12-22", "close": 45.24, "volume": 1065926.0}, {"date": "2021-12-23", "close": 45.45, "volume": 621247.0}, {"date": "2021-12-27", "close": 46.56, "volume": 869246.0}, {"date": "2021-12-28", "close": 47.25, "volume": 680750.0}, {"date": "2021-12-29", "close": 47.91, "volume": 786254.0}, {"date": "2021-12-30", "close": 47.48, "volume": 1139823.0}, {"date": "2021-12-31", "close": 47.96, "volume": 626381.0}, {"date": "2022-01-03", "close": 47.0, "volume": 1437210.0}, {"date": "2022-01-04", "close": 46.22, "volume": 831137.0}, {"date": "2022-01-05", "close": 45.35, "volume": 806886.0}, {"date": "2022-01-06", "close": 45.31, "volume": 861663.0}, {"date": "2022-01-07", "close": 44.78, "volume": 1085751.0}, {"date": "2022-01-10", "close": 44.19, "volume": 1057278.0}, {"date": "2022-01-11", "close": 44.51, "volume": 1254161.0}, {"date": "2022-01-12", "close": 44.41, "volume": 897086.0}, {"date": "2022-01-13", "close": 43.95, "volume": 1234444.0}, {"date": "2022-01-14", "close": 43.59, "volume": 1106690.0}, {"date": "2022-01-18", "close": 42.84, "volume": 1027897.0}, {"date": "2022-01-19", "close": 42.75, "volume": 954738.0}, {"date": "2022-01-20", "close": 42.0, "volume": 953596.0}, {"date": "2022-01-21", "close": 42.25, "volume": 1562860.0}, {"date": "2022-01-24", "close": 41.74, "volume": 1620986.0}, {"date": "2022-01-25", "close": 41.27, "volume": 1124604.0}, {"date": "2022-01-26", "close": 40.75, "volume": 1032988.0}, {"date": "2022-01-27", "close": 40.26, "volume": 982816.0}, {"date": "2022-01-28", "close": 41.71, "volume": 1302671.0}, {"date": "2022-01-31", "close": 42.73, "volume": 1587362.0}, {"date": "2022-02-01", "close": 42.22, "volume": 903722.0}, {"date": "2022-02-02", "close": 42.87, "volume": 961401.0}, {"date": "2022-02-03", "close": 42.58, "volume": 1014014.0}, {"date": "2022-02-04", "close": 41.9, "volume": 924516.0}, {"date": "2022-02-07", "close": 41.36, "volume": 751075.0}, {"date": "2022-02-08", "close": 41.07, "volume": 796308.0}, {"date": "2022-02-09", "close": 41.67, "volume": 910084.0}, {"date": "2022-02-10", "close": 40.14, "volume": 1221757.0}, {"date": "2022-02-11", "close": 40.37, "volume": 1466407.0}, {"date": "2022-02-14", "close": 40.13, "volume": 1182321.0}, {"date": "2022-02-15", "close": 39.89, "volume": 1111033.0}, {"date": "2022-02-16", "close": 39.78, "volume": 936047.0}, {"date": "2022-02-17", "close": 39.3, "volume": 1229716.0}, {"date": "2022-02-18", "close": 38.96, "volume": 1086061.0}, {"date": "2022-02-22", "close": 38.61, "volume": 1065595.0}, {"date": "2022-02-23", "close": 38.14, "volume": 1059568.0}, {"date": "2022-02-24", "close": 38.78, "volume": 1362859.0}, {"date": "2022-02-25", "close": 39.62, "volume": 1049776.0}, {"date": "2022-02-28", "close": 38.96, "volume": 2337632.0}, {"date": "2022-03-01", "close": 38.23, "volume": 1645877.0}, {"date": "2022-03-02", "close": 39.26, "volume": 1464114.0}, {"date": "2022-03-03", "close": 39.95, "volume": 1015779.0}, {"date": "2022-03-04", "close": 40.04, "volume": 978782.0}, {"date": "2022-03-07", "close": 39.15, "volume": 945557.0}, {"date": "2022-03-08", "close": 39.1, "volume": 943588.0}, {"date": "2022-03-09", "close": 39.5, "volume": 948751.0}, {"date": "2022-03-10", "close": 39.61, "volume": 597982.0}, {"date": "2022-03-11", "close": 39.52, "volume": 680270.0}, {"date": "2022-03-14", "close": 39.58, "volume": 775832.0}, {"date": "2022-03-15", "close": 39.65, "volume": 656651.0}, {"date": "2022-03-16", "close": 39.91, "volume": 826819.0}, {"date": "2022-03-17", "close": 40.84, "volume": 964692.0}, {"date": "2022-03-18", "close": 41.14, "volume": 1620545.0}, {"date": "2022-03-21", "close": 40.92, "volume": 572064.0}, {"date": "2022-03-22", "close": 41.03, "volume": 713599.0}, {"date": "2022-03-23", "close": 40.37, "volume": 630998.0}, {"date": "2022-03-24", "close": 40.51, "volume": 894521.0}, {"date": "2022-03-25", "close": 40.49, "volume": 1277737.0}, {"date": "2022-03-28", "close": 40.96, "volume": 698028.0}, {"date": "2022-03-29", "close": 42.23, "volume": 922435.0}, {"date": "2022-03-30", "close": 42.16, "volume": 875047.0}, {"date": "2022-03-31", "close": 41.35, "volume": 984295.0}, {"date": "2022-04-01", "close": 42.22, "volume": 908646.0}, {"date": "2022-04-04", "close": 41.67, "volume": 940125.0}, {"date": "2022-04-05", "close": 41.26, "volume": 827076.0}, {"date": "2022-04-06", "close": 41.75, "volume": 891687.0}, {"date": "2022-04-07", "close": 41.54, "volume": 657394.0}, {"date": "2022-04-08", "close": 41.15, "volume": 1249438.0}, {"date": "2022-04-11", "close": 39.97, "volume": 1181449.0}, {"date": "2022-04-12", "close": 39.69, "volume": 1094042.0}, {"date": "2022-04-13", "close": 40.37, "volume": 925525.0}, {"date": "2022-04-14", "close": 39.91, "volume": 795237.0}, {"date": "2022-04-18", "close": 39.9, "volume": 1043572.0}, {"date": "2022-04-19", "close": 41.22, "volume": 806595.0}, {"date": "2022-04-20", "close": 42.15, "volume": 1195991.0}, {"date": "2022-04-21", "close": 41.35, "volume": 934408.0}, {"date": "2022-04-22", "close": 40.77, "volume": 752602.0}, {"date": "2022-04-25", "close": 40.58, "volume": 1052014.0}, {"date": "2022-04-26", "close": 39.65, "volume": 939950.0}, {"date": "2022-04-27", "close": 39.71, "volume": 1277224.0}, {"date": "2022-04-28", "close": 40.43, "volume": 1000202.0}, {"date": "2022-04-29", "close": 37.32, "volume": 2363710.0}, {"date": "2022-05-02", "close": 36.56, "volume": 2240962.0}, {"date": "2022-05-03", "close": 37.22, "volume": 1786004.0}, {"date": "2022-05-04", "close": 37.18, "volume": 2053025.0}, {"date": "2022-05-05", "close": 35.71, "volume": 1338797.0}, {"date": "2022-05-06", "close": 34.93, "volume": 1730543.0}, {"date": "2022-05-09", "close": 34.12, "volume": 1555018.0}, {"date": "2022-05-10", "close": 34.25, "volume": 2444352.0}, {"date": "2022-05-11", "close": 33.94, "volume": 1963895.0}, {"date": "2022-05-12", "close": 33.92, "volume": 2298799.0}, {"date": "2022-05-13", "close": 34.46, "volume": 1984510.0}, {"date": "2022-05-16", "close": 34.53, "volume": 1119845.0}, {"date": "2022-05-17", "close": 34.46, "volume": 1343131.0}, {"date": "2022-05-18", "close": 32.45, "volume": 1546875.0}, {"date": "2022-05-19", "close": 32.25, "volume": 2411506.0}, {"date": "2022-05-20", "close": 32.35, "volume": 1364260.0}, {"date": "2022-05-23", "close": 32.45, "volume": 1287508.0}, {"date": "2022-05-24", "close": 32.5, "volume": 1277466.0}, {"date": "2022-05-25", "close": 32.61, "volume": 987235.0}, {"date": "2022-05-26", "close": 32.8, "volume": 2033080.0}, {"date": "2022-05-27", "close": 33.28, "volume": 1869008.0}, {"date": "2022-05-31", "close": 33.3, "volume": 1511624.0}, {"date": "2022-06-01", "close": 33.37, "volume": 1068440.0}, {"date": "2022-06-02", "close": 33.77, "volume": 1231382.0}, {"date": "2022-06-03", "close": 33.07, "volume": 799445.0}, {"date": "2022-06-06", "close": 33.73, "volume": 2147384.0}, {"date": "2022-06-07", "close": 34.62, "volume": 1696408.0}, {"date": "2022-06-08", "close": 33.25, "volume": 1082889.0}, {"date": "2022-06-09", "close": 32.82, "volume": 1267888.0}, {"date": "2022-06-10", "close": 32.09, "volume": 1028962.0}, {"date": "2022-06-13", "close": 30.78, "volume": 1587257.0}, {"date": "2022-06-14", "close": 30.41, "volume": 1160730.0}, {"date": "2022-06-15", "close": 31.16, "volume": 1492573.0}, {"date": "2022-06-16", "close": 30.33, "volume": 968441.0}, {"date": "2022-06-17", "close": 30.34, "volume": 2028301.0}, {"date": "2022-06-21", "close": 30.56, "volume": 1127349.0}, {"date": "2022-06-22", "close": 30.41, "volume": 1167849.0}, {"date": "2022-06-23", "close": 31.04, "volume": 1207905.0}, {"date": "2022-06-24", "close": 32.19, "volume": 2172466.0}, {"date": "2022-06-27", "close": 31.98, "volume": 1010525.0}, {"date": "2022-06-28", "close": 31.73, "volume": 1286100.0}, {"date": "2022-06-29", "close": 31.35, "volume": 915469.0}, {"date": "2022-06-30", "close": 30.88, "volume": 2267464.0}, {"date": "2022-07-01", "close": 31.44, "volume": 1118207.0}, {"date": "2022-07-05", "close": 31.19, "volume": 1038601.0}, {"date": "2022-07-06", "close": 31.16, "volume": 1719596.0}, {"date": "2022-07-07", "close": 31.06, "volume": 928097.0}, {"date": "2022-07-08", "close": 30.56, "volume": 1166500.0}, {"date": "2022-07-11", "close": 30.16, "volume": 1121265.0}, {"date": "2022-07-12", "close": 29.89, "volume": 1388693.0}, {"date": "2022-07-13", "close": 30.05, "volume": 1209198.0}, {"date": "2022-07-14", "close": 29.58, "volume": 1100809.0}, {"date": "2022-07-15", "close": 29.82, "volume": 1240079.0}, {"date": "2022-07-18", "close": 29.53, "volume": 1322746.0}, {"date": "2022-07-19", "close": 31.11, "volume": 1705454.0}, {"date": "2022-07-20", "close": 31.11, "volume": 967968.0}, {"date": "2022-07-21", "close": 31.18, "volume": 1385166.0}, {"date": "2022-07-22", "close": 