{"ticker": "UBSI", "overview": {"cik": "729986", "ticker": "UBSI", "name": "UNITED BANKSHARES INC/WV", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008551", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428347", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008072", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007522", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000558", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007389", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363214", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339565", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006903", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001225208-26-006829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313364", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006265", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001193125-26-271178", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005696", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228386", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213783", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001216", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000752", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171886", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004098", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-135795", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-135785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-135771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002565", "price_sensitive": false}]}, "description": "UNITED BANKSHARES INC/WV trades as UBSI on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 17 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $148.54K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 148544.0, "net": -148544.0, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "UBSI", "has_prices": true, "as_of": "2026-10-26", "last": 48.92, "prev_close": 48.67, "change": 0.25, "change_pct": 0.00513663447709061, "session_volume": 834278.0, "vwap_5": 48.12528516287564, "vwap_20": 46.618443906272816, "vwap_60": 47.2428362936076, "vwap_250": 43.53231995190279, "high_52w": 49.37, "low_52w": 34.83, "avg_volume_20": 950977.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008551", "src": "INSIDERS", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "Matthew L. Humphrey", "who_key": "Humphrey Matthew L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on UBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929455/000122520826008551/0001225208-26-008551-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "0001225208-26-007522", "src": "INSIDERS", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "Mark R. Nesselroad", "who_key": "NESSELROAD MARK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 148544.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $149K of UBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1202932/000122520826007522/0001225208-26-007522-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001225208-26-007389", "src": "INSIDERS", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "P. Clinton Winter", "who_key": "WINTER P CLINTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on UBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190534/000122520826007389/0001225208-26-007389-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001225208-26-006903", "src": "INSIDERS", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "P. Clinton Winter", "who_key": "WINTER P CLINTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on UBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190534/000122520826006903/0001225208-26-006903-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130552}, {"id": "13DG-0002100119-26-001216", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV takes a 5.32% passive stake in UBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0002100119-26-001216-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000752", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV crosses 5% of UBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0002100121-26-000752-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-002565", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV adjusts its stake in UBSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0000102909-26-002565-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20030891-T625", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "chwab Brokerage Account 924\nSP United Bankshares, 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 UBSI ($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": 733912}, {"id": "HOUSE-2025-20030891-T626", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "chwab Brokerage Account 924\nSP United Bankshares, 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": "Capitol Hill trade: Hon. Lisa McClain picks up UBSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736792}, {"id": "HOUSE-2022-20021667-T28", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "S: New\nS O: CL TRUST > LDJ FAM INV LLC > GWK\nUnited Bankshares, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs dumps UBSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258872}, {"id": "HOUSE-2022-20021398-T40", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nUnited Bankshares, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds UBSI to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297752}, {"id": "SENATE-ab7ffb25df44407d99721608b7be4861-0", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in UBSI ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab7ffb25-df44-407d-9972-1608b7be4861/", "trade_date": "2021-03-03", "timestamp": "2021-03-03", "mins": 2981752}, {"id": "SENATE-3542ce53b0e346a192f58f32c262fe3d-1", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in UBSI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3542ce53-b0e3-46a1-92f5-8f32c262fe3d/", "trade_date": "2021-02-23", "timestamp": "2021-02-23", "mins": 2993272}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-51", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps UBSI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485112}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-51", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps UBSI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485112}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-103", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps UBSI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512472}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-103", "src": "CONGRESS", "ticker": "UBSI", "cik": "", "company": "UNITED BANKSHARES INC/WV", "company_raw": "United Bankshares, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps UBSI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512472}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001216", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV takes a 5.32% passive stake in UBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0002100119-26-001216-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000752", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV crosses 5% of UBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0002100121-26-000752-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-002565", "src": "13DG", "ticker": "UBSI", "cik": "729986", "company": "UNITED BANKSHARES INC/WV", "company_raw": "UNITED BANKSHARES INC/WV", "who": "United Bankshares inc/wv", "who_key": "UNITED BANKSHARES INC/WV", "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": "State Commercial Banks", "country": "United States", "headline": "UNITED BANKSHARES INC/WV adjusts its stake in UBSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729986/0000102909-26-002565-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Bankshares, Inc. - Common Stock", "new_value": "UNITED BANKSHARES INC/WV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000729986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000729986", "applied": 1, "detected_at": "2026-10-28T09:29:08.269857"}]}, "key_people": [{"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 150002.0, "sold": 60004.0, "net": 89998.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2021-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab7ffb25-df44-407d-9972-1608b7be4861/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3542ce53-b0e3-46a1-92f5-8f32c262fe3d/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2021-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab7ffb25-df44-407d-9972-1608b7be4861/"}}, {"who": "Mark R. Nesselroad", "who_key": "NESSELROAD MARK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 148544.0, "net": -148544.