{"ticker": "TRN", "overview": {"cik": "99780", "ticker": "TRN", "name": "TRINITY INDUSTRIES INC", "industry": "Railroad Equipment", "country": "United States", "sic": "3743", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000099780-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008672", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000308", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000548", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000099780-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000099780-26-000117", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000099780-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000099780-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000099780-26-000055", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRN", "has_prices": true, "as_of": "2026-08-07", "last": 29.9, "prev_close": 30.97, "change": -1.0700000000000003, "change_pct": -0.0345495640942848, "session_volume": 709252.0, "vwap_5": 31.466927155939622, "vwap_20": 34.57656090485493, "vwap_60": 34.179729609630776, "vwap_250": 30.84879321954755, "high_52w": 38.07, "low_52w": 24.9, "avg_volume_20": 812337.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000308", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Railroad Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of TRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000308-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000093751-26-000548", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Railroad Equipment", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000548-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000102", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Railroad Equipment", "country": "United States", "headline": "Capital International Investors moves to a 6.9% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001098", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC takes a 5.23% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0002100119-26-001098-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000802", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC crosses 5% of TRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0002100121-26-000802-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002470", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC adjusts its stake in TRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0000102909-26-002470-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20030891-T618", "src": "CONGRESS", "ticker": "TRN", "cik": "", "company": "TRINITY INDUSTRIES INC", "company_raw": "Schwab Brokerage Account 924\nSP Trinity Industries, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims TRN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "HOUSE-2025-20030891-T617", "src": "CONGRESS", "ticker": "TRN", "cik": "", "company": "TRINITY INDUSTRIES INC", "company_raw": "Schwab Brokerage Account 924\nSP Trinity Industries, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys TRN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000308", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Railroad Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of TRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000308-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000093751-26-000548", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Railroad Equipment", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000548-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000102", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Railroad Equipment", "country": "United States", "headline": "Capital International Investors moves to a 6.9% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001098", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC takes a 5.23% passive stake in TRN", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0002100119-26-001098-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000802", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC crosses 5% of TRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0002100121-26-000802-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002470", "src": "13DG", "ticker": "TRN", "cik": "99780", "company": "TRINITY INDUSTRIES INC", "company_raw": "TRINITY INDUSTRIES INC", "who": "Trinity Industries Inc", "who_key": "TRINITY INDUSTRIES 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": "Railroad Equipment", "country": "United States", "headline": "TRINITY INDUSTRIES INC adjusts its stake in TRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99780/0000102909-26-002470-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Trinity Industries, Inc. Common Stock", "new_value": "TRINITY INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000099780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000099780", "applied": 1, "detected_at": "2026-10-28T01:46:17.029694"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000099780-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008672", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000308", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000548", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000099780-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000099780-26-000117", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000099780-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000099780-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000099780-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000099780-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000099780-26-000055", "price_sensitive": false}], "performance": {"ticker": "TRN", "has_prices": true, "summary": {"n": 1, "avg": 0.13000755857898705, "win_rate": 1.0, "best": 0.13000755857898705, "worst": 0.13000755857898705, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 26.46, "return": 0.13000755857898705}]}, "price_series": [{"date": "2016-08-08", "close": 17.8243, "volume": 1755480.0}, {"date": "2016-08-09", "close": 17.369, "volume": 1590471.0}, {"date": "2016-08-10", "close": 17.3316, "volume": 1071174.0}, {"date": "2016-08-11", "close": 17.3391, "volume": 1244388.0}, {"date": "2016-08-12", "close": 17.3316, "volume": 1307913.0}, {"date": "2016-08-15", "close": 17.6675, "volume": 1421989.0}, {"date": "2016-08-16", "close": 17.8317, "volume": 1322523.0}, {"date": "2016-08-17", "close": 17.884, "volume": 2258827.0}, {"date": "2016-08-18", "close": 18.1975, "volume": 1427592.0}, {"date": "2016-08-19", "close": 18.4139, "volume": 1915078.0}, {"date": "2016-08-22", "close": 18.3468, "volume": 1078210.0}, {"date": "2016-08-23", "close": 18.6976, "volume": 2260476.0}, {"date": "2016-08-24", "close": 18.3691, "volume": 1261493.0}, {"date": "2016-08-25", "close": 18.3318, "volume": 1143068.0}, {"date": "2016-08-26", "close": 18.2572, "volume": 1204070.0}, {"date": "2016-08-29", "close": 18.2796, "volume": 1104762.0}, {"date": "2016-08-30", "close": 18.3094, "volume": 811174.0}, {"date": "2016-08-31", "close": 18.2273, "volume": 905855.0}, {"date": "2016-09-01", "close": 17.9512, "volume": 1682151.0}, {"date": "2016-09-02", "close": 18.1004, "volume": 1031335.0}, {"date": "2016-09-06", "close": 18.0631, "volume": 879221.0}, {"date": "2016-09-07", "close": 18.1527, "volume": 871454.0}, {"date": "2016-09-08", "close": 18.2348, "volume": 910886.0}, {"date": "2016-09-09", "close": 17.7944, "volume": 1460302.0}, {"date": "2016-09-12", "close": 17.8616, "volume": 1629495.0}, {"date": "2016-09-13", "close": 17.4884, "volume": 1897213.0}, {"date": "2016-09-14", "close": 17.354, "volume": 839801.0}, {"date": "2016-09-15", "close": 17.4809, "volume": 1291800.0}, {"date": "2016-09-16", "close": 17.7646, "volume": 1926886.0}, {"date": "2016-09-19", "close": 17.6824, "volume": 1144539.0}, {"date": "2016-09-20", "close": 17.5332, "volume": 978053.0}, {"date": "2016-09-21", "close": 17.9661, "volume": 862524.0}, {"date": "2016-09-22", "close": 18.3094, "volume": 1611117.0}, {"date": "2016-09-23", "close": 17.9138, "volume": 853653.0}, {"date": "2016-09-26", "close": 17.7869, "volume": 796010.0}, {"date": "2016-09-27", "close": 17.7944, "volume": 919484.0}, {"date": "2016-09-28", "close": 18.1378, "volume": 803062.0}, {"date": "2016-09-29", "close": 17.9288, "volume": 1222414.0}, {"date": "2016-09-30", "close": 18.0482, "volume": 1362308.0}, {"date": "2016-10-03", "close": 18.1527, "volume": 1014255.0}, {"date": "2016-10-04", "close": 17.8914, "volume": 849569.0}, {"date": "2016-10-05", "close": 18.496, "volume": 1703424.0}, {"date": "2016-10-06", "close": 18.4811, "volume": 1054640.0}, {"date": "2016-10-07", "close": 18.1602, "volume": 1056184.0}, {"date": "2016-10-10", "close": 18.0407, "volume": 1230378.0}, {"date": "2016-10-11", "close": 17.5257, "volume": 1354034.0}, {"date": "2016-10-12", "close": 17.3764, "volume": 1129409.0}, {"date": "2016-10-13", "close": 17.1749, "volume": 1314615.0}, {"date": "2016-10-14", "close": 17.1898, "volume": 1093106.0}, {"date": "2016-10-17", "close": 17.0928, "volume": 1039665.0}, {"date": "2016-10-18", "close": 17.2645, "volume": 616574.0}, {"date": "2016-10-19", "close": 17.6601, "volume": 999227.0}, {"date": "2016-10-20", "close": 17.3242, "volume": 1084451.0}, {"date": "2016-10-21", "close": 17.4958, "volume": 742607.0}, {"date": "2016-10-24", "close": 17.3988, "volume": 1208408.0}, {"date": "2016-10-25", "close": 16.742, "volume": 2329436.0}, {"date": "2016-10-26", "close": 16.6375, "volume": 1410810.0}, {"date": "2016-10-27", "close": 16.3389, "volume": 3442610.0}, {"date": "2016-10-28", "close": 15.6821, "volume": 4099911.0}, {"date": "2016-10-31", "close": 15.9358, "volume": 2471755.0}, {"date": "2016-11-01", "close": 15.9806, "volume": 2388137.0}, {"date": "2016-11-02", "close": 15.6821, "volume": 1507544.0}, {"date": "2016-11-03", "close": 15.7343, "volume": 1588764.0}, {"date": "2016-11-04", "close": 16.0702, "volume": 1782776.0}, {"date": "2016-11-07", "close": 16.727, "volume": 1571476.0}, {"date": "2016-11-08", "close": 16.8913, "volume": 1313016.0}, {"date": "2016-11-09", "close": 18.6826, "volume": 4417655.0}, {"date": "2016-11-10", "close": 19.8097, "volume": 4443873.0}, {"date": "2016-11-11", "close": 20.0112, "volume": 2689248.0}, {"date": "2016-11-14", "close": 20.2949, "volume": 4047921.0}, {"date": "2016-11-15", "close": 20.1456, "volume": 3170247.0}, {"date": "2016-11-16", "close": 19.4813, "volume": 2296554.0}, {"date": "2016-11-17", "close": 19.4141, "volume": 1649083.0}, {"date": "2016-11-18", "close": 19.3917, "volume": 1756524.0}, {"date": "2016-11-21", "close": 19.5933, "volume": 1867467.0}, {"date": "2016-11-22", "close": 19.8097, "volume": 1696077.0}, {"date": "2016-11-23", "close": 20.3397, "volume": 1816790.0}, {"date": "2016-11-25", "close": 20.4292, "volume": 597961.0}, {"date": "2016-11-28", "close": 20.377, "volume": 2016160.0}, {"date": "2016-11-29", "close": 20.1232, "volume": 1229432.0}, {"date": "2016-11-30", "close": 20.7427, "volume": 1905318.0}, {"date": "2016-12-01", "close": 20.9443, "volume": 2146408.0}, {"date": "2016-12-02", "close": 21.0338, "volume": 1665106.0}, {"date": "2016-12-05", "close": 20.8995, "volume": 1721390.0}, {"date": "2016-12-06", "close": 21.3622, "volume": 1542419.0}, {"date": "2016-12-07", "close": 21.825, "volume": 1576111.0}, {"date": "2016-12-08", "close": 21.3025, "volume": 1880263.0}, {"date": "2016-12-09", "close": 21.1458, "volume": 1419671.0}, {"date": "2016-12-12", "close": 21.0189, "volume": 1631403.0}, {"date": "2016-12-13", "close": 20.7875, "volume": 1585364.0}, {"date": "2016-12-14", "close": 20.4889, "volume": 1321714.0}, {"date": "2016-12-15", "close": 20.8696, "volume": 1269720.0}, {"date": "2016-12-16", "close": 21.0264, "volume": 2363837.0}, {"date": "2016-12-19", "close": 21.1533, "volume": 1378583.0}, {"date": "2016-12-20", "close": 21.519, "volume": 1476680.0}, {"date": "2016-12-21", "close": 21.1831, "volume": 1377097.0}, {"date": "2016-12-22", "close": 21.2055, "volume": 1470472.0}, {"date": "2016-12-23", "close": 21.4444, "volume": 837303.0}, {"date": "2016-12-27", "close": 21.3548, "volume": 1090786.0}, {"date": "2016-12-28", "close": 20.9517, "volume": 676602.0}, {"date": "2016-12-29", "close": 20.9443, "volume": 851396.0}, {"date": "2016-12-30", "close": 20.7203, "volume": 1148128.0}, {"date": "2017-01-03", "close": 20.9219, "volume": 1822317.0}, {"date": "2017-01-04", "close": 21.2354, "volume": 1957416.0}, {"date": "2017-01-05", "close": 20.6009, "volume": 1899312.0}, {"date": "2017-01-06", "close": 21.422, "volume": 2533544.0}, {"date": "2017-01-09", "close": 20.9667, "volume": 1233941.0}, {"date": "2017-01-10", "close": 21.0264, "volume": 1090613.0}, {"date": "2017-01-11", "close": 21.0338, "volume": 1261617.0}, {"date": "2017-01-12", "close": 20.8547, "volume": 1176277.0}, {"date": "2017-01-13", "close": 21.004, "volume": 1385692.0}, {"date": "2017-01-17", "close": 20.5636, "volume": 720042.0}, {"date": "2017-01-18", "close": 20.586, "volume": 901846.0}, {"date": "2017-01-19", "close": 21.2354, "volume": 2142166.0}, {"date": "2017-01-20", "close": 21.2652, "volume": 1236137.0}, {"date": "2017-01-23", "close": 20.7875, "volume": 987212.0}, {"date": "2017-01-24", "close": 21.2951, "volume": 1501011.0}, {"date": "2017-01-25", "close": 21.7877, "volume": 1140588.0}, {"date": "2017-01-26", "close": 21.3025, "volume": 1015123.0}, {"date": "2017-01-27", "close": 21.2876, "volume": 949413.0}, {"date": "2017-01-30", "close": 20.7054, "volume": 2480413.0}, {"date": "2017-01-31", "close": 20.5561, "volume": 1491828.0}, {"date": "2017-02-01", "close": 20.7353, "volume": 1509389.0}, {"date": "2017-02-02", "close": 20.586, "volume": 920700.0}, {"date": "2017-02-03", "close": 21.0861, "volume": 1246151.0}, {"date": "2017-02-06", "close": 20.586, "volume": 792662.0}, {"date": "2017-02-07", "close": 20.4143, "volume": 805333.0}, {"date": "2017-02-08", "close": 20.377, "volume": 821876.0}, {"date": "2017-02-09", "close": 20.7875, "volume": 1358271.0}, {"date": "2017-02-10", "close": 20.9741, "volume": 707904.0}, {"date": "2017-02-13", "close": 21.0114, "volume": 1040980.0}, {"date": "2017-02-14", "close": 20.9816, "volume": 590444.0}, {"date": "2017-02-15", "close": 21.2801, "volume": 1054729.0}, {"date": "2017-02-16", "close": 21.0935, "volume": 1523537.0}, {"date": "2017-02-17", "close": 21.5265, "volume": 3286506.0}, {"date": "2017-02-21", "close": 20.474, "volume": 3155715.0}, {"date": "2017-02-22", "close": 20.4367, "volume": 1870743.0}, {"date": "2017-02-23", "close": 20.1381, "volume": 1399201.0}, {"date": "2017-02-24", "close": 20.4143, "volume": 1089728.0}, {"date": "2017-02-27", "close": 20.6606, "volume": 995713.0}, {"date": "2017-02-28", "close": 20.0336, "volume": 1781060.0}, {"date": "2017-03-01", "close": 20.4889, "volume": 1778631.0}, {"date": "2017-03-02", "close": 19.7873, "volume": 936985.0}, {"date": "2017-03-03", "close": 20.0411, "volume": 1235584.0}, {"date": "2017-03-06", "close": 20.0038, "volume": 1026259.0}, {"date": "2017-03-07", "close": 19.7873, "volume": 604075.0}, {"date": "2017-03-08", "close": 19.5485, "volume": 735472.0}, {"date": "2017-03-09", "close": 19.2723, "volume": 1031350.0}, {"date": "2017-03-10", "close": 19.3693, "volume": 1031916.0}, {"date": "2017-03-13", "close": 19.3693, "volume": 999000.0}, {"date": "2017-03-14", "close": 19.1156, "volume": 971552.0}, {"date": "2017-03-15", "close": 19.9441, "volume": 1569175.0}, {"date": "2017-03-16", "close": 19.6231, "volume": 905595.0}, {"date": "2017-03-17", "close": 20.4367, "volume": 3077561.0}, {"date": "2017-03-20", "close": 20.0262, "volume": 1419691.0}, {"date": "2017-03-21", "close": 19.4589, "volume": 1260438.0}, {"date": "2017-03-22", "close": 19.3619, "volume": 937712.0}, {"date": "2017-03-23", "close": 19.5559, "volume": 1190424.0}, {"date": "2017-03-24", "close": 19.3096, "volume": 966274.0}, {"date": "2017-03-27", "close": 19.0932, "volume": 1417961.0}, {"date": "2017-03-28", "close": 19.5858, "volume": 1054205.0}, {"date": "2017-03-29", "close": 19.5858, "volume": 1056327.0}, {"date": "2017-03-30", "close": 19.8993, "volume": 855624.0}, {"date": "2017-03-31", "close": 19.8172, "volume": 1254984.0}, {"date": "2017-04-03", "close": 19.7127, "volume": 1082037.0}, {"date": "2017-04-04", "close": 19.7649, "volume": 1235898.0}, {"date": "2017-04-05", "close": 19.7351, "volume": 1624389.0}, {"date": "2017-04-06", "close": 20.1829, "volume": 876392.0}, {"date": "2017-04-07", "close": 20.28, "volume": 1283310.0}, {"date": "2017-04-10", "close": 20.28, "volume": 760451.0}, {"date": "2017-04-11", "close": 20.4591, "volume": 1186663.0}, {"date": "2017-04-12", "close": 19.6231, "volume": 1522478.0}, {"date": "2017-04-13", "close": 19.0484, "volume": 1689530.0}, {"date": "2017-04-17", "close": 19.1454, "volume": 1151133.0}, {"date": "2017-04-18", "close": 19.1678, "volume": 1279924.0}, {"date": "2017-04-19", "close": 19.2499, "volume": 711180.0}, {"date": "2017-04-20", "close": 19.7276, "volume": 992429.0}, {"date": "2017-04-21", "close": 19.5037, "volume": 1282724.0}, {"date": "2017-04-24", "close": 19.9739, "volume": 1643046.0}, {"date": "2017-04-25", "close": 19.9739, "volume": 2956991.0}, {"date": "2017-04-26", "close": 20.5785, "volume": 3193213.0}, {"date": "2017-04-27", "close": 20.0411, "volume": 1307650.0}, {"date": "2017-04-28", "close": 20.0784, "volume": 1382016.0}, {"date": "2017-05-01", "close": 20.1978, "volume": 1588073.0}, {"date": "2017-05-02", "close": 20.4143, "volume": 1760156.0}, {"date": "2017-05-03", "close": 20.168, "volume": 1720460.0}, {"date": "2017-05-04", "close": 20.0038, "volume": 710815.0}, {"date": "2017-05-05", "close": 20.2426, "volume": 524344.0}, {"date": "2017-05-08", "close": 20.0934, "volume": 708921.0}, {"date": "2017-05-09", "close": 20.265, "volume": 779628.0}, {"date": "2017-05-10", "close": 20.4292, "volume": 896527.0}, {"date": "2017-05-11", "close": 20.3173, "volume": 640022.0}, {"date": "2017-05-12", "close": 20.0784, "volume": 625489.0}, {"date": "2017-05-15", "close": 20.28, "volume": 1615941.0}, {"date": "2017-05-16", "close": 20.0859, "volume": 2171402.0}, {"date": "2017-05-17", "close": 19.5783, "volume": 1179102.0}, {"date": "2017-05-18", "close": 19.3245, "volume": 1097552.0}, {"date": "2017-05-19", "close": 19.8246, "volume": 1009593.0}, {"date": "2017-05-22", "close": 19.8694, "volume": 926318.0}, {"date": "2017-05-23", "close": 19.9963, "volume": 852092.0}, {"date": "2017-05-24", "close": 19.7873, "volume": 541838.0}, {"date": "2017-05-25", "close": 19.4514, "volume": 803095.0}, {"date": "2017-05-26", "close": 19.3395, "volume": 764492.0}, {"date": "2017-05-30", "close": 19.1529, "volume": 982697.0}, {"date": "2017-05-31", "close": 19.0484, "volume": 1703304.0}, {"date": "2017-06-01", "close": 19.4589, "volume": 1998833.0}, {"date": "2017-06-02", "close": 19.6082, "volume": 1157887.0}, {"date": "2017-06-05", "close": 19.3917, "volume": 751988.0}, {"date": "2017-06-06", "close": 19.2051, "volume": 1841745.0}, {"date": "2017-06-07", "close": 19.026, "volume": 923638.0}, {"date": "2017-06-08", "close": 19.4141, "volume": 810798.0}, {"date": "2017-06-09", "close": 19.8246, "volume": 813822.0}, {"date": "2017-06-12", "close": 20.1008, "volume": 1151178.0}, {"date": "2017-06-13", "close": 20.3023, "volume": 901791.0}, {"date": "2017-06-14", "close": 20.0038, "volume": 1475649.0}, {"date": "2017-06-15", "close": 19.9441, "volume": 1047008.0}, {"date": "2017-06-16", "close": 19.9814, "volume": 1990752.0}, {"date": "2017-06-19", "close": 20.168, "volume": 1248617.0}, {"date": "2017-06-20", "close": 19.8769, "volume": 776646.0}, {"date": "2017-06-21", "close": 19.5634, "volume": 1030811.0}, {"date": "2017-06-22", "close": 19.8097, "volume": 809345.0}, {"date": "2017-06-23", "close": 