31.23, "volume": 815668.0}, {"date": "2022-07-25", "close": 31.46, "volume": 1158693.0}, {"date": "2022-07-26", "close": 31.56, "volume": 894599.0}, {"date": "2022-07-27", "close": 31.64, "volume": 1112511.0}, {"date": "2022-07-28", "close": 32.03, "volume": 1445461.0}, {"date": "2022-07-29", "close": 32.78, "volume": 1600901.0}, {"date": "2022-08-01", "close": 32.68, "volume": 1758184.0}, {"date": "2022-08-02", "close": 32.74, "volume": 1891509.0}, {"date": "2022-08-03", "close": 33.0, "volume": 1450717.0}, {"date": "2022-08-04", "close": 33.07, "volume": 1465730.0}, {"date": "2022-08-05", "close": 32.73, "volume": 999166.0}, {"date": "2022-08-08", "close": 32.99, "volume": 1029499.0}, {"date": "2022-08-09", "close": 33.01, "volume": 844455.0}, {"date": "2022-08-10", "close": 33.58, "volume": 849078.0}, {"date": "2022-08-11", "close": 33.75, "volume": 781086.0}, {"date": "2022-08-12", "close": 34.71, "volume": 1208988.0}, {"date": "2022-08-15", "close": 35.03, "volume": 1205126.0}, {"date": "2022-08-16", "close": 35.14, "volume": 1733762.0}, {"date": "2022-08-17", "close": 34.88, "volume": 1310545.0}, {"date": "2022-08-18", "close": 34.11, "volume": 1576915.0}, {"date": "2022-08-19", "close": 33.7, "volume": 728561.0}, {"date": "2022-08-22", "close": 32.92, "volume": 837679.0}, {"date": "2022-08-23", "close": 32.36, "volume": 752064.0}, {"date": "2022-08-24", "close": 32.49, "volume": 1089451.0}, {"date": "2022-08-25", "close": 32.8, "volume": 616859.0}, {"date": "2022-08-26", "close": 31.97, "volume": 1064140.0}, {"date": "2022-08-29", "close": 31.91, "volume": 1318113.0}, {"date": "2022-08-30", "close": 31.26, "volume": 1286317.0}, {"date": "2022-08-31", "close": 30.8, "volume": 1152569.0}, {"date": "2022-09-01", "close": 30.72, "volume": 825612.0}, {"date": "2022-09-02", "close": 30.25, "volume": 961705.0}, {"date": "2022-09-06", "close": 30.61, "volume": 746740.0}, {"date": "2022-09-07", "close": 31.2, "volume": 725618.0}, {"date": "2022-09-08", "close": 31.23, "volume": 808373.0}, {"date": "2022-09-09", "close": 31.9, "volume": 792773.0}, {"date": "2022-09-12", "close": 32.53, "volume": 1149609.0}, {"date": "2022-09-13", "close": 31.03, "volume": 1547445.0}, {"date": "2022-09-14", "close": 30.75, "volume": 1757723.0}, {"date": "2022-09-15", "close": 31.03, "volume": 3006860.0}, {"date": "2022-09-16", "close": 30.96, "volume": 2887751.0}, {"date": "2022-09-19", "close": 31.04, "volume": 1654160.0}, {"date": "2022-09-20", "close": 30.64, "volume": 2006903.0}, {"date": "2022-09-21", "close": 30.17, "volume": 1498329.0}, {"date": "2022-09-22", "close": 29.74, "volume": 1263660.0}, {"date": "2022-09-23", "close": 29.58, "volume": 1294943.0}, {"date": "2022-09-26", "close": 28.97, "volume": 1706365.0}, {"date": "2022-09-27", "close": 28.41, "volume": 1783770.0}, {"date": "2022-09-28", "close": 28.99, "volume": 1529302.0}, {"date": "2022-09-29", "close": 28.21, "volume": 1417669.0}, {"date": "2022-09-30", "close": 28.43, "volume": 1817781.0}, {"date": "2022-10-03", "close": 29.18, "volume": 1441125.0}, {"date": "2022-10-04", "close": 29.38, "volume": 1624446.0}, {"date": "2022-10-05", "close": 28.71, "volume": 1604498.0}, {"date": "2022-10-06", "close": 28.06, "volume": 1280357.0}, {"date": "2022-10-07", "close": 27.37, "volume": 1438030.0}, {"date": "2022-10-10", "close": 26.85, "volume": 1348279.0}, {"date": "2022-10-11", "close": 27.37, "volume": 1496364.0}, {"date": "2022-10-12", "close": 27.8, "volume": 1518275.0}, {"date": "2022-10-13", "close": 28.52, "volume": 2110610.0}, {"date": "2022-10-14", "close": 27.7, "volume": 1768996.0}, {"date": "2022-10-17", "close": 29.21, "volume": 1565557.0}, {"date": "2022-10-18", "close": 29.07, "volume": 1153996.0}, {"date": "2022-10-19", "close": 28.19, "volume": 1057811.0}, {"date": "2022-10-20", "close": 28.07, "volume": 964112.0}, {"date": "2022-10-21", "close": 28.36, "volume": 2974278.0}, {"date": "2022-10-24", "close": 28.51, "volume": 2032800.0}, {"date": "2022-10-25", "close": 29.85, "volume": 1316037.0}, {"date": "2022-10-26", "close": 30.11, "volume": 1698706.0}, {"date": "2022-10-27", "close": 30.61, "volume": 2312773.0}, {"date": "2022-10-28", "close": 31.67, "volume": 2796911.0}, {"date": "2022-10-31", "close": 31.59, "volume": 1650849.0}, {"date": "2022-11-01", "close": 31.82, "volume": 1205305.0}, {"date": "2022-11-02", "close": 31.51, "volume": 2431879.0}, {"date": "2022-11-03", "close": 31.34, "volume": 1593560.0}, {"date": "2022-11-04", "close": 31.67, "volume": 1543985.0}, {"date": "2022-11-07", "close": 31.8, "volume": 1263503.0}, {"date": "2022-11-08", "close": 31.64, "volume": 1981743.0}, {"date": "2022-11-09", "close": 31.02, "volume": 1779352.0}, {"date": "2022-11-10", "close": 33.82, "volume": 2402350.0}, {"date": "2022-11-11", "close": 32.94, "volume": 1383525.0}, {"date": "2022-11-14", "close": 32.5, "volume": 1011924.0}, {"date": "2022-11-15", "close": 32.68, "volume": 1971939.0}, {"date": "2022-11-16", "close": 32.69, "volume": 1022566.0}, {"date": "2022-11-17", "close": 32.25, "volume": 800190.0}, {"date": "2022-11-18", "close": 32.76, "volume": 881161.0}, {"date": "2022-11-21", "close": 32.78, "volume": 571693.0}, {"date": "2022-11-22", "close": 32.69, "volume": 991551.0}, {"date": "2022-11-23", "close": 32.69, "volume": 909412.0}, {"date": "2022-11-25", "close": 32.74, "volume": 414740.0}, {"date": "2022-11-28", "close": 31.38, "volume": 1327000.0}, {"date": "2022-11-29", "close": 31.91, "volume": 1093535.0}, {"date": "2022-11-30", "close": 32.91, "volume": 1098724.0}, {"date": "2022-12-01", "close": 32.92, "volume": 898990.0}, {"date": "2022-12-02", "close": 33.06, "volume": 689419.0}, {"date": "2022-12-05", "close": 32.34, "volume": 565049.0}, {"date": "2022-12-06", "close": 32.04, "volume": 705172.0}, {"date": "2022-12-07", "close": 32.59, "volume": 888522.0}, {"date": "2022-12-08", "close": 33.08, "volume": 833156.0}, {"date": "2022-12-09", "close": 33.14, "volume": 716526.0}, {"date": "2022-12-12", "close": 33.38, "volume": 1295245.0}, {"date": "2022-12-13", "close": 33.98, "volume": 1324864.0}, {"date": "2022-12-14", "close": 34.07, "volume": 1389012.0}, {"date": "2022-12-15", "close": 33.37, "volume": 699854.0}, {"date": "2022-12-16", "close": 32.5, "volume": 1829483.0}, {"date": "2022-12-19", "close": 32.35, "volume": 922238.0}, {"date": "2022-12-20", "close": 32.06, "volume": 847115.0}, {"date": "2022-12-21", "close": 32.61, "volume": 810220.0}, {"date": "2022-12-22", "close": 32.62, "volume": 789706.0}, {"date": "2022-12-23", "close": 32.9, "volume": 639352.0}, {"date": "2022-12-27", "close": 33.09, "volume": 764968.0}, {"date": "2022-12-28", "close": 32.25, "volume": 760235.0}, {"date": "2022-12-29", "close": 32.92, "volume": 758795.0}, {"date": "2022-12-30", "close": 32.31, "volume": 748006.0}, {"date": "2023-01-03", "close": 32.35, "volume": 1005064.0}, {"date": "2023-01-04", "close": 33.83, "volume": 1218075.0}, {"date": "2023-01-05", "close": 32.52, "volume": 913594.0}, {"date": "2023-01-06", "close": 33.53, "volume": 1077862.0}, {"date": "2023-01-09", "close": 33.39, "volume": 684264.0}, {"date": "2023-01-10", "close": 33.17, "volume": 945171.0}, {"date": "2023-01-11", "close": 34.73, "volume": 848816.0}, {"date": "2023-01-12", "close": 35.41, "volume": 891527.0}, {"date": "2023-01-13", "close": 34.99, "volume": 990784.0}, {"date": "2023-01-17", "close": 34.85, "volume": 967051.0}, {"date": "2023-01-18", "close": 34.49, "volume": 1282169.0}, {"date": "2023-01-19", "close": 34.4, "volume": 1393180.0}, {"date": "2023-01-20", "close": 34.5, "volume": 1313686.0}, {"date": "2023-01-23", "close": 35.21, "volume": 915985.0}, {"date": "2023-01-24", "close": 34.95, "volume": 908534.0}, {"date": "2023-01-25", "close": 35.09, "volume": 1094926.0}, {"date": "2023-01-26", "close": 35.52, "volume": 848672.0}, {"date": "2023-01-27", "close": 35.8, "volume": 847496.0}, {"date": "2023-01-30", "close": 35.08, "volume": 884006.0}, {"date": "2023-01-31", "close": 35.6, "volume": 1342591.0}, {"date": "2023-02-01", "close": 35.87, "volume": 1287698.0}, {"date": "2023-02-02", "close": 36.83, "volume": 1093768.0}, {"date": "2023-02-03", "close": 36.3, "volume": 747114.0}, {"date": "2023-02-06", "close": 36.35, "volume": 798051.0}, {"date": "2023-02-07", "close": 36.4, "volume": 951759.0}, {"date": "2023-02-08", "close": 36.08, "volume": 767841.0}, {"date": "2023-02-09", "close": 35.1, "volume": 1052269.0}, {"date": "2023-02-10", "close": 34.9, "volume": 1009879.0}, {"date": "2023-02-13", "close": 35.72, "volume": 1007379.0}, {"date": "2023-02-14", "close": 35.54, "volume": 810379.0}, {"date": "2023-02-15", "close": 35.64, "volume": 878962.0}, {"date": "2023-02-16", "close": 35.11, "volume": 1110285.0}, {"date": "2023-02-17", "close": 