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148544.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1202932/000122520826007522/0001225208-26-007522-index.htm"}], "latest": {"action": "SELL", "amount": 148544.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1202932/000122520826007522/0001225208-26-007522-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-09-01", "net": -148544.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008551", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428347", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008072", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007522", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000558", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007389", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363214", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339565", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006903", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001225208-26-006829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313364", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006265", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001193125-26-271178", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005696", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228386", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213783", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001216", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000752", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171886", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004098", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-135795", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-135785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-135771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002565", "price_sensitive": false}], "performance": {"ticker": "UBSI", "has_prices": true, "summary": {"n": 4, "avg": 0.32295710994967247, "win_rate": 1.0, "best": 0.39971387696709576, "worst": 0.2543589743589744, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 36.56, "return": 0.3380743982494529}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 34.95, "return": 0.39971387696709576}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 100001.0, "date": "2021-03-03", "score": 0.0, "ref_price": 39.0, "return": 0.2543589743589744}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 50001.0, "date": "2021-02-23", "score": 0.0, "ref_price": 37.64, "return": 0.29968119022316686}]}, "price_series": [{"date": "2016-10-26", "close": 36.7, "volume": 423410.0}, {"date": "2016-10-27", "close": 37.075, "volume": 455411.0}, {"date": "2016-10-28", "close": 36.9, "volume": 671047.0}, {"date": "2016-10-31", "close": 37.7, "volume": 1548502.0}, {"date": "2016-11-01", "close": 37.4, "volume": 530201.0}, {"date": "2016-11-02", "close": 36.75, "volume": 411715.0}, {"date": "2016-11-03", "close": 37.0, "volume": 227735.0}, {"date": "2016-11-04", "close": 37.15, "volume": 338107.0}, {"date": "2016-11-07", "close": 38.4, "volume": 500548.0}, {"date": "2016-11-08", "close": 38.5, "volume": 352566.0}, {"date": "2016-11-09", "close": 40.5, "volume": 772156.0}, {"date": "2016-11-10", "close": 42.65, "volume": 794076.0}, {"date": "2016-11-11", "close": 44.4, "volume": 950379.0}, {"date": "2016-11-14", "close": 45.3, "volume": 761062.0}, {"date": "2016-11-15", "close": 45.3, "volume": 594054.0}, {"date": "2016-11-16", "close": 44.7, "volume": 618771.0}, {"date": "2016-11-17", "close": 44.7, "volume": 584154.0}, {"date": "2016-11-18", "close": 45.7, "volume": 485041.0}, {"date": "2016-11-21", "close": 45.6, "volume": 386742.0}, {"date": "2016-11-22", "close": 46.1, "volume": 413109.0}, {"date": "2016-11-23", "close": 46.35, "volume": 473299.0}, {"date": "2016-11-25", "close": 46.6, "volume": 130387.0}, {"date": "2016-11-28", "close": 45.6, "volume": 364260.0}, {"date": "2016-11-29", "close": 46.1, "volume": 472426.0}, {"date": "2016-11-30", "close": 46.15, "volume": 460366.0}, {"date": "2016-12-01", "close": 46.5, "volume": 413112.0}, {"date": "2016-12-02", "close": 45.55, "volume": 300337.0}, {"date": "2016-12-05", "close": 46.8, "volume": 336737.0}, {"date": "2016-12-06", "close": 47.3, "volume": 340361.0}, {"date": "2016-12-07", "close": 47.85, "volume": 392551.0}, {"date": "2016-12-08", "close": 48.9, "volume": 522200.0}, {"date": "2016-12-09", "close": 49.2, "volume": 635964.0}, {"date": "2016-12-12", "close": 48.1, "volume": 343666.0}, {"date": "2016-12-13", "close": 48.35, "volume": 365064.0}, {"date": "2016-12-14", "close": 47.75, "volume": 479978.0}, {"date": "2016-12-15", "close": 48.35, "volume": 442600.0}, {"date": "2016-12-16", "close": 45.35, "volume": 4368097.0}, {"date": "2016-12-19", "close": 45.9, "volume": 1717450.0}, {"date": "2016-12-20", "close": 46.6, "volume": 1089928.0}, {"date": "2016-12-21", "close": 46.2, "volume": 896948.0}, {"date": "2016-12-22", "close": 46.7, "volume": 961393.0}, {"date": "2016-12-23", "close": 46.65, "volume": 2350127.0}, {"date": "2016-12-27", "close": 47.2, "volume": 422483.0}, {"date": "2016-12-28", "close": 46.95, "volume": 896383.0}, {"date": "2016-12-29", "close": 46.35, "volume": 500309.0}, {"date": "2016-12-30", "close": 46.25, "volume": 554273.0}, {"date": "2017-01-03", "close": 46.1, "volume": 1159726.0}, {"date": "2017-01-04", "close": 46.7, "volume": 913146.0}, {"date": "2017-01-05", "close": 45.55, "volume": 528233.0}, {"date": "2017-01-06", "close": 45.45, "volume": 440673.0}, {"date": "2017-01-09", "close": 44.85, "volume": 501168.0}, {"date": "2017-01-10", "close": 45.2, "volume": 422237.0}, {"date": "2017-01-11", "close": 45.3, "volume": 492226.0}, {"date": "2017-01-12", "close": 44.6, "volume": 399556.0}, {"date": "2017-01-13", "close": 45.1, "volume": 522862.0}, {"date": "2017-01-17", "close": 43.65, "volume": 459558.0}, {"date": "2017-01-18", "close": 44.15, "volume": 452118.0}, {"date": "2017-01-19", "close": 43.6, "volume": 455611.0}, {"date": "2017-01-20", "close": 44.15, "volume": 495829.0}, {"date": "2017-01-23", "close": 43.7, "volume": 457629.0}, {"date": "2017-01-24", "close": 44.7, "volume": 518051.0}, {"date": "2017-01-25", "close": 45.15, "volume": 670893.0}, {"date": "2017-01-26", "close": 45.15, "volume": 424885.0}, {"date": "2017-01-27", "close": 45.15, "volume": 427415.0}, {"date": "2017-01-30", "close": 44.05, "volume": 752849.0}, {"date": "2017-01-31", "close": 44.8, "volume": 2380038.0}, {"date": "2017-02-01", "close": 43.85, "volume": 714033.0}, {"date": "2017-02-02", "close": 43.35, "volume": 606586.0}, {"date": "2017-02-03", "close": 44.55, "volume": 490328.0}, {"date": "2017-02-06", "close": 43.85, "volume": 414997.0}, {"date": "2017-02-07", "close": 43.65, "volume": 439951.0}, {"date": "2017-02-08", "close": 43.15, "volume": 582000.0}, {"date": "2017-02-09", "close": 43.55, "volume": 370470.0}, {"date": "2017-02-10", "close": 43.85, "volume": 356355.0}, {"date": "2017-02-13", "close": 44.1, "volume": 385841.0}, {"date": "2017-02-14", "close": 44.85, "volume": 384539.0}, {"date": "2017-02-15", "close": 44.95, "volume": 301255.0}, {"date": "2017-02-16", "close": 45.05, "volume": 377593.0}, {"date": "2017-02-17", "close": 45.05, "volume": 442460.0}, {"date": "2017-02-21", "close": 45.25, "volume": 309918.0}, {"date": "2017-02-22", "close": 45.15, "volume": 343314.0}, {"date": "2017-02-23", "close": 45.4, "volume": 595076.0}, {"date": "2017-02-24", "close": 45.25, "volume": 578256.0}, {"date": "2017-02-27", "close": 45.3, "volume": 489825.0}, {"date": "2017-02-28", "close": 44.75, "volume": 430211.0}, {"date": "2017-03-01", "close": 46.15, "volume": 688303.0}, {"date": "2017-03-02", "close": 44.65, "volume": 489651.0}, {"date": "2017-03-03", "close": 45.2, "volume": 396621.0}, {"date": "2017-03-06", "close": 45.05, "volume": 380020.0}, {"date": "2017-03-07", "close": 44.45, "volume": 405151.0}, {"date": "2017-03-08", "close": 43.7, "volume": 650970.0}, {"date": "2017-03-09", "close": 43.5, "volume": 437808.0}, {"date": "2017-03-10", "close": 43.55, "volume": 543867.0}, {"date": "2017-03-13", "close": 43.8, "volume": 416968.0}, {"date": "2017-03-14", "close": 43.8, "volume": 398499.0}, {"date": "2017-03-15", "close": 43.5, "volume": 517915.0}, {"date": "2017-03-16", "close": 44.1, "volume": 469549.0}, {"date": "2017-03-17", "close": 