20.0112, "volume": 1230589.0}, {"date": "2017-06-26", "close": 20.3023, "volume": 1126429.0}, {"date": "2017-06-27", "close": 20.377, "volume": 1557717.0}, {"date": "2017-06-28", "close": 21.1607, "volume": 1746367.0}, {"date": "2017-06-29", "close": 21.0711, "volume": 2329511.0}, {"date": "2017-06-30", "close": 20.9219, "volume": 1935688.0}, {"date": "2017-07-03", "close": 21.1533, "volume": 672928.0}, {"date": "2017-07-05", "close": 21.0637, "volume": 983191.0}, {"date": "2017-07-06", "close": 20.6532, "volume": 1256542.0}, {"date": "2017-07-07", "close": 20.8099, "volume": 1255836.0}, {"date": "2017-07-10", "close": 20.6756, "volume": 816134.0}, {"date": "2017-07-11", "close": 20.5934, "volume": 1017326.0}, {"date": "2017-07-12", "close": 20.5039, "volume": 1106950.0}, {"date": "2017-07-13", "close": 20.4666, "volume": 581573.0}, {"date": "2017-07-14", "close": 20.4442, "volume": 1268522.0}, {"date": "2017-07-17", "close": 20.6681, "volume": 715899.0}, {"date": "2017-07-18", "close": 20.6382, "volume": 625785.0}, {"date": "2017-07-19", "close": 20.9592, "volume": 809961.0}, {"date": "2017-07-20", "close": 20.8248, "volume": 572973.0}, {"date": "2017-07-21", "close": 20.7651, "volume": 582164.0}, {"date": "2017-07-24", "close": 20.8472, "volume": 877229.0}, {"date": "2017-07-25", "close": 21.0114, "volume": 1718446.0}, {"date": "2017-07-26", "close": 20.1232, "volume": 2816340.0}, {"date": "2017-07-27", "close": 20.6009, "volume": 1721189.0}, {"date": "2017-07-28", "close": 20.4815, "volume": 918940.0}, {"date": "2017-07-31", "close": 20.4591, "volume": 945046.0}, {"date": "2017-08-01", "close": 20.6756, "volume": 876451.0}, {"date": "2017-08-02", "close": 20.4442, "volume": 867427.0}, {"date": "2017-08-03", "close": 20.6084, "volume": 721036.0}, {"date": "2017-08-04", "close": 21.0637, "volume": 999172.0}, {"date": "2017-08-07", "close": 21.4145, "volume": 2396379.0}, {"date": "2017-08-08", "close": 21.3996, "volume": 960181.0}, {"date": "2017-08-09", "close": 21.5115, "volume": 1101306.0}, {"date": "2017-08-10", "close": 21.2801, "volume": 1034755.0}, {"date": "2017-08-11", "close": 21.3324, "volume": 943772.0}, {"date": "2017-08-14", "close": 21.3996, "volume": 808924.0}, {"date": "2017-08-15", "close": 21.3996, "volume": 793277.0}, {"date": "2017-08-16", "close": 21.2951, "volume": 843566.0}, {"date": "2017-08-17", "close": 21.0711, "volume": 1010623.0}, {"date": "2017-08-18", "close": 21.0488, "volume": 863288.0}, {"date": "2017-08-21", "close": 20.9816, "volume": 890857.0}, {"date": "2017-08-22", "close": 21.3249, "volume": 671620.0}, {"date": "2017-08-23", "close": 21.5265, "volume": 932482.0}, {"date": "2017-08-24", "close": 21.4444, "volume": 683197.0}, {"date": "2017-08-25", "close": 21.6608, "volume": 1343935.0}, {"date": "2017-08-28", "close": 21.4518, "volume": 747821.0}, {"date": "2017-08-29", "close": 21.3996, "volume": 731852.0}, {"date": "2017-08-30", "close": 21.4369, "volume": 558898.0}, {"date": "2017-08-31", "close": 21.5265, "volume": 956849.0}, {"date": "2017-09-01", "close": 22.0639, "volume": 1152723.0}, {"date": "2017-09-05", "close": 21.7877, "volume": 964139.0}, {"date": "2017-09-06", "close": 21.5638, "volume": 1042462.0}, {"date": "2017-09-07", "close": 21.2876, "volume": 935989.0}, {"date": "2017-09-08", "close": 21.4518, "volume": 781294.0}, {"date": "2017-09-11", "close": 21.8325, "volume": 643733.0}, {"date": "2017-09-12", "close": 22.146, "volume": 874694.0}, {"date": "2017-09-13", "close": 21.9967, "volume": 1044843.0}, {"date": "2017-09-14", "close": 21.9071, "volume": 1115430.0}, {"date": "2017-09-15", "close": 22.0639, "volume": 1397223.0}, {"date": "2017-09-18", "close": 22.1385, "volume": 628724.0}, {"date": "2017-09-19", "close": 22.1609, "volume": 517084.0}, {"date": "2017-09-20", "close": 22.7356, "volume": 2006611.0}, {"date": "2017-09-21", "close": 22.6013, "volume": 754779.0}, {"date": "2017-09-22", "close": 22.5416, "volume": 619678.0}, {"date": "2017-09-25", "close": 22.6909, "volume": 785665.0}, {"date": "2017-09-26", "close": 22.6834, "volume": 1184893.0}, {"date": "2017-09-27", "close": 23.0641, "volume": 797025.0}, {"date": "2017-09-28", "close": 23.2731, "volume": 2452219.0}, {"date": "2017-09-29", "close": 23.8105, "volume": 2623621.0}, {"date": "2017-10-02", "close": 26.3557, "volume": 8722442.0}, {"date": "2017-10-03", "close": 26.1766, "volume": 4166503.0}, {"date": "2017-10-04", "close": 25.8855, "volume": 3188018.0}, {"date": "2017-10-05", "close": 26.1691, "volume": 1163172.0}, {"date": "2017-10-06", "close": 25.9228, "volume": 1002020.0}, {"date": "2017-10-09", "close": 25.7511, "volume": 818929.0}, {"date": "2017-10-10", "close": 25.8482, "volume": 1309794.0}, {"date": "2017-10-11", "close": 25.8482, "volume": 1305315.0}, {"date": "2017-10-12", "close": 25.5198, "volume": 1058218.0}, {"date": "2017-10-13", "close": 25.3854, "volume": 711449.0}, {"date": "2017-10-16", "close": 25.4526, "volume": 622973.0}, {"date": "2017-10-17", "close": 25.3108, "volume": 766070.0}, {"date": "2017-10-18", "close": 25.4003, "volume": 1614176.0}, {"date": "2017-10-19", "close": 25.5272, "volume": 1370679.0}, {"date": "2017-10-20", "close": 25.8332, "volume": 790503.0}, {"date": "2017-10-23", "close": 25.7213, "volume": 756829.0}, {"date": "2017-10-24", "close": 25.6541, "volume": 1024759.0}, {"date": "2017-10-25", "close": 25.2809, "volume": 1535578.0}, {"date": "2017-10-26", "close": 23.5418, "volume": 5656721.0}, {"date": "2017-10-27", "close": 23.9448, "volume": 2156271.0}, {"date": "2017-10-30", "close": 23.6537, "volume": 2162494.0}, {"date": "2017-10-31", "close": 24.2732, "volume": 1899422.0}, {"date": "2017-11-01", "close": 24.1538, "volume": 1620920.0}, {"date": "2017-11-02", "close": 23.9374, "volume": 916081.0}, {"date": "2017-11-03", "close": 23.9821, "volume": 716389.0}, {"date": "2017-11-06", "close": 24.2509, "volume": 1903874.0}, {"date": "2017-11-07", "close": 24.012, "volume": 778968.0}, {"date": "2017-11-08", "close": 24.2882, "volume": 1074161.0}, {"date": "2017-11-09", "close": 24.1165, "volume": 835177.0}, {"date": "2017-11-10", "close": 24.318, "volume": 1270935.0}, {"date": "2017-11-13", "close": 24.4897, "volume": 1538619.0}, {"date": "2017-11-14", "close": 24.7435, "volume": 1630014.0}, {"date": "2017-11-15", "close": 24.5121, "volume": 2009670.0}, {"date": "2017-11-16", "close": 24.9674, "volume": 1399223.0}, {"date": "2017-11-17", "close": 25.1018, "volume": 846876.0}, {"date": "2017-11-20", "close": 25.154, "volume": 687998.0}, {"date": "2017-11-21", "close": 25.2287, "volume": 559711.0}, {"date": "2017-11-22", "close": 25.4078, "volume": 480062.0}, {"date": "2017-11-24", "close": 25.4078, "volume": 238517.0}, {"date": "2017-11-27", "close": 25.3854, "volume": 690762.0}, {"date": "2017-11-28", "close": 26.1094, "volume": 759359.0}, {"date": "2017-11-29", "close": 26.3408, "volume": 1195855.0}, {"date": "2017-11-30", "close": 26.6095, "volume": 1667091.0}, {"date": "2017-12-01", "close": 26.4528, "volume": 1754863.0}, {"date": "2017-12-04", "close": 26.8782, "volume": 2891935.0}, {"date": "2017-12-05", "close": 26.923, "volume": 1460214.0}, {"date": "2017-12-06", "close": 26.5722, "volume": 868211.0}, {"date": "2017-12-07", "close": 26.8782, "volume": 2021158.0}, {"date": "2017-12-08", "close": 26.8334, "volume": 1101661.0}, {"date": "2017-12-11", "close": 26.7215, "volume": 1330789.0}, {"date": "2017-12-12", "close": 27.5276, "volume": 6407848.0}, {"date": "2017-12-13", "close": 27.8859, "volume": 3417580.0}, {"date": "2017-12-14", "close": 27.229, "volume": 1727146.0}, {"date": "2017-12-15", "close": 27.4007, "volume": 2211991.0}, {"date": "2017-12-18", "close": 27.759, "volume": 1037861.0}, {"date": "2017-12-19", "close": 27.5351, "volume": 1626035.0}, {"date": "2017-12-20", "close": 27.647, "volume": 1375176.0}, {"date": "2017-12-21", "close": 27.968, "volume": 494156.0}, {"date": "2017-12-22", "close": 27.8187, "volume": 542746.0}, {"date": "2017-12-26", "close": 28.0202, "volume": 781995.0}, {"date": "2017-12-27", "close": 28.0277, "volume": 657503.0}, {"date": "2017-12-28", "close": 28.274, "volume": 697333.0}, {"date": "2017-12-29", "close": 27.9605, "volume": 1114365.0}, {"date": "2018-01-02", "close": 28.1695, "volume": 1431388.0}, {"date": "2018-01-03", "close": 28.0501, "volume": 1210301.0}, {"date": "2018-01-04", "close": 27.6172, "volume": 1845970.0}, {"date": "2018-01-05", "close": 27.3111, "volume": 1580829.0}, {"date": "2018-01-08", "close": 27.4082, "volume": 891310.0}, {"date": "2018-01-09", "close": 27.3186, "volume": 874792.0}, {"date": "2018-01-10", "close": 27.1245, "volume": 590659.0}, {"date": "2018-01-11", "close": 27.4828, "volume": 868259.0}, {"date": "2018-01-12", "close": 27.7291, "volume": 496835.0}, {"date": "2018-01-16", "close": 26.9529, "volume": 1177613.0}, {"date": "2018-01-17", "close": 26.9827, "volume": 1139113.0}, {"date": "2018-01-18", "close": 26.9454, "volume": 586019.0}, {"date": "2018-01-19", "close": 27.3634, "volume": 868857.0}, {"date": "2018-01-22", "close": 27.2514, "volume": 1455101.0}, {"date": "2018-01-23", "close": 26.811, "volume": 1333016.0}, {"date": "2018-01-24", "close": 26.505, "volume": 2313919.0}, {"date": "2018-01-25", "close": 26.7513, "volume": 988581.0}, {"date": "2018-01-26", "close": 27.1842, "volume": 1045444.0}, {"date": "2018-01-29", "close": 26.5199, "volume": 1135525.0}, {"date": "2018-01-30", "close": 26.0945, "volume": 1012047.0}, {"date": "2018-01-31", "close": 25.7287, "volume": 1017252.0}, {"date": "2018-02-01", "close": 25.5944, "volume": 1964100.0}, {"date": "2018-02-02", "close": 25.0719, "volume": 1151389.0}, {"date": "2018-02-05", "close": 24.0792, "volume": 1897572.0}, {"date": "2018-02-06", "close": 24.4449, "volume": 1470705.0}, {"date": "2018-02-07", "close": 24.2285, "volume": 1107568.0}, {"date": "2018-02-08", "close": 23.7134, "volume": 1110365.0}, {"date": "2018-02-09", "close": 23.8105, "volume": 1362289.0}, {"date": "2018-02-12", "close": 24.1837, "volume": 1069762.0}, {"date": "2018-02-13", "close": 24.4001, "volume": 927868.0}, {"date": "2018-02-14", "close": 25.0122, "volume": 1046770.0}, {"date": "2018-02-15", "close": 25.4227, "volume": 1475863.0}, {"date": "2018-02-16", "close": 26.0049, "volume": 2276600.0}, {"date": "2018-02-20", "close": 25.9452, "volume": 1283275.0}, {"date": "2018-02-21", "close": 26.296, "volume": 1812193.0}, {"date": "2018-02-22", "close": 25.572, "volume": 2402036.0}, {"date": "2018-02-23", "close": 25.057, "volume": 1779589.0}, {"date": "2018-02-26", "close": 25.0197, "volume": 1887238.0}, {"date": "2018-02-27", "close": 24.6912, "volume": 1388432.0}, {"date": "2018-02-28", "close": 24.3628, "volume": 1513272.0}, {"date": "2018-03-01", "close": 24.4375, "volume": 1536835.0}, {"date": "2018-03-02", "close": 24.8405, "volume": 1328205.0}, {"date": "2018-03-05", "close": 25.0346, "volume": 1848717.0}, {"date": "2018-03-06", "close": 24.7435, "volume": 1712664.0}, {"date": "2018-03-07", "close": 24.7659, "volume": 1406640.0}, {"date": "2018-03-08", "close": 24.7808, "volume": 959680.0}, {"date": "2018-03-09", "close": 25.1839, "volume": 1850439.0}, {"date": "2018-03-12", "close": 25.0047, "volume": 794871.0}, {"date": "2018-03-13", "close": 24.7733, "volume": 1323709.0}, {"date": "2018-03-14", "close": 24.7659, "volume": 740149.0}, {"date": "2018-03-15", "close": 24.4225, "volume": 1276902.0}, {"date": "2018-03-16", "close": 24.4748, "volume": 4289489.0}, {"date": "2018-03-19", "close": 24.4673, "volume": 1266393.0}, {"date": "2018-03-20", "close": 24.639, "volume": 1596514.0}, {"date": "2018-03-21", "close": 24.639, "volume": 900408.0}, {"date": "2018-03-22", "close": 23.9, "volume": 1723529.0}, {"date": "2018-03-23", "close": 23.6836, "volume": 1376024.0}, {"date": "2018-03-26", "close": 24.0941, "volume": 1467555.0}, {"date": "2018-03-27", "close": 23.8776, "volume": 829617.0}, {"date": "2018-03-28", "close": 24.0493, "volume": 1260397.0}, {"date": "2018-03-29", "close": 24.3554, "volume": 1796110.0}, {"date": "2018-04-02", "close": 23.6463, "volume": 1213660.0}, {"date": "2018-04-03", "close": 24.0269, "volume": 933809.0}, {"date": "2018-04-04", "close": 24.1165, "volume": 1965156.0}, {"date": "2018-04-05", "close": 24.4449, "volume": 1470169.0}, {"date": "2018-04-06", "close": 23.6239, "volume": 2969957.0}, {"date": "2018-04-09", "close": 23.5119, "volume": 1248164.0}, {"date": "2018-04-10", "close": 23.9598, "volume": 1126737.0}, {"date": "2018-04-11", "close": 23.9224, "volume": 1011037.0}, {"date": "2018-04-12", "close": 23.9299, "volume": 700147.0}, {"date": "2018-04-13", "close": 24.1016, "volume": 2122042.0}, {"date": "2018-04-16", "close": 24.3628, "volume": 1727460.0}, {"date": "2018-04-17", "close": 23.5716, "volume": 2032136.0}, {"date": "2018-04-18", "close": 23.8329, "volume": 2096550.0}, {"date": "2018-04-19", "close": 23.691, "volume": 1427344.0}, {"date": "2018-04-20", "close": 23.6761, "volume": 1033627.0}, {"date": "2018-04-23", "close": 23.6239, "volume": 1530007.0}, {"date": "2018-04-24", "close": 23.6985, "volume": 10795110.0}, {"date": "2018-04-25", "close": 23.6164, "volume": 6636258.0}, {"date": "2018-04-26", "close": 23.6761, "volume": 4830828.0}, {"date": "2018-04-27", "close": 23.7955, "volume": 1839604.0}, {"date": "2018-04-30", "close": 23.7881, "volume": 2405887.0}, {"date": "2018-05-01", "close": 23.2133, "volume": 2569738.0}, {"date": "2018-05-02", "close": 23.2133, "volume": 2650383.0}, {"date": "2018-05-03", "close": 23.2432, "volume": 1902453.0}, {"date": "2018-05-04", "close": 23.9, "volume": 1231885.0}, {"date": "2018-05-07", "close": 24.4673, "volume": 1711589.0}, {"date": "2018-05-08", "close": 24.6763, "volume": 2383324.0}, {"date": "2018-05-09", "close": 24.9823, "volume": 2705376.0}, {"date": "2018-05-10", "close": 25.251, "volume": 2321781.0}, {"date": "2018-05-11", "close": 25.5944, "volume": 3009150.0}, {"date": "2018-05-14", "close": 26.0273, "volume": 4614614.0}, {"date": "2018-05-15", "close": 26.3557, "volume": 2701565.0}, {"date": "2018-05-16", "close": 26.6842, "volume": 2334902.0}, {"date": "2018-05-17", "close": 26.8558, "volume": 2107140.0}, {"date": "2018-05-18", "close": 27.2738, "volume": 3542489.0}, {"date": "2018-05-21", "close": 27.3037, "volume": 4126449.0}, {"date": "2018-05-22", "close": 26.1094, "volume": 4888288.0}, {"date": "2018-05-23", "close": 25.9751, "volume": 3199410.0}, {"date": "2018-05-24", "close": 26.1094, "volume": 2133199.0}, {"date": "2018-05-25", "close": 26.296, "volume": 2300441.0}, {"date": "2018-05-29", "close": 26.1691, "volume": 2087135.0}, {"date": "2018-05-30", "close": 26.2512, "volume": 3053150.0}, {"date": "2018-05-31", "close": 25.7437, "volume": 2441217.0}, {"date": "2018-06-01", "close": 25.5496, "volume": 2991318.0}, {"date": "2018-06-04", "close": 25.5421, "volume": 2186847.0}, {"date": "2018-06-05", "close": 25.8482, "volume": 2119854.0}, {"date": "2018-06-06", "close": 25.8706, "volume": 2831401.0}, {"date": "2018-06-07", "close": 26.0049, "volume": 2023977.0}, {"date": "2018-06-08", "close": 25.8407, "volume": 3267332.0}, {"date": "2018-06-11", "close": 26.1393, "volume": 2861787.0}, {"date": "2018-06-12", "close": 26.0796, "volume": 2181078.0}, {"date": "2018-06-13", "close": 25.8556, "volume": 1802945.0}, {"date": "2018-06-14", "close": 25.8332, "volume": 2246848.0}, {"date": "2018-06-15", "close": 25.6242, "volume": 2559357.0}, {"date": "2018-06-18", "close": 25.572, "volume": 1295417.0}, {"date": "2018-06-19", "close": 25.1615, "volume": 1653027.0}, {"date": "2018-06-20", "close": 25.1242, "volume": 982315.0}, {"date": "2018-06-21", "close": 24.9301, "volume": 1365446.0}, {"date": "2018-06-22", "close": 25.154, "volume": 1619732.0}, {"date": "2018-06-25", "close": 24.8405, "volume": 1111877.0}, {"date": "2018-06-26", "close": 24.9152, "volume": 899153.0}, {"date": "2018-06-27", "close": 24.7883, "volume": 957962.0}, {"date": "2018-06-28", "close": 24.2956, "volume": 2230933.0}, {"date": "2018-06-29", "close": 25.572, "volume": 2976629.0}, {"date": "2018-07-02", "close": 25.99, "volume": 1422388.0}, {"date": "2018-07-03", "close": 25.7213, "volume": 769643.0}, {"date": "2018-07-05", "close": 25.9004, "volume": 1632538.0}, {"date": "2018-07-06", "close": 25.9079, "volume": 1185196.0}, {"date": "2018-07-09", "close": 26.3781, "volume": 1025497.0}, {"date": "2018-07-10", "close": 26.0198, "volume": 807665.0}, {"date": "2018-07-11", "close": 25.7661, "volume": 1027150.0}, {"date": "2018-07-12", "close": 25.8407, "volume": 691028.0}, {"date": "2018-07-13", "close": 25.9676, "volume": 919412.0}, {"date": "2018-07-16", "close": 25.7959, "volume": 823292.0}, {"date": "2018-07-17", "close": 25.8855, "volume": 913675.0}, {"date": "2018-07-18", "close": 26.087, "volume": 850264.0}, {"date": "2018-07-19", "close": 26.7588, "volume": 2058658.0}, {"date": "2018-07-20", "close": 27.6694, "volume": 5299296.0}, {"date": "2018-07-23", "close": 27.3858, "volume": 2366179.0}, {"date": "2018-07-24", "close": 27.341, "volume": 2472083.0}, {"date": "2018-07-25", "close": 27.8187, "volume": 2104991.0}, {"date": "2018-07-26", "close": 27.7664, "volume": 3198993.0}, {"date": "2018-07-27", "close": 27.8336, "volume": 1884262.0}, {"date": "2018-07-30", "close": 27.9083, "volume": 1205658.0}, {"date": "2018-07-31", "close": 28.4382, "volume": 1076175.0}, {"date": "2018-08-01", "close": 28.386, "volume": 1799124.0}, {"date": "2018-08-02", "close": 28.5203, "volume": 938381.0}, {"date": "2018-08-03", "close": 28.5129, "volume": 692505.0}, {"date": "2018-08-06", "close": 28.5726, "volume": 1183324.0}, {"date": "2018-08-07", "close": 28.4979, "volume": 747044.0}, {"date": "2018-08-08", "close": 28.4606, "volume": 774397.0}, {"date": "2018-08-09", "close": 28.483, "volume": 637323.0}, {"date": "2018-08-10", "close": 28.2367, "volume": 641546.0}, {"date": "2018-08-13", "close": 27.8933, "volume": 567462.0}, {"date": "2018-08-14", "close": 27.6843, "volume": 1033790.0}, {"date": "2018-08-15", "close": 27.1021, "volume": 1544081.0}, {"date": "2018-08-16", "close": 27.4082, "volume": 1016885.0}, {"date": "2018-08-17", "close": 27.453, "volume": 988026.0}, {"date": "2018-08-20", "close": 27.3559, "volume": 1120879.0}, {"date": "2018-08-21", "close": 27.7142, "volume": 1686104.0}, {"date": "2018-08-22", "close": 27.3634, "volume": 774073.0}, {"date": "2018-08-23", "close": 27.1469, "volume": 927266.0}, {"date": "2018-08-24", "close": 27.3037, "volume": 1226946.0}, {"date": "2018-08-27", "close": 27.5798, "volume": 617517.0}, {"date": "2018-08-28", "close": 27.5276, "volume": 958029.0}, {"date": "2018-08-29", "close": 27.1021, "volume": 461786.0}, {"date": "2018-08-30", "close": 26.923, "volume": 859054.0}, {"date": "2018-08-31", "close": 26.7513, "volume": 811665.0}, {"date": "2018-09-04", "close": 26.811, "volume": 751992.0}, {"date": "2018-09-05", "close": 27.0051, "volume": 954656.0}, {"date": "2018-09-06", "close": 26.8558, "volume": 1003374.0}, {"date": "2018-09-07", "close": 26.3632, "volume": 917118.0}, {"date": "2018-09-10", "close": 26.7289, "volume": 1225278.0}, {"date": "2018-09-11", "close": 26.7065, "volume": 1125266.0}, {"date": "2018-09-12", "close": 26.8185, "volume": 873301.0}, {"date": "2018-09-13", "close": 26.7215, "volume": 1430822.0}, {"date": "2018-09-14", "close": 26.7439, "volume": 1134019.0}, {"date": "2018-09-17", "close": 27.0499, "volume": 942252.0}, {"date": "2018-09-18", "close": 27.3783, "volume": 1099390.0}, {"date": "2018-09-19", "close": 27.6545, "volume": 1275849.0}, {"date": "2018-09-20", "close": 27.7441, "volume": 1185780.0}, {"date": "2018-09-21", "close": 27.7441, "volume": 1596023.0}, {"date": "2018-09-24", "close": 27.7291, "volume": 1754910.0}, {"date": "2018-09-25", "close": 27.453, "volume": 763998.0}, {"date": "2018-09-26", "close": 