35.46, "volume": 1362267.0}, {"date": "2023-02-21", "close": 34.73, "volume": 1057116.0}, {"date": "2023-02-22", "close": 34.52, "volume": 885554.0}, {"date": "2023-02-23", "close": 34.42, "volume": 883015.0}, {"date": "2023-02-24", "close": 34.11, "volume": 896505.0}, {"date": "2023-02-27", "close": 34.01, "volume": 769961.0}, {"date": "2023-02-28", "close": 33.64, "volume": 1960329.0}, {"date": "2023-03-01", "close": 32.99, "volume": 1073284.0}, {"date": "2023-03-02", "close": 33.53, "volume": 897127.0}, {"date": "2023-03-03", "close": 34.21, "volume": 687148.0}, {"date": "2023-03-06", "close": 34.13, "volume": 748055.0}, {"date": "2023-03-07", "close": 33.3, "volume": 1050972.0}, {"date": "2023-03-08", "close": 33.44, "volume": 799836.0}, {"date": "2023-03-09", "close": 32.62, "volume": 1591189.0}, {"date": "2023-03-10", "close": 31.37, "volume": 1339594.0}, {"date": "2023-03-13", "close": 31.89, "volume": 1139954.0}, {"date": "2023-03-14", "close": 32.35, "volume": 2103266.0}, {"date": "2023-03-15", "close": 32.44, "volume": 1456817.0}, {"date": "2023-03-16", "close": 32.54, "volume": 1163370.0}, {"date": "2023-03-17", "close": 31.91, "volume": 1810465.0}, {"date": "2023-03-20", "close": 32.67, "volume": 1087830.0}, {"date": "2023-03-21", "close": 32.66, "volume": 1871285.0}, {"date": "2023-03-22", "close": 31.77, "volume": 1882668.0}, {"date": "2023-03-23", "close": 31.86, "volume": 1105638.0}, {"date": "2023-03-24", "close": 32.71, "volume": 1159208.0}, {"date": "2023-03-27", "close": 32.97, "volume": 943472.0}, {"date": "2023-03-28", "close": 33.01, "volume": 1015631.0}, {"date": "2023-03-29", "close": 33.35, "volume": 1066591.0}, {"date": "2023-03-30", "close": 33.24, "volume": 1343155.0}, {"date": "2023-03-31", "close": 33.82, "volume": 1707769.0}, {"date": "2023-04-03", "close": 33.43, "volume": 1238174.0}, {"date": "2023-04-04", "close": 33.33, "volume": 1086220.0}, {"date": "2023-04-05", "close": 33.18, "volume": 914149.0}, {"date": "2023-04-06", "close": 33.12, "volume": 784325.0}, {"date": "2023-04-10", "close": 32.89, "volume": 1013801.0}, {"date": "2023-04-11", "close": 32.52, "volume": 1493467.0}, {"date": "2023-04-12", "close": 32.46, "volume": 1031237.0}, {"date": "2023-04-13", "close": 32.71, "volume": 1231023.0}, {"date": "2023-04-14", "close": 32.36, "volume": 1132536.0}, {"date": "2023-04-17", "close": 33.16, "volume": 1387884.0}, {"date": "2023-04-18", "close": 33.21, "volume": 1170275.0}, {"date": "2023-04-19", "close": 33.59, "volume": 964088.0}, {"date": "2023-04-20", "close": 33.75, "volume": 903936.0}, {"date": "2023-04-21", "close": 34.1, "volume": 1176266.0}, {"date": "2023-04-24", "close": 33.91, "volume": 1115937.0}, {"date": "2023-04-25", "close": 33.6, "volume": 967967.0}, {"date": "2023-04-26", "close": 33.18, "volume": 1007662.0}, {"date": "2023-04-27", "close": 33.94, "volume": 1810651.0}, {"date": "2023-04-28", "close": 33.87, "volume": 1890845.0}, {"date": "2023-05-01", "close": 33.65, "volume": 1058988.0}, {"date": "2023-05-02", "close": 34.56, "volume": 8988787.0}, {"date": "2023-05-03", "close": 35.0, "volume": 37188810.0}, {"date": "2023-05-04", "close": 34.64, "volume": 3303132.0}, {"date": "2023-05-05", "close": 35.15, "volume": 2229440.0}, {"date": "2023-05-08", "close": 35.3, "volume": 1585489.0}, {"date": "2023-05-09", "close": 34.92, "volume": 1532935.0}, {"date": "2023-05-10", "close": 35.48, "volume": 1298208.0}, {"date": "2023-05-11", "close": 34.68, "volume": 1718903.0}, {"date": "2023-05-12", "close": 34.72, "volume": 1383271.0}, {"date": "2023-05-15", "close": 34.8, "volume": 1270147.0}, {"date": "2023-05-16", "close": 34.23, "volume": 1431025.0}, {"date": "2023-05-17", "close": 34.34, "volume": 1217727.0}, {"date": "2023-05-18", "close": 34.43, "volume": 1012576.0}, {"date": "2023-05-19", "close": 34.42, "volume": 762357.0}, {"date": "2023-05-22", "close": 34.58, "volume": 1115504.0}, {"date": "2023-05-23", "close": 34.1, "volume": 1261854.0}, {"date": "2023-05-24", "close": 33.71, "volume": 929478.0}, {"date": "2023-05-25", "close": 33.84, "volume": 754938.0}, {"date": "2023-05-26", "close": 34.27, "volume": 1032382.0}, {"date": "2023-05-30", "close": 34.42, "volume": 1114120.0}, {"date": "2023-05-31", "close": 34.8, "volume": 1798244.0}, {"date": "2023-06-01", "close": 34.78, "volume": 1245718.0}, {"date": "2023-06-02", "close": 35.92, "volume": 1791957.0}, {"date": "2023-06-05", "close": 35.35, "volume": 1585548.0}, {"date": "2023-06-06", "close": 36.07, "volume": 1439962.0}, {"date": "2023-06-07", "close": 36.41, "volume": 2224007.0}, {"date": "2023-06-08", "close": 36.3, "volume": 1253431.0}, {"date": "2023-06-09", "close": 36.06, "volume": 1176587.0}, {"date": "2023-06-12", "close": 35.96, "volume": 1294144.0}, {"date": "2023-06-13", "close": 36.49, "volume": 1890834.0}, {"date": "2023-06-14", "close": 36.65, "volume": 1714301.0}, {"date": "2023-06-15", "close": 36.73, "volume": 1487243.0}, {"date": "2023-06-16", "close": 36.59, "volume": 2846409.0}, {"date": "2023-06-20", "close": 35.8, "volume": 1413763.0}, {"date": "2023-06-21", "close": 35.6, "volume": 1677682.0}, {"date": "2023-06-22", "close": 34.67, "volume": 2235320.0}, {"date": "2023-06-23", "close": 34.28, "volume": 24516510.0}, {"date": "2023-06-26", "close": 34.98, "volume": 1163800.0}, {"date": "2023-06-27", "close": 35.37, "volume": 1210993.0}, {"date": "2023-06-28", "close": 35.18, "volume": 1505707.0}, {"date": "2023-06-29", "close": 35.74, "volume": 1070988.0}, {"date": "2023-06-30", "close": 35.88, "volume": 1309037.0}, {"date": "2023-07-03", "close": 36.37, "volume": 591531.0}, {"date": "2023-07-05", "close": 36.61, "volume": 1607468.0}, {"date": "2023-07-06", "close": 36.12, "volume": 851995.0}, {"date": "2023-07-07", "close": 35.88, "volume": 1005014.0}, {"date": "2023-07-10", "close": 36.41, "volume": 1152995.0}, {"date": "2023-07-11", "close": 36.9, "volume": 1662627.0}, {"date": "2023-07-12", "close": 37.47, "volume": 1542708.0}, {"date": "2023-07-13", "close": 37.79, "volume": 1691092.0}, {"date": "2023-07-14", "close": 37.81, "volume": 1724521.0}, {"date": "2023-07-17", "close": 37.97, "volume": 1439462.0}, {"date": "2023-07-18", "close": 37.31, "volume": 1725884.0}, {"date": "2023-07-19", "close": 37.45, "volume": 1096996.0}, {"date": "2023-07-20", "close": 37.82, "volume": 1192787.0}, {"date": "2023-07-21", "close": 38.07, "volume": 875546.0}, {"date": "2023-07-24", "close": 38.41, "volume": 805564.0}, {"date": "2023-07-25", "close": 38.29, "volume": 963270.0}, {"date": "2023-07-26", "close": 38.44, "volume": 1092331.0}, {"date": "2023-07-27", "close": 37.14, "volume": 1138359.0}, {"date": "2023-07-28", "close": 36.33, "volume": 1303973.0}, {"date": "2023-07-31", "close": 36.3, "volume": 1156057.0}, {"date": "2023-08-01", "close": 36.0, "volume": 777528.0}, {"date": "2023-08-02", "close": 35.9, "volume": 991074.0}, {"date": "2023-08-03", "close": 35.61, "volume": 1368137.0}, {"date": "2023-08-04", "close": 35.93, "volume": 987199.0}, {"date": "2023-08-07", "close": 36.52, "volume": 526631.0}, {"date": "2023-08-08", "close": 36.07, "volume": 719481.0}, {"date": "2023-08-09", "close": 35.8, "volume": 1257253.0}, {"date": "2023-08-10", "close": 35.57, "volume": 1067652.0}, {"date": "2023-08-11", "close": 35.77, "volume": 1731334.0}, {"date": "2023-08-14", "close": 35.87, "volume": 752801.0}, {"date": "2023-08-15", "close": 35.61, "volume": 662210.0}, {"date": "2023-08-16", "close": 35.25, "volume": 964542.0}, {"date": "2023-08-17", "close": 34.79, "volume": 669699.0}, {"date": "2023-08-18", "close": 35.09, "volume": 1414146.0}, {"date": "2023-08-21", "close": 34.96, "volume": 962660.0}, {"date": "2023-08-22", "close": 35.42, "volume": 1086343.0}, {"date": "2023-08-23", "close": 36.3, "volume": 1059479.0}, {"date": "2023-08-24", "close": 36.02, "volume": 803818.0}, {"date": "2023-08-25", "close": 36.38, "volume": 1257279.0}, {"date": "2023-08-28", "close": 36.7, "volume": 987682.0}, {"date": "2023-08-29", "close": 36.9, "volume": 788989.0}, {"date": "2023-08-30", "close": 36.78, "volume": 782474.0}, {"date": "2023-08-31", "close": 36.53, "volume": 759200.0}, {"date": "2023-09-01", "close": 36.88, "volume": 1459048.0}, {"date": "2023-09-05", "close": 36.23, "volume": 1674003.0}, {"date": "2023-09-06", "close": 36.4, "volume": 926761.0}, {"date": "2023-09-07", "close": 36.99, "volume": 1395956.0}, {"date": "2023-09-08", "close": 36.58, "volume": 786758.0}, {"date": "2023-09-11", "close": 36.67, "volume": 771917.0}, {"date": "2023-09-12", "close": 36.38, "volume": 1254671.0}, {"date": "2023-09-13", "close": 36.05, "volume": 730240.0}, {"date": "2023-09-14", "close": 36.8, "volume": 758816.0}, {"date": "2023-09-15", "close": 36.66, "volume": 2170814.0}, {"date": "2023-09-18", "close": 