44.25, "volume": 2827359.0}, {"date": "2017-03-20", "close": 43.3, "volume": 386020.0}, {"date": "2017-03-21", "close": 40.55, "volume": 1201679.0}, {"date": "2017-03-22", "close": 40.2, "volume": 1000531.0}, {"date": "2017-03-23", "close": 40.6, "volume": 478809.0}, {"date": "2017-03-24", "close": 40.9, "volume": 428074.0}, {"date": "2017-03-27", "close": 40.55, "volume": 401543.0}, {"date": "2017-03-28", "close": 41.25, "volume": 417728.0}, {"date": "2017-03-29", "close": 41.15, "volume": 297363.0}, {"date": "2017-03-30", "close": 42.55, "volume": 517708.0}, {"date": "2017-03-31", "close": 42.25, "volume": 587839.0}, {"date": "2017-04-03", "close": 41.45, "volume": 644194.0}, {"date": "2017-04-04", "close": 41.55, "volume": 444689.0}, {"date": "2017-04-05", "close": 40.65, "volume": 514656.0}, {"date": "2017-04-06", "close": 41.0, "volume": 487498.0}, {"date": "2017-04-07", "close": 40.75, "volume": 673416.0}, {"date": "2017-04-10", "close": 40.5, "volume": 525952.0}, {"date": "2017-04-11", "close": 40.65, "volume": 14134960.0}, {"date": "2017-04-12", "close": 39.65, "volume": 1709515.0}, {"date": "2017-04-13", "close": 38.65, "volume": 939915.0}, {"date": "2017-04-17", "close": 39.45, "volume": 703696.0}, {"date": "2017-04-18", "close": 39.8, "volume": 1171344.0}, {"date": "2017-04-19", "close": 40.0, "volume": 611957.0}, {"date": "2017-04-20", "close": 41.05, "volume": 1027534.0}, {"date": "2017-04-21", "close": 41.05, "volume": 5307121.0}, {"date": "2017-04-24", "close": 41.6, "volume": 921827.0}, {"date": "2017-04-25", "close": 41.6, "volume": 704186.0}, {"date": "2017-04-26", "close": 41.8, "volume": 1069788.0}, {"date": "2017-04-27", "close": 41.05, "volume": 1004174.0}, {"date": "2017-04-28", "close": 39.9, "volume": 2060472.0}, {"date": "2017-05-01", "close": 40.1, "volume": 693151.0}, {"date": "2017-05-02", "close": 39.9, "volume": 781195.0}, {"date": "2017-05-03", "close": 40.35, "volume": 631633.0}, {"date": "2017-05-04", "close": 40.7, "volume": 523135.0}, {"date": "2017-05-05", "close": 40.3, "volume": 424528.0}, {"date": "2017-05-08", "close": 40.55, "volume": 419922.0}, {"date": "2017-05-09", "close": 40.1, "volume": 472779.0}, {"date": "2017-05-10", "close": 40.0, "volume": 437876.0}, {"date": "2017-05-11", "close": 38.8, "volume": 799712.0}, {"date": "2017-05-12", "close": 38.45, "volume": 414357.0}, {"date": "2017-05-15", "close": 38.85, "volume": 414674.0}, {"date": "2017-05-16", "close": 39.0, "volume": 499137.0}, {"date": "2017-05-17", "close": 37.85, "volume": 1059860.0}, {"date": "2017-05-18", "close": 38.3, "volume": 742159.0}, {"date": "2017-05-19", "close": 38.25, "volume": 513341.0}, {"date": "2017-05-22", "close": 38.6, "volume": 424438.0}, {"date": "2017-05-23", "close": 39.25, "volume": 432292.0}, {"date": "2017-05-24", "close": 39.1, "volume": 440435.0}, {"date": "2017-05-25", "close": 39.0, "volume": 472942.0}, {"date": "2017-05-26", "close": 38.85, "volume": 554488.0}, {"date": "2017-05-30", "close": 38.4, "volume": 452340.0}, {"date": "2017-05-31", "close": 38.25, "volume": 671909.0}, {"date": "2017-06-01", "close": 39.0, "volume": 617533.0}, {"date": "2017-06-02", "close": 38.4, "volume": 701983.0}, {"date": "2017-06-05", "close": 38.3, "volume": 508642.0}, {"date": "2017-06-06", "close": 38.1, "volume": 568966.0}, {"date": "2017-06-07", "close": 38.3, "volume": 609859.0}, {"date": "2017-06-08", "close": 39.0, "volume": 815107.0}, {"date": "2017-06-09", "close": 40.7, "volume": 895831.0}, {"date": "2017-06-12", "close": 40.05, "volume": 807411.0}, {"date": "2017-06-13", "close": 40.4, "volume": 483169.0}, {"date": "2017-06-14", "close": 40.65, "volume": 521817.0}, {"date": "2017-06-15", "close": 40.5, "volume": 477440.0}, {"date": "2017-06-16", "close": 39.95, "volume": 1293429.0}, {"date": "2017-06-19", "close": 39.8, "volume": 471005.0}, {"date": "2017-06-20", "close": 39.25, "volume": 313475.0}, {"date": "2017-06-21", "close": 38.95, "volume": 544150.0}, {"date": "2017-06-22", "close": 38.5, "volume": 419369.0}, {"date": "2017-06-23", "close": 38.8, "volume": 1517056.0}, {"date": "2017-06-26", "close": 38.65, "volume": 497509.0}, {"date": "2017-06-27", "close": 38.9, "volume": 478796.0}, {"date": "2017-06-28", "close": 39.7, "volume": 548513.0}, {"date": "2017-06-29", "close": 40.35, "volume": 587466.0}, {"date": "2017-06-30", "close": 39.2, "volume": 2200326.0}, {"date": "2017-07-03", "close": 39.9, "volume": 873572.0}, {"date": "2017-07-05", "close": 39.15, "volume": 1850907.0}, {"date": "2017-07-06", "close": 38.05, "volume": 1540617.0}, {"date": "2017-07-07", "close": 38.3, "volume": 1524839.0}, {"date": "2017-07-10", "close": 37.95, "volume": 957220.0}, {"date": "2017-07-11", "close": 37.7, "volume": 918043.0}, {"date": "2017-07-12", "close": 37.75, "volume": 772621.0}, {"date": "2017-07-13", "close": 37.65, "volume": 575670.0}, {"date": "2017-07-14", "close": 37.5, "volume": 642718.0}, {"date": "2017-07-17", "close": 37.4, "volume": 537772.0}, {"date": "2017-07-18", "close": 37.45, "volume": 485244.0}, {"date": "2017-07-19", "close": 37.5, "volume": 428814.0}, {"date": "2017-07-20", "close": 37.45, "volume": 547094.0}, {"date": "2017-07-21", "close": 37.15, "volume": 605726.0}, {"date": "2017-07-24", "close": 37.55, "volume": 473529.0}, {"date": "2017-07-25", "close": 38.3, "volume": 971384.0}, {"date": "2017-07-26", "close": 36.95, "volume": 719532.0}, {"date": "2017-07-27", "close": 36.05, "volume": 813247.0}, {"date": "2017-07-28", "close": 34.55, "volume": 1133530.0}, {"date": "2017-07-31", "close": 34.5, "volume": 2208931.0}, {"date": "2017-08-01", "close": 34.5, "volume": 744231.0}, {"date": "2017-08-02", "close": 34.8, "volume": 701289.0}, {"date": "2017-08-03", "close": 34.55, "volume": 585191.0}, {"date": "2017-08-04", "close": 34.9, "volume": 488301.0}, {"date": "2017-08-07", "close": 34.6, "volume": 712763.0}, {"date": "2017-08-08", "close": 34.05, "volume": 796922.0}, {"date": "2017-08-09", "close": 33.3, "volume": 783330.0}, {"date": "2017-08-10", "close": 32.35, "volume": 948505.0}, {"date": "2017-08-11", "close": 32.05, "volume": 843814.0}, {"date": "2017-08-14", "close": 33.35, "volume": 960250.0}, {"date": "2017-08-15", "close": 33.25, "volume": 973286.0}, {"date": "2017-08-16", "close": 33.35, "volume": 822414.0}, {"date": "2017-08-17", "close": 33.15, "volume": 1972603.0}, {"date": "2017-08-18", "close": 32.75, "volume": 1147827.0}, {"date": "2017-08-21", "close": 32.9, "volume": 813461.0}, {"date": "2017-08-22", "close": 33.15, "volume": 874977.0}, {"date": "2017-08-23", "close": 33.15, "volume": 596177.0}, {"date": "2017-08-24", "close": 33.25, "volume": 496017.0}, {"date": "2017-08-25", "close": 33.7, "volume": 500014.0}, {"date": "2017-08-28", "close": 33.65, "volume": 1015732.0}, {"date": "2017-08-29", "close": 33.7, "volume": 829470.0}, {"date": "2017-08-30", "close": 33.65, "volume": 819354.0}, {"date": "2017-08-31", "close": 33.55, "volume": 694304.0}, {"date": "2017-09-01", "close": 33.85, "volume": 555221.0}, {"date": "2017-09-05", "close": 33.05, "volume": 813978.0}, {"date": "2017-09-06", "close": 33.0, "volume": 785245.0}, {"date": "2017-09-07", "close": 32.15, "volume": 818583.0}, {"date": "2017-09-08", "close": 32.65, "volume": 871992.0}, {"date": "2017-09-11", "close": 33.35, "volume": 966097.0}, {"date": "2017-09-12", "close": 34.65, "volume": 873823.0}, {"date": "2017-09-13", "close": 34.55, "volume": 753241.0}, {"date": "2017-09-14", "close": 34.1, "volume": 641669.0}, {"date": "2017-09-15", "close": 34.4, "volume": 2440329.0}, {"date": "2017-09-18", "close": 35.05, "volume": 710436.0}, {"date": "2017-09-19", "close": 35.3, "volume": 1350761.0}, {"date": "2017-09-20", "close": 35.5, "volume": 832039.0}, {"date": "2017-09-21", "close": 35.8, "volume": 574621.0}, {"date": "2017-09-22", "close": 35.7, "volume": 586622.0}, {"date": "2017-09-25", "close": 35.8, "volume": 544020.0}, {"date": "2017-09-26", "close": 36.25, "volume": 667162.0}, {"date": "2017-09-27", "close": 37.1, "volume": 1009886.0}, {"date": "2017-09-28", "close": 37.4, "volume": 503758.0}, {"date": "2017-09-29", "close": 37.15, "volume": 793357.0}, {"date": "2017-10-02", "close": 37.6, "volume": 832410.0}, {"date": "2017-10-03", "close": 37.3, "volume": 761339.0}, {"date": "2017-10-04", "close": 36.8, "volume": 537930.0}, {"date": "2017-10-05", "close": 37.3, "volume": 450596.0}, {"date": "2017-10-06", "close": 37.25, "volume": 471745.0}, {"date": "2017-10-09", "close": 37.15, "volume": 291089.0}, {"date": "2017-10-10", "close": 37.45, "volume": 414920.0}, {"date": "2017-10-11", "close": 37.1, "volume": 