27.4082, "volume": 889030.0}, {"date": "2018-09-27", "close": 27.3634, "volume": 1104629.0}, {"date": "2018-09-28", "close": 27.3485, "volume": 753898.0}, {"date": "2018-10-01", "close": 27.4604, "volume": 1159101.0}, {"date": "2018-10-02", "close": 27.3111, "volume": 437686.0}, {"date": "2018-10-03", "close": 28.065, "volume": 1724816.0}, {"date": "2018-10-04", "close": 28.5203, "volume": 2351672.0}, {"date": "2018-10-05", "close": 29.11, "volume": 1956785.0}, {"date": "2018-10-08", "close": 28.9831, "volume": 1499837.0}, {"date": "2018-10-09", "close": 29.1846, "volume": 1273870.0}, {"date": "2018-10-10", "close": 27.953, "volume": 1979149.0}, {"date": "2018-10-11", "close": 27.1619, "volume": 1631607.0}, {"date": "2018-10-12", "close": 26.8409, "volume": 2088183.0}, {"date": "2018-10-15", "close": 27.4007, "volume": 1501476.0}, {"date": "2018-10-16", "close": 27.6843, "volume": 1408957.0}, {"date": "2018-10-17", "close": 27.1245, "volume": 1423934.0}, {"date": "2018-10-18", "close": 26.6244, "volume": 1267035.0}, {"date": "2018-10-19", "close": 26.1841, "volume": 1117759.0}, {"date": "2018-10-22", "close": 27.1992, "volume": 3097175.0}, {"date": "2018-10-23", "close": 26.7663, "volume": 2334207.0}, {"date": "2018-10-24", "close": 25.0346, "volume": 2577495.0}, {"date": "2018-10-25", "close": 21.8623, "volume": 8128590.0}, {"date": "2018-10-26", "close": 20.8024, "volume": 3455922.0}, {"date": "2018-10-29", "close": 20.5263, "volume": 3264296.0}, {"date": "2018-10-30", "close": 21.0935, "volume": 2307515.0}, {"date": "2018-10-31", "close": 21.31, "volume": 2720899.0}, {"date": "2018-11-01", "close": 22.72, "volume": 5270514.0}, {"date": "2018-11-02", "close": 22.26, "volume": 3060108.0}, {"date": "2018-11-05", "close": 22.67, "volume": 2633915.0}, {"date": "2018-11-06", "close": 22.03, "volume": 2156536.0}, {"date": "2018-11-07", "close": 22.4, "volume": 2423196.0}, {"date": "2018-11-08", "close": 22.26, "volume": 2147676.0}, {"date": "2018-11-09", "close": 21.56, "volume": 2687863.0}, {"date": "2018-11-12", "close": 20.93, "volume": 1873966.0}, {"date": "2018-11-13", "close": 21.02, "volume": 2101693.0}, {"date": "2018-11-14", "close": 21.11, "volume": 1734556.0}, {"date": "2018-11-15", "close": 21.74, "volume": 1791596.0}, {"date": "2018-11-16", "close": 22.9, "volume": 4331723.0}, {"date": "2018-11-19", "close": 22.66, "volume": 2205073.0}, {"date": "2018-11-20", "close": 22.0, "volume": 2267137.0}, {"date": "2018-11-21", "close": 22.21, "volume": 1243424.0}, {"date": "2018-11-23", "close": 22.26, "volume": 457499.0}, {"date": "2018-11-26", "close": 23.39, "volume": 2515677.0}, {"date": "2018-11-27", "close": 23.14, "volume": 1892753.0}, {"date": "2018-11-28", "close": 23.57, "volume": 1760679.0}, {"date": "2018-11-29", "close": 23.39, "volume": 1678423.0}, {"date": "2018-11-30", "close": 23.83, "volume": 2264064.0}, {"date": "2018-12-03", "close": 23.74, "volume": 1883923.0}, {"date": "2018-12-04", "close": 22.42, "volume": 2945637.0}, {"date": "2018-12-06", "close": 22.61, "volume": 2533172.0}, {"date": "2018-12-07", "close": 22.07, "volume": 2066811.0}, {"date": "2018-12-10", "close": 22.14, "volume": 2656532.0}, {"date": "2018-12-11", "close": 22.11, "volume": 1986287.0}, {"date": "2018-12-12", "close": 22.11, "volume": 2115003.0}, {"date": "2018-12-13", "close": 21.7, "volume": 2352077.0}, {"date": "2018-12-14", "close": 20.95, "volume": 2590143.0}, {"date": "2018-12-17", "close": 20.7, "volume": 2619638.0}, {"date": "2018-12-18", "close": 21.0, "volume": 3083649.0}, {"date": "2018-12-19", "close": 20.5, "volume": 2403197.0}, {"date": "2018-12-20", "close": 20.26, "volume": 2485279.0}, {"date": "2018-12-21", "close": 19.81, "volume": 3968076.0}, {"date": "2018-12-24", "close": 19.4, "volume": 1119179.0}, {"date": "2018-12-26", "close": 20.47, "volume": 2299371.0}, {"date": "2018-12-27", "close": 20.64, "volume": 2115856.0}, {"date": "2018-12-28", "close": 20.43, "volume": 1238349.0}, {"date": "2018-12-31", "close": 20.59, "volume": 2105910.0}, {"date": "2019-01-02", "close": 20.9, "volume": 1872761.0}, {"date": "2019-01-03", "close": 20.25, "volume": 1103440.0}, {"date": "2019-01-04", "close": 21.13, "volume": 1451020.0}, {"date": "2019-01-07", "close": 21.66, "volume": 3673568.0}, {"date": "2019-01-08", "close": 21.92, "volume": 1951910.0}, {"date": "2019-01-09", "close": 21.76, "volume": 2194257.0}, {"date": "2019-01-10", "close": 21.8, "volume": 2065146.0}, {"date": "2019-01-11", "close": 21.87, "volume": 1460942.0}, {"date": "2019-01-14", "close": 21.7, "volume": 1568183.0}, {"date": "2019-01-15", "close": 21.55, "volume": 1855804.0}, {"date": "2019-01-16", "close": 21.61, "volume": 1338043.0}, {"date": "2019-01-17", "close": 22.1, "volume": 1383965.0}, {"date": "2019-01-18", "close": 22.52, "volume": 1394494.0}, {"date": "2019-01-22", "close": 22.2, "volume": 1770818.0}, {"date": "2019-01-23", "close": 22.06, "volume": 1531211.0}, {"date": "2019-01-24", "close": 22.25, "volume": 883653.0}, {"date": "2019-01-25", "close": 22.49, "volume": 1018633.0}, {"date": "2019-01-28", "close": 22.72, "volume": 2046605.0}, {"date": "2019-01-29", "close": 22.87, "volume": 906523.0}, {"date": "2019-01-30", "close": 23.24, "volume": 1118332.0}, {"date": "2019-01-31", "close": 23.38, "volume": 1209361.0}, {"date": "2019-02-01", "close": 23.55, "volume": 1368572.0}, {"date": "2019-02-04", "close": 23.77, "volume": 1213539.0}, {"date": "2019-02-05", "close": 23.92, "volume": 1138858.0}, {"date": "2019-02-06", "close": 23.9, "volume": 1219937.0}, {"date": "2019-02-07", "close": 23.89, "volume": 896981.0}, {"date": "2019-02-08", "close": 23.78, "volume": 1176572.0}, {"date": "2019-02-11", "close": 24.14, "volume": 1343320.0}, {"date": "2019-02-12", "close": 24.65, "volume": 2650472.0}, {"date": "2019-02-13", "close": 25.03, "volume": 1837695.0}, {"date": "2019-02-14", "close": 24.8, "volume": 2647557.0}, {"date": "2019-02-15", "close": 25.47, "volume": 2114738.0}, {"date": "2019-02-19", "close": 25.6, "volume": 2307044.0}, {"date": "2019-02-20", "close": 25.99, "volume": 2712414.0}, {"date": "2019-02-21", "close": 25.02, "volume": 3492329.0}, {"date": "2019-02-22", "close": 24.36, "volume": 3559430.0}, {"date": "2019-02-25", "close": 23.91, "volume": 3108448.0}, {"date": "2019-02-26", "close": 23.63, "volume": 2898936.0}, {"date": "2019-02-27", "close": 23.47, "volume": 2117325.0}, {"date": "2019-02-28", "close": 23.41, "volume": 2801446.0}, {"date": "2019-03-01", "close": 23.53, "volume": 4119567.0}, {"date": "2019-03-04", "close": 23.16, "volume": 2041462.0}, {"date": "2019-03-05", "close": 23.14, "volume": 1638843.0}, {"date": "2019-03-06", "close": 22.54, "volume": 2231494.0}, {"date": "2019-03-07", "close": 22.44, "volume": 2174563.0}, {"date": "2019-03-08", "close": 22.6, "volume": 1874525.0}, {"date": "2019-03-11", "close": 22.47, "volume": 1716652.0}, {"date": "2019-03-12", "close": 22.63, "volume": 1426513.0}, {"date": "2019-03-13", "close": 22.94, "volume": 1466487.0}, {"date": "2019-03-14", "close": 22.69, "volume": 1298487.0}, {"date": "2019-03-15", "close": 22.25, "volume": 2799663.0}, {"date": "2019-03-18", "close": 22.71, "volume": 1514779.0}, {"date": "2019-03-19", "close": 22.46, "volume": 1563053.0}, {"date": "2019-03-20", "close": 22.5, "volume": 1666001.0}, {"date": "2019-03-21", "close": 22.96, "volume": 1201201.0}, {"date": "2019-03-22", "close": 20.96, "volume": 4398946.0}, {"date": "2019-03-25", "close": 21.05, "volume": 2024389.0}, {"date": "2019-03-26", "close": 21.46, "volume": 1796979.0}, {"date": "2019-03-27", "close": 21.55, "volume": 1165182.0}, {"date": "2019-03-28", "close": 21.65, "volume": 1474989.0}, {"date": "2019-03-29", "close": 21.73, "volume": 1340371.0}, {"date": "2019-04-01", "close": 22.13, "volume": 1450357.0}, {"date": "2019-04-02", "close": 22.32, "volume": 1218355.0}, {"date": "2019-04-03", "close": 22.43, "volume": 1531996.0}, {"date": "2019-04-04", "close": 22.82, "volume": 1494920.0}, {"date": "2019-04-05", "close": 23.02, "volume": 1248311.0}, {"date": "2019-04-08", "close": 23.0, "volume": 1033604.0}, {"date": "2019-04-09", "close": 22.38, "volume": 1096899.0}, {"date": "2019-04-10", "close": 22.76, "volume": 795988.0}, {"date": "2019-04-11", "close": 23.12, "volume": 954129.0}, {"date": "2019-04-12", "close": 23.32, "volume": 1167803.0}, {"date": "2019-04-15", "close": 23.2, "volume": 656517.0}, {"date": "2019-04-16", "close": 23.49, "volume": 978446.0}, {"date": "2019-04-17", "close": 23.54, "volume": 840802.0}, {"date": "2019-04-18", "close": 23.67, "volume": 1052143.0}, {"date": "2019-04-22", "close": 23.59, "volume": 794362.0}, {"date": "2019-04-23", "close": 23.81, "volume": 861670.0}, {"date": "2019-04-24", "close": 23.97, "volume": 1288378.0}, {"date": "2019-04-25", "close": 21.08, "volume": 4334637.0}, {"date": "2019-04-26", "close": 21.5, "volume": 1714673.0}, {"date": "2019-04-29", "close": 21.55, "volume": 1341148.0}, {"date": "2019-04-30", "close": 21.56, "volume": 1579000.0}, {"date": "2019-05-01", "close": 21.65, "volume": 1217642.0}, {"date": "2019-05-02", "close": 21.57, "volume": 1237110.0}, {"date": "2019-05-03", "close": 22.23, "volume": 1110414.0}, {"date": "2019-05-06", "close": 22.24, "volume": 1116346.0}, {"date": "2019-05-07", "close": 21.79, "volume": 1172471.0}, {"date": "2019-05-08", "close": 21.53, "volume": 849013.0}, {"date": "2019-05-09", "close": 21.5, "volume": 891612.0}, {"date": "2019-05-10", "close": 21.58, "volume": 957573.0}, {"date": "2019-05-13", "close": 20.74, "volume": 1228433.0}, {"date": "2019-05-14", "close": 20.99, "volume": 931339.0}, {"date": "2019-05-15", "close": 21.08, "volume": 920938.0}, {"date": "2019-05-16", "close": 21.38, "volume": 1331355.0}, {"date": "2019-05-17", "close": 20.93, "volume": 1186030.0}, {"date": "2019-05-20", "close": 20.84, "volume": 846927.0}, {"date": "2019-05-21", "close": 21.16, "volume": 706911.0}, {"date": "2019-05-22", "close": 20.85, "volume": 736104.0}, {"date": "2019-05-23", "close": 20.41, "volume": 1033927.0}, {"date": "2019-05-24", "close": 20.49, "volume": 601787.0}, {"date": "2019-05-28", "close": 20.19, "volume": 895641.0}, {"date": "2019-05-29", "close": 19.76, "volume": 1111638.0}, {"date": "2019-05-30", "close": 19.7, "volume": 792145.0}, {"date": "2019-05-31", "close": 19.28, "volume": 1209327.0}, {"date": "2019-06-03", "close": 19.63, "volume": 1142788.0}, {"date": "2019-06-04", "close": 20.23, "volume": 1146255.0}, {"date": "2019-06-05", "close": 20.34, "volume": 1467087.0}, {"date": "2019-06-06", "close": 20.07, "volume": 1007345.0}, {"date": "2019-06-07", "close": 20.16, "volume": 1053401.0}, {"date": "2019-06-10", "close": 20.55, "volume": 1022120.0}, {"date": "2019-06-11", "close": 20.28, "volume": 834103.0}, {"date": "2019-06-12", "close": 19.98, "volume": 1078178.0}, {"date": "2019-06-13", "close": 20.05, "volume": 1133331.0}, {"date": "2019-06-14", "close": 19.34, "volume": 1456718.0}, {"date": "2019-06-17", "close": 19.2, "volume": 1364774.0}, {"date": "2019-06-18", "close": 19.86, "volume": 1095610.0}, {"date": "2019-06-19", "close": 19.91, "volume": 992858.0}, {"date": "2019-06-20", "close": 20.23, "volume": 1104343.0}, {"date": "2019-06-21", "close": 20.33, "volume": 2060859.0}, {"date": "2019-06-24", "close": 19.66, "volume": 1080646.0}, {"date": "2019-06-25", "close": 19.78, "volume": 1371701.0}, {"date": "2019-06-26", "close": 19.82, "volume": 1235463.0}, {"date": "2019-06-27", "close": 20.24, "volume": 968942.0}, {"date": "2019-06-28", "close": 20.75, "volume": 3217495.0}, {"date": "2019-07-01", "close": 20.55, "volume": 1246913.0}, {"date": "2019-07-02", "close": 19.93, "volume": 1649745.0}, {"date": "2019-07-03", "close": 19.79, "volume": 765346.0}, {"date": "2019-07-05", "close": 20.28, "volume": 747539.0}, {"date": "2019-07-08", "close": 20.13, "volume": 930009.0}, {"date": "2019-07-09", "close": 19.85, "volume": 1018663.0}, {"date": "2019-07-10", "close": 19.62, "volume": 907766.0}, {"date": "2019-07-11", "close": 19.47, "volume": 1021318.0}, {"date": "2019-07-12", "close": 19.88, "volume": 954740.0}, {"date": "2019-07-15", "close": 19.79, "volume": 1295128.0}, {"date": "2019-07-16", "close": 20.23, "volume": 1175608.0}, {"date": "2019-07-17", "close": 19.51, "volume": 1202046.0}, {"date": "2019-07-18", "close": 19.46, "volume": 823865.0}, {"date": "2019-07-19", "close": 19.68, "volume": 567897.0}, {"date": "2019-07-22", "close": 19.74, "volume": 795179.0}, {"date": "2019-07-23", "close": 20.14, "volume": 939502.0}, {"date": "2019-07-24", "close": 20.7, "volume": 1766946.0}, {"date": "2019-07-25", "close": 18.3, "volume": 3755868.0}, {"date": "2019-07-26", "close": 18.56, "volume": 2453012.0}, {"date": "2019-07-29", "close": 18.96, "volume": 2132708.0}, {"date": "2019-07-30", "close": 19.58, "volume": 1816605.0}, {"date": "2019-07-31", "close": 19.6, "volume": 1943097.0}, {"date": "2019-08-01", "close": 19.55, "volume": 2373231.0}, {"date": "2019-08-02", "close": 19.5, "volume": 1746773.0}, {"date": "2019-08-05", "close": 18.9, "volume": 2202684.0}, {"date": "2019-08-06", "close": 19.28, "volume": 1308436.0}, {"date": "2019-08-07", "close": 19.33, "volume": 1116113.0}, {"date": "2019-08-08", "close": 19.73, "volume": 1355444.0}, {"date": "2019-08-09", "close": 18.94, "volume": 1015176.0}, {"date": "2019-08-12", "close": 18.22, "volume": 1136888.0}, {"date": "2019-08-13", "close": 18.2, "volume": 911629.0}, {"date": "2019-08-14", "close": 17.11, "volume": 1204092.0}, {"date": "2019-08-15", "close": 16.51, "volume": 1837392.0}, {"date": "2019-08-16", "close": 16.96, "volume": 1000936.0}, {"date": "2019-08-19", "close": 17.21, "volume": 900919.0}, {"date": "2019-08-20", "close": 16.92, "volume": 598012.0}, {"date": "2019-08-21", "close": 17.01, "volume": 787515.0}, {"date": "2019-08-22", "close": 17.11, "volume": 799222.0}, {"date": "2019-08-23", "close": 16.28, "volume": 1241800.0}, {"date": "2019-08-26", "close": 16.42, "volume": 975132.0}, {"date": "2019-08-27", "close": 16.31, "volume": 792985.0}, {"date": "2019-08-28", "close": 16.59, "volume": 663941.0}, {"date": "2019-08-29", "close": 17.27, "volume": 965112.0}, {"date": "2019-08-30", "close": 17.47, "volume": 878658.0}, {"date": "2019-09-03", "close": 16.63, "volume": 1027380.0}, {"date": "2019-09-04", "close": 17.09, "volume": 792540.0}, {"date": "2019-09-05", "close": 17.74, "volume": 1109161.0}, {"date": "2019-09-06", "close": 18.19, "volume": 1443458.0}, {"date": "2019-09-09", "close": 19.03, "volume": 2690178.0}, {"date": "2019-09-10", "close": 19.67, "volume": 2184679.0}, {"date": "2019-09-11", "close": 20.24, "volume": 1542347.0}, {"date": "2019-09-12", "close": 19.98, "volume": 1281306.0}, {"date": "2019-09-13", "close": 20.01, "volume": 1097700.0}, {"date": "2019-09-16", "close": 20.29, "volume": 1276572.0}, {"date": "2019-09-17", "close": 20.0, "volume": 1012965.0}, {"date": "2019-09-18", "close": 19.77, "volume": 1031686.0}, {"date": "2019-09-19", "close": 19.79, "volume": 1042165.0}, {"date": "2019-09-20", "close": 19.45, "volume": 6280568.0}, {"date": "2019-09-23", "close": 19.8, "volume": 1096360.0}, {"date": "2019-09-24", "close": 19.07, "volume": 1293016.0}, {"date": "2019-09-25", "close": 19.67, "volume": 1102028.0}, {"date": "2019-09-26", "close": 19.71, "volume": 1238512.0}, {"date": "2019-09-27", "close": 19.78, "volume": 920575.0}, {"date": "2019-09-30", "close": 19.68, "volume": 1108997.0}, {"date": "2019-10-01", "close": 18.34, "volume": 1045652.0}, {"date": "2019-10-02", "close": 17.84, "volume": 1679187.0}, {"date": "2019-10-03", "close": 17.44, "volume": 1549371.0}, {"date": "2019-10-04", "close": 16.87, "volume": 2088929.0}, {"date": "2019-10-07", "close": 16.46, "volume": 1901637.0}, {"date": "2019-10-08", "close": 16.09, "volume": 1414778.0}, {"date": "2019-10-09", "close": 16.21, "volume": 1043956.0}, {"date": "2019-10-10", "close": 16.97, "volume": 1589152.0}, {"date": "2019-10-11", "close": 17.22, "volume": 1799180.0}, {"date": "2019-10-14", "close": 17.15, "volume": 1441882.0}, {"date": "2019-10-15", "close": 17.8, "volume": 1082044.0}, {"date": "2019-10-16", "close": 18.06, "volume": 1106497.0}, {"date": "2019-10-17", "close": 18.3, "volume": 999670.0}, {"date": "2019-10-18", "close": 18.05, "volume": 903217.0}, {"date": "2019-10-21", "close": 18.38, "volume": 1163012.0}, {"date": "2019-10-22", "close": 18.51, "volume": 1458943.0}, {"date": "2019-10-23", "close": 18.5, "volume": 1349318.0}, {"date": "2019-10-24", "close": 18.71, "volume": 3252118.0}, {"date": "2019-10-25", "close": 19.2, "volume": 2175435.0}, {"date": "2019-10-28", "close": 19.66, "volume": 1556950.0}, {"date": "2019-10-29", "close": 19.75, "volume": 1577634.0}, {"date": "2019-10-30", "close": 19.95, "volume": 2407731.0}, {"date": "2019-10-31", "close": 19.78, "volume": 2513539.0}, {"date": "2019-11-01", "close": 20.75, "volume": 2272242.0}, {"date": "2019-11-04", "close": 21.79, "volume": 2805596.0}, {"date": "2019-11-05", "close": 21.76, "volume": 1710013.0}, {"date": "2019-11-06", "close": 21.57, "volume": 866218.0}, {"date": "2019-11-07", "close": 21.59, "volume": 1317074.0}, {"date": "2019-11-08", "close": 21.25, "volume": 1191747.0}, {"date": "2019-11-11", "close": 21.66, "volume": 1693858.0}, {"date": "2019-11-12", "close": 21.57, "volume": 1414223.0}, {"date": "2019-11-13", "close": 21.22, "volume": 953633.0}, {"date": "2019-11-14", "close": 21.05, "volume": 738691.0}, {"date": "2019-11-15", "close": 21.19, "volume": 637817.0}, {"date": "2019-11-18", "close": 21.01, "volume": 679852.0}, {"date": "2019-11-19", "close": 21.08, "volume": 554987.0}, {"date": "2019-11-20", "close": 20.87, "volume": 883813.0}, {"date": "2019-11-21", "close": 20.88, "volume": 811210.0}, {"date": "2019-11-22", "close": 21.29, "volume": 618499.0}, {"date": "2019-11-25", "close": 21.5, "volume": 1049293.0}, {"date": "2019-11-26", "close": 21.26, "volume": 921201.0}, {"date": "2019-11-27", "close": 21.41, "volume": 645548.0}, {"date": "2019-11-29", "close": 21.04, "volume": 476667.0}, {"date": "2019-12-02", "close": 20.8, "volume": 791383.0}, {"date": "2019-12-03", "close": 20.48, "volume": 669145.0}, {"date": "2019-12-04", "close": 20.54, "volume": 762316.0}, {"date": "2019-12-05", "close": 20.56, "volume": 569017.0}, {"date": "2019-12-06", "close": 21.26, "volume": 796830.0}, {"date": "2019-12-09", "close": 21.3, "volume": 804425.0}, {"date": "2019-12-10", "close": 21.4, "volume": 1162214.0}, {"date": "2019-12-11", "close": 22.65, "volume": 2086305.0}, {"date": "2019-12-12", "close": 23.0, "volume": 1281959.0}, {"date": "2019-12-13", "close": 22.76, "volume": 966396.0}, {"date": "2019-12-16", "close": 22.5, "volume": 1154369.0}, {"date": "2019-12-17", "close": 22.38, "volume": 850884.0}, {"date": "2019-12-18", "close": 22.67, "volume": 1384253.0}, {"date": "2019-12-19", "close": 22.56, "volume": 1829875.0}, {"date": "2019-12-20", "close": 22.54, "volume": 3062586.0}, {"date": "2019-12-23", "close": 23.01, "volume": 662813.0}, {"date": "2019-12-24", "close": 22.83, "volume": 212266.0}, {"date": "2019-12-26", "close": 22.98, "volume": 410953.0}, {"date": "2019-12-27", "close": 22.69, "volume": 560855.0}, {"date": "2019-12-30", "close": 22.26, "volume": 1019056.0}, {"date": "2019-12-31", "close": 22.15, "volume": 1112931.0}, {"date": "2020-01-02", "close": 22.14, "volume": 1204934.0}, {"date": "2020-01-03", "close": 22.05, "volume": 623351.0}, {"date": "2020-01-06", "close": 21.9, "volume": 1104458.0}, {"date": "2020-01-07", "close": 21.53, "volume": 804661.0}, {"date": "2020-01-08", "close": 21.45, "volume": 1100407.0}, {"date": "2020-01-09", "close": 21.28, "volume": 1160535.0}, {"date": "2020-01-10", "close": 21.19, "volume": 1013336.0}, {"date": "2020-01-13", "close": 21.38, "volume": 981378.0}, {"date": "2020-01-14", "close": 