36.4, "volume": 662305.0}, {"date": "2023-09-19", "close": 36.28, "volume": 710882.0}, {"date": "2023-09-20", "close": 36.2, "volume": 690177.0}, {"date": "2023-09-21", "close": 34.83, "volume": 1042754.0}, {"date": "2023-09-22", "close": 34.73, "volume": 1437970.0}, {"date": "2023-09-25", "close": 34.74, "volume": 783393.0}, {"date": "2023-09-26", "close": 34.08, "volume": 1013843.0}, {"date": "2023-09-27", "close": 34.02, "volume": 907145.0}, {"date": "2023-09-28", "close": 34.52, "volume": 1311937.0}, {"date": "2023-09-29", "close": 34.51, "volume": 1286525.0}, {"date": "2023-10-02", "close": 33.91, "volume": 734428.0}, {"date": "2023-10-03", "close": 33.36, "volume": 738667.0}, {"date": "2023-10-04", "close": 33.81, "volume": 678696.0}, {"date": "2023-10-05", "close": 34.11, "volume": 717953.0}, {"date": "2023-10-06", "close": 34.25, "volume": 663707.0}, {"date": "2023-10-09", "close": 34.56, "volume": 733165.0}, {"date": "2023-10-10", "close": 34.9, "volume": 1049223.0}, {"date": "2023-10-11", "close": 35.33, "volume": 869058.0}, {"date": "2023-10-12", "close": 34.4, "volume": 826542.0}, {"date": "2023-10-13", "close": 34.39, "volume": 877079.0}, {"date": "2023-10-16", "close": 34.9, "volume": 919548.0}, {"date": "2023-10-17", "close": 34.57, "volume": 1873884.0}, {"date": "2023-10-18", "close": 33.58, "volume": 1124839.0}, {"date": "2023-10-19", "close": 32.92, "volume": 1316686.0}, {"date": "2023-10-20", "close": 32.58, "volume": 1730287.0}, {"date": "2023-10-23", "close": 32.17, "volume": 2145007.0}, {"date": "2023-10-24", "close": 32.62, "volume": 1159652.0}, {"date": "2023-10-25", "close": 31.71, "volume": 1213925.0}, {"date": "2023-10-26", "close": 32.12, "volume": 1046904.0}, {"date": "2023-10-27", "close": 32.24, "volume": 1590389.0}, {"date": "2023-10-30", "close": 32.65, "volume": 1466110.0}, {"date": "2023-10-31", "close": 33.22, "volume": 2055612.0}, {"date": "2023-11-01", "close": 34.04, "volume": 1171745.0}, {"date": "2023-11-02", "close": 35.19, "volume": 1289334.0}, {"date": "2023-11-03", "close": 35.36, "volume": 2763447.0}, {"date": "2023-11-06", "close": 34.4, "volume": 1111999.0}, {"date": "2023-11-07", "close": 34.27, "volume": 947307.0}, {"date": "2023-11-08", "close": 34.69, "volume": 581735.0}, {"date": "2023-11-09", "close": 34.33, "volume": 651492.0}, {"date": "2023-11-10", "close": 34.58, "volume": 451166.0}, {"date": "2023-11-13", "close": 34.12, "volume": 667105.0}, {"date": "2023-11-14", "close": 35.69, "volume": 1204094.0}, {"date": "2023-11-15", "close": 35.62, "volume": 1056037.0}, {"date": "2023-11-16", "close": 35.24, "volume": 631734.0}, {"date": "2023-11-17", "close": 35.76, "volume": 1046063.0}, {"date": "2023-11-20", "close": 36.09, "volume": 1052250.0}, {"date": "2023-11-21", "close": 35.63, "volume": 1172735.0}, {"date": "2023-11-22", "close": 35.82, "volume": 634475.0}, {"date": "2023-11-24", "close": 35.95, "volume": 394906.0}, {"date": "2023-11-27", "close": 36.19, "volume": 965883.0}, {"date": "2023-11-28", "close": 35.86, "volume": 2190893.0}, {"date": "2023-11-29", "close": 35.83, "volume": 1495828.0}, {"date": "2023-11-30", "close": 35.85, "volume": 1812090.0}, {"date": "2023-12-01", "close": 36.4, "volume": 1711254.0}, {"date": "2023-12-04", "close": 36.84, "volume": 1548983.0}, {"date": "2023-12-05", "close": 36.09, "volume": 1202055.0}, {"date": "2023-12-06", "close": 36.12, "volume": 1281260.0}, {"date": "2023-12-07", "close": 36.21, "volume": 723327.0}, {"date": "2023-12-08", "close": 36.22, "volume": 1204241.0}, {"date": "2023-12-11", "close": 36.34, "volume": 797347.0}, {"date": "2023-12-12", "close": 36.71, "volume": 775327.0}, {"date": "2023-12-13", "close": 38.28, "volume": 1580098.0}, {"date": "2023-12-14", "close": 39.04, "volume": 3382759.0}, {"date": "2023-12-15", "close": 38.66, "volume": 3168457.0}, {"date": "2023-12-18", "close": 38.56, "volume": 1230744.0}, {"date": "2023-12-19", "close": 38.82, "volume": 1451544.0}, {"date": "2023-12-20", "close": 38.29, "volume": 1365896.0}, {"date": "2023-12-21", "close": 38.74, "volume": 1281470.0}, {"date": "2023-12-22", "close": 38.85, "volume": 1144178.0}, {"date": "2023-12-26", "close": 39.09, "volume": 572890.0}, {"date": "2023-12-27", "close": 39.34, "volume": 761388.0}, {"date": "2023-12-28", "close": 39.58, "volume": 914412.0}, {"date": "2023-12-29", "close": 39.26, "volume": 1511372.0}, {"date": "2024-01-02", "close": 39.59, "volume": 1159647.0}, {"date": "2024-01-03", "close": 38.88, "volume": 1606824.0}, {"date": "2024-01-04", "close": 38.6, "volume": 1170338.0}, {"date": "2024-01-05", "close": 38.51, "volume": 1334719.0}, {"date": "2024-01-08", "close": 38.99, "volume": 655160.0}, {"date": "2024-01-09", "close": 38.58, "volume": 1893371.0}, {"date": "2024-01-10", "close": 38.73, "volume": 807265.0}, {"date": "2024-01-11", "close": 38.33, "volume": 1020590.0}, {"date": "2024-01-12", "close": 38.57, "volume": 1057815.0}, {"date": "2024-01-16", "close": 38.17, "volume": 1247367.0}, {"date": "2024-01-17", "close": 37.47, "volume": 872469.0}, {"date": "2024-01-18", "close": 37.13, "volume": 1131115.0}, {"date": "2024-01-19", "close": 38.02, "volume": 1201986.0}, {"date": "2024-01-22", "close": 38.64, "volume": 1432432.0}, {"date": "2024-01-23", "close": 38.17, "volume": 901784.0}, {"date": "2024-01-24", "close": 37.51, "volume": 832645.0}, {"date": "2024-01-25", "close": 37.8, "volume": 717246.0}, {"date": "2024-01-26", "close": 37.98, "volume": 810140.0}, {"date": "2024-01-29", "close": 38.17, "volume": 830933.0}, {"date": "2024-01-30", "close": 37.5, "volume": 626709.0}, {"date": "2024-01-31", "close": 36.94, "volume": 1300550.0}, {"date": "2024-02-01", "close": 37.73, "volume": 1071245.0}, {"date": "2024-02-02", "close": 37.61, "volume": 1115528.0}, {"date": "2024-02-05", "close": 36.93, "volume": 966961.0}, {"date": "2024-02-06", "close": 37.52, "volume": 1019394.0}, {"date": "2024-02-07", "close": 36.92, "volume": 769059.0}, {"date": "2024-02-08", "close": 37.51, "volume": 1070096.0}, {"date": "2024-02-09", "close": 37.53, "volume": 1182554.0}, {"date": "2024-02-12", "close": 37.5, "volume": 1021121.0}, {"date": "2024-02-13", "close": 37.45, "volume": 1975596.0}, {"date": "2024-02-14", "close": 38.24, "volume": 2626235.0}, {"date": "2024-02-15", "close": 39.12, "volume": 1947541.0}, {"date": "2024-02-16", "close": 39.1, "volume": 2126363.0}, {"date": "2024-02-20", "close": 38.7, "volume": 1492884.0}, {"date": "2024-02-21", "close": 38.42, "volume": 1093748.0}, {"date": "2024-02-22", "close": 38.73, "volume": 827692.0}, {"date": "2024-02-23", "close": 38.31, "volume": 812620.0}, {"date": "2024-02-26", "close": 37.86, "volume": 830783.0}, {"date": "2024-02-27", "close": 37.19, "volume": 1806458.0}, {"date": "2024-02-28", "close": 37.12, "volume": 1214677.0}, {"date": "2024-02-29", "close": 37.14, "volume": 1441565.0}, {"date": "2024-03-01", "close": 37.52, "volume": 1213253.0}, {"date": "2024-03-04", "close": 37.39, "volume": 1039936.0}, {"date": "2024-03-05", "close": 37.12, "volume": 836976.0}, {"date": "2024-03-06", "close": 37.35, "volume": 1335062.0}, {"date": "2024-03-07", "close": 37.0, "volume": 961112.0}, {"date": "2024-03-08", "close": 37.81, "volume": 1260463.0}, {"date": "2024-03-11", "close": 38.14, "volume": 1591866.0}, {"date": "2024-03-12", "close": 37.96, "volume": 1079370.0}, {"date": "2024-03-13", "close": 38.05, "volume": 1601811.0}, {"date": "2024-03-14", "close": 37.32, "volume": 1055793.0}, {"date": "2024-03-15", "close": 37.21, "volume": 2048738.0}, {"date": "2024-03-18", "close": 37.11, "volume": 894349.0}, {"date": "2024-03-19", "close": 37.01, "volume": 818733.0}, {"date": "2024-03-20", "close": 37.77, "volume": 1170900.0}, {"date": "2024-03-21", "close": 38.28, "volume": 809756.0}, {"date": "2024-03-22", "close": 38.22, "volume": 1220959.0}, {"date": "2024-03-25", "close": 37.84, "volume": 984538.0}, {"date": "2024-03-26", "close": 37.57, "volume": 1483736.0}, {"date": "2024-03-27", "close": 38.09, "volume": 865360.0}, {"date": "2024-03-28", "close": 38.44, "volume": 936861.0}, {"date": "2024-04-01", "close": 37.64, "volume": 870528.0}, {"date": "2024-04-02", "close": 37.24, "volume": 795078.0}, {"date": "2024-04-03", "close": 37.32, "volume": 898442.0}, {"date": "2024-04-04", "close": 37.2, "volume": 573111.0}, {"date": "2024-04-05", "close": 37.51, "volume": 654058.0}, {"date": "2024-04-08", "close": 38.18, "volume": 650269.0}, {"date": "2024-04-09", "close": 38.32, "volume": 1077706.0}, {"date": "2024-04-10", "close": 37.18, "volume": 951613.0}, {"date": "2024-04-11", "close": 37.39, "volume": 716392.0}, {"date": "2024-04-12", "close": 37.09, "volume": 567188.0}, {"date": "2024-04-15", "close": 36.2, "volume": 813580.0}, {"date": "2024-04-16", "close": 35.62, "volume": 