361379.0}, {"date": "2017-10-12", "close": 37.3, "volume": 555571.0}, {"date": "2017-10-13", "close": 36.95, "volume": 429617.0}, {"date": "2017-10-16", "close": 37.15, "volume": 417328.0}, {"date": "2017-10-17", "close": 36.7, "volume": 383220.0}, {"date": "2017-10-18", "close": 37.25, "volume": 392164.0}, {"date": "2017-10-19", "close": 37.4, "volume": 360424.0}, {"date": "2017-10-20", "close": 37.45, "volume": 360051.0}, {"date": "2017-10-23", "close": 36.75, "volume": 407893.0}, {"date": "2017-10-24", "close": 37.1, "volume": 451429.0}, {"date": "2017-10-25", "close": 36.75, "volume": 650669.0}, {"date": "2017-10-26", "close": 37.0, "volume": 697731.0}, {"date": "2017-10-27", "close": 37.35, "volume": 636872.0}, {"date": "2017-10-30", "close": 35.85, "volume": 782580.0}, {"date": "2017-10-31", "close": 35.95, "volume": 1674529.0}, {"date": "2017-11-01", "close": 35.7, "volume": 613970.0}, {"date": "2017-11-02", "close": 36.1, "volume": 540883.0}, {"date": "2017-11-03", "close": 36.0, "volume": 512768.0}, {"date": "2017-11-06", "close": 35.9, "volume": 463045.0}, {"date": "2017-11-07", "close": 34.75, "volume": 626835.0}, {"date": "2017-11-08", "close": 34.4, "volume": 543039.0}, {"date": "2017-11-09", "close": 34.05, "volume": 617319.0}, {"date": "2017-11-10", "close": 34.15, "volume": 545668.0}, {"date": "2017-11-13", "close": 34.75, "volume": 476068.0}, {"date": "2017-11-14", "close": 34.85, "volume": 525228.0}, {"date": "2017-11-15", "close": 34.9, "volume": 537137.0}, {"date": "2017-11-16", "close": 35.4, "volume": 810319.0}, {"date": "2017-11-17", "close": 35.3, "volume": 438522.0}, {"date": "2017-11-20", "close": 35.45, "volume": 515570.0}, {"date": "2017-11-21", "close": 35.65, "volume": 440460.0}, {"date": "2017-11-22", "close": 35.6, "volume": 467415.0}, {"date": "2017-11-24", "close": 35.05, "volume": 168147.0}, {"date": "2017-11-27", "close": 34.95, "volume": 466535.0}, {"date": "2017-11-28", "close": 36.3, "volume": 731809.0}, {"date": "2017-11-29", "close": 37.9, "volume": 709978.0}, {"date": "2017-11-30", "close": 37.55, "volume": 710906.0}, {"date": "2017-12-01", "close": 37.15, "volume": 763240.0}, {"date": "2017-12-04", "close": 37.6, "volume": 727614.0}, {"date": "2017-12-05", "close": 36.3, "volume": 614878.0}, {"date": "2017-12-06", "close": 36.0, "volume": 502924.0}, {"date": "2017-12-07", "close": 35.7, "volume": 523359.0}, {"date": "2017-12-08", "close": 35.0, "volume": 567640.0}, {"date": "2017-12-11", "close": 34.8, "volume": 549455.0}, {"date": "2017-12-12", "close": 35.2, "volume": 560645.0}, {"date": "2017-12-13", "close": 35.15, "volume": 760812.0}, {"date": "2017-12-14", "close": 34.2, "volume": 986615.0}, {"date": "2017-12-15", "close": 35.4, "volume": 2603053.0}, {"date": "2017-12-18", "close": 36.05, "volume": 719442.0}, {"date": "2017-12-19", "close": 35.9, "volume": 829119.0}, {"date": "2017-12-20", "close": 35.6, "volume": 764065.0}, {"date": "2017-12-21", "close": 36.05, "volume": 508890.0}, {"date": "2017-12-22", "close": 35.65, "volume": 425178.0}, {"date": "2017-12-26", "close": 35.65, "volume": 460125.0}, {"date": "2017-12-27", "close": 35.1, "volume": 514669.0}, {"date": "2017-12-28", "close": 35.25, "volume": 445551.0}, {"date": "2017-12-29", "close": 34.75, "volume": 764155.0}, {"date": "2018-01-02", "close": 34.85, "volume": 651356.0}, {"date": "2018-01-03", "close": 34.85, "volume": 549398.0}, {"date": "2018-01-04", "close": 34.75, "volume": 449559.0}, {"date": "2018-01-05", "close": 34.8, "volume": 464204.0}, {"date": "2018-01-08", "close": 35.05, "volume": 491704.0}, {"date": "2018-01-09", "close": 35.05, "volume": 522691.0}, {"date": "2018-01-10", "close": 35.8, "volume": 580332.0}, {"date": "2018-01-11", "close": 36.85, "volume": 569956.0}, {"date": "2018-01-12", "close": 36.9, "volume": 411097.0}, {"date": "2018-01-16", "close": 36.5, "volume": 548413.0}, {"date": "2018-01-17", "close": 36.75, "volume": 517523.0}, {"date": "2018-01-18", "close": 36.25, "volume": 451568.0}, {"date": "2018-01-19", "close": 36.8, "volume": 485687.0}, {"date": "2018-01-22", "close": 36.8, "volume": 451107.0}, {"date": "2018-01-23", "close": 36.7, "volume": 505206.0}, {"date": "2018-01-24", "close": 36.0, "volume": 750514.0}, {"date": "2018-01-25", "close": 36.2, "volume": 907285.0}, {"date": "2018-01-26", "close": 35.9, "volume": 504134.0}, {"date": "2018-01-29", "close": 36.05, "volume": 842093.0}, {"date": "2018-01-30", "close": 36.8, "volume": 792609.0}, {"date": "2018-01-31", "close": 36.8, "volume": 3331811.0}, {"date": "2018-02-01", "close": 36.95, "volume": 694568.0}, {"date": "2018-02-02", "close": 36.3, "volume": 681424.0}, {"date": "2018-02-05", "close": 34.45, "volume": 1129983.0}, {"date": "2018-02-06", "close": 34.65, "volume": 1045444.0}, {"date": "2018-02-07", "close": 34.8, "volume": 523518.0}, {"date": "2018-02-08", "close": 33.65, "volume": 698462.0}, {"date": "2018-02-09", "close": 34.45, "volume": 1021164.0}, {"date": "2018-02-12", "close": 35.15, "volume": 980548.0}, {"date": "2018-02-13", "close": 35.45, "volume": 826143.0}, {"date": "2018-02-14", "close": 36.25, "volume": 642115.0}, {"date": "2018-02-15", "close": 36.5, "volume": 515103.0}, {"date": "2018-02-16", "close": 37.05, "volume": 642686.0}, {"date": "2018-02-20", "close": 37.05, "volume": 1010414.0}, {"date": "2018-02-21", "close": 37.8, "volume": 1229002.0}, {"date": "2018-02-22", "close": 37.0, "volume": 1069803.0}, {"date": "2018-02-23", "close": 37.55, "volume": 638621.0}, {"date": "2018-02-26", "close": 37.6, "volume": 346282.0}, {"date": "2018-02-27", "close": 36.5, "volume": 542375.0}, {"date": "2018-02-28", "close": 35.5, "volume": 562415.0}, {"date": "2018-03-01", "close": 35.5, "volume": 668248.0}, {"date": "2018-03-02", "close": 36.3, "volume": 544665.0}, {"date": "2018-03-05", "close": 37.25, "volume": 614076.0}, {"date": "2018-03-06", "close": 37.35, "volume": 532606.0}, {"date": "2018-03-07", "close": 37.75, "volume": 726813.0}, {"date": "2018-03-08", "close": 37.05, "volume": 415657.0}, {"date": "2018-03-09", "close": 37.2, "volume": 737760.0}, {"date": "2018-03-12", "close": 37.4, "volume": 511016.0}, {"date": "2018-03-13", "close": 37.2, "volume": 559493.0}, {"date": "2018-03-14", "close": 36.95, "volume": 636225.0}, {"date": "2018-03-15", "close": 37.2, "volume": 487277.0}, {"date": "2018-03-16", "close": 37.6, "volume": 2252199.0}, {"date": "2018-03-19", "close": 37.4, "volume": 351892.0}, {"date": "2018-03-20", "close": 36.95, "volume": 298402.0}, {"date": "2018-03-21", "close": 36.75, "volume": 365764.0}, {"date": "2018-03-22", "close": 35.65, "volume": 472925.0}, {"date": "2018-03-23", "close": 34.5, "volume": 549044.0}, {"date": "2018-03-26", "close": 35.35, "volume": 509924.0}, {"date": "2018-03-27", "close": 34.95, "volume": 750153.0}, {"date": "2018-03-28", "close": 35.0, "volume": 542965.0}, {"date": "2018-03-29", "close": 35.25, "volume": 417975.0}, {"date": "2018-04-02", "close": 34.35, "volume": 553088.0}, {"date": "2018-04-03", "close": 34.75, "volume": 557188.0}, {"date": "2018-04-04", "close": 35.15, "volume": 518627.0}, {"date": "2018-04-05", "close": 35.25, "volume": 296410.0}, {"date": "2018-04-06", "close": 34.3, "volume": 360981.0}, {"date": "2018-04-09", "close": 34.3, "volume": 380046.0}, {"date": "2018-04-10", "close": 34.8, "volume": 355928.0}, {"date": "2018-04-11", "close": 34.35, "volume": 491504.0}, {"date": "2018-04-12", "close": 35.05, "volume": 320189.0}, {"date": "2018-04-13", "close": 34.5, "volume": 394751.0}, {"date": "2018-04-16", "close": 34.75, "volume": 315203.0}, {"date": "2018-04-17", "close": 34.35, "volume": 360533.0}, {"date": "2018-04-18", "close": 34.0, "volume": 351541.0}, {"date": "2018-04-19", "close": 34.35, "volume": 447710.0}, {"date": "2018-04-20", "close": 34.45, "volume": 419710.0}, {"date": "2018-04-23", "close": 34.95, "volume": 325092.0}, {"date": "2018-04-24", "close": 35.3, "volume": 371527.0}, {"date": "2018-04-25", "close": 34.9, "volume": 430113.0}, {"date": "2018-04-26", "close": 34.5, "volume": 404353.0}, {"date": "2018-04-27", "close": 34.5, "volume": 419074.0}, {"date": "2018-04-30", "close": 33.95, "volume": 1608405.0}, {"date": "2018-05-01", "close": 34.25, "volume": 600164.0}, {"date": "2018-05-02", "close": 34.3, "volume": 476250.0}, {"date": "2018-05-03", "close": 33.9, "volume": 410645.0}, {"date": "2018-05-04", "close": 34.35, "volume": 439088.0}, {"date": "2018-05-07", "close": 34.4, "volume": 464488.0}, {"date": "2018-05-08", "close": 34.8, "volume": 341150.0}, {"date": "2018-05-09", "close": 34.95, "volume": 605346.0}, {"date": "2018-05-10", "close": 