21.04, "volume": 1228605.0}, {"date": "2020-01-15", "close": 20.7, "volume": 937450.0}, {"date": "2020-01-16", "close": 21.5, "volume": 1233493.0}, {"date": "2020-01-17", "close": 20.91, "volume": 1122711.0}, {"date": "2020-01-21", "close": 20.39, "volume": 1071770.0}, {"date": "2020-01-22", "close": 20.53, "volume": 955615.0}, {"date": "2020-01-23", "close": 20.86, "volume": 1194269.0}, {"date": "2020-01-24", "close": 20.8, "volume": 769226.0}, {"date": "2020-01-27", "close": 20.81, "volume": 963909.0}, {"date": "2020-01-28", "close": 20.94, "volume": 554530.0}, {"date": "2020-01-29", "close": 21.0, "volume": 678827.0}, {"date": "2020-01-30", "close": 21.08, "volume": 767036.0}, {"date": "2020-01-31", "close": 20.33, "volume": 1242413.0}, {"date": "2020-02-03", "close": 20.57, "volume": 1012465.0}, {"date": "2020-02-04", "close": 21.16, "volume": 728446.0}, {"date": "2020-02-05", "close": 21.65, "volume": 683319.0}, {"date": "2020-02-06", "close": 21.35, "volume": 713180.0}, {"date": "2020-02-07", "close": 21.03, "volume": 618977.0}, {"date": "2020-02-10", "close": 21.23, "volume": 639130.0}, {"date": "2020-02-11", "close": 21.62, "volume": 503563.0}, {"date": "2020-02-12", "close": 22.01, "volume": 1202989.0}, {"date": "2020-02-13", "close": 21.94, "volume": 808461.0}, {"date": "2020-02-14", "close": 21.61, "volume": 570607.0}, {"date": "2020-02-18", "close": 22.04, "volume": 767417.0}, {"date": "2020-02-19", "close": 22.07, "volume": 1560840.0}, {"date": "2020-02-20", "close": 23.3, "volume": 2770864.0}, {"date": "2020-02-21", "close": 22.85, "volume": 1410221.0}, {"date": "2020-02-24", "close": 21.83, "volume": 1619642.0}, {"date": "2020-02-25", "close": 20.9, "volume": 1547329.0}, {"date": "2020-02-26", "close": 21.06, "volume": 2278135.0}, {"date": "2020-02-27", "close": 20.47, "volume": 1713640.0}, {"date": "2020-02-28", "close": 20.35, "volume": 2533445.0}, {"date": "2020-03-02", "close": 21.0, "volume": 1889126.0}, {"date": "2020-03-03", "close": 20.78, "volume": 2797125.0}, {"date": "2020-03-04", "close": 21.7, "volume": 1167746.0}, {"date": "2020-03-05", "close": 21.21, "volume": 1879671.0}, {"date": "2020-03-06", "close": 20.25, "volume": 1647638.0}, {"date": "2020-03-09", "close": 17.17, "volume": 2196244.0}, {"date": "2020-03-10", "close": 17.32, "volume": 2141968.0}, {"date": "2020-03-11", "close": 17.11, "volume": 2003093.0}, {"date": "2020-03-12", "close": 16.1, "volume": 2011967.0}, {"date": "2020-03-13", "close": 17.9, "volume": 2097878.0}, {"date": "2020-03-16", "close": 16.42, "volume": 2071772.0}, {"date": "2020-03-17", "close": 17.5, "volume": 2834352.0}, {"date": "2020-03-18", "close": 16.1, "volume": 1905995.0}, {"date": "2020-03-19", "close": 17.07, "volume": 1502850.0}, {"date": "2020-03-20", "close": 16.18, "volume": 1578635.0}, {"date": "2020-03-23", "close": 15.28, "volume": 1429708.0}, {"date": "2020-03-24", "close": 16.18, "volume": 1208191.0}, {"date": "2020-03-25", "close": 17.32, "volume": 2048789.0}, {"date": "2020-03-26", "close": 17.4, "volume": 2123648.0}, {"date": "2020-03-27", "close": 15.95, "volume": 2202733.0}, {"date": "2020-03-30", "close": 15.94, "volume": 1684567.0}, {"date": "2020-03-31", "close": 16.07, "volume": 2013109.0}, {"date": "2020-04-01", "close": 15.18, "volume": 958666.0}, {"date": "2020-04-02", "close": 16.13, "volume": 1816543.0}, {"date": "2020-04-03", "close": 14.75, "volume": 1686245.0}, {"date": "2020-04-06", "close": 15.89, "volume": 990289.0}, {"date": "2020-04-07", "close": 16.69, "volume": 1264811.0}, {"date": "2020-04-08", "close": 17.58, "volume": 813728.0}, {"date": "2020-04-09", "close": 17.39, "volume": 1227170.0}, {"date": "2020-04-13", "close": 17.2, "volume": 1596284.0}, {"date": "2020-04-14", "close": 17.13, "volume": 2702391.0}, {"date": "2020-04-15", "close": 15.81, "volume": 1197691.0}, {"date": "2020-04-16", "close": 15.75, "volume": 845772.0}, {"date": "2020-04-17", "close": 16.17, "volume": 1068730.0}, {"date": "2020-04-20", "close": 15.74, "volume": 892622.0}, {"date": "2020-04-21", "close": 15.84, "volume": 835101.0}, {"date": "2020-04-22", "close": 15.7, "volume": 541506.0}, {"date": "2020-04-23", "close": 16.24, "volume": 694824.0}, {"date": "2020-04-24", "close": 16.55, "volume": 547068.0}, {"date": "2020-04-27", "close": 17.24, "volume": 687436.0}, {"date": "2020-04-28", "close": 17.47, "volume": 969560.0}, {"date": "2020-04-29", "close": 18.05, "volume": 1174314.0}, {"date": "2020-04-30", "close": 19.29, "volume": 3162718.0}, {"date": "2020-05-01", "close": 18.72, "volume": 3933886.0}, {"date": "2020-05-04", "close": 18.18, "volume": 2864337.0}, {"date": "2020-05-05", "close": 18.46, "volume": 2418690.0}, {"date": "2020-05-06", "close": 18.36, "volume": 1796194.0}, {"date": "2020-05-07", "close": 17.96, "volume": 1267401.0}, {"date": "2020-05-08", "close": 19.0, "volume": 737821.0}, {"date": "2020-05-11", "close": 19.21, "volume": 755174.0}, {"date": "2020-05-12", "close": 18.89, "volume": 1972468.0}, {"date": "2020-05-13", "close": 18.16, "volume": 1827298.0}, {"date": "2020-05-14", "close": 17.92, "volume": 2025659.0}, {"date": "2020-05-15", "close": 18.19, "volume": 1176228.0}, {"date": "2020-05-18", "close": 19.63, "volume": 1317509.0}, {"date": "2020-05-19", "close": 19.44, "volume": 1262036.0}, {"date": "2020-05-20", "close": 19.85, "volume": 943327.0}, {"date": "2020-05-21", "close": 20.01, "volume": 734404.0}, {"date": "2020-05-22", "close": 19.88, "volume": 722150.0}, {"date": "2020-05-26", "close": 20.6, "volume": 1388371.0}, {"date": "2020-05-27", "close": 21.23, "volume": 1314401.0}, {"date": "2020-05-28", "close": 20.35, "volume": 879785.0}, {"date": "2020-05-29", "close": 19.97, "volume": 1257982.0}, {"date": "2020-06-01", "close": 19.99, "volume": 855484.0}, {"date": "2020-06-02", "close": 20.84, "volume": 991443.0}, {"date": "2020-06-03", "close": 21.73, "volume": 879079.0}, {"date": "2020-06-04", "close": 22.43, "volume": 1474957.0}, {"date": "2020-06-05", "close": 22.57, "volume": 1113048.0}, {"date": "2020-06-08", "close": 23.93, "volume": 1377716.0}, {"date": "2020-06-09", "close": 23.08, "volume": 1403777.0}, {"date": "2020-06-10", "close": 22.56, "volume": 1149886.0}, {"date": "2020-06-11", "close": 21.1, "volume": 1216546.0}, {"date": "2020-06-12", "close": 21.93, "volume": 1029796.0}, {"date": "2020-06-15", "close": 22.19, "volume": 943305.0}, {"date": "2020-06-16", "close": 22.67, "volume": 1313561.0}, {"date": "2020-06-17", "close": 22.43, "volume": 992127.0}, {"date": "2020-06-18", "close": 22.31, "volume": 858020.0}, {"date": "2020-06-19", "close": 21.88, "volume": 1761138.0}, {"date": "2020-06-22", "close": 22.17, "volume": 604171.0}, {"date": "2020-06-23", "close": 22.01, "volume": 1050141.0}, {"date": "2020-06-24", "close": 20.72, "volume": 1260020.0}, {"date": "2020-06-25", "close": 21.28, "volume": 684738.0}, {"date": "2020-06-26", "close": 20.66, "volume": 1519470.0}, {"date": "2020-06-29", "close": 21.05, "volume": 1083460.0}, {"date": "2020-06-30", "close": 21.29, "volume": 719171.0}, {"date": "2020-07-01", "close": 20.67, "volume": 771676.0}, {"date": "2020-07-02", "close": 20.89, "volume": 753773.0}, {"date": "2020-07-06", "close": 21.53, "volume": 782934.0}, {"date": "2020-07-07", "close": 20.57, "volume": 817350.0}, {"date": "2020-07-08", "close": 20.51, "volume": 838009.0}, {"date": "2020-07-09", "close": 19.73, "volume": 621327.0}, {"date": "2020-07-10", "close": 20.42, "volume": 1347657.0}, {"date": "2020-07-13", "close": 20.76, "volume": 913152.0}, {"date": "2020-07-14", "close": 21.22, "volume": 829077.0}, {"date": "2020-07-15", "close": 21.86, "volume": 963921.0}, {"date": "2020-07-16", "close": 21.94, "volume": 695939.0}, {"date": "2020-07-17", "close": 21.48, "volume": 597754.0}, {"date": "2020-07-20", "close": 21.14, "volume": 460416.0}, {"date": "2020-07-21", "close": 21.27, "volume": 915582.0}, {"date": "2020-07-22", "close": 21.33, "volume": 780043.0}, {"date": "2020-07-23", "close": 19.64, "volume": 3000331.0}, {"date": "2020-07-24", "close": 19.34, "volume": 1433632.0}, {"date": "2020-07-27", "close": 19.46, "volume": 1306686.0}, {"date": "2020-07-28", "close": 19.75, "volume": 1399029.0}, {"date": "2020-07-29", "close": 20.49, "volume": 1607154.0}, {"date": "2020-07-30", "close": 19.68, "volume": 963710.0}, {"date": "2020-07-31", "close": 19.53, "volume": 984879.0}, {"date": "2020-08-03", "close": 19.6, "volume": 1044733.0}, {"date": "2020-08-04", "close": 19.36, "volume": 929360.0}, {"date": "2020-08-05", "close": 19.78, "volume": 1023654.0}, {"date": "2020-08-06", "close": 19.63, "volume": 708724.0}, {"date": "2020-08-07", "close": 20.01, "volume": 658714.0}, {"date": "2020-08-10", "close": 20.9, "volume": 805338.0}, {"date": "2020-08-11", "close": 21.08, "volume": 672792.0}, {"date": "2020-08-12", "close": 20.97, "volume": 527271.0}, {"date": "2020-08-13", "close": 20.92, "volume": 424899.0}, {"date": "2020-08-14", "close": 21.06, "volume": 428207.0}, {"date": "2020-08-17", "close": 20.82, "volume": 425565.0}, {"date": "2020-08-18", "close": 20.4, "volume": 491963.0}, {"date": "2020-08-19", "close": 20.64, "volume": 407842.0}, {"date": "2020-08-20", "close": 20.4, "volume": 502221.0}, {"date": "2020-08-21", "close": 20.23, "volume": 538712.0}, {"date": "2020-08-24", "close": 20.78, "volume": 660161.0}, {"date": "2020-08-25", "close": 20.72, "volume": 776832.0}, {"date": "2020-08-26", "close": 20.68, "volume": 783351.0}, {"date": "2020-08-27", "close": 20.87, "volume": 715484.0}, {"date": "2020-08-28", "close": 20.86, "volume": 553175.0}, {"date": "2020-08-31", "close": 20.47, "volume": 539600.0}, {"date": "2020-09-01", "close": 20.88, "volume": 411131.0}, {"date": "2020-09-02", "close": 20.81, "volume": 652349.0}, {"date": "2020-09-03", "close": 20.57, "volume": 598549.0}, {"date": "2020-09-04", "close": 20.94, "volume": 687153.0}, {"date": "2020-09-08", "close": 20.4, "volume": 849494.0}, {"date": "2020-09-09", "close": 20.32, "volume": 643711.0}, {"date": "2020-09-10", "close": 19.35, "volume": 846969.0}, {"date": "2020-09-11", "close": 19.46, "volume": 925987.0}, {"date": "2020-09-14", "close": 19.69, "volume": 978355.0}, {"date": "2020-09-15", "close": 19.6, "volume": 643357.0}, {"date": "2020-09-16", "close": 20.21, "volume": 1653835.0}, {"date": "2020-09-17", "close": 20.61, "volume": 1614995.0}, {"date": "2020-09-18", "close": 20.14, "volume": 2465054.0}, {"date": "2020-09-21", "close": 19.03, "volume": 950686.0}, {"date": "2020-09-22", "close": 19.54, "volume": 1232962.0}, {"date": "2020-09-23", "close": 19.34, "volume": 890965.0}, {"date": "2020-09-24", "close": 19.39, "volume": 822019.0}, {"date": "2020-09-25", "close": 19.43, "volume": 922513.0}, {"date": "2020-09-28", "close": 19.76, "volume": 1290945.0}, {"date": "2020-09-29", "close": 19.51, "volume": 790045.0}, {"date": "2020-09-30", "close": 19.5, "volume": 1270122.0}, {"date": "2020-10-01", "close": 19.47, "volume": 822298.0}, {"date": "2020-10-02", "close": 19.36, "volume": 1275616.0}, {"date": "2020-10-05", "close": 20.29, "volume": 1166839.0}, {"date": "2020-10-06", "close": 20.04, "volume": 969887.0}, {"date": "2020-10-07", "close": 20.44, "volume": 634506.0}, {"date": "2020-10-08", "close": 20.68, "volume": 448473.0}, {"date": "2020-10-09", "close": 20.41, "volume": 712503.0}, {"date": "2020-10-12", "close": 20.66, "volume": 533839.0}, {"date": "2020-10-13", "close": 20.52, "volume": 672630.0}, {"date": "2020-10-14", "close": 20.53, "volume": 591694.0}, {"date": "2020-10-15", "close": 20.72, "volume": 739553.0}, {"date": "2020-10-16", "close": 21.37, "volume": 1485498.0}, {"date": "2020-10-19", "close": 21.29, "volume": 869930.0}, {"date": "2020-10-20", "close": 21.34, "volume": 1015157.0}, {"date": "2020-10-21", "close": 21.18, "volume": 1423674.0}, {"date": "2020-10-22", "close": 20.13, "volume": 1624720.0}, {"date": "2020-10-23", "close": 21.12, "volume": 1558329.0}, {"date": "2020-10-26", "close": 19.79, "volume": 1344075.0}, {"date": "2020-10-27", "close": 19.49, "volume": 868365.0}, {"date": "2020-10-28", "close": 18.53, "volume": 1000983.0}, {"date": "2020-10-29", "close": 18.78, "volume": 1002400.0}, {"date": "2020-10-30", "close": 18.84, "volume": 1230712.0}, {"date": "2020-11-02", "close": 19.87, "volume": 934601.0}, {"date": "2020-11-03", "close": 20.12, "volume": 843752.0}, {"date": "2020-11-04", "close": 19.27, "volume": 611788.0}, {"date": "2020-11-05", "close": 19.81, "volume": 671141.0}, {"date": "2020-11-06", "close": 19.84, "volume": 560971.0}, {"date": "2020-11-09", "close": 22.03, "volume": 1448717.0}, {"date": "2020-11-10", "close": 22.49, "volume": 1115876.0}, {"date": "2020-11-11", "close": 22.47, "volume": 602982.0}, {"date": "2020-11-12", "close": 22.11, "volume": 511280.0}, {"date": "2020-11-13", "close": 22.91, "volume": 620235.0}, {"date": "2020-11-16", "close": 23.42, "volume": 1123097.0}, {"date": "2020-11-17", "close": 22.95, "volume": 658928.0}, {"date": "2020-11-18", "close": 22.83, "volume": 786276.0}, {"date": "2020-11-19", "close": 22.55, "volume": 1329569.0}, {"date": "2020-11-20", "close": 21.52, "volume": 977889.0}, {"date": "2020-11-23", "close": 22.5, "volume": 1036563.0}, {"date": "2020-11-24", "close": 24.1, "volume": 1368941.0}, {"date": "2020-11-25", "close": 23.72, "volume": 877470.0}, {"date": "2020-11-27", "close": 23.79, "volume": 345935.0}, {"date": "2020-11-30", "close": 22.85, "volume": 627809.0}, {"date": "2020-12-01", "close": 22.63, "volume": 614827.0}, {"date": "2020-12-02", "close": 22.73, "volume": 622586.0}, {"date": "2020-12-03", "close": 22.7, "volume": 416816.0}, {"date": "2020-12-04", "close": 23.76, "volume": 584788.0}, {"date": "2020-12-07", "close": 24.01, "volume": 1023876.0}, {"date": "2020-12-08", "close": 24.38, "volume": 704889.0}, {"date": "2020-12-09", "close": 25.06, "volume": 1275714.0}, {"date": "2020-12-10", "close": 25.15, "volume": 740205.0}, {"date": "2020-12-11", "close": 25.85, "volume": 1037249.0}, {"date": "2020-12-14", "close": 25.12, "volume": 1372827.0}, {"date": "2020-12-15", "close": 25.94, "volume": 798328.0}, {"date": "2020-12-16", "close": 25.42, "volume": 711914.0}, {"date": "2020-12-17", "close": 25.69, "volume": 1012285.0}, {"date": "2020-12-18", "close": 26.26, "volume": 2093243.0}, {"date": "2020-12-21", "close": 26.2, "volume": 791686.0}, {"date": "2020-12-22", "close": 26.5, "volume": 779735.0}, {"date": "2020-12-23", "close": 26.35, "volume": 823491.0}, {"date": "2020-12-24", "close": 26.55, "volume": 379294.0}, {"date": "2020-12-28", "close": 26.62, "volume": 517804.0}, {"date": "2020-12-29", "close": 26.08, "volume": 663120.0}, {"date": "2020-12-30", "close": 26.48, "volume": 576127.0}, {"date": "2020-12-31", "close": 26.39, "volume": 721236.0}, {"date": "2021-01-04", "close": 26.23, "volume": 717598.0}, {"date": "2021-01-05", "close": 26.72, "volume": 854011.0}, {"date": "2021-01-06", "close": 28.29, "volume": 1395557.0}, {"date": "2021-01-07", "close": 27.97, "volume": 1055128.0}, {"date": "2021-01-08", "close": 28.11, "volume": 630208.0}, {"date": "2021-01-11", "close": 27.91, "volume": 421526.0}, {"date": "2021-01-12", "close": 28.45, "volume": 396309.0}, {"date": "2021-01-13", "close": 27.94, "volume": 398637.0}, {"date": "2021-01-14", "close": 28.09, "volume": 471846.0}, {"date": "2021-01-15", "close": 27.6, "volume": 549861.0}, {"date": "2021-01-19", "close": 28.36, "volume": 740722.0}, {"date": "2021-01-20", "close": 28.49, "volume": 562637.0}, {"date": "2021-01-21", "close": 28.05, "volume": 421777.0}, {"date": "2021-01-22", "close": 28.06, "volume": 814098.0}, {"date": "2021-01-25", "close": 28.58, "volume": 626272.0}, {"date": "2021-01-26", "close": 28.84, "volume": 610698.0}, {"date": "2021-01-27", "close": 29.57, "volume": 1947357.0}, {"date": "2021-01-28", "close": 27.74, "volume": 1841977.0}, {"date": "2021-01-29", "close": 27.81, "volume": 2790221.0}, {"date": "2021-02-01", "close": 28.27, "volume": 925664.0}, {"date": "2021-02-02", "close": 28.97, "volume": 618341.0}, {"date": "2021-02-03", "close": 29.1, "volume": 688802.0}, {"date": "2021-02-04", "close": 30.46, "volume": 1493981.0}, {"date": "2021-02-05", "close": 31.04, "volume": 1796836.0}, {"date": "2021-02-08", "close": 31.75, "volume": 860401.0}, {"date": "2021-02-09", "close": 31.34, "volume": 499755.0}, {"date": "2021-02-10", "close": 31.42, "volume": 430326.0}, {"date": "2021-02-11", "close": 31.13, "volume": 605374.0}, {"date": "2021-02-12", "close": 32.19, "volume": 473300.0}, {"date": "2021-02-16", "close": 32.96, "volume": 517054.0}, {"date": "2021-02-17", "close": 32.8, "volume": 490385.0}, {"date": "2021-02-18", "close": 31.68, "volume": 508662.0}, {"date": "2021-02-19", "close": 32.35, "volume": 674500.0}, {"date": "2021-02-22", "close": 32.29, "volume": 594310.0}, {"date": "2021-02-23", "close": 32.19, "volume": 872889.0}, {"date": "2021-02-24", "close": 30.72, "volume": 1096794.0}, {"date": "2021-02-25", "close": 31.29, "volume": 1385963.0}, {"date": "2021-02-26", "close": 32.1, "volume": 1196594.0}, {"date": "2021-03-01", "close": 32.91, "volume": 937303.0}, {"date": "2021-03-02", "close": 31.56, "volume": 608705.0}, {"date": "2021-03-03", "close": 31.04, "volume": 935968.0}, {"date": "2021-03-04", "close": 29.02, "volume": 1693097.0}, {"date": "2021-03-05", "close": 29.48, "volume": 1094916.0}, {"date": "2021-03-08", "close": 29.07, "volume": 1088518.0}, {"date": "2021-03-09", "close": 28.79, "volume": 1125631.0}, {"date": "2021-03-10", "close": 29.16, "volume": 703306.0}, {"date": "2021-03-11", "close": 29.6, "volume": 1021442.0}, {"date": "2021-03-12", "close": 30.03, "volume": 973707.0}, {"date": "2021-03-15", "close": 29.01, "volume": 884301.0}, {"date": "2021-03-16", "close": 28.42, "volume": 702714.0}, {"date": "2021-03-17", "close": 28.62, "volume": 707729.0}, {"date": "2021-03-18", "close": 27.9, "volume": 1026945.0}, {"date": "2021-03-19", "close": 27.68, "volume": 2204349.0}, {"date": "2021-03-22", "close": 28.05, "volume": 703073.0}, {"date": "2021-03-23", "close": 26.99, "volume": 1065227.0}, {"date": "2021-03-24", "close": 27.22, "volume": 925633.0}, {"date": "2021-03-25", "close": 28.19, "volume": 1273680.0}, {"date": "2021-03-26", "close": 28.92, "volume": 859305.0}, {"date": "2021-03-29", "close": 27.91, "volume": 1043052.0}, {"date": "2021-03-30", "close": 28.42, "volume": 729371.0}, {"date": "2021-03-31", "close": 28.49, "volume": 679721.0}, {"date": "2021-04-01", "close": 28.49, "volume": 746339.0}, {"date": "2021-04-05", "close": 29.11, "volume": 874644.0}, {"date": "2021-04-06", "close": 28.82, "volume": 1208612.0}, {"date": "2021-04-07", "close": 28.19, "volume": 783357.0}, {"date": "2021-04-08", "close": 28.5, "volume": 946912.0}, {"date": "2021-04-09", "close": 28.7, "volume": 715626.0}, {"date": "2021-04-12", "close": 29.06, "volume": 504350.0}, {"date": "2021-04-13", "close": 28.5, "volume": 681474.0}, {"date": "2021-04-14", "close": 28.72, "volume": 719991.0}, {"date": "2021-04-15", "close": 28.74, "volume": 494527.0}, {"date": "2021-04-16", "close": 28.81, "volume": 539450.0}, {"date": "2021-04-19", "close": 28.67, "volume": 594005.0}, {"date": "2021-04-20", "close": 27.46, "volume": 1056185.0}, {"date": "2021-04-21", "close": 28.29, "volume": 714850.0}, {"date": "2021-04-22", "close": 26.72, "volume": 1204890.0}, {"date": "2021-04-23", "close": 27.46, "volume": 793719.0}, {"date": "2021-04-26", "close": 27.98, "volume": 755385.0}, {"date": "2021-04-27", "close": 27.78, "volume": 542007.0}, {"date": "2021-04-28", "close": 28.25, "volume": 572597.0}, {"date": "2021-04-29", "close": 28.47, "volume": 509753.0}, {"date": "2021-04-30", "close": 27.64, "volume": 1391349.0}, {"date": "2021-05-03", "close": 28.41, "volume": 642926.0}, {"date": "2021-05-04", "close": 28.37, "volume": 