1159233.0}, {"date": "2024-04-17", "close": 34.83, "volume": 1768847.0}, {"date": "2024-04-18", "close": 34.38, "volume": 1251139.0}, {"date": "2024-04-19", "close": 34.93, "volume": 1478068.0}, {"date": "2024-04-22", "close": 35.34, "volume": 703877.0}, {"date": "2024-04-23", "close": 35.41, "volume": 986068.0}, {"date": "2024-04-24", "close": 34.75, "volume": 1563415.0}, {"date": "2024-04-25", "close": 34.54, "volume": 1729050.0}, {"date": "2024-04-26", "close": 34.48, "volume": 1268933.0}, {"date": "2024-04-29", "close": 34.65, "volume": 1045664.0}, {"date": "2024-04-30", "close": 34.39, "volume": 1287221.0}, {"date": "2024-05-01", "close": 34.81, "volume": 1675846.0}, {"date": "2024-05-02", "close": 34.97, "volume": 1870439.0}, {"date": "2024-05-03", "close": 35.22, "volume": 760523.0}, {"date": "2024-05-06", "close": 34.79, "volume": 964691.0}, {"date": "2024-05-07", "close": 35.45, "volume": 1575531.0}, {"date": "2024-05-08", "close": 34.98, "volume": 1078707.0}, {"date": "2024-05-09", "close": 35.63, "volume": 972636.0}, {"date": "2024-05-10", "close": 35.42, "volume": 733369.0}, {"date": "2024-05-13", "close": 35.35, "volume": 698401.0}, {"date": "2024-05-14", "close": 35.57, "volume": 838405.0}, {"date": "2024-05-15", "close": 36.29, "volume": 1115187.0}, {"date": "2024-05-16", "close": 36.41, "volume": 1311691.0}, {"date": "2024-05-17", "close": 36.38, "volume": 591462.0}, {"date": "2024-05-20", "close": 36.19, "volume": 547036.0}, {"date": "2024-05-21", "close": 35.96, "volume": 588539.0}, {"date": "2024-05-22", "close": 35.96, "volume": 755724.0}, {"date": "2024-05-23", "close": 35.13, "volume": 878337.0}, {"date": "2024-05-24", "close": 35.11, "volume": 688751.0}, {"date": "2024-05-28", "close": 34.71, "volume": 716908.0}, {"date": "2024-05-29", "close": 34.26, "volume": 951569.0}, {"date": "2024-05-30", "close": 34.64, "volume": 772212.0}, {"date": "2024-05-31", "close": 35.06, "volume": 1223305.0}, {"date": "2024-06-03", "close": 34.74, "volume": 1071723.0}, {"date": "2024-06-04", "close": 35.0, "volume": 909976.0}, {"date": "2024-06-05", "close": 34.73, "volume": 728646.0}, {"date": "2024-06-06", "close": 34.87, "volume": 770899.0}, {"date": "2024-06-07", "close": 35.15, "volume": 954660.0}, {"date": "2024-06-10", "close": 34.96, "volume": 871348.0}, {"date": "2024-06-11", "close": 35.08, "volume": 830586.0}, {"date": "2024-06-12", "close": 35.23, "volume": 1244247.0}, {"date": "2024-06-13", "close": 34.94, "volume": 927490.0}, {"date": "2024-06-14", "close": 34.96, "volume": 989417.0}, {"date": "2024-06-17", "close": 35.54, "volume": 870883.0}, {"date": "2024-06-18", "close": 35.66, "volume": 1027748.0}, {"date": "2024-06-20", "close": 35.35, "volume": 904409.0}, {"date": "2024-06-21", "close": 35.46, "volume": 2420312.0}, {"date": "2024-06-24", "close": 35.78, "volume": 989131.0}, {"date": "2024-06-25", "close": 35.27, "volume": 865608.0}, {"date": "2024-06-26", "close": 35.05, "volume": 1352811.0}, {"date": "2024-06-27", "close": 35.13, "volume": 1355067.0}, {"date": "2024-06-28", "close": 36.06, "volume": 2313207.0}, {"date": "2024-07-01", "close": 35.62, "volume": 1060060.0}, {"date": "2024-07-02", "close": 36.0, "volume": 1023176.0}, {"date": "2024-07-03", "close": 36.07, "volume": 530013.0}, {"date": "2024-07-05", "close": 36.05, "volume": 681274.0}, {"date": "2024-07-08", "close": 35.8, "volume": 1030822.0}, {"date": "2024-07-09", "close": 35.42, "volume": 1690826.0}, {"date": "2024-07-10", "close": 36.28, "volume": 1191247.0}, {"date": "2024-07-11", "close": 37.33, "volume": 1614577.0}, {"date": "2024-07-12", "close": 37.6, "volume": 1173343.0}, {"date": "2024-07-15", "close": 38.14, "volume": 1401481.0}, {"date": "2024-07-16", "close": 38.2, "volume": 1433249.0}, {"date": "2024-07-17", "close": 38.68, "volume": 2480802.0}, {"date": "2024-07-18", "close": 39.09, "volume": 1707067.0}, {"date": "2024-07-19", "close": 39.14, "volume": 1065165.0}, {"date": "2024-07-22", "close": 40.21, "volume": 1259863.0}, {"date": "2024-07-23", "close": 40.29, "volume": 1352521.0}, {"date": "2024-07-24", "close": 39.64, "volume": 1660904.0}, {"date": "2024-07-25", "close": 39.41, "volume": 1232501.0}, {"date": "2024-07-26", "close": 40.43, "volume": 801932.0}, {"date": "2024-07-29", "close": 40.41, "volume": 851865.0}, {"date": "2024-07-30", "close": 40.79, "volume": 807734.0}, {"date": "2024-07-31", "close": 40.81, "volume": 1479351.0}, {"date": "2024-08-01", "close": 40.98, "volume": 915432.0}, {"date": "2024-08-02", "close": 40.31, "volume": 1321676.0}, {"date": "2024-08-05", "close": 38.79, "volume": 1137125.0}, {"date": "2024-08-06", "close": 39.46, "volume": 1019351.0}, {"date": "2024-08-07", "close": 39.28, "volume": 1226293.0}, {"date": "2024-08-08", "close": 39.45, "volume": 835146.0}, {"date": "2024-08-09", "close": 39.67, "volume": 657624.0}, {"date": "2024-08-12", "close": 39.11, "volume": 485002.0}, {"date": "2024-08-13", "close": 39.48, "volume": 724291.0}, {"date": "2024-08-14", "close": 39.47, "volume": 611505.0}, {"date": "2024-08-15", "close": 39.62, "volume": 1027534.0}, {"date": "2024-08-16", "close": 39.34, "volume": 759298.0}, {"date": "2024-08-19", "close": 39.64, "volume": 1005806.0}, {"date": "2024-08-20", "close": 39.54, "volume": 1233914.0}, {"date": "2024-08-21", "close": 39.75, "volume": 616237.0}, {"date": "2024-08-22", "close": 39.9, "volume": 466014.0}, {"date": "2024-08-23", "close": 40.45, "volume": 729013.0}, {"date": "2024-08-26", "close": 40.23, "volume": 733017.0}, {"date": "2024-08-27", "close": 40.18, "volume": 551863.0}, {"date": "2024-08-28", "close": 40.29, "volume": 785583.0}, {"date": "2024-08-29", "close": 40.09, "volume": 624658.0}, {"date": "2024-08-30", "close": 40.58, "volume": 693262.0}, {"date": "2024-09-03", "close": 40.31, "volume": 896635.0}, {"date": "2024-09-04", "close": 40.08, "volume": 796828.0}, {"date": "2024-09-05", "close": 39.91, "volume": 830702.0}, {"date": "2024-09-06", "close": 39.13, "volume": 945988.0}, {"date": "2024-09-09", "close": 39.54, "volume": 966315.0}, {"date": "2024-09-10", "close": 39.7, "volume": 941698.0}, {"date": "2024-09-11", "close": 39.19, "volume": 823164.0}, {"date": "2024-09-12", "close": 39.3, "volume": 926069.0}, {"date": "2024-09-13", "close": 40.04, "volume": 1136393.0}, {"date": "2024-09-16", "close": 40.14, "volume": 962248.0}, {"date": "2024-09-17", "close": 39.89, "volume": 979467.0}, {"date": "2024-09-18", "close": 39.62, "volume": 847186.0}, {"date": "2024-09-19", "close": 39.97, "volume": 1020837.0}, {"date": "2024-09-20", "close": 39.09, "volume": 2298017.0}, {"date": "2024-09-23", "close": 39.44, "volume": 806088.0}, {"date": "2024-09-24", "close": 39.5, "volume": 1291217.0}, {"date": "2024-09-25", "close": 39.17, "volume": 868350.0}, {"date": "2024-09-26", "close": 39.03, "volume": 702538.0}, {"date": "2024-09-27", "close": 39.24, "volume": 899277.0}, {"date": "2024-09-30", "close": 39.09, "volume": 1144291.0}, {"date": "2024-10-01", "close": 38.66, "volume": 690431.0}, {"date": "2024-10-02", "close": 38.2, "volume": 657220.0}, {"date": "2024-10-03", "close": 38.08, "volume": 717140.0}, {"date": "2024-10-04", "close": 37.67, "volume": 1201775.0}, {"date": "2024-10-07", "close": 37.46, "volume": 849063.0}, {"date": "2024-10-08", "close": 37.38, "volume": 641331.0}, {"date": "2024-10-09", "close": 37.09, "volume": 907477.0}, {"date": "2024-10-10", "close": 36.84, "volume": 749022.0}, {"date": "2024-10-11", "close": 37.23, "volume": 607430.0}, {"date": "2024-10-14", "close": 37.38, "volume": 790192.0}, {"date": "2024-10-15", "close": 37.83, "volume": 1284879.0}, {"date": "2024-10-16", "close": 39.1, "volume": 1199252.0}, {"date": "2024-10-17", "close": 38.47, "volume": 1832057.0}, {"date": "2024-10-18", "close": 38.54, "volume": 635248.0}, {"date": "2024-10-21", "close": 37.71, "volume": 994372.0}, {"date": "2024-10-22", "close": 37.82, "volume": 739340.0}, {"date": "2024-10-23", "close": 38.04, "volume": 838764.0}, {"date": "2024-10-24", "close": 37.81, "volume": 1119682.0}, {"date": "2024-10-25", "close": 37.05, "volume": 1118149.0}, {"date": "2024-10-28", "close": 37.48, "volume": 825430.0}, {"date": "2024-10-29", "close": 37.07, "volume": 1129596.0}, {"date": "2024-10-30", "close": 37.8, "volume": 1352789.0}, {"date": "2024-10-31", "close": 37.28, "volume": 1257068.0}, {"date": "2024-11-01", "close": 36.87, "volume": 870217.0}, {"date": "2024-11-04", "close": 36.81, "volume": 804206.0}, {"date": "2024-11-05", "close": 37.16, "volume": 509005.0}, {"date": "2024-11-06", "close": 37.98, "volume": 2261760.0}, {"date": "2024-11-07", "close": 37.18, "volume": 1435182.0}, {"date": "2024-11-08", "close": 37.38, "volume": 1156071.0}, {"date": "2024-11-11", "close": 37.32, "volume": 737473.0}, {"date": "2024-11-12", "close": 