35.0, "volume": 382097.0}, {"date": "2018-05-11", "close": 35.0, "volume": 276460.0}, {"date": "2018-05-14", "close": 34.95, "volume": 427945.0}, {"date": "2018-05-15", "close": 35.5, "volume": 498401.0}, {"date": "2018-05-16", "close": 35.75, "volume": 319898.0}, {"date": "2018-05-17", "close": 35.95, "volume": 254611.0}, {"date": "2018-05-18", "close": 35.9, "volume": 547677.0}, {"date": "2018-05-21", "close": 36.75, "volume": 438612.0}, {"date": "2018-05-22", "close": 37.1, "volume": 1055838.0}, {"date": "2018-05-23", "close": 36.6, "volume": 474516.0}, {"date": "2018-05-24", "close": 36.8, "volume": 516743.0}, {"date": "2018-05-25", "close": 36.95, "volume": 500863.0}, {"date": "2018-05-29", "close": 36.4, "volume": 516840.0}, {"date": "2018-05-30", "close": 37.0, "volume": 574065.0}, {"date": "2018-05-31", "close": 36.45, "volume": 531271.0}, {"date": "2018-06-01", "close": 37.0, "volume": 421369.0}, {"date": "2018-06-04", "close": 37.15, "volume": 575385.0}, {"date": "2018-06-05", "close": 36.6, "volume": 445536.0}, {"date": "2018-06-06", "close": 37.45, "volume": 443254.0}, {"date": "2018-06-07", "close": 37.25, "volume": 318752.0}, {"date": "2018-06-08", "close": 37.4, "volume": 396602.0}, {"date": "2018-06-11", "close": 36.85, "volume": 539445.0}, {"date": "2018-06-12", "close": 36.6, "volume": 333554.0}, {"date": "2018-06-13", "close": 36.75, "volume": 452246.0}, {"date": "2018-06-14", "close": 36.75, "volume": 511060.0}, {"date": "2018-06-15", "close": 36.8, "volume": 2395606.0}, {"date": "2018-06-18", "close": 37.1, "volume": 665918.0}, {"date": "2018-06-19", "close": 37.75, "volume": 625681.0}, {"date": "2018-06-20", "close": 38.15, "volume": 652394.0}, {"date": "2018-06-21", "close": 38.4, "volume": 652825.0}, {"date": "2018-06-22", "close": 38.2, "volume": 987659.0}, {"date": "2018-06-25", "close": 37.9, "volume": 536303.0}, {"date": "2018-06-26", "close": 37.65, "volume": 542549.0}, {"date": "2018-06-27", "close": 36.8, "volume": 489150.0}, {"date": "2018-06-28", "close": 36.75, "volume": 565321.0}, {"date": "2018-06-29", "close": 36.4, "volume": 724645.0}, {"date": "2018-07-02", "close": 36.55, "volume": 593842.0}, {"date": "2018-07-03", "close": 36.6, "volume": 310126.0}, {"date": "2018-07-05", "close": 37.15, "volume": 367097.0}, {"date": "2018-07-06", "close": 37.4, "volume": 391502.0}, {"date": "2018-07-09", "close": 38.15, "volume": 439570.0}, {"date": "2018-07-10", "close": 37.65, "volume": 599927.0}, {"date": "2018-07-11", "close": 37.3, "volume": 437775.0}, {"date": "2018-07-12", "close": 36.35, "volume": 555669.0}, {"date": "2018-07-13", "close": 35.5, "volume": 643460.0}, {"date": "2018-07-16", "close": 35.5, "volume": 646156.0}, {"date": "2018-07-17", "close": 35.3, "volume": 442678.0}, {"date": "2018-07-18", "close": 35.45, "volume": 794206.0}, {"date": "2018-07-19", "close": 36.1, "volume": 434322.0}, {"date": "2018-07-20", "close": 36.5, "volume": 363480.0}, {"date": "2018-07-23", "close": 37.125, "volume": 427953.0}, {"date": "2018-07-24", "close": 37.0, "volume": 428294.0}, {"date": "2018-07-25", "close": 36.25, "volume": 562448.0}, {"date": "2018-07-26", "close": 37.6, "volume": 907291.0}, {"date": "2018-07-27", "close": 37.5, "volume": 667498.0}, {"date": "2018-07-30", "close": 37.5, "volume": 549464.0}, {"date": "2018-07-31", "close": 36.95, "volume": 2591618.0}, {"date": "2018-08-01", "close": 37.6, "volume": 608163.0}, {"date": "2018-08-02", "close": 38.45, "volume": 564626.0}, {"date": "2018-08-03", "close": 37.85, "volume": 412712.0}, {"date": "2018-08-06", "close": 38.0, "volume": 299937.0}, {"date": "2018-08-07", "close": 38.1, "volume": 272408.0}, {"date": "2018-08-08", "close": 38.45, "volume": 257518.0}, {"date": "2018-08-09", "close": 38.25, "volume": 387561.0}, {"date": "2018-08-10", "close": 38.3, "volume": 230090.0}, {"date": "2018-08-13", "close": 38.3, "volume": 370777.0}, {"date": "2018-08-14", "close": 39.05, "volume": 454969.0}, {"date": "2018-08-15", "close": 38.45, "volume": 472225.0}, {"date": "2018-08-16", "close": 38.95, "volume": 257303.0}, {"date": "2018-08-17", "close": 39.3, "volume": 234552.0}, {"date": "2018-08-20", "close": 39.3, "volume": 281500.0}, {"date": "2018-08-21", "close": 39.75, "volume": 232567.0}, {"date": "2018-08-22", "close": 39.75, "volume": 287660.0}, {"date": "2018-08-23", "close": 39.55, "volume": 239564.0}, {"date": "2018-08-24", "close": 39.5, "volume": 214055.0}, {"date": "2018-08-27", "close": 39.2, "volume": 262938.0}, {"date": "2018-08-28", "close": 38.9, "volume": 314755.0}, {"date": "2018-08-29", "close": 39.15, "volume": 323878.0}, {"date": "2018-08-30", "close": 38.95, "volume": 204845.0}, {"date": "2018-08-31", "close": 39.4, "volume": 331574.0}, {"date": "2018-09-04", "close": 39.35, "volume": 262986.0}, {"date": "2018-09-05", "close": 39.35, "volume": 286026.0}, {"date": "2018-09-06", "close": 39.3, "volume": 290769.0}, {"date": "2018-09-07", "close": 39.35, "volume": 286971.0}, {"date": "2018-09-10", "close": 39.25, "volume": 197381.0}, {"date": "2018-09-11", "close": 39.15, "volume": 246892.0}, {"date": "2018-09-12", "close": 38.85, "volume": 354648.0}, {"date": "2018-09-13", "close": 38.05, "volume": 288142.0}, {"date": "2018-09-14", "close": 38.6, "volume": 489578.0}, {"date": "2018-09-17", "close": 38.1, "volume": 451269.0}, {"date": "2018-09-18", "close": 37.75, "volume": 379338.0}, {"date": "2018-09-19", "close": 37.9, "volume": 443143.0}, {"date": "2018-09-20", "close": 38.35, "volume": 604536.0}, {"date": "2018-09-21", "close": 38.05, "volume": 1520369.0}, {"date": "2018-09-24", "close": 37.4, "volume": 323566.0}, {"date": "2018-09-25", "close": 37.5, "volume": 343121.0}, {"date": "2018-09-26", "close": 36.4, "volume": 530135.0}, {"date": "2018-09-27", "close": 36.2, "volume": 395300.0}, {"date": "2018-09-28", "close": 36.35, "volume": 526150.0}, {"date": "2018-10-01", "close": 35.77, "volume": 471198.0}, {"date": "2018-10-02", "close": 35.51, "volume": 567797.0}, {"date": "2018-10-03", "close": 36.31, "volume": 1153232.0}, {"date": "2018-10-04", "close": 36.1, "volume": 599790.0}, {"date": "2018-10-05", "close": 35.82, "volume": 342073.0}, {"date": "2018-10-08", "close": 36.16, "volume": 266343.0}, {"date": "2018-10-09", "close": 36.09, "volume": 387825.0}, {"date": "2018-10-10", "close": 35.55, "volume": 396617.0}, {"date": "2018-10-11", "close": 34.44, "volume": 489489.0}, {"date": "2018-10-12", "close": 33.64, "volume": 720810.0}, {"date": "2018-10-15", "close": 34.02, "volume": 433088.0}, {"date": "2018-10-16", "close": 34.32, "volume": 406017.0}, {"date": "2018-10-17", "close": 34.49, "volume": 338502.0}, {"date": "2018-10-18", "close": 33.95, "volume": 383785.0}, {"date": "2018-10-19", "close": 33.73, "volume": 431674.0}, {"date": "2018-10-22", "close": 33.05, "volume": 352462.0}, {"date": "2018-10-23", "close": 32.93, "volume": 473680.0}, {"date": "2018-10-24", "close": 31.66, "volume": 663602.0}, {"date": "2018-10-25", "close": 32.11, "volume": 939313.0}, {"date": "2018-10-26", "close": 31.85, "volume": 582011.0}, {"date": "2018-10-29", "close": 32.89, "volume": 584718.0}, {"date": "2018-10-30", "close": 33.32, "volume": 561425.0}, {"date": "2018-10-31", "close": 33.17, "volume": 806767.0}, {"date": "2018-11-01", "close": 33.89, "volume": 533255.0}, {"date": "2018-11-02", "close": 34.49, "volume": 614934.0}, {"date": "2018-11-05", "close": 35.11, "volume": 892739.0}, {"date": "2018-11-06", "close": 35.35, "volume": 512535.0}, {"date": "2018-11-07", "close": 34.93, "volume": 410641.0}, {"date": "2018-11-08", "close": 35.06, "volume": 358795.0}, {"date": "2018-11-09", "close": 34.45, "volume": 390816.0}, {"date": "2018-11-12", "close": 34.38, "volume": 402280.0}, {"date": "2018-11-13", "close": 34.75, "volume": 369445.0}, {"date": "2018-11-14", "close": 34.55, "volume": 403068.0}, {"date": "2018-11-15", "close": 35.34, "volume": 396229.0}, {"date": "2018-11-16", "close": 35.46, "volume": 473620.0}, {"date": "2018-11-19", "close": 35.18, "volume": 502609.0}, {"date": "2018-11-20", "close": 34.21, "volume": 601202.0}, {"date": "2018-11-21", "close": 34.39, "volume": 308403.0}, {"date": "2018-11-23", "close": 34.77, "volume": 209259.0}, {"date": "2018-11-26", "close": 35.11, "volume": 421897.0}, {"date": "2018-11-27", "close": 35.41, "volume": 360169.0}, {"date": "2018-11-28", "close": 35.7, "volume": 382553.0}, {"date": "2018-11-29", "close": 35.72, "volume": 344232.0}, {"date": "2018-11-30", "close": 36.17, "volume": 496261.0}, {"date": "2018-12-03", "close": 36.05, "volume": 430814.0}, {"date": "2018-12-04", "close": 