614117.0}, {"date": "2021-05-05", "close": 28.65, "volume": 655365.0}, {"date": "2021-05-06", "close": 29.33, "volume": 763194.0}, {"date": "2021-05-07", "close": 29.92, "volume": 799641.0}, {"date": "2021-05-10", "close": 29.63, "volume": 929837.0}, {"date": "2021-05-11", "close": 29.2, "volume": 582381.0}, {"date": "2021-05-12", "close": 28.23, "volume": 543143.0}, {"date": "2021-05-13", "close": 28.29, "volume": 760715.0}, {"date": "2021-05-14", "close": 29.14, "volume": 601568.0}, {"date": "2021-05-17", "close": 28.24, "volume": 699134.0}, {"date": "2021-05-18", "close": 27.33, "volume": 1155540.0}, {"date": "2021-05-19", "close": 27.69, "volume": 1234083.0}, {"date": "2021-05-20", "close": 27.96, "volume": 779548.0}, {"date": "2021-05-21", "close": 28.14, "volume": 495762.0}, {"date": "2021-05-24", "close": 28.3, "volume": 365814.0}, {"date": "2021-05-25", "close": 27.43, "volume": 534323.0}, {"date": "2021-05-26", "close": 27.39, "volume": 819730.0}, {"date": "2021-05-27", "close": 27.63, "volume": 1076950.0}, {"date": "2021-05-28", "close": 27.78, "volume": 503395.0}, {"date": "2021-06-01", "close": 28.47, "volume": 612740.0}, {"date": "2021-06-02", "close": 28.39, "volume": 523966.0}, {"date": "2021-06-03", "close": 28.35, "volume": 395002.0}, {"date": "2021-06-04", "close": 28.43, "volume": 452127.0}, {"date": "2021-06-07", "close": 28.15, "volume": 681365.0}, {"date": "2021-06-08", "close": 29.26, "volume": 884330.0}, {"date": "2021-06-09", "close": 29.58, "volume": 842959.0}, {"date": "2021-06-10", "close": 29.55, "volume": 880261.0}, {"date": "2021-06-11", "close": 29.78, "volume": 599728.0}, {"date": "2021-06-14", "close": 29.16, "volume": 524732.0}, {"date": "2021-06-15", "close": 29.37, "volume": 535071.0}, {"date": "2021-06-16", "close": 29.27, "volume": 636388.0}, {"date": "2021-06-17", "close": 27.03, "volume": 1428104.0}, {"date": "2021-06-18", "close": 25.57, "volume": 2226662.0}, {"date": "2021-06-21", "close": 27.05, "volume": 1236190.0}, {"date": "2021-06-22", "close": 26.8, "volume": 984313.0}, {"date": "2021-06-23", "close": 26.8, "volume": 849677.0}, {"date": "2021-06-24", "close": 27.46, "volume": 1035523.0}, {"date": "2021-06-25", "close": 27.11, "volume": 10993080.0}, {"date": "2021-06-28", "close": 26.49, "volume": 1175675.0}, {"date": "2021-06-29", "close": 26.0, "volume": 1013730.0}, {"date": "2021-06-30", "close": 26.89, "volume": 1090364.0}, {"date": "2021-07-01", "close": 27.41, "volume": 1264238.0}, {"date": "2021-07-02", "close": 26.91, "volume": 658498.0}, {"date": "2021-07-06", "close": 26.15, "volume": 841224.0}, {"date": "2021-07-07", "close": 26.02, "volume": 684028.0}, {"date": "2021-07-08", "close": 25.52, "volume": 961136.0}, {"date": "2021-07-09", "close": 26.77, "volume": 813145.0}, {"date": "2021-07-12", "close": 27.39, "volume": 645463.0}, {"date": "2021-07-13", "close": 27.13, "volume": 599564.0}, {"date": "2021-07-14", "close": 26.69, "volume": 531197.0}, {"date": "2021-07-15", "close": 26.48, "volume": 559676.0}, {"date": "2021-07-16", "close": 25.96, "volume": 686994.0}, {"date": "2021-07-19", "close": 25.06, "volume": 978997.0}, {"date": "2021-07-20", "close": 25.94, "volume": 852572.0}, {"date": "2021-07-21", "close": 26.49, "volume": 747124.0}, {"date": "2021-07-22", "close": 25.89, "volume": 1086406.0}, {"date": "2021-07-23", "close": 26.29, "volume": 604607.0}, {"date": "2021-07-26", "close": 27.04, "volume": 760765.0}, {"date": "2021-07-27", "close": 26.49, "volume": 670823.0}, {"date": "2021-07-28", "close": 26.81, "volume": 730669.0}, {"date": "2021-07-29", "close": 27.08, "volume": 587517.0}, {"date": "2021-07-30", "close": 27.11, "volume": 860790.0}, {"date": "2021-08-02", "close": 26.98, "volume": 822358.0}, {"date": "2021-08-03", "close": 27.89, "volume": 628260.0}, {"date": "2021-08-04", "close": 27.26, "volume": 538064.0}, {"date": "2021-08-05", "close": 27.52, "volume": 533580.0}, {"date": "2021-08-06", "close": 27.87, "volume": 463520.0}, {"date": "2021-08-09", "close": 27.78, "volume": 532965.0}, {"date": "2021-08-10", "close": 28.54, "volume": 471049.0}, {"date": "2021-08-11", "close": 29.58, "volume": 637942.0}, {"date": "2021-08-12", "close": 29.58, "volume": 411054.0}, {"date": "2021-08-13", "close": 29.36, "volume": 408217.0}, {"date": "2021-08-16", "close": 28.83, "volume": 451108.0}, {"date": "2021-08-17", "close": 28.65, "volume": 544083.0}, {"date": "2021-08-18", "close": 27.77, "volume": 901544.0}, {"date": "2021-08-19", "close": 27.62, "volume": 536478.0}, {"date": "2021-08-20", "close": 28.05, "volume": 541154.0}, {"date": "2021-08-23", "close": 28.72, "volume": 493344.0}, {"date": "2021-08-24", "close": 28.84, "volume": 318670.0}, {"date": "2021-08-25", "close": 29.03, "volume": 383175.0}, {"date": "2021-08-26", "close": 29.0, "volume": 533816.0}, {"date": "2021-08-27", "close": 29.85, "volume": 488119.0}, {"date": "2021-08-30", "close": 29.33, "volume": 425316.0}, {"date": "2021-08-31", "close": 29.03, "volume": 659959.0}, {"date": "2021-09-01", "close": 28.61, "volume": 432470.0}, {"date": "2021-09-02", "close": 29.14, "volume": 595666.0}, {"date": "2021-09-03", "close": 28.55, "volume": 477437.0}, {"date": "2021-09-07", "close": 28.14, "volume": 544547.0}, {"date": "2021-09-08", "close": 27.93, "volume": 519435.0}, {"date": "2021-09-09", "close": 28.75, "volume": 916888.0}, {"date": "2021-09-10", "close": 28.44, "volume": 778516.0}, {"date": "2021-09-13", "close": 28.36, "volume": 668700.0}, {"date": "2021-09-14", "close": 27.37, "volume": 576843.0}, {"date": "2021-09-15", "close": 27.53, "volume": 809773.0}, {"date": "2021-09-16", "close": 27.0, "volume": 853977.0}, {"date": "2021-09-17", "close": 26.82, "volume": 2768912.0}, {"date": "2021-09-20", "close": 26.57, "volume": 814947.0}, {"date": "2021-09-21", "close": 26.62, "volume": 767623.0}, {"date": "2021-09-22", "close": 27.02, "volume": 382714.0}, {"date": "2021-09-23", "close": 27.51, "volume": 484932.0}, {"date": "2021-09-24", "close": 27.43, "volume": 245228.0}, {"date": "2021-09-27", "close": 28.25, "volume": 304480.0}, {"date": "2021-09-28", "close": 28.0, "volume": 403507.0}, {"date": "2021-09-29", "close": 27.93, "volume": 388422.0}, {"date": "2021-09-30", "close": 27.17, "volume": 537836.0}, {"date": "2021-10-01", "close": 27.86, "volume": 418133.0}, {"date": "2021-10-04", "close": 28.18, "volume": 425878.0}, {"date": "2021-10-05", "close": 28.15, "volume": 301605.0}, {"date": "2021-10-06", "close": 28.21, "volume": 388167.0}, {"date": "2021-10-07", "close": 28.37, "volume": 443029.0}, {"date": "2021-10-08", "close": 28.41, "volume": 308900.0}, {"date": "2021-10-11", "close": 28.7, "volume": 349894.0}, {"date": "2021-10-12", "close": 28.76, "volume": 386081.0}, {"date": "2021-10-13", "close": 28.73, "volume": 498732.0}, {"date": "2021-10-14", "close": 28.89, "volume": 422069.0}, {"date": "2021-10-15", "close": 29.27, "volume": 433050.0}, {"date": "2021-10-18", "close": 29.05, "volume": 286181.0}, {"date": "2021-10-19", "close": 28.74, "volume": 397842.0}, {"date": "2021-10-20", "close": 29.53, "volume": 493283.0}, {"date": "2021-10-21", "close": 28.78, "volume": 909409.0}, {"date": "2021-10-22", "close": 29.67, "volume": 825691.0}, {"date": "2021-10-25", "close": 29.85, "volume": 678737.0}, {"date": "2021-10-26", "close": 28.91, "volume": 494261.0}, {"date": "2021-10-27", "close": 27.98, "volume": 365044.0}, {"date": "2021-10-28", "close": 28.31, "volume": 241254.0}, {"date": "2021-10-29", "close": 28.05, "volume": 391086.0}, {"date": "2021-11-01", "close": 29.0, "volume": 419717.0}, {"date": "2021-11-02", "close": 28.91, "volume": 371523.0}, {"date": "2021-11-03", "close": 29.14, "volume": 309289.0}, {"date": "2021-11-04", "close": 28.88, "volume": 451937.0}, {"date": "2021-11-05", "close": 30.0, "volume": 746465.0}, {"date": "2021-11-08", "close": 30.22, "volume": 427930.0}, {"date": "2021-11-09", "close": 28.95, "volume": 769477.0}, {"date": "2021-11-10", "close": 28.32, "volume": 666452.0}, {"date": "2021-11-11", "close": 28.2, "volume": 624262.0}, {"date": "2021-11-12", "close": 28.84, "volume": 558495.0}, {"date": "2021-11-15", "close": 28.4, "volume": 548603.0}, {"date": "2021-11-16", "close": 27.79, "volume": 590824.0}, {"date": "2021-11-17", "close": 28.25, "volume": 722116.0}, {"date": "2021-11-18", "close": 27.96, "volume": 566661.0}, {"date": "2021-11-19", "close": 27.75, "volume": 480922.0}, {"date": "2021-11-22", "close": 29.14, "volume": 629751.0}, {"date": "2021-11-23", "close": 28.93, "volume": 523711.0}, {"date": "2021-11-24", "close": 28.79, "volume": 325288.0}, {"date": "2021-11-26", "close": 27.87, "volume": 413855.0}, {"date": "2021-11-29", "close": 27.85, "volume": 431654.0}, {"date": "2021-11-30", "close": 26.5, "volume": 841677.0}, {"date": "2021-12-01", "close": 25.57, "volume": 744921.0}, {"date": "2021-12-02", "close": 26.4, "volume": 546111.0}, {"date": "2021-12-03", "close": 26.24, "volume": 627812.0}, {"date": "2021-12-06", "close": 27.44, "volume": 647081.0}, {"date": "2021-12-07", "close": 27.79, "volume": 438284.0}, {"date": "2021-12-08", "close": 28.29, "volume": 599056.0}, {"date": "2021-12-09", "close": 28.23, "volume": 540639.0}, {"date": "2021-12-10", "close": 28.28, "volume": 452852.0}, {"date": "2021-12-13", "close": 28.36, "volume": 573700.0}, {"date": "2021-12-14", "close": 28.72, "volume": 1133530.0}, {"date": "2021-12-15", "close": 28.98, "volume": 909728.0}, {"date": "2021-12-16", "close": 28.66, "volume": 734264.0}, {"date": "2021-12-17", "close": 28.81, "volume": 1795095.0}, {"date": "2021-12-20", "close": 28.44, "volume": 882735.0}, {"date": "2021-12-21", "close": 29.11, "volume": 457344.0}, {"date": "2021-12-22", "close": 29.29, "volume": 412669.0}, {"date": "2021-12-23", "close": 29.49, "volume": 336302.0}, {"date": "2021-12-27", "close": 29.55, "volume": 343395.0}, {"date": "2021-12-28", "close": 29.43, "volume": 327520.0}, {"date": "2021-12-29", "close": 29.56, "volume": 271415.0}, {"date": "2021-12-30", "close": 29.52, "volume": 406966.0}, {"date": "2021-12-31", "close": 30.2, "volume": 927074.0}, {"date": "2022-01-03", "close": 30.44, "volume": 956427.0}, {"date": "2022-01-04", "close": 31.34, "volume": 890345.0}, {"date": "2022-01-05", "close": 30.96, "volume": 1083078.0}, {"date": "2022-01-06", "close": 31.19, "volume": 1019469.0}, {"date": "2022-01-07", "close": 31.17, "volume": 721655.0}, {"date": "2022-01-10", "close": 30.72, "volume": 851381.0}, {"date": "2022-01-11", "close": 30.87, "volume": 687559.0}, {"date": "2022-01-12", "close": 30.59, "volume": 679488.0}, {"date": "2022-01-13", "close": 30.64, "volume": 795467.0}, {"date": "2022-01-14", "close": 30.85, "volume": 702912.0}, {"date": "2022-01-18", "close": 30.27, "volume": 803274.0}, {"date": "2022-01-19", "close": 29.64, "volume": 814625.0}, {"date": "2022-01-20", "close": 28.49, "volume": 789141.0}, {"date": "2022-01-21", "close": 27.57, "volume": 1142046.0}, {"date": "2022-01-24", "close": 28.31, "volume": 995608.0}, {"date": "2022-01-25", "close": 28.51, "volume": 1077063.0}, {"date": "2022-01-26", "close": 28.77, "volume": 803106.0}, {"date": "2022-01-27", "close": 28.12, "volume": 1084889.0}, {"date": "2022-01-28", "close": 28.57, "volume": 738626.0}, {"date": "2022-01-31", "close": 28.73, "volume": 1473393.0}, {"date": "2022-02-01", "close": 29.39, "volume": 598319.0}, {"date": "2022-02-02", "close": 29.24, "volume": 519897.0}, {"date": "2022-02-03", "close": 29.12, "volume": 1148463.0}, {"date": "2022-02-04", "close": 28.94, "volume": 425245.0}, {"date": "2022-02-07", "close": 29.21, "volume": 417129.0}, {"date": "2022-02-08", "close": 29.94, "volume": 394269.0}, {"date": "2022-02-09", "close": 30.11, "volume": 456253.0}, {"date": "2022-02-10", "close": 29.86, "volume": 659144.0}, {"date": "2022-02-11", "close": 30.09, "volume": 744024.0}, {"date": "2022-02-14", "close": 30.11, "volume": 498121.0}, {"date": "2022-02-15", "close": 30.5, "volume": 427940.0}, {"date": "2022-02-16", "close": 31.27, "volume": 579725.0}, {"date": "2022-02-17", "close": 29.51, "volume": 1301886.0}, {"date": "2022-02-18", "close": 29.45, "volume": 806788.0}, {"date": "2022-02-22", "close": 29.56, "volume": 722070.0}, {"date": "2022-02-23", "close": 28.66, "volume": 1060537.0}, {"date": "2022-02-24", "close": 28.39, "volume": 866615.0}, {"date": "2022-02-25", "close": 28.85, "volume": 816935.0}, {"date": "2022-02-28", "close": 28.86, "volume": 1036310.0}, {"date": "2022-03-01", "close": 28.22, "volume": 1640161.0}, {"date": "2022-03-02", "close": 29.55, "volume": 1287409.0}, {"date": "2022-03-03", "close": 29.74, "volume": 631007.0}, {"date": "2022-03-04", "close": 30.39, "volume": 874661.0}, {"date": "2022-03-07", "close": 30.82, "volume": 1503927.0}, {"date": "2022-03-08", "close": 31.47, "volume": 1333596.0}, {"date": "2022-03-09", "close": 31.7, "volume": 751690.0}, {"date": "2022-03-10", "close": 32.09, "volume": 916679.0}, {"date": "2022-03-11", "close": 32.63, "volume": 736994.0}, {"date": "2022-03-14", "close": 32.21, "volume": 769821.0}, {"date": "2022-03-15", "close": 32.46, "volume": 790283.0}, {"date": "2022-03-16", "close": 32.74, "volume": 781656.0}, {"date": "2022-03-17", "close": 33.36, "volume": 1000354.0}, {"date": "2022-03-18", "close": 34.31, "volume": 1638196.0}, {"date": "2022-03-21", "close": 34.34, "volume": 667939.0}, {"date": "2022-03-22", "close": 34.35, "volume": 607943.0}, {"date": "2022-03-23", "close": 34.09, "volume": 409158.0}, {"date": "2022-03-24", "close": 34.74, "volume": 477661.0}, {"date": "2022-03-25", "close": 35.32, "volume": 580674.0}, {"date": "2022-03-28", "close": 34.82, "volume": 720064.0}, {"date": "2022-03-29", "close": 34.78, "volume": 455456.0}, {"date": "2022-03-30", "close": 34.71, "volume": 407754.0}, {"date": "2022-03-31", "close": 34.36, "volume": 781695.0}, {"date": "2022-04-01", "close": 34.03, "volume": 862093.0}, {"date": "2022-04-04", "close": 33.72, "volume": 745519.0}, {"date": "2022-04-05", "close": 32.27, "volume": 921881.0}, {"date": "2022-04-06", "close": 31.9, "volume": 907331.0}, {"date": "2022-04-07", "close": 31.78, "volume": 612742.0}, {"date": "2022-04-08", "close": 31.28, "volume": 828302.0}, {"date": "2022-04-11", "close": 31.31, "volume": 637020.0}, {"date": "2022-04-12", "close": 31.58, "volume": 840343.0}, {"date": "2022-04-13", "close": 31.69, "volume": 622871.0}, {"date": "2022-04-14", "close": 31.74, "volume": 454411.0}, {"date": "2022-04-18", "close": 31.8, "volume": 638830.0}, {"date": "2022-04-19", "close": 32.29, "volume": 683199.0}, {"date": "2022-04-20", "close": 32.24, "volume": 698172.0}, {"date": "2022-04-21", "close": 31.85, "volume": 874894.0}, {"date": "2022-04-22", "close": 31.03, "volume": 998948.0}, {"date": "2022-04-25", "close": 31.2, "volume": 952835.0}, {"date": "2022-04-26", "close": 30.64, "volume": 890143.0}, {"date": "2022-04-27", "close": 28.15, "volume": 3116792.0}, {"date": "2022-04-28", "close": 28.5, "volume": 1608804.0}, {"date": "2022-04-29", "close": 27.74, "volume": 1031518.0}, {"date": "2022-05-02", "close": 27.25, "volume": 876252.0}, {"date": "2022-05-03", "close": 27.88, "volume": 622166.0}, {"date": "2022-05-04", "close": 28.51, "volume": 736210.0}, {"date": "2022-05-05", "close": 27.63, "volume": 594469.0}, {"date": "2022-05-06", "close": 26.87, "volume": 542244.0}, {"date": "2022-05-09", "close": 25.63, "volume": 840682.0}, {"date": "2022-05-10", "close": 25.08, "volume": 662355.0}, {"date": "2022-05-11", "close": 24.12, "volume": 883135.0}, {"date": "2022-05-12", "close": 24.08, "volume": 1161148.0}, {"date": "2022-05-13", "close": 24.58, "volume": 757097.0}, {"date": "2022-05-16", "close": 24.64, "volume": 502104.0}, {"date": "2022-05-17", "close": 25.43, "volume": 495981.0}, {"date": "2022-05-18", "close": 24.88, "volume": 647610.0}, {"date": "2022-05-19", "close": 24.37, "volume": 794125.0}, {"date": "2022-05-20", "close": 23.95, "volume": 655071.0}, {"date": "2022-05-23", "close": 24.37, "volume": 618935.0}, {"date": "2022-05-24", "close": 23.77, "volume": 677310.0}, {"date": "2022-05-25", "close": 23.87, "volume": 514711.0}, {"date": "2022-05-26", "close": 24.27, "volume": 387638.0}, {"date": "2022-05-27", "close": 24.99, "volume": 437096.0}, {"date": "2022-05-31", "close": 24.86, "volume": 542274.0}, {"date": "2022-06-01", "close": 24.49, "volume": 507430.0}, {"date": "2022-06-02", "close": 25.36, "volume": 796895.0}, {"date": "2022-06-03", "close": 25.46, "volume": 693465.0}, {"date": "2022-06-06", "close": 26.78, "volume": 1474147.0}, {"date": "2022-06-07", "close": 26.87, "volume": 652246.0}, {"date": "2022-06-08", "close": 26.33, "volume": 614103.0}, {"date": "2022-06-09", "close": 25.55, "volume": 635504.0}, {"date": "2022-06-10", "close": 24.56, "volume": 612409.0}, {"date": "2022-06-13", "close": 23.87, "volume": 939654.0}, {"date": "2022-06-14", "close": 23.73, "volume": 711259.0}, {"date": "2022-06-15", "close": 23.94, "volume": 785000.0}, {"date": "2022-06-16", "close": 22.39, "volume": 1150577.0}, {"date": "2022-06-17", "close": 22.97, "volume": 13520460.0}, {"date": "2022-06-21", "close": 23.92, "volume": 1119175.0}, {"date": "2022-06-22", "close": 23.87, "volume": 649124.0}, {"date": "2022-06-23", "close": 23.84, "volume": 691408.0}, {"date": "2022-06-24", "close": 24.51, "volume": 1853772.0}, {"date": "2022-06-27", "close": 25.0, "volume": 745640.0}, {"date": "2022-06-28", "close": 24.4, "volume": 767978.0}, {"date": "2022-06-29", "close": 24.06, "volume": 748377.0}, {"date": "2022-06-30", "close": 24.22, "volume": 603856.0}, {"date": "2022-07-01", "close": 24.41, "volume": 630538.0}, {"date": "2022-07-05", "close": 23.15, "volume": 1136752.0}, {"date": "2022-07-06", "close": 22.2, "volume": 707802.0}, {"date": "2022-07-07", "close": 22.79, "volume": 562645.0}, {"date": "2022-07-08", "close": 22.4, "volume": 436016.0}, {"date": "2022-07-11", "close": 22.05, "volume": 574216.0}, {"date": "2022-07-12", "close": 22.08, "volume": 546149.0}, {"date": "2022-07-13", "close": 21.81, "volume": 495403.0}, {"date": "2022-07-14", "close": 21.64, "volume": 533063.0}, {"date": "2022-07-15", "close": 22.22, "volume": 453290.0}, {"date": "2022-07-18", "close": 22.43, "volume": 482137.0}, {"date": "2022-07-19", "close": 23.95, "volume": 648978.0}, {"date": "2022-07-20", "close": 24.39, "volume": 624420.0}, {"date": "2022-07-21", "close": 24.23, "volume": 583306.0}, {"date": "2022-07-22", "close": 23.78, "volume": 584465.0}, {"date": "2022-07-25", "close": 24.36, "volume": 461281.0}, {"date": "2022-07-26", "close": 24.04, "volume": 392723.0}, {"date": "2022-07-27", "close": 24.93, "volume": 1003119.0}, {"date": "2022-07-28", "close": 25.48, "volume": 772589.0}, {"date": "2022-07-29", "close": 25.95, "volume": 760491.0}, {"date": "2022-08-01", "close": 25.89, "volume": 586592.0}, {"date": "2022-08-02", "close": 25.56, "volume": 570211.0}, {"date": "2022-08-03", "close": 25.79, "volume": 794682.0}, {"date": "2022-08-04", "close": 25.43, "volume": 497461.0}, {"date": "2022-08-05", "close": 26.17, "volume": 494820.0}, {"date": "2022-08-08", "close": 26.4, "volume": 624944.0}, {"date": "2022-08-09", "close": 26.25, "volume": 879234.0}, {"date": "2022-08-10", "close": 27.0, "volume": 487206.0}, {"date": "2022-08-11", "close": 27.32, "volume": 495910.0}, {"date": "2022-08-12", "close": 28.1, "volume": 465592.0}, {"date": "2022-08-15", "close": 27.89, "volume": 398468.0}, {"date": "2022-08-16", "close": 27.97, "volume": 593275.0}, {"date": "2022-08-17", "close": 27.34, "volume": 402350.0}, {"date": "2022-08-18", "close": 27.42, "volume": 319356.0}, {"date": "2022-08-19", "close": 26.92, "volume": 419147.0}, {"date": "2022-08-22", "close": 26.26, "volume": 291298.0}, {"date": "2022-08-23", "close": 26.36, "volume": 367195.0}, {"date": "2022-08-24", "close": 26.56, "volume": 