36.79, "volume": 891778.0}, {"date": "2024-11-13", "close": 37.14, "volume": 1696517.0}, {"date": "2024-11-14", "close": 36.13, "volume": 1219006.0}, {"date": "2024-11-15", "close": 36.21, "volume": 1038096.0}, {"date": "2024-11-18", "close": 36.33, "volume": 1094365.0}, {"date": "2024-11-19", "close": 36.32, "volume": 739282.0}, {"date": "2024-11-20", "close": 35.99, "volume": 1292111.0}, {"date": "2024-11-21", "close": 36.12, "volume": 880984.0}, {"date": "2024-11-22", "close": 36.48, "volume": 1365669.0}, {"date": "2024-11-25", "close": 37.16, "volume": 1297216.0}, {"date": "2024-11-26", "close": 37.01, "volume": 1259048.0}, {"date": "2024-11-27", "close": 37.34, "volume": 742717.0}, {"date": "2024-11-29", "close": 36.79, "volume": 714335.0}, {"date": "2024-12-02", "close": 36.4, "volume": 1004067.0}, {"date": "2024-12-03", "close": 36.53, "volume": 1241738.0}, {"date": "2024-12-04", "close": 36.14, "volume": 773227.0}, {"date": "2024-12-05", "close": 35.93, "volume": 1761011.0}, {"date": "2024-12-06", "close": 35.79, "volume": 882210.0}, {"date": "2024-12-09", "close": 36.63, "volume": 1117645.0}, {"date": "2024-12-10", "close": 36.07, "volume": 608779.0}, {"date": "2024-12-11", "close": 36.02, "volume": 917242.0}, {"date": "2024-12-12", "close": 35.64, "volume": 876911.0}, {"date": "2024-12-13", "close": 35.93, "volume": 1335265.0}, {"date": "2024-12-16", "close": 35.81, "volume": 1165997.0}, {"date": "2024-12-17", "close": 35.38, "volume": 972501.0}, {"date": "2024-12-18", "close": 33.97, "volume": 1266543.0}, {"date": "2024-12-19", "close": 33.22, "volume": 1427445.0}, {"date": "2024-12-20", "close": 33.94, "volume": 3790924.0}, {"date": "2024-12-23", "close": 33.93, "volume": 1101236.0}, {"date": "2024-12-24", "close": 34.18, "volume": 389966.0}, {"date": "2024-12-26", "close": 34.26, "volume": 501668.0}, {"date": "2024-12-27", "close": 33.86, "volume": 541842.0}, {"date": "2024-12-30", "close": 33.76, "volume": 1291637.0}, {"date": "2024-12-31", "close": 33.82, "volume": 1277140.0}, {"date": "2025-01-02", "close": 33.0, "volume": 1598734.0}, {"date": "2025-01-03", "close": 33.38, "volume": 1222628.0}, {"date": "2025-01-06", "close": 33.13, "volume": 1093995.0}, {"date": "2025-01-07", "close": 33.14, "volume": 1053286.0}, {"date": "2025-01-08", "close": 33.3, "volume": 905839.0}, {"date": "2025-01-10", "close": 32.39, "volume": 1008663.0}, {"date": "2025-01-13", "close": 32.95, "volume": 1275922.0}, {"date": "2025-01-14", "close": 33.56, "volume": 923789.0}, {"date": "2025-01-15", "close": 33.78, "volume": 1808890.0}, {"date": "2025-01-16", "close": 34.63, "volume": 1628047.0}, {"date": "2025-01-17", "close": 33.95, "volume": 1283274.0}, {"date": "2025-01-21", "close": 34.92, "volume": 2007634.0}, {"date": "2025-01-22", "close": 34.04, "volume": 2142165.0}, {"date": "2025-01-23", "close": 34.28, "volume": 1355085.0}, {"date": "2025-01-24", "close": 34.41, "volume": 1015081.0}, {"date": "2025-01-27", "close": 34.65, "volume": 1477135.0}, {"date": "2025-01-28", "close": 34.39, "volume": 1501510.0}, {"date": "2025-01-29", "close": 33.86, "volume": 720206.0}, {"date": "2025-01-30", "close": 34.47, "volume": 709817.0}, {"date": "2025-01-31", "close": 34.18, "volume": 1489961.0}, {"date": "2025-02-03", "close": 33.82, "volume": 1251983.0}, {"date": "2025-02-04", "close": 34.36, "volume": 1122736.0}, {"date": "2025-02-05", "close": 34.52, "volume": 1426353.0}, {"date": "2025-02-06", "close": 34.86, "volume": 1024384.0}, {"date": "2025-02-07", "close": 34.66, "volume": 834844.0}, {"date": "2025-02-10", "close": 34.69, "volume": 1358599.0}, {"date": "2025-02-11", "close": 35.2, "volume": 881193.0}, {"date": "2025-02-12", "close": 35.04, "volume": 1600549.0}, {"date": "2025-02-13", "close": 35.35, "volume": 1741789.0}, {"date": "2025-02-14", "close": 35.06, "volume": 1606325.0}, {"date": "2025-02-18", "close": 35.0, "volume": 1046509.0}, {"date": "2025-02-19", "close": 35.21, "volume": 877989.0}, {"date": "2025-02-20", "close": 35.13, "volume": 725778.0}, {"date": "2025-02-21", "close": 35.2, "volume": 1049792.0}, {"date": "2025-02-24", "close": 35.32, "volume": 1106923.0}, {"date": "2025-02-25", "close": 35.66, "volume": 1587366.0}, {"date": "2025-02-26", "close": 35.57, "volume": 1153522.0}, {"date": "2025-02-27", "close": 35.65, "volume": 1515208.0}, {"date": "2025-02-28", "close": 35.98, "volume": 1895696.0}, {"date": "2025-03-03", "close": 36.12, "volume": 1470852.0}, {"date": "2025-03-04", "close": 36.02, "volume": 1261624.0}, {"date": "2025-03-05", "close": 37.07, "volume": 1867606.0}, {"date": "2025-03-06", "close": 36.56, "volume": 1393883.0}, {"date": "2025-03-07", "close": 36.78, "volume": 1503534.0}, {"date": "2025-03-10", "close": 36.78, "volume": 2227030.0}, {"date": "2025-03-11", "close": 36.37, "volume": 2104824.0}, {"date": "2025-03-12", "close": 36.16, "volume": 1609195.0}, {"date": "2025-03-13", "close": 34.97, "volume": 1330145.0}, {"date": "2025-03-14", "close": 35.45, "volume": 1700427.0}, {"date": "2025-03-17", "close": 35.81, "volume": 1488345.0}, {"date": "2025-03-18", "close": 35.46, "volume": 1223423.0}, {"date": "2025-03-19", "close": 35.45, "volume": 1773751.0}, {"date": "2025-03-20", "close": 35.14, "volume": 1071910.0}, {"date": "2025-03-21", "close": 34.02, "volume": 3580048.0}, {"date": "2025-03-24", "close": 34.47, "volume": 1444328.0}, {"date": "2025-03-25", "close": 34.77, "volume": 1912954.0}, {"date": "2025-03-26", "close": 35.46, "volume": 1433559.0}, {"date": "2025-03-27", "close": 35.44, "volume": 1120736.0}, {"date": "2025-03-28", "close": 35.59, "volume": 1649484.0}, {"date": "2025-03-31", "close": 36.12, "volume": 2097709.0}, {"date": "2025-04-01", "close": 36.23, "volume": 2908959.0}, {"date": "2025-04-02", "close": 36.17, "volume": 1826538.0}, {"date": "2025-04-03", "close": 34.16, "volume": 2761126.0}, {"date": "2025-04-04", "close": 32.88, "volume": 1884578.0}, {"date": "2025-04-07", "close": 31.71, "volume": 2575015.0}, {"date": "2025-04-08", "close": 30.08, "volume": 2176083.0}, {"date": "2025-04-09", "close": 32.15, "volume": 3418474.0}, {"date": "2025-04-10", "close": 30.9, "volume": 2426097.0}, {"date": "2025-04-11", "close": 31.44, "volume": 1612321.0}, {"date": "2025-04-14", "close": 32.1, "volume": 1488824.0}, {"date": "2025-04-15", "close": 32.37, "volume": 1368781.0}, {"date": "2025-04-16", "close": 32.51, "volume": 1161571.0}, {"date": "2025-04-17", "close": 33.15, "volume": 1047201.0}, {"date": "2025-04-21", "close": 32.09, "volume": 902286.0}, {"date": "2025-04-22", "close": 32.57, "volume": 942671.0}, {"date": "2025-04-23", "close": 32.7, "volume": 1863735.0}, {"date": "2025-04-24", "close": 33.12, "volume": 1058401.0}, {"date": "2025-04-25", "close": 32.83, "volume": 827582.0}, {"date": "2025-04-28", "close": 32.84, "volume": 1073351.0}, {"date": "2025-04-29", "close": 32.84, "volume": 1615453.0}, {"date": "2025-04-30", "close": 33.03, "volume": 2018869.0}, {"date": "2025-05-01", "close": 33.09, "volume": 1152725.0}, {"date": "2025-05-02", "close": 33.87, "volume": 948508.0}, {"date": "2025-05-05", "close": 33.68, "volume": 1227158.0}, {"date": "2025-05-06", "close": 33.19, "volume": 1759628.0}, {"date": "2025-05-07", "close": 33.43, "volume": 2017954.0}, {"date": "2025-05-08", "close": 33.86, "volume": 1893015.0}, {"date": "2025-05-09", "close": 34.61, "volume": 1923914.0}, {"date": "2025-05-12", "close": 35.43, "volume": 2203276.0}, {"date": "2025-05-13", "close": 35.32, "volume": 1853862.0}, {"date": "2025-05-14", "close": 34.92, "volume": 1256482.0}, {"date": "2025-05-15", "close": 35.48, "volume": 1109166.0}, {"date": "2025-05-16", "close": 35.86, "volume": 1451908.0}, {"date": "2025-05-19", "close": 35.82, "volume": 1169577.0}, {"date": "2025-05-20", "close": 35.56, "volume": 1532492.0}, {"date": "2025-05-21", "close": 34.4, "volume": 994911.0}, {"date": "2025-05-22", "close": 34.27, "volume": 1046615.0}, {"date": "2025-05-23", "close": 34.07, "volume": 781346.0}, {"date": "2025-05-27", "close": 34.92, "volume": 1100589.0}, {"date": "2025-05-28", "close": 35.48, "volume": 1822605.0}, {"date": "2025-05-29", "close": 35.92, "volume": 1373661.0}, {"date": "2025-05-30", "close": 35.58, "volume": 2040323.0}, {"date": "2025-06-02", "close": 36.01, "volume": 1553639.0}, {"date": "2025-06-03", "close": 36.03, "volume": 1077346.0}, {"date": "2025-06-04", "close": 36.2, "volume": 2230809.0}, {"date": "2025-06-05", "close": 36.16, "volume": 1424405.0}, {"date": "2025-06-06", "close": 36.82, "volume": 3461091.0}, {"date": "2025-06-09", "close": 37.01, "volume": 1570487.0}, {"date": "2025-06-10", "close": 37.02, "volume": 1618774.0}, {"date": "2025-06-11", "close": 36.45, "volume": 1698365.0}, {"date": "2025-06-12", "close": 36.64, "volume": 