34.1, "volume": 576891.0}, {"date": "2018-12-06", "close": 33.87, "volume": 519731.0}, {"date": "2018-12-07", "close": 33.92, "volume": 446743.0}, {"date": "2018-12-10", "close": 33.18, "volume": 423772.0}, {"date": "2018-12-11", "close": 32.52, "volume": 646806.0}, {"date": "2018-12-12", "close": 33.29, "volume": 489328.0}, {"date": "2018-12-13", "close": 32.28, "volume": 392025.0}, {"date": "2018-12-14", "close": 31.61, "volume": 427715.0}, {"date": "2018-12-17", "close": 31.68, "volume": 636886.0}, {"date": "2018-12-18", "close": 30.9, "volume": 460036.0}, {"date": "2018-12-19", "close": 29.79, "volume": 676325.0}, {"date": "2018-12-20", "close": 30.27, "volume": 771669.0}, {"date": "2018-12-21", "close": 29.61, "volume": 1805686.0}, {"date": "2018-12-24", "close": 29.21, "volume": 425240.0}, {"date": "2018-12-26", "close": 30.55, "volume": 636282.0}, {"date": "2018-12-27", "close": 30.42, "volume": 624603.0}, {"date": "2018-12-28", "close": 30.87, "volume": 658509.0}, {"date": "2018-12-31", "close": 31.11, "volume": 605436.0}, {"date": "2019-01-02", "close": 31.81, "volume": 472695.0}, {"date": "2019-01-03", "close": 31.59, "volume": 504360.0}, {"date": "2019-01-04", "close": 32.46, "volume": 455353.0}, {"date": "2019-01-07", "close": 32.63, "volume": 488435.0}, {"date": "2019-01-08", "close": 33.37, "volume": 487858.0}, {"date": "2019-01-09", "close": 33.35, "volume": 636886.0}, {"date": "2019-01-10", "close": 33.44, "volume": 347536.0}, {"date": "2019-01-11", "close": 33.78, "volume": 485141.0}, {"date": "2019-01-14", "close": 33.94, "volume": 443415.0}, {"date": "2019-01-15", "close": 33.97, "volume": 296961.0}, {"date": "2019-01-16", "close": 34.72, "volume": 344378.0}, {"date": "2019-01-17", "close": 34.73, "volume": 624378.0}, {"date": "2019-01-18", "close": 35.08, "volume": 565404.0}, {"date": "2019-01-22", "close": 34.8, "volume": 433699.0}, {"date": "2019-01-23", "close": 34.6, "volume": 311918.0}, {"date": "2019-01-24", "close": 34.43, "volume": 349793.0}, {"date": "2019-01-25", "close": 34.69, "volume": 422677.0}, {"date": "2019-01-28", "close": 35.02, "volume": 497097.0}, {"date": "2019-01-29", "close": 35.16, "volume": 414498.0}, {"date": "2019-01-30", "close": 35.28, "volume": 422681.0}, {"date": "2019-01-31", "close": 35.37, "volume": 949052.0}, {"date": "2019-02-01", "close": 35.81, "volume": 433020.0}, {"date": "2019-02-04", "close": 36.32, "volume": 401255.0}, {"date": "2019-02-05", "close": 36.28, "volume": 442932.0}, {"date": "2019-02-06", "close": 36.27, "volume": 307642.0}, {"date": "2019-02-07", "close": 36.6, "volume": 637042.0}, {"date": "2019-02-08", "close": 35.97, "volume": 382196.0}, {"date": "2019-02-11", "close": 36.97, "volume": 770267.0}, {"date": "2019-02-12", "close": 37.25, "volume": 336292.0}, {"date": "2019-02-13", "close": 37.56, "volume": 405636.0}, {"date": "2019-02-14", "close": 37.03, "volume": 547033.0}, {"date": "2019-02-15", "close": 37.84, "volume": 1256384.0}, {"date": "2019-02-19", "close": 38.25, "volume": 511067.0}, {"date": "2019-02-20", "close": 38.71, "volume": 416515.0}, {"date": "2019-02-21", "close": 38.51, "volume": 276632.0}, {"date": "2019-02-22", "close": 38.72, "volume": 426115.0}, {"date": "2019-02-25", "close": 38.49, "volume": 408190.0}, {"date": "2019-02-26", "close": 37.88, "volume": 316335.0}, {"date": "2019-02-27", "close": 38.37, "volume": 261721.0}, {"date": "2019-02-28", "close": 38.39, "volume": 267634.0}, {"date": "2019-03-01", "close": 38.55, "volume": 444435.0}, {"date": "2019-03-04", "close": 38.48, "volume": 659169.0}, {"date": "2019-03-05", "close": 38.48, "volume": 313806.0}, {"date": "2019-03-06", "close": 37.73, "volume": 500963.0}, {"date": "2019-03-07", "close": 36.98, "volume": 708784.0}, {"date": "2019-03-08", "close": 37.14, "volume": 498659.0}, {"date": "2019-03-11", "close": 37.43, "volume": 359631.0}, {"date": "2019-03-12", "close": 37.17, "volume": 340555.0}, {"date": "2019-03-13", "close": 37.25, "volume": 507605.0}, {"date": "2019-03-14", "close": 37.45, "volume": 307530.0}, {"date": "2019-03-15", "close": 37.47, "volume": 1469991.0}, {"date": "2019-03-18", "close": 38.02, "volume": 416950.0}, {"date": "2019-03-19", "close": 37.32, "volume": 405931.0}, {"date": "2019-03-20", "close": 36.51, "volume": 512965.0}, {"date": "2019-03-21", "close": 36.08, "volume": 906271.0}, {"date": "2019-03-22", "close": 34.26, "volume": 451702.0}, {"date": "2019-03-25", "close": 34.49, "volume": 374856.0}, {"date": "2019-03-26", "close": 35.54, "volume": 363991.0}, {"date": "2019-03-27", "close": 35.78, "volume": 372714.0}, {"date": "2019-03-28", "close": 36.32, "volume": 312861.0}, {"date": "2019-03-29", "close": 36.24, "volume": 370482.0}, {"date": "2019-04-01", "close": 36.85, "volume": 566997.0}, {"date": "2019-04-02", "close": 36.71, "volume": 262177.0}, {"date": "2019-04-03", "close": 36.92, "volume": 262528.0}, {"date": "2019-04-04", "close": 37.61, "volume": 447217.0}, {"date": "2019-04-05", "close": 37.89, "volume": 203796.0}, {"date": "2019-04-08", "close": 38.02, "volume": 301830.0}, {"date": "2019-04-09", "close": 37.42, "volume": 385788.0}, {"date": "2019-04-10", "close": 37.92, "volume": 266165.0}, {"date": "2019-04-11", "close": 37.92, "volume": 292819.0}, {"date": "2019-04-12", "close": 38.53, "volume": 403524.0}, {"date": "2019-04-15", "close": 38.13, "volume": 203024.0}, {"date": "2019-04-16", "close": 38.79, "volume": 291418.0}, {"date": "2019-04-17", "close": 38.79, "volume": 250752.0}, {"date": "2019-04-18", "close": 38.25, "volume": 333533.0}, {"date": "2019-04-22", "close": 37.93, "volume": 227901.0}, {"date": "2019-04-23", "close": 38.79, "volume": 421953.0}, {"date": "2019-04-24", "close": 38.8, "volume": 603148.0}, {"date": "2019-04-25", "close": 38.96, "volume": 556134.0}, {"date": "2019-04-26", "close": 39.32, "volume": 590227.0}, {"date": "2019-04-29", "close": 39.35, "volume": 611350.0}, {"date": "2019-04-30", "close": 39.24, "volume": 1098269.0}, {"date": "2019-05-01", "close": 38.64, "volume": 560164.0}, {"date": "2019-05-02", "close": 38.75, "volume": 631924.0}, {"date": "2019-05-03", "close": 39.6, "volume": 496252.0}, {"date": "2019-05-06", "close": 39.71, "volume": 510178.0}, {"date": "2019-05-07", "close": 38.95, "volume": 391961.0}, {"date": "2019-05-08", "close": 38.73, "volume": 324674.0}, {"date": "2019-05-09", "close": 38.78, "volume": 326901.0}, {"date": "2019-05-10", "close": 38.92, "volume": 367287.0}, {"date": "2019-05-13", "close": 37.03, "volume": 571323.0}, {"date": "2019-05-14", "close": 37.51, "volume": 515732.0}, {"date": "2019-05-15", "close": 36.71, "volume": 575681.0}, {"date": "2019-05-16", "close": 36.81, "volume": 540341.0}, {"date": "2019-05-17", "close": 36.93, "volume": 1273356.0}, {"date": "2019-05-20", "close": 36.98, "volume": 337155.0}, {"date": "2019-05-21", "close": 37.5, "volume": 279047.0}, {"date": "2019-05-22", "close": 37.06, "volume": 244270.0}, {"date": "2019-05-23", "close": 36.33, "volume": 380387.0}, {"date": "2019-05-24", "close": 37.19, "volume": 323242.0}, {"date": "2019-05-28", "close": 36.7, "volume": 355275.0}, {"date": "2019-05-29", "close": 37.05, "volume": 442820.0}, {"date": "2019-05-30", "close": 36.19, "volume": 302618.0}, {"date": "2019-05-31", "close": 35.78, "volume": 439461.0}, {"date": "2019-06-03", "close": 35.86, "volume": 516560.0}, {"date": "2019-06-04", "close": 37.69, "volume": 624886.0}, {"date": "2019-06-05", "close": 37.66, "volume": 658588.0}, {"date": "2019-06-06", "close": 37.17, "volume": 253573.0}, {"date": "2019-06-07", "close": 37.24, "volume": 250040.0}, {"date": "2019-06-10", "close": 37.22, "volume": 273879.0}, {"date": "2019-06-11", "close": 37.25, "volume": 234266.0}, {"date": "2019-06-12", "close": 37.06, "volume": 313339.0}, {"date": "2019-06-13", "close": 36.74, "volume": 243853.0}, {"date": "2019-06-14", "close": 36.74, "volume": 294676.0}, {"date": "2019-06-17", "close": 36.03, "volume": 456806.0}, {"date": "2019-06-18", "close": 37.08, "volume": 279999.0}, {"date": "2019-06-19", "close": 36.74, "volume": 312677.0}, {"date": "2019-06-20", "close": 36.67, "volume": 390763.0}, {"date": "2019-06-21", "close": 36.4, "volume": 824455.0}, {"date": "2019-06-24", "close": 36.19, "volume": 447572.0}, {"date": "2019-06-25", "close": 36.22, "volume": 658400.0}, {"date": "2019-06-26", "close": 36.27, "volume": 274479.0}, {"date": "2019-06-27", "close": 36.8, "volume": 318226.0}, {"date": "2019-06-28", "close": 37.09, "volume": 760315.0}, {"date": "2019-07-01", "close": 37.14, "volume": 409521.0}, {"date": "2019-07-02", "close": 36.66, "volume": 326927.0}, {"date": "2019-07-03", "close": 