464690.0}, {"date": "2022-08-25", "close": 27.04, "volume": 720469.0}, {"date": "2022-08-26", "close": 25.79, "volume": 442441.0}, {"date": "2022-08-29", "close": 25.43, "volume": 463743.0}, {"date": "2022-08-30", "close": 25.03, "volume": 538874.0}, {"date": "2022-08-31", "close": 24.38, "volume": 568507.0}, {"date": "2022-09-01", "close": 24.15, "volume": 625220.0}, {"date": "2022-09-02", "close": 23.5, "volume": 842055.0}, {"date": "2022-09-06", "close": 23.57, "volume": 713956.0}, {"date": "2022-09-07", "close": 24.14, "volume": 599976.0}, {"date": "2022-09-08", "close": 23.97, "volume": 471151.0}, {"date": "2022-09-09", "close": 24.26, "volume": 835021.0}, {"date": "2022-09-12", "close": 24.89, "volume": 803437.0}, {"date": "2022-09-13", "close": 24.01, "volume": 723663.0}, {"date": "2022-09-14", "close": 23.74, "volume": 539630.0}, {"date": "2022-09-15", "close": 23.38, "volume": 591881.0}, {"date": "2022-09-16", "close": 22.92, "volume": 3549678.0}, {"date": "2022-09-19", "close": 23.38, "volume": 510063.0}, {"date": "2022-09-20", "close": 23.34, "volume": 548954.0}, {"date": "2022-09-21", "close": 23.58, "volume": 749861.0}, {"date": "2022-09-22", "close": 23.14, "volume": 677664.0}, {"date": "2022-09-23", "close": 22.2, "volume": 662428.0}, {"date": "2022-09-26", "close": 22.23, "volume": 628564.0}, {"date": "2022-09-27", "close": 22.26, "volume": 655502.0}, {"date": "2022-09-28", "close": 22.93, "volume": 649679.0}, {"date": "2022-09-29", "close": 21.87, "volume": 584744.0}, {"date": "2022-09-30", "close": 21.35, "volume": 739846.0}, {"date": "2022-10-03", "close": 22.84, "volume": 866195.0}, {"date": "2022-10-04", "close": 23.49, "volume": 574705.0}, {"date": "2022-10-05", "close": 23.69, "volume": 470839.0}, {"date": "2022-10-06", "close": 23.81, "volume": 399363.0}, {"date": "2022-10-07", "close": 23.4, "volume": 589132.0}, {"date": "2022-10-10", "close": 23.31, "volume": 572699.0}, {"date": "2022-10-11", "close": 22.9, "volume": 761220.0}, {"date": "2022-10-12", "close": 22.51, "volume": 404663.0}, {"date": "2022-10-13", "close": 22.8, "volume": 728332.0}, {"date": "2022-10-14", "close": 22.05, "volume": 358989.0}, {"date": "2022-10-17", "close": 23.16, "volume": 572736.0}, {"date": "2022-10-18", "close": 23.74, "volume": 490561.0}, {"date": "2022-10-19", "close": 23.4, "volume": 528739.0}, {"date": "2022-10-20", "close": 22.68, "volume": 410654.0}, {"date": "2022-10-21", "close": 23.33, "volume": 408015.0}, {"date": "2022-10-24", "close": 23.43, "volume": 557388.0}, {"date": "2022-10-25", "close": 24.58, "volume": 593910.0}, {"date": "2022-10-26", "close": 25.17, "volume": 696273.0}, {"date": "2022-10-27", "close": 26.92, "volume": 724106.0}, {"date": "2022-10-28", "close": 28.14, "volume": 653340.0}, {"date": "2022-10-31", "close": 28.53, "volume": 622520.0}, {"date": "2022-11-01", "close": 28.85, "volume": 695465.0}, {"date": "2022-11-02", "close": 27.62, "volume": 614965.0}, {"date": "2022-11-03", "close": 28.45, "volume": 495310.0}, {"date": "2022-11-04", "close": 29.73, "volume": 395335.0}, {"date": "2022-11-07", "close": 29.4, "volume": 443705.0}, {"date": "2022-11-08", "close": 29.22, "volume": 394054.0}, {"date": "2022-11-09", "close": 28.12, "volume": 360508.0}, {"date": "2022-11-10", "close": 29.67, "volume": 472794.0}, {"date": "2022-11-11", "close": 29.87, "volume": 663596.0}, {"date": "2022-11-14", "close": 30.2, "volume": 479067.0}, {"date": "2022-11-15", "close": 29.9, "volume": 1035023.0}, {"date": "2022-11-16", "close": 29.78, "volume": 423383.0}, {"date": "2022-11-17", "close": 29.86, "volume": 335697.0}, {"date": "2022-11-18", "close": 29.6, "volume": 260697.0}, {"date": "2022-11-21", "close": 30.16, "volume": 253774.0}, {"date": "2022-11-22", "close": 30.59, "volume": 325376.0}, {"date": "2022-11-23", "close": 30.49, "volume": 242319.0}, {"date": "2022-11-25", "close": 30.52, "volume": 150712.0}, {"date": "2022-11-28", "close": 29.96, "volume": 226242.0}, {"date": "2022-11-29", "close": 30.0, "volume": 296030.0}, {"date": "2022-11-30", "close": 30.63, "volume": 397104.0}, {"date": "2022-12-01", "close": 31.27, "volume": 401028.0}, {"date": "2022-12-02", "close": 31.58, "volume": 307288.0}, {"date": "2022-12-05", "close": 30.48, "volume": 302715.0}, {"date": "2022-12-06", "close": 29.57, "volume": 394251.0}, {"date": "2022-12-07", "close": 29.38, "volume": 344128.0}, {"date": "2022-12-08", "close": 29.38, "volume": 338655.0}, {"date": "2022-12-09", "close": 29.69, "volume": 642632.0}, {"date": "2022-12-12", "close": 30.4, "volume": 644008.0}, {"date": "2022-12-13", "close": 30.74, "volume": 602246.0}, {"date": "2022-12-14", "close": 30.28, "volume": 364360.0}, {"date": "2022-12-15", "close": 29.14, "volume": 441533.0}, {"date": "2022-12-16", "close": 28.81, "volume": 1307208.0}, {"date": "2022-12-19", "close": 29.81, "volume": 650627.0}, {"date": "2022-12-20", "close": 29.93, "volume": 428990.0}, {"date": "2022-12-21", "close": 30.56, "volume": 372969.0}, {"date": "2022-12-22", "close": 29.75, "volume": 274939.0}, {"date": "2022-12-23", "close": 29.93, "volume": 215622.0}, {"date": "2022-12-27", "close": 29.86, "volume": 171703.0}, {"date": "2022-12-28", "close": 29.09, "volume": 199098.0}, {"date": "2022-12-29", "close": 29.84, "volume": 272702.0}, {"date": "2022-12-30", "close": 29.57, "volume": 286682.0}, {"date": "2023-01-03", "close": 29.77, "volume": 321033.0}, {"date": "2023-01-04", "close": 29.93, "volume": 470474.0}, {"date": "2023-01-05", "close": 29.5, "volume": 276957.0}, {"date": "2023-01-06", "close": 26.86, "volume": 971367.0}, {"date": "2023-01-09", "close": 26.63, "volume": 508002.0}, {"date": "2023-01-10", "close": 27.34, "volume": 394769.0}, {"date": "2023-01-11", "close": 27.74, "volume": 393474.0}, {"date": "2023-01-12", "close": 28.05, "volume": 393667.0}, {"date": "2023-01-13", "close": 28.11, "volume": 283279.0}, {"date": "2023-01-17", "close": 27.84, "volume": 258037.0}, {"date": "2023-01-18", "close": 27.7, "volume": 236256.0}, {"date": "2023-01-19", "close": 27.23, "volume": 280996.0}, {"date": "2023-01-20", "close": 27.39, "volume": 348159.0}, {"date": "2023-01-23", "close": 27.35, "volume": 372797.0}, {"date": "2023-01-24", "close": 27.61, "volume": 270852.0}, {"date": "2023-01-25", "close": 27.96, "volume": 277714.0}, {"date": "2023-01-26", "close": 28.25, "volume": 239654.0}, {"date": "2023-01-27", "close": 28.31, "volume": 267227.0}, {"date": "2023-01-30", "close": 27.79, "volume": 249433.0}, {"date": "2023-01-31", "close": 28.77, "volume": 434634.0}, {"date": "2023-02-01", "close": 28.42, "volume": 663056.0}, {"date": "2023-02-02", "close": 28.6, "volume": 622392.0}, {"date": "2023-02-03", "close": 28.74, "volume": 476342.0}, {"date": "2023-02-06", "close": 28.13, "volume": 443054.0}, {"date": "2023-02-07", "close": 28.38, "volume": 563105.0}, {"date": "2023-02-08", "close": 27.65, "volume": 410585.0}, {"date": "2023-02-09", "close": 27.12, "volume": 479694.0}, {"date": "2023-02-10", "close": 27.35, "volume": 334671.0}, {"date": "2023-02-13", "close": 27.8, "volume": 240864.0}, {"date": "2023-02-14", "close": 27.38, "volume": 264330.0}, {"date": "2023-02-15", "close": 27.47, "volume": 295121.0}, {"date": "2023-02-16", "close": 27.75, "volume": 403433.0}, {"date": "2023-02-17", "close": 28.38, "volume": 588513.0}, {"date": "2023-02-21", "close": 26.08, "volume": 1433926.0}, {"date": "2023-02-22", "close": 25.65, "volume": 784467.0}, {"date": "2023-02-23", "close": 26.61, "volume": 499612.0}, {"date": "2023-02-24", "close": 26.82, "volume": 504285.0}, {"date": "2023-02-27", "close": 27.37, "volume": 387964.0}, {"date": "2023-02-28", "close": 27.91, "volume": 680568.0}, {"date": "2023-03-01", "close": 27.92, "volume": 449833.0}, {"date": "2023-03-02", "close": 27.85, "volume": 378288.0}, {"date": "2023-03-03", "close": 28.06, "volume": 989278.0}, {"date": "2023-03-06", "close": 27.2, "volume": 497549.0}, {"date": "2023-03-07", "close": 25.88, "volume": 534100.0}, {"date": "2023-03-08", "close": 26.29, "volume": 432192.0}, {"date": "2023-03-09", "close": 25.81, "volume": 310801.0}, {"date": "2023-03-10", "close": 25.01, "volume": 593868.0}, {"date": "2023-03-13", "close": 23.22, "volume": 834523.0}, {"date": "2023-03-14", "close": 23.31, "volume": 1504572.0}, {"date": "2023-03-15", "close": 22.61, "volume": 1249206.0}, {"date": "2023-03-16", "close": 23.01, "volume": 623204.0}, {"date": "2023-03-17", "close": 22.06, "volume": 1504647.0}, {"date": "2023-03-20", "close": 23.03, "volume": 680846.0}, {"date": "2023-03-21", "close": 23.83, "volume": 747932.0}, {"date": "2023-03-22", "close": 23.57, "volume": 774774.0}, {"date": "2023-03-23", "close": 22.87, "volume": 680711.0}, {"date": "2023-03-24", "close": 23.23, "volume": 466907.0}, {"date": "2023-03-27", "close": 23.55, "volume": 385190.0}, {"date": "2023-03-28", "close": 23.74, "volume": 323806.0}, {"date": "2023-03-29", "close": 23.92, "volume": 316243.0}, {"date": "2023-03-30", "close": 23.9, "volume": 269741.0}, {"date": "2023-03-31", "close": 24.36, "volume": 377913.0}, {"date": "2023-04-03", "close": 24.39, "volume": 294100.0}, {"date": "2023-04-04", "close": 23.78, "volume": 302178.0}, {"date": "2023-04-05", "close": 23.52, "volume": 328481.0}, {"date": "2023-04-06", "close": 23.36, "volume": 247302.0}, {"date": "2023-04-10", "close": 24.13, "volume": 478271.0}, {"date": "2023-04-11", "close": 24.45, "volume": 387070.0}, {"date": "2023-04-12", "close": 24.54, "volume": 260190.0}, {"date": "2023-04-13", "close": 24.07, "volume": 414749.0}, {"date": "2023-04-14", "close": 23.71, "volume": 430547.0}, {"date": "2023-04-17", "close": 24.19, "volume": 373461.0}, {"date": "2023-04-18", "close": 23.83, "volume": 345173.0}, {"date": "2023-04-19", "close": 23.97, "volume": 232112.0}, {"date": "2023-04-20", "close": 23.94, "volume": 298597.0}, {"date": "2023-04-21", "close": 23.94, "volume": 289795.0}, {"date": "2023-04-24", "close": 24.03, "volume": 258120.0}, {"date": "2023-04-25", "close": 23.8, "volume": 296011.0}, {"date": "2023-04-26", "close": 23.21, "volume": 306617.0}, {"date": "2023-04-27", "close": 23.76, "volume": 298912.0}, {"date": "2023-04-28", "close": 23.95, "volume": 366814.0}, {"date": "2023-05-01", "close": 23.83, "volume": 372783.0}, {"date": "2023-05-02", "close": 21.67, "volume": 972622.0}, {"date": "2023-05-03", "close": 21.76, "volume": 775253.0}, {"date": "2023-05-04", "close": 20.7, "volume": 539164.0}, {"date": "2023-05-05", "close": 21.53, "volume": 343022.0}, {"date": "2023-05-08", "close": 21.32, "volume": 305083.0}, {"date": "2023-05-09", "close": 21.08, "volume": 313589.0}, {"date": "2023-05-10", "close": 20.94, "volume": 347004.0}, {"date": "2023-05-11", "close": 20.93, "volume": 254377.0}, {"date": "2023-05-12", "close": 20.73, "volume": 296746.0}, {"date": "2023-05-15", "close": 20.83, "volume": 343361.0}, {"date": "2023-05-16", "close": 20.61, "volume": 334407.0}, {"date": "2023-05-17", "close": 21.25, "volume": 437306.0}, {"date": "2023-05-18", "close": 21.37, "volume": 380362.0}, {"date": "2023-05-19", "close": 21.4, "volume": 299863.0}, {"date": "2023-05-22", "close": 21.45, "volume": 383263.0}, {"date": "2023-05-23", "close": 21.56, "volume": 347306.0}, {"date": "2023-05-24", "close": 21.0, "volume": 249545.0}, {"date": "2023-05-25", "close": 21.17, "volume": 301027.0}, {"date": "2023-05-26", "close": 21.51, "volume": 225064.0}, {"date": "2023-05-30", "close": 21.52, "volume": 276657.0}, {"date": "2023-05-31", "close": 21.15, "volume": 390415.0}, {"date": "2023-06-01", "close": 21.46, "volume": 367343.0}, {"date": "2023-06-02", "close": 22.78, "volume": 355696.0}, {"date": "2023-06-05", "close": 21.93, "volume": 368424.0}, {"date": "2023-06-06", "close": 22.3, "volume": 1005502.0}, {"date": "2023-06-07", "close": 23.57, "volume": 707239.0}, {"date": "2023-06-08", "close": 23.09, "volume": 429647.0}, {"date": "2023-06-09", "close": 22.96, "volume": 334517.0}, {"date": "2023-06-12", "close": 23.05, "volume": 427795.0}, {"date": "2023-06-13", "close": 23.5, "volume": 383123.0}, {"date": "2023-06-14", "close": 23.48, "volume": 381527.0}, {"date": "2023-06-15", "close": 23.9, "volume": 434173.0}, {"date": "2023-06-16", "close": 23.89, "volume": 1532237.0}, {"date": "2023-06-20", "close": 23.62, "volume": 368683.0}, {"date": "2023-06-21", "close": 23.93, "volume": 344633.0}, {"date": "2023-06-22", "close": 23.61, "volume": 388339.0}, {"date": "2023-06-23", "close": 23.49, "volume": 1377712.0}, {"date": "2023-06-26", "close": 23.72, "volume": 294593.0}, {"date": "2023-06-27", "close": 24.0, "volume": 334579.0}, {"date": "2023-06-28", "close": 24.1, "volume": 278456.0}, {"date": "2023-06-29", "close": 25.57, "volume": 512330.0}, {"date": "2023-06-30", "close": 25.71, "volume": 386541.0}, {"date": "2023-07-03", "close": 25.8, "volume": 295324.0}, {"date": "2023-07-05", "close": 25.43, "volume": 456693.0}, {"date": "2023-07-06", "close": 25.07, "volume": 353251.0}, {"date": "2023-07-07", "close": 25.49, "volume": 272389.0}, {"date": "2023-07-10", "close": 25.69, "volume": 389937.0}, {"date": "2023-07-11", "close": 25.82, "volume": 297783.0}, {"date": "2023-07-12", "close": 25.72, "volume": 330838.0}, {"date": "2023-07-13", "close": 25.73, "volume": 218108.0}, {"date": "2023-07-14", "close": 25.62, "volume": 215242.0}, {"date": "2023-07-17", "close": 25.5, "volume": 350947.0}, {"date": "2023-07-18", "close": 25.62, "volume": 319036.0}, {"date": "2023-07-19", "close": 25.88, "volume": 296325.0}, {"date": "2023-07-20", "close": 25.93, "volume": 215094.0}, {"date": "2023-07-21", "close": 25.49, "volume": 266610.0}, {"date": "2023-07-24", "close": 25.7, "volume": 185034.0}, {"date": "2023-07-25", "close": 25.74, "volume": 222350.0}, {"date": "2023-07-26", "close": 25.85, "volume": 232734.0}, {"date": "2023-07-27", "close": 25.69, "volume": 333662.0}, {"date": "2023-07-28", "close": 25.79, "volume": 337670.0}, {"date": "2023-07-31", "close": 26.22, "volume": 430389.0}, {"date": "2023-08-01", "close": 25.58, "volume": 686903.0}, {"date": "2023-08-02", "close": 26.87, "volume": 502863.0}, {"date": "2023-08-03", "close": 26.16, "volume": 325614.0}, {"date": "2023-08-04", "close": 25.71, "volume": 291867.0}, {"date": "2023-08-07", "close": 26.26, "volume": 203663.0}, {"date": "2023-08-08", "close": 26.15, "volume": 245878.0}, {"date": "2023-08-09", "close": 26.03, "volume": 244263.0}, {"date": "2023-08-10", "close": 26.25, "volume": 280945.0}, {"date": "2023-08-11", "close": 26.23, "volume": 250245.0}, {"date": "2023-08-14", "close": 26.01, "volume": 256640.0}, {"date": "2023-08-15", "close": 25.48, "volume": 188040.0}, {"date": "2023-08-16", "close": 25.22, "volume": 205745.0}, {"date": "2023-08-17", "close": 25.33, "volume": 195763.0}, {"date": "2023-08-18", "close": 25.22, "volume": 281274.0}, {"date": "2023-08-21", "close": 24.89, "volume": 244582.0}, {"date": "2023-08-22", "close": 24.71, "volume": 183736.0}, {"date": "2023-08-23", "close": 25.11, "volume": 203640.0}, {"date": "2023-08-24", "close": 24.95, "volume": 254086.0}, {"date": "2023-08-25", "close": 24.86, "volume": 155802.0}, {"date": "2023-08-28", "close": 24.93, "volume": 183537.0}, {"date": "2023-08-29", "close": 25.16, "volume": 239571.0}, {"date": "2023-08-30", "close": 25.01, "volume": 220820.0}, {"date": "2023-08-31", "close": 25.07, "volume": 288617.0}, {"date": "2023-09-01", "close": 25.55, "volume": 267883.0}, {"date": "2023-09-05", "close": 24.11, "volume": 448707.0}, {"date": "2023-09-06", "close": 23.87, "volume": 287394.0}, {"date": "2023-09-07", "close": 23.38, "volume": 341634.0}, {"date": "2023-09-08", "close": 23.57, "volume": 215553.0}, {"date": "2023-09-11", "close": 23.79, "volume": 247992.0}, {"date": "2023-09-12", "close": 23.79, "volume": 198324.0}, {"date": "2023-09-13", "close": 23.58, "volume": 245863.0}, {"date": "2023-09-14", "close": 24.35, "volume": 318443.0}, {"date": "2023-09-15", "close": 24.02, "volume": 1055095.0}, {"date": "2023-09-18", "close": 24.02, "volume": 245704.0}, {"date": "2023-09-19", "close": 24.6, "volume": 468237.0}, {"date": "2023-09-20", "close": 24.86, "volume": 412525.0}, {"date": "2023-09-21", "close": 25.35, "volume": 644239.0}, {"date": "2023-09-22", "close": 25.29, "volume": 400661.0}, {"date": "2023-09-25", "close": 25.36, "volume": 440728.0}, {"date": "2023-09-26", "close": 24.59, "volume": 368428.0}, {"date": "2023-09-27", "close": 24.81, "volume": 306701.0}, {"date": "2023-09-28", "close": 25.01, "volume": 417008.0}, {"date": "2023-09-29", "close": 24.35, "volume": 449870.0}, {"date": "2023-10-02", "close": 23.58, "volume": 476941.0}, {"date": "2023-10-03", "close": 23.34, "volume": 302317.0}, {"date": "2023-10-04", "close": 21.24, "volume": 774992.0}, {"date": "2023-10-05", "close": 21.39, "volume": 654122.0}, {"date": "2023-10-06", "close": 21.6, "volume": 528443.0}, {"date": "2023-10-09", "close": 21.97, "volume": 472470.0}, {"date": "2023-10-10", "close": 22.23, "volume": 337634.0}, {"date": "2023-10-11", "close": 22.58, "volume": 353599.0}, {"date": "2023-10-12", "close": 22.0, "volume": 243843.0}, {"date": "2023-10-13", "close": 21.91, "volume": 258642.0}, {"date": "2023-10-16", "close": 22.94, "volume": 485314.0}, {"date": "2023-10-17", "close": 23.06, "volume": 494865.0}, {"date": "2023-10-18", "close": 22.27, "volume": 357866.0}, {"date": "2023-10-19", "close": 21.76, "volume": 372541.0}, {"date": "2023-10-20", "close": 21.58, "volume": 429550.0}, {"date": "2023-10-23", "close": 21.3, "volume": 335942.0}, {"date": "2023-10-24", "close": 21.04, "volume": 291608.0}, {"date": "2023-10-25", "close": 20.12, "volume": 735756.0}, {"date": "2023-10-26", "close": 20.65, "volume": 567017.0}, {"date": "2023-10-27", "close": 20.29, "volume": 422043.0}, {"date": "2023-10-30", "close": 20.8, "volume": 400895.0}, {"date": "2023-10-31", "close": 20.83, "volume": 295681.0}, {"date": "2023-11-01", "close": 20.7, "volume": 416935.0}, {"date": "2023-11-02", "close": 22.75, "volume": 529509.0}, {"date": "2023-11-03", "close": 24.0, "volume": 619943.0}, {"date": "2023-11-06", "close": 23.93, "volume": 422823.0}, {"date": "2023-11-07", "close": 23.53, "volume": 291961.0}, {"date": "2023-11-08", "close": 23.09, "volume": 323551.0}, {"date": "2023-11-09", "close": 23.08, "volume": 249071.0}, {"date": "2023-11-10", "close": 23.36, "volume": 244903.0}, {"date": "2023-11-13", "close": 23.32, "volume": 231942.0}, {"date": "2023-11-14", "close": 24.28, "volume": 565388.0}, {"date": "2023-11-15", "close": 24.71, "volume": 329155.0}, {"date": "2023-11-16", "close": 24.43, "volume": 300765.0}, {"date": "2023-11-17", "close": 24.92, "volume": 510986.0}, {"date": "2023-11-20", "close": 24.85, "volume": 378749.0}, {"date": "2023-11-21", "close": 24.57, "volume": 193033.0}, {"date": "2023-11-22", "close": 24.64, "volume": 171824.0}, {"date": "2023-11-24", "close": 24.74, "volume": 89202.0}, {"date": "2023-11-27", "close": 24.64, "volume": 330721.0}, {"date": "2023-11-28", "close": 24.23, "volume": 340117.0}, {"date": "2023-11-29", "close": 24.6, "volume": 288846.0}, {"date": "2023-11-30", "close": 24.96, "volume": 430797.0}, {"date": "2023-12-01", "close": 25.62, "volume": 397885.0}, {"date": "2023-12-04", "close": 26.16, "volume": 407514.0}, {"date": "2023-12-05", "close": 25.54, "volume": 397071.0}, {"date": "2023-12-06", "close": 25.58, "volume": 324752.0}, {"date": "2023-12-07", "close": 26.34, "volume": 386628.0}, {"date": "2023-12-08", "close": 26.56, "volume": 284399.0}, {"date": "2023-12-11", "close": 26.56, "volume": 344413.0}, {"date": "2023-12-12", "close": 26.64, "volume": 329377.0}, {"date": "2023-12-13", "close": 27.47, "volume": 638684.0}, {"date": "2023-12-14", "close": 28.61, "volume": 444894.0}, {"date": "2023-12-15", "close": 28.33, "volume": 972942.0}, {"date": "2023-12-18", "close": 27.19, "volume": 