974077.0}, {"date": "2025-06-13", "close": 36.38, "volume": 1495542.0}, {"date": "2025-06-16", "close": 36.04, "volume": 1368119.0}, {"date": "2025-06-17", "close": 36.12, "volume": 1169775.0}, {"date": "2025-06-18", "close": 36.32, "volume": 1028522.0}, {"date": "2025-06-20", "close": 36.37, "volume": 1904524.0}, {"date": "2025-06-23", "close": 36.86, "volume": 888391.0}, {"date": "2025-06-24", "close": 36.79, "volume": 1051380.0}, {"date": "2025-06-25", "close": 35.55, "volume": 1537665.0}, {"date": "2025-06-26", "close": 36.09, "volume": 1478453.0}, {"date": "2025-06-27", "close": 36.2, "volume": 1438795.0}, {"date": "2025-06-30", "close": 36.28, "volume": 1537063.0}, {"date": "2025-07-01", "close": 36.54, "volume": 2020260.0}, {"date": "2025-07-02", "close": 36.66, "volume": 1811979.0}, {"date": "2025-07-03", "close": 36.64, "volume": 1451111.0}, {"date": "2025-07-07", "close": 36.19, "volume": 1376476.0}, {"date": "2025-07-08", "close": 36.39, "volume": 1510872.0}, {"date": "2025-07-09", "close": 36.13, "volume": 1119954.0}, {"date": "2025-07-10", "close": 35.94, "volume": 1963403.0}, {"date": "2025-07-11", "close": 36.12, "volume": 1668299.0}, {"date": "2025-07-14", "close": 36.1, "volume": 1076620.0}, {"date": "2025-07-15", "close": 35.57, "volume": 1281840.0}, {"date": "2025-07-16", "close": 35.87, "volume": 1515816.0}, {"date": "2025-07-17", "close": 35.28, "volume": 1825499.0}, {"date": "2025-07-18", "close": 35.64, "volume": 1255233.0}, {"date": "2025-07-21", "close": 35.63, "volume": 925508.0}, {"date": "2025-07-22", "close": 36.03, "volume": 1032859.0}, {"date": "2025-07-23", "close": 36.32, "volume": 1289940.0}, {"date": "2025-07-24", "close": 35.56, "volume": 1248317.0}, {"date": "2025-07-25", "close": 35.64, "volume": 1363104.0}, {"date": "2025-07-28", "close": 34.76, "volume": 1339128.0}, {"date": "2025-07-29", "close": 35.76, "volume": 1643478.0}, {"date": "2025-07-30", "close": 34.93, "volume": 2436120.0}, {"date": "2025-07-31", "close": 34.33, "volume": 2605018.0}, {"date": "2025-08-01", "close": 34.39, "volume": 2325144.0}, {"date": "2025-08-04", "close": 34.87, "volume": 1376132.0}, {"date": "2025-08-05", "close": 35.16, "volume": 1671863.0}, {"date": "2025-08-06", "close": 34.7, "volume": 1554281.0}, {"date": "2025-08-07", "close": 34.87, "volume": 1257850.0}, {"date": "2025-08-08", "close": 34.63, "volume": 1018355.0}, {"date": "2025-08-11", "close": 34.28, "volume": 934215.0}, {"date": "2025-08-12", "close": 34.76, "volume": 899408.0}, {"date": "2025-08-13", "close": 35.17, "volume": 946662.0}, {"date": "2025-08-14", "close": 34.81, "volume": 1108249.0}, {"date": "2025-08-15", "close": 34.75, "volume": 1473408.0}, {"date": "2025-08-18", "close": 34.35, "volume": 1252421.0}, {"date": "2025-08-19", "close": 36.09, "volume": 1464273.0}, {"date": "2025-08-20", "close": 35.85, "volume": 1107131.0}, {"date": "2025-08-21", "close": 35.58, "volume": 918164.0}, {"date": "2025-08-22", "close": 36.75, "volume": 1055673.0}, {"date": "2025-08-25", "close": 36.4, "volume": 799552.0}, {"date": "2025-08-26", "close": 36.29, "volume": 925320.0}, {"date": "2025-08-27", "close": 36.97, "volume": 2216484.0}, {"date": "2025-08-28", "close": 36.76, "volume": 884370.0}, {"date": "2025-08-29", "close": 36.85, "volume": 1069516.0}, {"date": "2025-09-02", "close": 36.1, "volume": 964626.0}, {"date": "2025-09-03", "close": 36.49, "volume": 810688.0}, {"date": "2025-09-04", "close": 36.76, "volume": 747768.0}, {"date": "2025-09-05", "close": 36.96, "volume": 1481712.0}, {"date": "2025-09-08", "close": 36.62, "volume": 898119.0}, {"date": "2025-09-09", "close": 36.14, "volume": 917055.0}, {"date": "2025-09-10", "close": 35.79, "volume": 1279335.0}, {"date": "2025-09-11", "close": 36.43, "volume": 1794618.0}, {"date": "2025-09-12", "close": 36.26, "volume": 718195.0}, {"date": "2025-09-15", "close": 35.88, "volume": 987937.0}, {"date": "2025-09-16", "close": 35.95, "volume": 1029373.0}, {"date": "2025-09-17", "close": 35.38, "volume": 2541736.0}, {"date": "2025-09-18", "close": 35.5, "volume": 1796016.0}, {"date": "2025-09-19", "close": 34.97, "volume": 3713688.0}, {"date": "2025-09-22", "close": 34.89, "volume": 1318512.0}, {"date": "2025-09-23", "close": 35.21, "volume": 1434501.0}, {"date": "2025-09-24", "close": 34.64, "volume": 1741713.0}, {"date": "2025-09-25", "close": 34.52, "volume": 3186018.0}, {"date": "2025-09-26", "close": 34.93, "volume": 2160128.0}, {"date": "2025-09-29", "close": 34.93, "volume": 1421774.0}, {"date": "2025-09-30", "close": 35.29, "volume": 1677873.0}, {"date": "2025-10-01", "close": 35.76, "volume": 1391546.0}, {"date": "2025-10-02", "close": 35.9, "volume": 2110030.0}, {"date": "2025-10-03", "close": 36.24, "volume": 1864549.0}, {"date": "2025-10-06", "close": 36.4, "volume": 1474213.0}, {"date": "2025-10-07", "close": 36.4, "volume": 1175276.0}, {"date": "2025-10-08", "close": 36.43, "volume": 1366535.0}, {"date": "2025-10-09", "close": 36.43, "volume": 1030057.0}, {"date": "2025-10-10", "close": 35.5, "volume": 1708626.0}, {"date": "2025-10-13", "close": 36.26, "volume": 1428950.0}, {"date": "2025-10-14", "close": 36.82, "volume": 1565439.0}, {"date": "2025-10-15", "close": 37.54, "volume": 2299159.0}, {"date": "2025-10-16", "close": 37.61, "volume": 1712707.0}, {"date": "2025-10-17", "close": 38.18, "volume": 1380973.0}, {"date": "2025-10-20", "close": 38.78, "volume": 1512027.0}, {"date": "2025-10-21", "close": 38.54, "volume": 1233947.0}, {"date": "2025-10-22", "close": 38.58, "volume": 1073086.0}, {"date": "2025-10-23", "close": 38.64, "volume": 1726121.0}, {"date": "2025-10-24", "close": 38.63, "volume": 1333539.0}, {"date": "2025-10-27", "close": 38.54, "volume": 1169637.0}, {"date": "2025-10-28", "close": 38.12, "volume": 1280008.0}, {"date": "2025-10-29", "close": 37.64, "volume": 1773620.0}, {"date": "2025-10-30", "close": 38.54, "volume": 2271019.0}, {"date": "2025-10-31", "close": 38.27, "volume": 1407545.0}, {"date": "2025-11-03", "close": 38.55, "volume": 1325219.0}, {"date": "2025-11-04", "close": 38.56, "volume": 1251051.0}, {"date": "2025-11-05", "close": 38.65, "volume": 1220732.0}, {"date": "2025-11-06", "close": 38.59, "volume": 1590882.0}, {"date": "2025-11-07", "close": 39.0, "volume": 931690.0}, {"date": "2025-11-10", "close": 38.93, "volume": 904376.0}, {"date": "2025-11-11", "close": 39.43, "volume": 983460.0}, {"date": "2025-11-12", "close": 39.09, "volume": 1288427.0}, {"date": "2025-11-13", "close": 38.65, "volume": 1322837.0}, {"date": "2025-11-14", "close": 38.44, "volume": 1215994.0}, {"date": "2025-11-17", "close": 38.51, "volume": 1048787.0}, {"date": "2025-11-18", "close": 38.59, "volume": 1174198.0}, {"date": "2025-11-19", "close": 38.19, "volume": 1192767.0}, {"date": "2025-11-20", "close": 38.32, "volume": 738449.0}, {"date": "2025-11-21", "close": 39.05, "volume": 980405.0}, {"date": "2025-11-24", "close": 38.93, "volume": 1417140.0}, {"date": "2025-11-25", "close": 39.25, "volume": 1076633.0}, {"date": "2025-11-26", "close": 39.4, "volume": 1078159.0}, {"date": "2025-11-28", "close": 39.28, "volume": 746374.0}, {"date": "2025-12-01", "close": 39.17, "volume": 972979.0}, {"date": "2025-12-02", "close": 38.77, "volume": 1071504.0}, {"date": "2025-12-03", "close": 39.09, "volume": 849322.0}, {"date": "2025-12-04", "close": 38.87, "volume": 1314055.0}, {"date": "2025-12-05", "close": 38.79, "volume": 1022175.0}, {"date": "2025-12-08", "close": 38.13, "volume": 1190895.0}, {"date": "2025-12-09", "close": 38.32, "volume": 1195237.0}, {"date": "2025-12-10", "close": 38.72, "volume": 1325716.0}, {"date": "2025-12-11", "close": 38.16, "volume": 1381074.0}, {"date": "2025-12-12", "close": 37.68, "volume": 1443303.0}, {"date": "2025-12-15", "close": 37.56, "volume": 1430758.0}, {"date": "2025-12-16", "close": 37.17, "volume": 2448623.0}, {"date": "2025-12-17", "close": 37.49, "volume": 2442296.0}, {"date": "2025-12-18", "close": 37.34, "volume": 1324920.0}, {"date": "2025-12-19", "close": 37.25, "volume": 2514940.0}, {"date": "2025-12-22", "close": 37.1, "volume": 1238047.0}, {"date": "2025-12-23", "close": 37.05, "volume": 650124.0}, {"date": "2025-12-24", "close": 37.33, "volume": 626260.0}, {"date": "2025-12-26", "close": 37.24, "volume": 640269.0}, {"date": "2025-12-29", "close": 37.13, "volume": 779022.0}, {"date": "2025-12-30", "close": 37.22, "volume": 1044344.0}, {"date": "2025-12-31", "close": 36.76, "volume": 1202209.0}, {"date": "2026-01-02", "close": 36.92, "volume": 983851.0}, {"date": "2026-01-05", "close": 36.93, "volume": 1432245.0}, {"date": "2026-01-06", "close": 37.31, "volume": 1172807.0}, {"date": "2026-01-07", "close": 37.52, "volume": 2211212.0}, {"date": "2026-01-08", "close": 37.93, "volume": 1138911.0}, {"date": "2026-01-09", "close": 