36.79, "volume": 262132.0}, {"date": "2019-07-05", "close": 37.4, "volume": 242478.0}, {"date": "2019-07-08", "close": 36.72, "volume": 258845.0}, {"date": "2019-07-09", "close": 36.7, "volume": 498766.0}, {"date": "2019-07-10", "close": 36.16, "volume": 451417.0}, {"date": "2019-07-11", "close": 36.59, "volume": 461096.0}, {"date": "2019-07-12", "close": 36.99, "volume": 290411.0}, {"date": "2019-07-15", "close": 36.06, "volume": 286261.0}, {"date": "2019-07-16", "close": 36.19, "volume": 311322.0}, {"date": "2019-07-17", "close": 36.03, "volume": 248821.0}, {"date": "2019-07-18", "close": 36.28, "volume": 309051.0}, {"date": "2019-07-19", "close": 36.59, "volume": 253977.0}, {"date": "2019-07-22", "close": 36.4, "volume": 584429.0}, {"date": "2019-07-23", "close": 36.8, "volume": 330931.0}, {"date": "2019-07-24", "close": 37.92, "volume": 617313.0}, {"date": "2019-07-25", "close": 37.69, "volume": 486916.0}, {"date": "2019-07-26", "close": 37.88, "volume": 346231.0}, {"date": "2019-07-29", "close": 37.48, "volume": 239462.0}, {"date": "2019-07-30", "close": 37.99, "volume": 366200.0}, {"date": "2019-07-31", "close": 37.59, "volume": 928129.0}, {"date": "2019-08-01", "close": 36.4, "volume": 600507.0}, {"date": "2019-08-02", "close": 36.08, "volume": 283634.0}, {"date": "2019-08-05", "close": 35.27, "volume": 434094.0}, {"date": "2019-08-06", "close": 35.82, "volume": 303602.0}, {"date": "2019-08-07", "close": 35.49, "volume": 384534.0}, {"date": "2019-08-08", "close": 36.49, "volume": 468863.0}, {"date": "2019-08-09", "close": 36.43, "volume": 242349.0}, {"date": "2019-08-12", "close": 36.05, "volume": 335120.0}, {"date": "2019-08-13", "close": 36.37, "volume": 377197.0}, {"date": "2019-08-14", "close": 35.1, "volume": 378729.0}, {"date": "2019-08-15", "close": 34.94, "volume": 424747.0}, {"date": "2019-08-16", "close": 36.23, "volume": 305861.0}, {"date": "2019-08-19", "close": 36.76, "volume": 402311.0}, {"date": "2019-08-20", "close": 36.19, "volume": 387596.0}, {"date": "2019-08-21", "close": 36.56, "volume": 330721.0}, {"date": "2019-08-22", "close": 36.66, "volume": 245450.0}, {"date": "2019-08-23", "close": 35.57, "volume": 365809.0}, {"date": "2019-08-26", "close": 36.18, "volume": 250201.0}, {"date": "2019-08-27", "close": 35.57, "volume": 335005.0}, {"date": "2019-08-28", "close": 36.18, "volume": 231349.0}, {"date": "2019-08-29", "close": 36.85, "volume": 251999.0}, {"date": "2019-08-30", "close": 36.88, "volume": 259424.0}, {"date": "2019-09-03", "close": 36.0, "volume": 357859.0}, {"date": "2019-09-04", "close": 36.28, "volume": 327670.0}, {"date": "2019-09-05", "close": 37.12, "volume": 429224.0}, {"date": "2019-09-06", "close": 36.85, "volume": 267529.0}, {"date": "2019-09-09", "close": 37.75, "volume": 340788.0}, {"date": "2019-09-10", "close": 38.57, "volume": 302455.0}, {"date": "2019-09-11", "close": 39.59, "volume": 538734.0}, {"date": "2019-09-12", "close": 39.53, "volume": 548689.0}, {"date": "2019-09-13", "close": 39.52, "volume": 454327.0}, {"date": "2019-09-16", "close": 38.99, "volume": 451779.0}, {"date": "2019-09-17", "close": 38.71, "volume": 365301.0}, {"date": "2019-09-18", "close": 38.97, "volume": 317074.0}, {"date": "2019-09-19", "close": 38.62, "volume": 324507.0}, {"date": "2019-09-20", "close": 38.39, "volume": 1437234.0}, {"date": "2019-09-23", "close": 38.73, "volume": 331179.0}, {"date": "2019-09-24", "close": 38.05, "volume": 350653.0}, {"date": "2019-09-25", "close": 38.74, "volume": 301241.0}, {"date": "2019-09-26", "close": 38.1, "volume": 527064.0}, {"date": "2019-09-27", "close": 38.21, "volume": 299384.0}, {"date": "2019-09-30", "close": 37.87, "volume": 337929.0}, {"date": "2019-10-01", "close": 37.12, "volume": 354686.0}, {"date": "2019-10-02", "close": 36.77, "volume": 518142.0}, {"date": "2019-10-03", "close": 36.63, "volume": 284447.0}, {"date": "2019-10-04", "close": 37.28, "volume": 354449.0}, {"date": "2019-10-07", "close": 37.12, "volume": 289268.0}, {"date": "2019-10-08", "close": 36.48, "volume": 337499.0}, {"date": "2019-10-09", "close": 36.91, "volume": 261809.0}, {"date": "2019-10-10", "close": 37.18, "volume": 402771.0}, {"date": "2019-10-11", "close": 37.94, "volume": 435101.0}, {"date": "2019-10-14", "close": 37.89, "volume": 157882.0}, {"date": "2019-10-15", "close": 38.13, "volume": 276879.0}, {"date": "2019-10-16", "close": 38.17, "volume": 251494.0}, {"date": "2019-10-17", "close": 38.32, "volume": 308516.0}, {"date": "2019-10-18", "close": 38.49, "volume": 246495.0}, {"date": "2019-10-21", "close": 39.2, "volume": 418381.0}, {"date": "2019-10-22", "close": 39.39, "volume": 437114.0}, {"date": "2019-10-23", "close": 39.625, "volume": 442425.0}, {"date": "2019-10-24", "close": 39.7, "volume": 284194.0}, {"date": "2019-10-25", "close": 39.6, "volume": 469887.0}, {"date": "2019-10-28", "close": 40.155, "volume": 506990.0}, {"date": "2019-10-29", "close": 40.35, "volume": 402879.0}, {"date": "2019-10-30", "close": 39.935, "volume": 461820.0}, {"date": "2019-10-31", "close": 39.54, "volume": 994660.0}, {"date": "2019-11-01", "close": 40.02, "volume": 482338.0}, {"date": "2019-11-04", "close": 40.26, "volume": 667630.0}, {"date": "2019-11-05", "close": 40.21, "volume": 582553.0}, {"date": "2019-11-06", "close": 40.1, "volume": 552560.0}, {"date": "2019-11-07", "close": 40.26, "volume": 275870.0}, {"date": "2019-11-08", "close": 40.59, "volume": 323795.0}, {"date": "2019-11-11", "close": 40.09, "volume": 243546.0}, {"date": "2019-11-12", "close": 40.15, "volume": 167400.0}, {"date": "2019-11-13", "close": 39.71, "volume": 374974.0}, {"date": "2019-11-14", "close": 39.67, "volume": 242284.0}, {"date": "2019-11-15", "close": 39.51, "volume": 195601.0}, {"date": "2019-11-18", "close": 37.975, "volume": 1600647.0}, {"date": "2019-11-19", "close": 38.11, "volume": 713961.0}, {"date": "2019-11-20", "close": 37.77, "volume": 768676.0}, {"date": "2019-11-21", "close": 37.46, "volume": 477346.0}, {"date": "2019-11-22", "close": 37.89, "volume": 444011.0}, {"date": "2019-11-25", "close": 38.07, "volume": 677034.0}, {"date": "2019-11-26", "close": 37.99, "volume": 389099.0}, {"date": "2019-11-27", "close": 37.96, "volume": 342926.0}, {"date": "2019-11-29", "close": 37.87, "volume": 196888.0}, {"date": "2019-12-02", "close": 37.81, "volume": 455781.0}, {"date": "2019-12-03", "close": 37.32, "volume": 461176.0}, {"date": "2019-12-04", "close": 37.78, "volume": 499506.0}, {"date": "2019-12-05", "close": 37.72, "volume": 297533.0}, {"date": "2019-12-06", "close": 37.97, "volume": 403163.0}, {"date": "2019-12-09", "close": 37.72, "volume": 375222.0}, {"date": "2019-12-10", "close": 38.14, "volume": 324651.0}, {"date": "2019-12-11", "close": 37.95, "volume": 285085.0}, {"date": "2019-12-12", "close": 38.67, "volume": 565262.0}, {"date": "2019-12-13", "close": 38.33, "volume": 327072.0}, {"date": "2019-12-16", "close": 38.61, "volume": 574249.0}, {"date": "2019-12-17", "close": 38.85, "volume": 334271.0}, {"date": "2019-12-18", "close": 38.82, "volume": 305740.0}, {"date": "2019-12-19", "close": 38.91, "volume": 555088.0}, {"date": "2019-12-20", "close": 38.83, "volume": 1160903.0}, {"date": "2019-12-23", "close": 38.34, "volume": 235681.0}, {"date": "2019-12-24", "close": 38.41, "volume": 108650.0}, {"date": "2019-12-26", "close": 38.54, "volume": 178363.0}, {"date": "2019-12-27", "close": 38.41, "volume": 256728.0}, {"date": "2019-12-30", "close": 38.62, "volume": 315295.0}, {"date": "2019-12-31", "close": 38.66, "volume": 422837.0}, {"date": "2020-01-02", "close": 38.7, "volume": 399576.0}, {"date": "2020-01-03", "close": 38.18, "volume": 417972.0}, {"date": "2020-01-06", "close": 38.02, "volume": 360791.0}, {"date": "2020-01-07", "close": 37.35, "volume": 311444.0}, {"date": "2020-01-08", "close": 37.61, "volume": 376283.0}, {"date": "2020-01-09", "close": 37.51, "volume": 283024.0}, {"date": "2020-01-10", "close": 37.21, "volume": 293944.0}, {"date": "2020-01-13", "close": 37.59, "volume": 252806.0}, {"date": "2020-01-14", "close": 37.51, "volume": 447240.0}, {"date": "2020-01-15", "close": 37.39, "volume": 377494.0}, {"date": "2020-01-16", "close": 38.06, "volume": 362887.0}, {"date": "2020-01-17", "close": 37.79, "volume": 379406.0}, {"date": "2020-01-21", "close": 37.12, "volume": 348638.0}, {"date": "2020-01-22", "close": 37.19, "volume": 369550.0}, {"date": "2020-01-23", "close": 37.2, "volume": 387331.0}, {"date": "2020-01-24", "close": 36.55, "volume": 429101.0}, {"date": "2020-01-27", "close": 35.68, "volume": 540319.0}, {"date": "2020-01-28", "close": 35.55, "volume": 