654514.0}, {"date": "2023-12-19", "close": 27.37, "volume": 1059694.0}, {"date": "2023-12-20", "close": 25.86, "volume": 1240180.0}, {"date": "2023-12-21", "close": 26.36, "volume": 537214.0}, {"date": "2023-12-22", "close": 26.35, "volume": 446447.0}, {"date": "2023-12-26", "close": 26.51, "volume": 522173.0}, {"date": "2023-12-27", "close": 26.45, "volume": 401663.0}, {"date": "2023-12-28", "close": 26.77, "volume": 365648.0}, {"date": "2023-12-29", "close": 26.59, "volume": 328991.0}, {"date": "2024-01-02", "close": 26.59, "volume": 512480.0}, {"date": "2024-01-03", "close": 26.11, "volume": 461879.0}, {"date": "2024-01-04", "close": 25.95, "volume": 581038.0}, {"date": "2024-01-05", "close": 26.23, "volume": 480207.0}, {"date": "2024-01-08", "close": 26.52, "volume": 380234.0}, {"date": "2024-01-09", "close": 25.52, "volume": 497905.0}, {"date": "2024-01-10", "close": 25.37, "volume": 525127.0}, {"date": "2024-01-11", "close": 24.93, "volume": 483270.0}, {"date": "2024-01-12", "close": 24.84, "volume": 231425.0}, {"date": "2024-01-16", "close": 24.42, "volume": 295669.0}, {"date": "2024-01-17", "close": 23.84, "volume": 364770.0}, {"date": "2024-01-18", "close": 23.84, "volume": 346090.0}, {"date": "2024-01-19", "close": 24.69, "volume": 480252.0}, {"date": "2024-01-22", "close": 25.5, "volume": 500271.0}, {"date": "2024-01-23", "close": 25.57, "volume": 454461.0}, {"date": "2024-01-24", "close": 25.47, "volume": 362071.0}, {"date": "2024-01-25", "close": 25.86, "volume": 355398.0}, {"date": "2024-01-26", "close": 25.87, "volume": 304709.0}, {"date": "2024-01-29", "close": 25.92, "volume": 343927.0}, {"date": "2024-01-30", "close": 26.01, "volume": 424394.0}, {"date": "2024-01-31", "close": 25.14, "volume": 799912.0}, {"date": "2024-02-01", "close": 25.4, "volume": 422372.0}, {"date": "2024-02-02", "close": 25.57, "volume": 436144.0}, {"date": "2024-02-05", "close": 25.31, "volume": 325273.0}, {"date": "2024-02-06", "close": 25.87, "volume": 410077.0}, {"date": "2024-02-07", "close": 25.53, "volume": 435545.0}, {"date": "2024-02-08", "close": 26.0, "volume": 357859.0}, {"date": "2024-02-09", "close": 26.32, "volume": 319293.0}, {"date": "2024-02-12", "close": 26.74, "volume": 559369.0}, {"date": "2024-02-13", "close": 25.76, "volume": 605087.0}, {"date": "2024-02-14", "close": 26.46, "volume": 415145.0}, {"date": "2024-02-15", "close": 27.31, "volume": 485030.0}, {"date": "2024-02-16", "close": 26.54, "volume": 427418.0}, {"date": "2024-02-20", "close": 26.31, "volume": 522058.0}, {"date": "2024-02-21", "close": 26.53, "volume": 484611.0}, {"date": "2024-02-22", "close": 25.43, "volume": 739609.0}, {"date": "2024-02-23", "close": 24.59, "volume": 676702.0}, {"date": "2024-02-26", "close": 24.25, "volume": 629663.0}, {"date": "2024-02-27", "close": 24.58, "volume": 429771.0}, {"date": "2024-02-28", "close": 24.4, "volume": 464117.0}, {"date": "2024-02-29", "close": 25.38, "volume": 628622.0}, {"date": "2024-03-01", "close": 25.04, "volume": 347768.0}, {"date": "2024-03-04", "close": 24.67, "volume": 505586.0}, {"date": "2024-03-05", "close": 25.11, "volume": 464955.0}, {"date": "2024-03-06", "close": 25.5, "volume": 481657.0}, {"date": "2024-03-07", "close": 25.88, "volume": 358610.0}, {"date": "2024-03-08", "close": 26.25, "volume": 521270.0}, {"date": "2024-03-11", "close": 26.03, "volume": 508045.0}, {"date": "2024-03-12", "close": 25.8, "volume": 379419.0}, {"date": "2024-03-13", "close": 26.0, "volume": 502549.0}, {"date": "2024-03-14", "close": 25.47, "volume": 556525.0}, {"date": "2024-03-15", "close": 25.98, "volume": 1781232.0}, {"date": "2024-03-18", "close": 25.82, "volume": 581365.0}, {"date": "2024-03-19", "close": 26.05, "volume": 559690.0}, {"date": "2024-03-20", "close": 26.35, "volume": 399478.0}, {"date": "2024-03-21", "close": 26.73, "volume": 480060.0}, {"date": "2024-03-22", "close": 26.39, "volume": 384734.0}, {"date": "2024-03-25", "close": 27.13, "volume": 426814.0}, {"date": "2024-03-26", "close": 27.44, "volume": 399690.0}, {"date": "2024-03-27", "close": 28.04, "volume": 527859.0}, {"date": "2024-03-28", "close": 27.85, "volume": 640779.0}, {"date": "2024-04-01", "close": 27.21, "volume": 365960.0}, {"date": "2024-04-02", "close": 27.04, "volume": 569421.0}, {"date": "2024-04-03", "close": 27.57, "volume": 393485.0}, {"date": "2024-04-04", "close": 27.2, "volume": 371014.0}, {"date": "2024-04-05", "close": 27.93, "volume": 455098.0}, {"date": "2024-04-08", "close": 27.85, "volume": 450510.0}, {"date": "2024-04-09", "close": 27.93, "volume": 277310.0}, {"date": "2024-04-10", "close": 27.34, "volume": 384409.0}, {"date": "2024-04-11", "close": 27.7, "volume": 340356.0}, {"date": "2024-04-12", "close": 26.86, "volume": 376330.0}, {"date": "2024-04-15", "close": 26.57, "volume": 304438.0}, {"date": "2024-04-16", "close": 26.13, "volume": 379921.0}, {"date": "2024-04-17", "close": 25.89, "volume": 354217.0}, {"date": "2024-04-18", "close": 26.25, "volume": 533078.0}, {"date": "2024-04-19", "close": 26.54, "volume": 448487.0}, {"date": "2024-04-22", "close": 26.43, "volume": 493475.0}, {"date": "2024-04-23", "close": 26.76, "volume": 1977849.0}, {"date": "2024-04-24", "close": 27.18, "volume": 621725.0}, {"date": "2024-04-25", "close": 27.11, "volume": 997327.0}, {"date": "2024-04-26", "close": 27.14, "volume": 442477.0}, {"date": "2024-04-29", "close": 27.06, "volume": 362301.0}, {"date": "2024-04-30", "close": 26.02, "volume": 852574.0}, {"date": "2024-05-01", "close": 29.55, "volume": 1401003.0}, {"date": "2024-05-02", "close": 30.05, "volume": 1107223.0}, {"date": "2024-05-03", "close": 30.44, "volume": 628976.0}, {"date": "2024-05-06", "close": 30.51, "volume": 415083.0}, {"date": "2024-05-07", "close": 30.57, "volume": 371030.0}, {"date": "2024-05-08", "close": 30.67, "volume": 582631.0}, {"date": "2024-05-09", "close": 31.06, "volume": 382829.0}, {"date": "2024-05-10", "close": 31.24, "volume": 304908.0}, {"date": "2024-05-13", "close": 30.99, "volume": 438518.0}, {"date": "2024-05-14", "close": 30.9, "volume": 494198.0}, {"date": "2024-05-15", "close": 30.74, "volume": 389330.0}, {"date": "2024-05-16", "close": 31.08, "volume": 398489.0}, {"date": "2024-05-17", "close": 31.04, "volume": 232695.0}, {"date": "2024-05-20", "close": 30.75, "volume": 362229.0}, {"date": "2024-05-21", "close": 30.94, "volume": 598467.0}, {"date": "2024-05-22", "close": 30.21, "volume": 315324.0}, {"date": "2024-05-23", "close": 29.72, "volume": 345565.0}, {"date": "2024-05-24", "close": 30.42, "volume": 344744.0}, {"date": "2024-05-28", "close": 30.76, "volume": 470244.0}, {"date": "2024-05-29", "close": 30.5, "volume": 311946.0}, {"date": "2024-05-30", "close": 31.1, "volume": 513308.0}, {"date": "2024-05-31", "close": 31.45, "volume": 1093096.0}, {"date": "2024-06-03", "close": 31.24, "volume": 1394114.0}, {"date": "2024-06-04", "close": 30.43, "volume": 408051.0}, {"date": "2024-06-05", "close": 30.36, "volume": 327839.0}, {"date": "2024-06-06", "close": 29.63, "volume": 273948.0}, {"date": "2024-06-07", "close": 29.29, "volume": 339593.0}, {"date": "2024-06-10", "close": 29.16, "volume": 344156.0}, {"date": "2024-06-11", "close": 28.79, "volume": 345619.0}, {"date": "2024-06-12", "close": 29.2, "volume": 419094.0}, {"date": "2024-06-13", "close": 28.87, "volume": 379045.0}, {"date": "2024-06-14", "close": 28.1, "volume": 506007.0}, {"date": "2024-06-17", "close": 29.6, "volume": 833660.0}, {"date": "2024-06-18", "close": 30.61, "volume": 648584.0}, {"date": "2024-06-20", "close": 31.21, "volume": 713001.0}, {"date": "2024-06-21", "close": 30.66, "volume": 1541034.0}, {"date": "2024-06-24", "close": 30.94, "volume": 429880.0}, {"date": "2024-06-25", "close": 30.16, "volume": 532676.0}, {"date": "2024-06-26", "close": 29.68, "volume": 643225.0}, {"date": "2024-06-27", "close": 29.67, "volume": 509044.0}, {"date": "2024-06-28", "close": 29.92, "volume": 3330955.0}, {"date": "2024-07-01", "close": 29.23, "volume": 402939.0}, {"date": "2024-07-02", "close": 29.3, "volume": 1329453.0}, {"date": "2024-07-03", "close": 29.42, "volume": 300653.0}, {"date": "2024-07-05", "close": 29.53, "volume": 345227.0}, {"date": "2024-07-08", "close": 28.78, "volume": 877068.0}, {"date": "2024-07-09", "close": 28.69, "volume": 701293.0}, {"date": "2024-07-10", "close": 28.66, "volume": 684526.0}, {"date": "2024-07-11", "close": 29.62, "volume": 1019778.0}, {"date": "2024-07-12", "close": 29.51, "volume": 610952.0}, {"date": "2024-07-15", "close": 30.05, "volume": 743365.0}, {"date": "2024-07-16", "close": 31.38, "volume": 597128.0}, {"date": "2024-07-17", "close": 31.26, "volume": 436136.0}, {"date": "2024-07-18", "close": 31.25, "volume": 496552.0}, {"date": "2024-07-19", "close": 30.87, "volume": 364135.0}, {"date": "2024-07-22", "close": 31.59, "volume": 403018.0}, {"date": "2024-07-23", "close": 32.63, "volume": 857379.0}, {"date": "2024-07-24", "close": 32.26, "volume": 895728.0}, {"date": "2024-07-25", "close": 33.28, "volume": 715402.0}, {"date": "2024-07-26", "close": 33.32, "volume": 491044.0}, {"date": "2024-07-29", "close": 32.74, "volume": 413489.0}, {"date": "2024-07-30", "close": 32.84, "volume": 361019.0}, {"date": "2024-07-31", "close": 33.06, "volume": 538240.0}, {"date": "2024-08-01", "close": 36.5, "volume": 1675372.0}, {"date": "2024-08-02", "close": 33.97, "volume": 1089484.0}, {"date": "2024-08-05", "close": 33.47, "volume": 988037.0}, {"date": "2024-08-06", "close": 33.57, "volume": 679598.0}, {"date": "2024-08-07", "close": 32.74, "volume": 665104.0}, {"date": "2024-08-08", "close": 32.84, "volume": 1119742.0}, {"date": "2024-08-09", "close": 32.91, "volume": 558279.0}, {"date": "2024-08-12", "close": 31.84, "volume": 454561.0}, {"date": "2024-08-13", "close": 32.1, "volume": 446374.0}, {"date": "2024-08-14", "close": 32.07, "volume": 293457.0}, {"date": "2024-08-15", "close": 32.2, "volume": 615085.0}, {"date": "2024-08-16", "close": 32.34, "volume": 453398.0}, {"date": "2024-08-19", "close": 32.68, "volume": 361764.0}, {"date": "2024-08-20", "close": 31.96, "volume": 237848.0}, {"date": "2024-08-21", "close": 32.17, "volume": 327877.0}, {"date": "2024-08-22", "close": 31.94, "volume": 369023.0}, {"date": "2024-08-23", "close": 32.49, "volume": 615018.0}, {"date": "2024-08-26", "close": 32.45, "volume": 363402.0}, {"date": "2024-08-27", "close": 32.28, "volume": 412283.0}, {"date": "2024-08-28", "close": 32.69, "volume": 635487.0}, {"date": "2024-08-29", "close": 32.87, "volume": 606086.0}, {"date": "2024-08-30", "close": 33.01, "volume": 407489.0}, {"date": "2024-09-03", "close": 32.14, "volume": 600136.0}, {"date": "2024-09-04", "close": 32.09, "volume": 394674.0}, {"date": "2024-09-05", "close": 32.42, "volume": 438886.0}, {"date": "2024-09-06", "close": 31.05, "volume": 548820.0}, {"date": "2024-09-09", "close": 30.55, "volume": 523288.0}, {"date": "2024-09-10", "close": 30.61, "volume": 399459.0}, {"date": "2024-09-11", "close": 30.51, "volume": 430218.0}, {"date": "2024-09-12", "close": 30.77, "volume": 560021.0}, {"date": "2024-09-13", "close": 31.9, "volume": 725691.0}, {"date": "2024-09-16", "close": 32.52, "volume": 372738.0}, {"date": "2024-09-17", "close": 33.13, "volume": 482070.0}, {"date": "2024-09-18", "close": 33.2, "volume": 562749.0}, {"date": "2024-09-19", "close": 34.13, "volume": 556259.0}, {"date": "2024-09-20", "close": 34.2, "volume": 1593794.0}, {"date": "2024-09-23", "close": 34.0, "volume": 362839.0}, {"date": "2024-09-24", "close": 34.19, "volume": 305068.0}, {"date": "2024-09-25", "close": 34.05, "volume": 412850.0}, {"date": "2024-09-26", "close": 33.94, "volume": 388844.0}, {"date": "2024-09-27", "close": 34.37, "volume": 455186.0}, {"date": "2024-09-30", "close": 34.84, "volume": 526056.0}, {"date": "2024-10-01", "close": 33.99, "volume": 448173.0}, {"date": "2024-10-02", "close": 33.82, "volume": 344356.0}, {"date": "2024-10-03", "close": 33.33, "volume": 296749.0}, {"date": "2024-10-04", "close": 33.99, "volume": 260717.0}, {"date": "2024-10-07", "close": 34.16, "volume": 417257.0}, {"date": "2024-10-08", "close": 34.23, "volume": 585254.0}, {"date": "2024-10-09", "close": 35.11, "volume": 678218.0}, {"date": "2024-10-10", "close": 35.46, "volume": 482892.0}, {"date": "2024-10-11", "close": 35.98, "volume": 607019.0}, {"date": "2024-10-14", "close": 36.63, "volume": 390897.0}, {"date": "2024-10-15", "close": 35.21, "volume": 1021424.0}, {"date": "2024-10-16", "close": 35.77, "volume": 522091.0}, {"date": "2024-10-17", "close": 35.2, "volume": 375589.0}, {"date": "2024-10-18", "close": 35.34, "volume": 326931.0}, {"date": "2024-10-21", "close": 34.19, "volume": 611405.0}, {"date": "2024-10-22", "close": 34.78, "volume": 381404.0}, {"date": "2024-10-23", "close": 34.76, "volume": 362120.0}, {"date": "2024-10-24", "close": 35.76, "volume": 534426.0}, {"date": "2024-10-25", "close": 35.44, "volume": 390499.0}, {"date": "2024-10-28", "close": 36.15, "volume": 450668.0}, {"date": "2024-10-29", "close": 35.64, "volume": 315835.0}, {"date": "2024-10-30", "close": 35.73, "volume": 469221.0}, {"date": "2024-10-31", "close": 34.28, "volume": 435606.0}, {"date": "2024-11-01", "close": 32.58, "volume": 704768.0}, {"date": "2024-11-04", "close": 33.01, "volume": 370670.0}, {"date": "2024-11-05", "close": 33.8, "volume": 352431.0}, {"date": "2024-11-06", "close": 37.0, "volume": 993814.0}, {"date": "2024-11-07", "close": 36.86, "volume": 703756.0}, {"date": "2024-11-08", "close": 37.14, "volume": 662389.0}, {"date": "2024-11-11", "close": 38.2, "volume": 610096.0}, {"date": "2024-11-12", "close": 38.28, "volume": 1733902.0}, {"date": "2024-11-13", "close": 37.87, "volume": 470251.0}, {"date": "2024-11-14", "close": 37.37, "volume": 387933.0}, {"date": "2024-11-15", "close": 37.22, "volume": 375997.0}, {"date": "2024-11-18", "close": 37.44, "volume": 399546.0}, {"date": "2024-11-19", "close": 37.98, "volume": 304176.0}, {"date": "2024-11-20", "close": 37.05, "volume": 537378.0}, {"date": "2024-11-21", "close": 37.17, "volume": 456385.0}, {"date": "2024-11-22", "close": 37.55, "volume": 645870.0}, {"date": "2024-11-25", "close": 37.87, "volume": 552087.0}, {"date": "2024-11-26", "close": 37.68, "volume": 462789.0}, {"date": "2024-11-27", "close": 37.45, "volume": 336380.0}, {"date": "2024-11-29", "close": 37.7, "volume": 247999.0}, {"date": "2024-12-02", "close": 37.67, "volume": 405438.0}, {"date": "2024-12-03", "close": 37.35, "volume": 350988.0}, {"date": "2024-12-04", "close": 37.54, "volume": 332357.0}, {"date": "2024-12-05", "close": 37.35, "volume": 312111.0}, {"date": "2024-12-06", "close": 37.98, "volume": 435041.0}, {"date": "2024-12-09", "close": 37.36, "volume": 503988.0}, {"date": "2024-12-10", "close": 38.37, "volume": 500283.0}, {"date": "2024-12-11", "close": 37.91, "volume": 442905.0}, {"date": "2024-12-12", "close": 37.38, "volume": 313604.0}, {"date": "2024-12-13", "close": 37.32, "volume": 319971.0}, {"date": "2024-12-16", "close": 37.78, "volume": 420317.0}, {"date": "2024-12-17", "close": 36.68, "volume": 603631.0}, {"date": "2024-12-18", "close": 34.97, "volume": 633554.0}, {"date": "2024-12-19", "close": 35.38, "volume": 588757.0}, {"date": "2024-12-20", "close": 35.76, "volume": 1927014.0}, {"date": "2024-12-23", "close": 35.17, "volume": 560508.0}, {"date": "2024-12-24", "close": 35.83, "volume": 127890.0}, {"date": "2024-12-26", "close": 35.91, "volume": 227068.0}, {"date": "2024-12-27", "close": 35.48, "volume": 217164.0}, {"date": "2024-12-30", "close": 35.27, "volume": 1022742.0}, {"date": "2024-12-31", "close": 35.1, "volume": 375903.0}, {"date": "2025-01-02", "close": 35.08, "volume": 333454.0}, {"date": "2025-01-03", "close": 35.94, "volume": 347636.0}, {"date": "2025-01-06", "close": 36.21, "volume": 558406.0}, {"date": "2025-01-07", "close": 35.3, "volume": 459542.0}, {"date": "2025-01-08", "close": 34.82, "volume": 793067.0}, {"date": "2025-01-10", "close": 34.95, "volume": 538896.0}, {"date": "2025-01-13", "close": 36.21, "volume": 468420.0}, {"date": "2025-01-14", "close": 37.46, "volume": 447565.0}, {"date": "2025-01-15", "close": 37.66, "volume": 626258.0}, {"date": "2025-01-16", "close": 37.58, "volume": 355640.0}, {"date": "2025-01-17", "close": 38.18, "volume": 482825.0}, {"date": "2025-01-21", "close": 38.51, "volume": 493280.0}, {"date": "2025-01-22", "close": 38.38, "volume": 423539.0}, {"date": "2025-01-23", "close": 39.34, "volume": 472839.0}, {"date": "2025-01-24", "close": 39.45, "volume": 374302.0}, {"date": "2025-01-27", "close": 38.42, "volume": 636100.0}, {"date": "2025-01-28", "close": 37.76, "volume": 415123.0}, {"date": "2025-01-29", "close": 37.71, "volume": 385515.0}, {"date": "2025-01-30", "close": 38.3, "volume": 291245.0}, {"date": "2025-01-31", "close": 37.83, "volume": 753678.0}, {"date": "2025-02-03", "close": 36.51, "volume": 653556.0}, {"date": "2025-02-04", "close": 37.2, "volume": 370050.0}, {"date": "2025-02-05", "close": 37.65, "volume": 407870.0}, {"date": "2025-02-06", "close": 37.71, "volume": 354423.0}, {"date": "2025-02-07", "close": 37.14, "volume": 379842.0}, {"date": "2025-02-10", "close": 37.05, "volume": 243385.0}, {"date": "2025-02-11", "close": 37.22, "volume": 305326.0}, {"date": "2025-02-12", "close": 35.48, "volume": 509252.0}, {"date": "2025-02-13", "close": 35.17, "volume": 431273.0}, {"date": "2025-02-14", "close": 34.39, "volume": 737332.0}, {"date": "2025-02-18", "close": 34.57, "volume": 803427.0}, {"date": "2025-02-19", "close": 34.21, "volume": 800410.0}, {"date": "2025-02-20", "close": 31.36, "volume": 1228265.0}, {"date": "2025-02-21", "close": 30.22, "volume": 933153.0}, {"date": "2025-02-24", "close": 30.31, "volume": 1014228.0}, {"date": "2025-02-25", "close": 30.78, "volume": 706216.0}, {"date": "2025-02-26", "close": 31.16, "volume": 537989.0}, {"date": "2025-02-27", "close": 30.99, "volume": 582066.0}, {"date": "2025-02-28", "close": 31.09, "volume": 630031.0}, {"date": "2025-03-03", "close": 30.09, "volume": 792910.0}, {"date": "2025-03-04", "close": 29.44, "volume": 659585.0}, {"date": "2025-03-05", "close": 29.84, "volume": 679419.0}, {"date": "2025-03-06", "close": 29.78, "volume": 563919.0}, {"date": "2025-03-07", "close": 29.83, "volume": 473985.0}, {"date": "2025-03-10", "close": 29.27, "volume": 725846.0}, {"date": "2025-03-11", "close": 29.39, "volume": 533390.0}, {"date": "2025-03-12", "close": 29.01, "volume": 598218.0}, {"date": "2025-03-13", "close": 28.9, "volume": 381540.0}, {"date": "2025-03-14", "close": 29.19, "volume": 747973.0}, {"date": "2025-03-17", "close": 29.48, "volume": 488064.0}, {"date": "2025-03-18", "close": 29.15, "volume": 580443.0}, {"date": "2025-03-19", "close": 29.49, "volume": 664523.0}, {"date": "2025-03-20", "close": 29.63, "volume": 399137.0}, {"date": "2025-03-21", "close": 29.38, "volume": 1258878.0}, {"date": "2025-03-24", "close": 29.64, "volume": 360180.0}, {"date": "2025-03-25", "close": 29.59, "volume": 440135.0}, {"date": "2025-03-26", "close": 29.37, "volume": 311985.0}, {"date": "2025-03-27", "close": 29.0, "volume": 381463.0}, {"date": "2025-03-28", "close": 28.45, "volume": 687274.0}, {"date": "2025-03-31", "close": 28.06, "volume": 870824.0}, {"date": "2025-04-01", "close": 28.13, "volume": 614923.0}, {"date": "2025-04-02", "close": 28.86, "volume": 959352.0}, {"date": "2025-04-03", "close": 26.65, "volume": 722336.0}, {"date": "2025-04-04", "close": 25.09, "volume": 1057089.0}, {"date": "2025-04-07", "close": 24.97, "volume": 976068.0}, {"date": "2025-04-08", "close": 24.21, "volume": 944003.0}, {"date": "2025-04-09", "close": 26.64, "volume": 800600.0}, {"date": "2025-04-10", "close": 25.59, "volume": 663033.0}, {"date": "2025-04-11", "close": 25.24, "volume": 438923.0}, {"date": "2025-04-14", "close": 25.56, "volume": 