37.89, "volume": 1263961.0}, {"date": "2026-01-12", "close": 38.02, "volume": 1316366.0}, {"date": "2026-01-13", "close": 37.65, "volume": 1315014.0}, {"date": "2026-01-14", "close": 37.69, "volume": 1456944.0}, {"date": "2026-01-15", "close": 37.44, "volume": 2675301.0}, {"date": "2026-01-16", "close": 37.88, "volume": 1437139.0}, {"date": "2026-01-20", "close": 37.39, "volume": 1143021.0}, {"date": "2026-01-21", "close": 37.25, "volume": 1767940.0}, {"date": "2026-01-22", "close": 36.65, "volume": 1586737.0}, {"date": "2026-01-23", "close": 36.63, "volume": 1671815.0}, {"date": "2026-01-26", "close": 36.74, "volume": 1827541.0}, {"date": "2026-01-27", "close": 37.13, "volume": 2108515.0}, {"date": "2026-01-28", "close": 36.63, "volume": 1724933.0}, {"date": "2026-01-29", "close": 37.28, "volume": 1333753.0}, {"date": "2026-01-30", "close": 37.51, "volume": 3138281.0}, {"date": "2026-02-02", "close": 37.48, "volume": 1471153.0}, {"date": "2026-02-03", "close": 38.48, "volume": 1952060.0}, {"date": "2026-02-04", "close": 39.1, "volume": 1405254.0}, {"date": "2026-02-05", "close": 39.4, "volume": 1542616.0}, {"date": "2026-02-06", "close": 39.31, "volume": 1806850.0}, {"date": "2026-02-09", "close": 39.16, "volume": 1121135.0}, {"date": "2026-02-10", "close": 39.43, "volume": 1249171.0}, {"date": "2026-02-11", "close": 39.23, "volume": 1446524.0}, {"date": "2026-02-12", "close": 37.28, "volume": 3258259.0}, {"date": "2026-02-13", "close": 38.06, "volume": 2396710.0}, {"date": "2026-02-17", "close": 38.38, "volume": 1405001.0}, {"date": "2026-02-18", "close": 38.2, "volume": 1518464.0}, {"date": "2026-02-19", "close": 38.54, "volume": 1048314.0}, {"date": "2026-02-20", "close": 39.53, "volume": 1239150.0}, {"date": "2026-02-23", "close": 39.25, "volume": 1594219.0}, {"date": "2026-02-24", "close": 38.78, "volume": 1350347.0}, {"date": "2026-02-25", "close": 38.56, "volume": 995063.0}, {"date": "2026-02-26", "close": 39.3, "volume": 939014.0}, {"date": "2026-02-27", "close": 39.22, "volume": 1948410.0}, {"date": "2026-03-02", "close": 39.73, "volume": 1137793.0}, {"date": "2026-03-03", "close": 39.37, "volume": 1104885.0}, {"date": "2026-03-04", "close": 39.47, "volume": 1166737.0}, {"date": "2026-03-05", "close": 38.97, "volume": 943702.0}, {"date": "2026-03-06", "close": 38.1, "volume": 825727.0}, {"date": "2026-03-09", "close": 38.36, "volume": 992957.0}, {"date": "2026-03-10", "close": 38.37, "volume": 1003801.0}, {"date": "2026-03-11", "close": 38.31, "volume": 935599.0}, {"date": "2026-03-12", "close": 38.04, "volume": 1424811.0}, {"date": "2026-03-13", "close": 38.03, "volume": 1055131.0}, {"date": "2026-03-16", "close": 38.3, "volume": 1044442.0}, {"date": "2026-03-17", "close": 38.62, "volume": 1269753.0}, {"date": "2026-03-18", "close": 38.09, "volume": 873226.0}, {"date": "2026-03-19", "close": 37.5, "volume": 1170245.0}, {"date": "2026-03-20", "close": 36.64, "volume": 3448687.0}, {"date": "2026-03-23", "close": 36.98, "volume": 1580721.0}, {"date": "2026-03-24", "close": 36.3, "volume": 2809704.0}, {"date": "2026-03-25", "close": 35.98, "volume": 2038480.0}, {"date": "2026-03-26", "close": 36.32, "volume": 1462832.0}, {"date": "2026-03-27", "close": 36.09, "volume": 987516.0}, {"date": "2026-03-30", "close": 36.09, "volume": 1207976.0}, {"date": "2026-03-31", "close": 36.06, "volume": 1617063.0}, {"date": "2026-04-01", "close": 36.21, "volume": 1520208.0}, {"date": "2026-04-02", "close": 36.55, "volume": 1352500.0}, {"date": "2026-04-06", "close": 36.38, "volume": 908496.0}, {"date": "2026-04-07", "close": 37.19, "volume": 1244705.0}, {"date": "2026-04-08", "close": 37.97, "volume": 1658708.0}, {"date": "2026-04-09", "close": 37.9, "volume": 988686.0}, {"date": "2026-04-10", "close": 38.15, "volume": 704623.0}, {"date": "2026-04-13", "close": 38.07, "volume": 708598.0}, {"date": "2026-04-14", "close": 38.65, "volume": 859386.0}, {"date": "2026-04-15", "close": 38.45, "volume": 1032135.0}, {"date": "2026-04-16", "close": 38.82, "volume": 983918.0}, {"date": "2026-04-17", "close": 39.75, "volume": 1305110.0}, {"date": "2026-04-20", "close": 39.89, "volume": 813248.0}, {"date": "2026-04-21", "close": 39.27, "volume": 1094847.0}, {"date": "2026-04-22", "close": 38.89, "volume": 823061.0}, {"date": "2026-04-23", "close": 39.28, "volume": 742562.0}, {"date": "2026-04-24", "close": 38.86, "volume": 1126081.0}, {"date": "2026-04-27", "close": 39.48, "volume": 1418039.0}, {"date": "2026-04-28", "close": 39.56, "volume": 1153429.0}, {"date": "2026-04-29", "close": 38.09, "volume": 1890672.0}, {"date": "2026-04-30", "close": 38.58, "volume": 1259506.0}, {"date": "2026-05-01", "close": 38.58, "volume": 937134.0}, {"date": "2026-05-04", "close": 37.76, "volume": 1112092.0}, {"date": "2026-05-05", "close": 38.05, "volume": 1144109.0}, {"date": "2026-05-06", "close": 38.55, "volume": 1281355.0}, {"date": "2026-05-07", "close": 38.67, "volume": 2795307.0}, {"date": "2026-05-08", "close": 38.95, "volume": 973745.0}, {"date": "2026-05-11", "close": 38.56, "volume": 1384871.0}, {"date": "2026-05-12", "close": 38.65, "volume": 850911.0}, {"date": "2026-05-13", "close": 38.37, "volume": 922670.0}, {"date": "2026-05-14", "close": 38.04, "volume": 1289804.0}, {"date": "2026-05-15", "close": 37.77, "volume": 883866.0}, {"date": "2026-05-18", "close": 38.19, "volume": 667699.0}, {"date": "2026-05-19", "close": 37.71, "volume": 999921.0}, {"date": "2026-05-20", "close": 38.3, "volume": 934130.0}, {"date": "2026-05-21", "close": 38.09, "volume": 1095483.0}, {"date": "2026-05-22", "close": 38.15, "volume": 1314371.0}, {"date": "2026-05-26", "close": 38.52, "volume": 1086897.0}, {"date": "2026-05-27", "close": 38.29, "volume": 814600.0}, {"date": "2026-05-28", "close": 37.99, "volume": 1274879.0}, {"date": "2026-05-29", "close": 37.87, "volume": 2005261.0}, {"date": "2026-06-01", "close": 36.73, "volume": 1176679.0}, {"date": "2026-06-02", "close": 36.54, "volume": 1024542.0}, {"date": "2026-06-03", "close": 36.52, "volume": 1204752.0}, {"date": "2026-06-04", "close": 37.01, "volume": 1025173.0}, {"date": "2026-06-05", "close": 37.26, "volume": 766403.0}, {"date": "2026-06-08", "close": 37.14, "volume": 1014351.0}, {"date": "2026-06-09", "close": 38.01, "volume": 1594677.0}, {"date": "2026-06-10", "close": 37.99, "volume": 1230641.0}, {"date": "2026-06-11", "close": 38.0, "volume": 1488636.0}, {"date": "2026-06-12", "close": 38.78, "volume": 1201723.0}, {"date": "2026-06-15", "close": 38.52, "volume": 1647015.0}, {"date": "2026-06-16", "close": 38.45, "volume": 1317823.0}, {"date": "2026-06-17", "close": 37.27, "volume": 1122853.0}, {"date": "2026-06-18", "close": 37.8, "volume": 2636606.0}, {"date": "2026-06-22", "close": 38.58, "volume": 1275748.0}, {"date": "2026-06-23", "close": 38.88, "volume": 1629328.0}, {"date": "2026-06-24", "close": 39.11, "volume": 1858648.0}, {"date": "2026-06-25", "close": 39.09, "volume": 2085990.0}, {"date": "2026-06-26", "close": 39.42, "volume": 2064055.0}, {"date": "2026-06-29", "close": 39.16, "volume": 1330985.0}, {"date": "2026-06-30", "close": 38.06, "volume": 1424129.0}, {"date": "2026-07-01", "close": 38.34, "volume": 1288257.0}, {"date": "2026-07-02", "close": 39.16, "volume": 1504389.0}, {"date": "2026-07-06", "close": 39.1, "volume": 1081188.0}, {"date": "2026-07-07", "close": 39.12, "volume": 2528627.0}, {"date": "2026-07-08", "close": 38.6, "volume": 1576677.0}, {"date": "2026-07-09", "close": 38.92, "volume": 975371.0}, {"date": "2026-07-10", "close": 38.98, "volume": 1091772.0}, {"date": "2026-07-13", "close": 39.08, "volume": 2541222.0}, {"date": "2026-07-14", "close": 39.34, "volume": 3159013.0}, {"date": "2026-07-15", "close": 39.92, "volume": 1961971.0}, {"date": "2026-07-16", "close": 42.04, "volume": 1908261.0}, {"date": "2026-07-17", "close": 41.68, "volume": 1461410.0}, {"date": "2026-07-20", "close": 41.82, "volume": 1618169.0}, {"date": "2026-07-21", "close": 41.77, "volume": 1457493.0}, {"date": "2026-07-22", "close": 41.3, "volume": 1201337.0}, {"date": "2026-07-23", "close": 40.5, "volume": 1681499.0}, {"date": "2026-07-24", "close": 41.11, "volume": 1999330.0}, {"date": "2026-07-27", "close": 40.64, "volume": 2213539.0}, {"date": "2026-07-28", "close": 40.72, "volume": 2843038.0}, {"date": "2026-07-29", "close": 38.91, "volume": 3494700.0}, {"date": "2026-07-30", "close": 38.54, "volume": 1684952.0}, {"date": "2026-07-31", "close": 38.26, "volume": 1470906.0}, {"date": "2026-08-03", "close": 38.57, "volume": 1874708.0}, {"date": "2026-08-04", "close": 37.77, "volume": 2054105.0}, {"date": "2026-08-05", "close": 37.27, "volume": 1716367.0}, {"date": "2026-08-06", "close": 36.8, "volume": 1145100.0}, {"date": "2026-08-07", "close": 37.3, "volume": 1344082.0}], "refreshing": true}