699490.0}, {"date": "2025-04-15", "close": 25.29, "volume": 860220.0}, {"date": "2025-04-16", "close": 24.88, "volume": 688909.0}, {"date": "2025-04-17", "close": 25.37, "volume": 466112.0}, {"date": "2025-04-21", "close": 25.0, "volume": 514413.0}, {"date": "2025-04-22", "close": 24.7, "volume": 510570.0}, {"date": "2025-04-23", "close": 24.58, "volume": 597767.0}, {"date": "2025-04-24", "close": 25.25, "volume": 420418.0}, {"date": "2025-04-25", "close": 25.1, "volume": 302413.0}, {"date": "2025-04-28", "close": 24.88, "volume": 444236.0}, {"date": "2025-04-29", "close": 25.05, "volume": 401016.0}, {"date": "2025-04-30", "close": 25.1, "volume": 640408.0}, {"date": "2025-05-01", "close": 24.38, "volume": 654899.0}, {"date": "2025-05-02", "close": 24.99, "volume": 576250.0}, {"date": "2025-05-05", "close": 24.68, "volume": 481645.0}, {"date": "2025-05-06", "close": 24.62, "volume": 450714.0}, {"date": "2025-05-07", "close": 24.11, "volume": 764885.0}, {"date": "2025-05-08", "close": 24.98, "volume": 503809.0}, {"date": "2025-05-09", "close": 25.02, "volume": 452029.0}, {"date": "2025-05-12", "close": 26.49, "volume": 557082.0}, {"date": "2025-05-13", "close": 26.79, "volume": 486002.0}, {"date": "2025-05-14", "close": 26.63, "volume": 569686.0}, {"date": "2025-05-15", "close": 26.95, "volume": 708526.0}, {"date": "2025-05-16", "close": 26.87, "volume": 435775.0}, {"date": "2025-05-19", "close": 26.69, "volume": 475864.0}, {"date": "2025-05-20", "close": 26.58, "volume": 357413.0}, {"date": "2025-05-21", "close": 25.71, "volume": 338273.0}, {"date": "2025-05-22", "close": 25.63, "volume": 339435.0}, {"date": "2025-05-23", "close": 25.36, "volume": 361044.0}, {"date": "2025-05-27", "close": 25.99, "volume": 339247.0}, {"date": "2025-05-28", "close": 25.57, "volume": 291473.0}, {"date": "2025-05-29", "close": 25.74, "volume": 295888.0}, {"date": "2025-05-30", "close": 25.74, "volume": 524621.0}, {"date": "2025-06-02", "close": 25.41, "volume": 311336.0}, {"date": "2025-06-03", "close": 25.85, "volume": 397947.0}, {"date": "2025-06-04", "close": 25.56, "volume": 291677.0}, {"date": "2025-06-05", "close": 25.64, "volume": 304194.0}, {"date": "2025-06-06", "close": 26.13, "volume": 325579.0}, {"date": "2025-06-09", "close": 26.34, "volume": 370753.0}, {"date": "2025-06-10", "close": 26.5, "volume": 372124.0}, {"date": "2025-06-11", "close": 26.46, "volume": 354752.0}, {"date": "2025-06-12", "close": 26.39, "volume": 508396.0}, {"date": "2025-06-13", "close": 26.04, "volume": 567096.0}, {"date": "2025-06-16", "close": 26.29, "volume": 1030376.0}, {"date": "2025-06-17", "close": 25.84, "volume": 611015.0}, {"date": "2025-06-18", "close": 26.24, "volume": 670452.0}, {"date": "2025-06-20", "close": 25.77, "volume": 1168479.0}, {"date": "2025-06-23", "close": 26.15, "volume": 534937.0}, {"date": "2025-06-24", "close": 26.65, "volume": 463951.0}, {"date": "2025-06-25", "close": 26.34, "volume": 685380.0}, {"date": "2025-06-26", "close": 27.16, "volume": 609856.0}, {"date": "2025-06-27", "close": 26.98, "volume": 2951630.0}, {"date": "2025-06-30", "close": 27.01, "volume": 692974.0}, {"date": "2025-07-01", "close": 27.66, "volume": 709558.0}, {"date": "2025-07-02", "close": 28.94, "volume": 1206972.0}, {"date": "2025-07-03", "close": 29.03, "volume": 389152.0}, {"date": "2025-07-07", "close": 28.6, "volume": 671078.0}, {"date": "2025-07-08", "close": 28.54, "volume": 1115001.0}, {"date": "2025-07-09", "close": 27.95, "volume": 676993.0}, {"date": "2025-07-10", "close": 28.32, "volume": 499454.0}, {"date": "2025-07-11", "close": 27.89, "volume": 383893.0}, {"date": "2025-07-14", "close": 27.65, "volume": 440667.0}, {"date": "2025-07-15", "close": 26.89, "volume": 697263.0}, {"date": "2025-07-16", "close": 26.68, "volume": 538915.0}, {"date": "2025-07-17", "close": 26.82, "volume": 782209.0}, {"date": "2025-07-18", "close": 26.28, "volume": 590219.0}, {"date": "2025-07-21", "close": 26.03, "volume": 529769.0}, {"date": "2025-07-22", "close": 26.6, "volume": 541554.0}, {"date": "2025-07-23", "close": 26.82, "volume": 484787.0}, {"date": "2025-07-24", "close": 26.07, "volume": 479858.0}, {"date": "2025-07-25", "close": 26.34, "volume": 802977.0}, {"date": "2025-07-28", "close": 26.3, "volume": 450049.0}, {"date": "2025-07-29", "close": 25.29, "volume": 841031.0}, {"date": "2025-07-30", "close": 24.98, "volume": 981946.0}, {"date": "2025-07-31", "close": 23.3, "volume": 1606521.0}, {"date": "2025-08-01", "close": 24.16, "volume": 1308455.0}, {"date": "2025-08-04", "close": 24.62, "volume": 930464.0}, {"date": "2025-08-05", "close": 26.34, "volume": 1491688.0}, {"date": "2025-08-06", "close": 26.99, "volume": 1454589.0}, {"date": "2025-08-07", "close": 27.33, "volume": 1149475.0}, {"date": "2025-08-08", "close": 27.18, "volume": 932434.0}, {"date": "2025-08-11", "close": 27.65, "volume": 1305433.0}, {"date": "2025-08-12", "close": 28.69, "volume": 943939.0}, {"date": "2025-08-13", "close": 28.88, "volume": 750563.0}, {"date": "2025-08-14", "close": 28.01, "volume": 786144.0}, {"date": "2025-08-15", "close": 27.41, "volume": 497178.0}, {"date": "2025-08-18", "close": 27.8, "volume": 537122.0}, {"date": "2025-08-19", "close": 28.12, "volume": 475294.0}, {"date": "2025-08-20", "close": 27.87, "volume": 616507.0}, {"date": "2025-08-21", "close": 27.86, "volume": 443390.0}, {"date": "2025-08-22", "close": 29.0, "volume": 550929.0}, {"date": "2025-08-25", "close": 28.45, "volume": 421588.0}, {"date": "2025-08-26", "close": 28.55, "volume": 497185.0}, {"date": "2025-08-27", "close": 28.79, "volume": 416881.0}, {"date": "2025-08-28", "close": 28.61, "volume": 527439.0}, {"date": "2025-08-29", "close": 28.42, "volume": 518077.0}, {"date": "2025-09-02", "close": 28.44, "volume": 634008.0}, {"date": "2025-09-03", "close": 27.89, "volume": 473588.0}, {"date": "2025-09-04", "close": 28.59, "volume": 494848.0}, {"date": "2025-09-05", "close": 28.57, "volume": 408059.0}, {"date": "2025-09-08", "close": 28.33, "volume": 423024.0}, {"date": "2025-09-09", "close": 28.17, "volume": 393381.0}, {"date": "2025-09-10", "close": 28.19, "volume": 377587.0}, {"date": "2025-09-11", "close": 28.56, "volume": 405284.0}, {"date": "2025-09-12", "close": 28.15, "volume": 638346.0}, {"date": "2025-09-15", "close": 28.34, "volume": 366383.0}, {"date": "2025-09-16", "close": 27.85, "volume": 623147.0}, {"date": "2025-09-17", "close": 27.74, "volume": 624313.0}, {"date": "2025-09-18", "close": 28.61, "volume": 609965.0}, {"date": "2025-09-19", "close": 28.05, "volume": 1621084.0}, {"date": "2025-09-22", "close": 28.26, "volume": 563488.0}, {"date": "2025-09-23", "close": 28.22, "volume": 462436.0}, {"date": "2025-09-24", "close": 27.82, "volume": 339630.0}, {"date": "2025-09-25", "close": 27.8, "volume": 347135.0}, {"date": "2025-09-26", "close": 28.04, "volume": 267933.0}, {"date": "2025-09-29", "close": 27.84, "volume": 425747.0}, {"date": "2025-09-30", "close": 28.04, "volume": 350099.0}, {"date": "2025-10-01", "close": 27.79, "volume": 351846.0}, {"date": "2025-10-02", "close": 27.77, "volume": 392679.0}, {"date": "2025-10-03", "close": 28.08, "volume": 338659.0}, {"date": "2025-10-06", "close": 27.96, "volume": 509844.0}, {"date": "2025-10-07", "close": 27.56, "volume": 487639.0}, {"date": "2025-10-08", "close": 28.07, "volume": 354917.0}, {"date": "2025-10-09", "close": 27.81, "volume": 356820.0}, {"date": "2025-10-10", "close": 27.15, "volume": 427216.0}, {"date": "2025-10-13", "close": 27.59, "volume": 325850.0}, {"date": "2025-10-14", "close": 28.11, "volume": 385502.0}, {"date": "2025-10-15", "close": 28.18, "volume": 338105.0}, {"date": "2025-10-16", "close": 28.04, "volume": 332034.0}, {"date": "2025-10-17", "close": 27.91, "volume": 391079.0}, {"date": "2025-10-20", "close": 28.34, "volume": 286184.0}, {"date": "2025-10-21", "close": 28.11, "volume": 327507.0}, {"date": "2025-10-22", "close": 27.93, "volume": 365966.0}, {"date": "2025-10-23", "close": 28.09, "volume": 290838.0}, {"date": "2025-10-24", "close": 28.27, "volume": 254241.0}, {"date": "2025-10-27", "close": 28.2, "volume": 287809.0}, {"date": "2025-10-28", "close": 28.24, "volume": 357693.0}, {"date": "2025-10-29", "close": 27.83, "volume": 603045.0}, {"date": "2025-10-30", "close": 27.05, "volume": 1158193.0}, {"date": "2025-10-31", "close": 27.37, "volume": 741311.0}, {"date": "2025-11-03", "close": 26.64, "volume": 589433.0}, {"date": "2025-11-04", "close": 26.11, "volume": 902324.0}, {"date": "2025-11-05", "close": 26.26, "volume": 715536.0}, {"date": "2025-11-06", "close": 25.9, "volume": 874566.0}, {"date": "2025-11-07", "close": 25.65, "volume": 658726.0}, {"date": "2025-11-10", "close": 25.84, "volume": 450415.0}, {"date": "2025-11-11", "close": 24.9, "volume": 491042.0}, {"date": "2025-11-12", "close": 25.35, "volume": 809174.0}, {"date": "2025-11-13", "close": 25.32, "volume": 787495.0}, {"date": "2025-11-14", "close": 25.46, "volume": 421213.0}, {"date": "2025-11-17", "close": 25.06, "volume": 644669.0}, {"date": "2025-11-18", "close": 25.21, "volume": 526631.0}, {"date": "2025-11-19", "close": 25.21, "volume": 501345.0}, {"date": "2025-11-20", "close": 25.5, "volume": 486545.0}, {"date": "2025-11-21", "close": 25.8, "volume": 594753.0}, {"date": "2025-11-24", "close": 25.62, "volume": 693926.0}, {"date": "2025-11-25", "close": 26.38, "volume": 524796.0}, {"date": "2025-11-26", "close": 26.47, "volume": 659295.0}, {"date": "2025-11-28", "close": 26.52, "volume": 244249.0}, {"date": "2025-12-01", "close": 26.38, "volume": 674653.0}, {"date": "2025-12-02", "close": 26.53, "volume": 371922.0}, {"date": "2025-12-03", "close": 27.13, "volume": 366390.0}, {"date": "2025-12-04", "close": 27.63, "volume": 549639.0}, {"date": "2025-12-05", "close": 27.65, "volume": 417653.0}, {"date": "2025-12-08", "close": 27.47, "volume": 700288.0}, {"date": "2025-12-09", "close": 27.79, "volume": 417884.0}, {"date": "2025-12-10", "close": 28.28, "volume": 761260.0}, {"date": "2025-12-11", "close": 28.36, "volume": 478198.0}, {"date": "2025-12-12", "close": 28.31, "volume": 563412.0}, {"date": "2025-12-15", "close": 28.32, "volume": 484259.0}, {"date": "2025-12-16", "close": 28.23, "volume": 467152.0}, {"date": "2025-12-17", "close": 28.51, "volume": 478507.0}, {"date": "2025-12-18", "close": 28.58, "volume": 763884.0}, {"date": "2025-12-19", "close": 28.43, "volume": 2963306.0}, {"date": "2025-12-22", "close": 28.31, "volume": 564356.0}, {"date": "2025-12-23", "close": 27.94, "volume": 402475.0}, {"date": "2025-12-24", "close": 27.82, "volume": 228310.0}, {"date": "2025-12-26", "close": 27.5, "volume": 360010.0}, {"date": "2025-12-29", "close": 27.09, "volume": 492587.0}, {"date": "2025-12-30", "close": 26.93, "volume": 562106.0}, {"date": "2025-12-31", "close": 26.44, "volume": 524372.0}, {"date": "2026-01-02", "close": 26.95, "volume": 549081.0}, {"date": "2026-01-05", "close": 26.58, "volume": 804660.0}, {"date": "2026-01-06", "close": 29.18, "volume": 1069531.0}, {"date": "2026-01-07", "close": 28.84, "volume": 592939.0}, {"date": "2026-01-08", "close": 29.37, "volume": 465621.0}, {"date": "2026-01-09", "close": 28.32, "volume": 761086.0}, {"date": "2026-01-12", "close": 28.05, "volume": 503563.0}, {"date": "2026-01-13", "close": 27.95, "volume": 438714.0}, {"date": "2026-01-14", "close": 27.72, "volume": 1045598.0}, {"date": "2026-01-15", "close": 27.48, "volume": 1016195.0}, {"date": "2026-01-16", "close": 27.35, "volume": 3687212.0}, {"date": "2026-01-20", "close": 26.62, "volume": 1223493.0}, {"date": "2026-01-21", "close": 27.4, "volume": 1135832.0}, {"date": "2026-01-22", "close": 27.57, "volume": 753148.0}, {"date": "2026-01-23", "close": 27.03, "volume": 581214.0}, {"date": "2026-01-26", "close": 28.1, "volume": 1095757.0}, {"date": "2026-01-27", "close": 28.06, "volume": 551125.0}, {"date": "2026-01-28", "close": 28.15, "volume": 673006.0}, {"date": "2026-01-29", "close": 28.7, "volume": 977849.0}, {"date": "2026-01-30", "close": 28.74, "volume": 2435563.0}, {"date": "2026-02-02", "close": 29.2, "volume": 695437.0}, {"date": "2026-02-03", "close": 29.29, "volume": 975244.0}, {"date": "2026-02-04", "close": 29.66, "volume": 667313.0}, {"date": "2026-02-05", "close": 30.24, "volume": 1011213.0}, {"date": "2026-02-06", "close": 30.39, "volume": 972075.0}, {"date": "2026-02-09", "close": 30.55, "volume": 776314.0}, {"date": "2026-02-10", "close": 30.86, "volume": 399788.0}, {"date": "2026-02-11", "close": 31.68, "volume": 755716.0}, {"date": "2026-02-12", "close": 34.58, "volume": 1462508.0}, {"date": "2026-02-13", "close": 35.08, "volume": 1074402.0}, {"date": "2026-02-17", "close": 34.74, "volume": 898081.0}, {"date": "2026-02-18", "close": 34.29, "volume": 605295.0}, {"date": "2026-02-19", "close": 34.15, "volume": 616557.0}, {"date": "2026-02-20", "close": 34.97, "volume": 633979.0}, {"date": "2026-02-23", "close": 34.6, "volume": 632389.0}, {"date": "2026-02-24", "close": 35.17, "volume": 552903.0}, {"date": "2026-02-25", "close": 34.49, "volume": 589418.0}, {"date": "2026-02-26", "close": 34.22, "volume": 656697.0}, {"date": "2026-02-27", "close": 34.18, "volume": 1282569.0}, {"date": "2026-03-02", "close": 34.6, "volume": 512034.0}, {"date": "2026-03-03", "close": 34.16, "volume": 800330.0}, {"date": "2026-03-04", "close": 34.25, "volume": 547189.0}, {"date": "2026-03-05", "close": 33.17, "volume": 515107.0}, {"date": "2026-03-06", "close": 31.89, "volume": 535021.0}, {"date": "2026-03-09", "close": 31.81, "volume": 646138.0}, {"date": "2026-03-10", "close": 31.54, "volume": 555480.0}, {"date": "2026-03-11", "close": 30.8, "volume": 475029.0}, {"date": "2026-03-12", "close": 29.49, "volume": 572804.0}, {"date": "2026-03-13", "close": 29.51, "volume": 492862.0}, {"date": "2026-03-16", "close": 29.97, "volume": 535518.0}, {"date": "2026-03-17", "close": 30.5, "volume": 699915.0}, {"date": "2026-03-18", "close": 30.16, "volume": 669976.0}, {"date": "2026-03-19", "close": 29.73, "volume": 447890.0}, {"date": "2026-03-20", "close": 29.6, "volume": 2055356.0}, {"date": "2026-03-23", "close": 30.61, "volume": 523582.0}, {"date": "2026-03-24", "close": 31.29, "volume": 723355.0}, {"date": "2026-03-25", "close": 31.67, "volume": 531246.0}, {"date": "2026-03-26", "close": 31.47, "volume": 497488.0}, {"date": "2026-03-27", "close": 31.19, "volume": 462197.0}, {"date": "2026-03-30", "close": 31.36, "volume": 611312.0}, {"date": "2026-03-31", "close": 32.18, "volume": 609290.0}, {"date": "2026-04-01", "close": 33.02, "volume": 776756.0}, {"date": "2026-04-02", "close": 32.97, "volume": 458773.0}, {"date": "2026-04-06", "close": 32.21, "volume": 447174.0}, {"date": "2026-04-07", "close": 32.13, "volume": 862413.0}, {"date": "2026-04-08", "close": 33.42, "volume": 1069833.0}, {"date": "2026-04-09", "close": 34.48, "volume": 780766.0}, {"date": "2026-04-10", "close": 34.6, "volume": 419412.0}, {"date": "2026-04-13", "close": 34.97, "volume": 324121.0}, {"date": "2026-04-14", "close": 34.65, "volume": 488212.0}, {"date": "2026-04-15", "close": 33.49, "volume": 417777.0}, {"date": "2026-04-16", "close": 32.47, "volume": 674366.0}, {"date": "2026-04-17", "close": 32.95, "volume": 507563.0}, {"date": "2026-04-20", "close": 31.9, "volume": 640736.0}, {"date": "2026-04-21", "close": 30.83, "volume": 909957.0}, {"date": "2026-04-22", "close": 31.23, "volume": 613126.0}, {"date": "2026-04-23", "close": 31.61, "volume": 645632.0}, {"date": "2026-04-24", "close": 31.75, "volume": 533549.0}, {"date": "2026-04-27", "close": 31.59, "volume": 585594.0}, {"date": "2026-04-28", "close": 31.4, "volume": 419488.0}, {"date": "2026-04-29", "close": 30.76, "volume": 779585.0}, {"date": "2026-04-30", "close": 32.61, "volume": 916812.0}, {"date": "2026-05-01", "close": 36.22, "volume": 1206216.0}, {"date": "2026-05-04", "close": 34.64, "volume": 864646.0}, {"date": "2026-05-05", "close": 35.86, "volume": 548011.0}, {"date": "2026-05-06", "close": 36.25, "volume": 455277.0}, {"date": "2026-05-07", "close": 36.64, "volume": 655337.0}, {"date": "2026-05-08", "close": 36.63, "volume": 398687.0}, {"date": "2026-05-11", "close": 36.49, "volume": 458639.0}, {"date": "2026-05-12", "close": 36.14, "volume": 374126.0}, {"date": "2026-05-13", "close": 36.55, "volume": 498277.0}, {"date": "2026-05-14", "close": 35.28, "volume": 734052.0}, {"date": "2026-05-15", "close": 34.26, "volume": 661928.0}, {"date": "2026-05-18", "close": 34.27, "volume": 682898.0}, {"date": "2026-05-19", "close": 33.23, "volume": 471629.0}, {"date": "2026-05-20", "close": 33.77, "volume": 574002.0}, {"date": "2026-05-21", "close": 34.3, "volume": 503270.0}, {"date": "2026-05-22", "close": 32.72, "volume": 1338124.0}, {"date": "2026-05-26", "close": 32.25, "volume": 1575937.0}, {"date": "2026-05-27", "close": 32.14, "volume": 1173702.0}, {"date": "2026-05-28", "close": 32.15, "volume": 938147.0}, {"date": "2026-05-29", "close": 32.44, "volume": 903147.0}, {"date": "2026-06-01", "close": 31.92, "volume": 767392.0}, {"date": "2026-06-02", "close": 31.88, "volume": 831002.0}, {"date": "2026-06-03", "close": 32.1, "volume": 773451.0}, {"date": "2026-06-04", "close": 32.57, "volume": 738103.0}, {"date": "2026-06-05", "close": 32.76, "volume": 697005.0}, {"date": "2026-06-08", "close": 33.57, "volume": 1215003.0}, {"date": "2026-06-09", "close": 34.15, "volume": 715313.0}, {"date": "2026-06-10", "close": 33.74, "volume": 571646.0}, {"date": "2026-06-11", "close": 34.23, "volume": 585499.0}, {"date": "2026-06-12", "close": 34.76, "volume": 582741.0}, {"date": "2026-06-15", "close": 34.8, "volume": 657898.0}, {"date": "2026-06-16", "close": 35.21, "volume": 609781.0}, {"date": "2026-06-17", "close": 34.28, "volume": 591971.0}, {"date": "2026-06-18", "close": 34.47, "volume": 1235467.0}, {"date": "2026-06-22", "close": 35.13, "volume": 485846.0}, {"date": "2026-06-23", "close": 35.07, "volume": 1061052.0}, {"date": "2026-06-24", "close": 35.32, "volume": 532796.0}, {"date": "2026-06-25", "close": 36.38, "volume": 560420.0}, {"date": "2026-06-26", "close": 36.11, "volume": 2058267.0}, {"date": "2026-06-29", "close": 34.88, "volume": 785898.0}, {"date": "2026-06-30", "close": 34.58, "volume": 542459.0}, {"date": "2026-07-01", "close": 33.88, "volume": 863824.0}, {"date": "2026-07-02", "close": 34.12, "volume": 1102074.0}, {"date": "2026-07-06", "close": 35.56, "volume": 844702.0}, {"date": "2026-07-07", "close": 33.93, "volume": 696329.0}, {"date": "2026-07-08", "close": 34.15, "volume": 959071.0}, {"date": "2026-07-09", "close": 34.83, "volume": 463791.0}, {"date": "2026-07-10", "close": 35.69, "volume": 417828.0}, {"date": "2026-07-13", "close": 36.51, "volume": 808231.0}, {"date": "2026-07-14", "close": 36.23, "volume": 806055.0}, {"date": "2026-07-15", "close": 36.06, "volume": 542222.0}, {"date": "2026-07-16", "close": 37.13, "volume": 672494.0}, {"date": "2026-07-17", "close": 36.47, "volume": 666498.0}, {"date": "2026-07-20", "close": 36.45, "volume": 465130.0}, {"date": "2026-07-21", "close": 36.92, "volume": 478254.0}, {"date": "2026-07-22", "close": 36.06, "volume": 758165.0}, {"date": "2026-07-23", "close": 36.77, "volume": 661715.0}, {"date": "2026-07-24", "close": 37.41, "volume": 466796.0}, {"date": "2026-07-27", "close": 37.1, "volume": 578842.0}, {"date": "2026-07-28", "close": 38.07, "volume": 804282.0}, {"date": "2026-07-29", "close": 36.7, "volume": 1237985.0}, {"date": "2026-07-30", "close": 34.32, "volume": 1285025.0}, {"date": "2026-07-31", "close": 31.24, "volume": 1915472.0}, {"date": "2026-08-03", "close": 31.34, "volume": 971582.0}, {"date": "2026-08-04", "close": 32.04, "volume": 783740.0}, {"date": "2026-08-05", "close": 32.46, "volume": 1072491.0}, {"date": "2026-08-06", "close": 30.97, "volume": 562528.0}, {"date": "2026-08-07", "close": 29.9, "volume": 709252.0}], "refreshing": true}