495942.0}, {"date": "2020-01-29", "close": 34.31, "volume": 815692.0}, {"date": "2020-01-30", "close": 35.01, "volume": 794655.0}, {"date": "2020-01-31", "close": 34.3, "volume": 2362240.0}, {"date": "2020-02-03", "close": 34.3, "volume": 653441.0}, {"date": "2020-02-04", "close": 34.72, "volume": 439549.0}, {"date": "2020-02-05", "close": 35.445, "volume": 386013.0}, {"date": "2020-02-06", "close": 34.91, "volume": 540380.0}, {"date": "2020-02-07", "close": 34.3, "volume": 300544.0}, {"date": "2020-02-10", "close": 34.38, "volume": 484012.0}, {"date": "2020-02-11", "close": 34.43, "volume": 233949.0}, {"date": "2020-02-12", "close": 34.51, "volume": 301117.0}, {"date": "2020-02-13", "close": 34.54, "volume": 198010.0}, {"date": "2020-02-14", "close": 34.36, "volume": 262868.0}, {"date": "2020-02-18", "close": 33.76, "volume": 194066.0}, {"date": "2020-02-19", "close": 33.72, "volume": 320647.0}, {"date": "2020-02-20", "close": 34.21, "volume": 371732.0}, {"date": "2020-02-21", "close": 33.5, "volume": 820848.0}, {"date": "2020-02-24", "close": 32.51, "volume": 573493.0}, {"date": "2020-02-25", "close": 31.43, "volume": 561869.0}, {"date": "2020-02-26", "close": 31.42, "volume": 647208.0}, {"date": "2020-02-27", "close": 30.02, "volume": 646837.0}, {"date": "2020-02-28", "close": 28.88, "volume": 1288339.0}, {"date": "2020-03-02", "close": 30.62, "volume": 838277.0}, {"date": "2020-03-03", "close": 29.9, "volume": 947487.0}, {"date": "2020-03-04", "close": 30.0, "volume": 1067436.0}, {"date": "2020-03-05", "close": 28.51, "volume": 709191.0}, {"date": "2020-03-06", "close": 28.1, "volume": 726582.0}, {"date": "2020-03-09", "close": 24.04, "volume": 1123439.0}, {"date": "2020-03-10", "close": 25.52, "volume": 786045.0}, {"date": "2020-03-11", "close": 23.07, "volume": 1630949.0}, {"date": "2020-03-12", "close": 21.19, "volume": 1421163.0}, {"date": "2020-03-13", "close": 23.65, "volume": 1717968.0}, {"date": "2020-03-16", "close": 21.48, "volume": 1507701.0}, {"date": "2020-03-17", "close": 24.32, "volume": 1416557.0}, {"date": "2020-03-18", "close": 22.4, "volume": 1500523.0}, {"date": "2020-03-19", "close": 23.54, "volume": 1147827.0}, {"date": "2020-03-20", "close": 20.68, "volume": 1890477.0}, {"date": "2020-03-23", "close": 20.95, "volume": 1215296.0}, {"date": "2020-03-24", "close": 23.06, "volume": 1286876.0}, {"date": "2020-03-25", "close": 22.65, "volume": 986247.0}, {"date": "2020-03-26", "close": 23.83, "volume": 870213.0}, {"date": "2020-03-27", "close": 22.03, "volume": 766306.0}, {"date": "2020-03-30", "close": 23.06, "volume": 834425.0}, {"date": "2020-03-31", "close": 23.08, "volume": 813413.0}, {"date": "2020-04-01", "close": 22.62, "volume": 868624.0}, {"date": "2020-04-02", "close": 22.84, "volume": 569983.0}, {"date": "2020-04-03", "close": 21.96, "volume": 519959.0}, {"date": "2020-04-06", "close": 23.52, "volume": 784680.0}, {"date": "2020-04-07", "close": 24.01, "volume": 1026122.0}, {"date": "2020-04-08", "close": 25.12, "volume": 994848.0}, {"date": "2020-04-09", "close": 26.77, "volume": 865828.0}, {"date": "2020-04-13", "close": 25.35, "volume": 524971.0}, {"date": "2020-04-14", "close": 25.19, "volume": 521601.0}, {"date": "2020-04-15", "close": 23.49, "volume": 548823.0}, {"date": "2020-04-16", "close": 23.14, "volume": 735533.0}, {"date": "2020-04-17", "close": 25.21, "volume": 729837.0}, {"date": "2020-04-20", "close": 25.51, "volume": 922027.0}, {"date": "2020-04-21", "close": 25.08, "volume": 652720.0}, {"date": "2020-04-22", "close": 24.67, "volume": 728123.0}, {"date": "2020-04-23", "close": 25.08, "volume": 702221.0}, {"date": "2020-04-24", "close": 25.97, "volume": 896848.0}, {"date": "2020-04-27", "close": 28.7, "volume": 1529503.0}, {"date": "2020-04-28", "close": 29.14, "volume": 1094190.0}, {"date": "2020-04-29", "close": 31.13, "volume": 1674515.0}, {"date": "2020-04-30", "close": 29.96, "volume": 5114933.0}, {"date": "2020-05-01", "close": 29.11, "volume": 5746122.0}, {"date": "2020-05-04", "close": 28.49, "volume": 1523409.0}, {"date": "2020-05-05", "close": 27.49, "volume": 1295604.0}, {"date": "2020-05-06", "close": 26.56, "volume": 816982.0}, {"date": "2020-05-07", "close": 26.22, "volume": 761915.0}, {"date": "2020-05-08", "close": 27.25, "volume": 686516.0}, {"date": "2020-05-11", "close": 26.6, "volume": 974396.0}, {"date": "2020-05-12", "close": 25.29, "volume": 854746.0}, {"date": "2020-05-13", "close": 23.78, "volume": 863267.0}, {"date": "2020-05-14", "close": 23.6, "volume": 1101218.0}, {"date": "2020-05-15", "close": 23.4, "volume": 726165.0}, {"date": "2020-05-18", "close": 25.92, "volume": 900416.0}, {"date": "2020-05-19", "close": 24.49, "volume": 646407.0}, {"date": "2020-05-20", "close": 26.29, "volume": 857186.0}, {"date": "2020-05-21", "close": 26.13, "volume": 918919.0}, {"date": "2020-05-22", "close": 25.85, "volume": 455942.0}, {"date": "2020-05-26", "close": 27.97, "volume": 494651.0}, {"date": "2020-05-27", "close": 30.34, "volume": 770938.0}, {"date": "2020-05-28", "close": 29.76, "volume": 823637.0}, {"date": "2020-05-29", "close": 29.08, "volume": 885846.0}, {"date": "2020-06-01", "close": 28.81, "volume": 585141.0}, {"date": "2020-06-02", "close": 28.56, "volume": 488832.0}, {"date": "2020-06-03", "close": 29.63, "volume": 522326.0}, {"date": "2020-06-04", "close": 29.975, "volume": 622339.0}, {"date": "2020-06-05", "close": 32.05, "volume": 806765.0}, {"date": "2020-06-08", "close": 32.31, "volume": 536003.0}, {"date": "2020-06-09", "close": 31.9, "volume": 799697.0}, {"date": "2020-06-10", "close": 29.39, "volume": 828848.0}, {"date": "2020-06-11", "close": 26.54, "volume": 598938.0}, {"date": "2020-06-12", "close": 26.84, "volume": 705484.0}, {"date": "2020-06-15", "close": 27.73, "volume": 839301.0}, {"date": "2020-06-16", "close": 29.17, "volume": 559747.0}, {"date": "2020-06-17", "close": 28.06, "volume": 431076.0}, {"date": "2020-06-18", "close": 28.13, "volume": 524951.0}, {"date": "2020-06-19", "close": 27.52, "volume": 1940715.0}, {"date": "2020-06-22", "close": 27.34, "volume": 457036.0}, {"date": "2020-06-23", "close": 26.7, "volume": 498620.0}, {"date": "2020-06-24", "close": 25.74, "volume": 475883.0}, {"date": "2020-06-25", "close": 27.03, "volume": 632310.0}, {"date": "2020-06-26", "close": 25.46, "volume": 1280144.0}, {"date": "2020-06-29", "close": 27.06, "volume": 613420.0}, {"date": "2020-06-30", "close": 27.66, "volume": 677052.0}, {"date": "2020-07-01", "close": 26.6, "volume": 586015.0}, {"date": "2020-07-02", "close": 26.4, "volume": 362302.0}, {"date": "2020-07-06", "close": 26.75, "volume": 379761.0}, {"date": "2020-07-07", "close": 25.82, "volume": 439008.0}, {"date": "2020-07-08", "close": 25.69, "volume": 430987.0}, {"date": "2020-07-09", "close": 24.56, "volume": 523284.0}, {"date": "2020-07-10", "close": 25.94, "volume": 474289.0}, {"date": "2020-07-13", "close": 26.41, "volume": 473951.0}, {"date": "2020-07-14", "close": 26.2, "volume": 325504.0}, {"date": "2020-07-15", "close": 27.83, "volume": 536153.0}, {"date": "2020-07-16", "close": 27.76, "volume": 411097.0}, {"date": "2020-07-17", "close": 26.95, "volume": 331569.0}, {"date": "2020-07-20", "close": 26.27, "volume": 365875.0}, {"date": "2020-07-21", "close": 28.1, "volume": 502921.0}, {"date": "2020-07-22", "close": 27.51, "volume": 551893.0}, {"date": "2020-07-23", "close": 28.08, "volume": 454127.0}, {"date": "2020-07-24", "close": 28.74, "volume": 541608.0}, {"date": "2020-07-27", "close": 27.52, "volume": 644894.0}, {"date": "2020-07-28", "close": 27.42, "volume": 348852.0}, {"date": "2020-07-29", "close": 28.04, "volume": 369432.0}, {"date": "2020-07-30", "close": 27.18, "volume": 310900.0}, {"date": "2020-07-31", "close": 26.32, "volume": 1588014.0}, {"date": "2020-08-03", "close": 26.64, "volume": 349843.0}, {"date": "2020-08-04", "close": 26.47, "volume": 279054.0}, {"date": "2020-08-05", "close": 27.16, "volume": 271635.0}, {"date": "2020-08-06", "close": 26.975, "volume": 268640.0}, {"date": "2020-08-07", "close": 28.55, "volume": 456449.0}, {"date": "2020-08-10", "close": 28.99, "volume": 389656.0}, {"date": "2020-08-11", "close": 29.22, "volume": 438610.0}, {"date": "2020-08-12", "close": 28.79, "volume": 478249.0}, {"date": "2020-08-13", "close": 28.34, "volume": 302580.0}, {"date": "2020-08-14", "close": 28.69, "volume": 281128.0}, {"date": "2020-08-17", "close": 28.07, "volume": 265845.0}, {"date": "2020-08-18", "close": 27.11, "volume": 298289.0}, {"date": "2020-08-19", "close": 27.46, "volume": 233513.0}, {"date": "2020-08-20", "close": 26.51, "volume": 417032.0}, {"date": "2020-08-21", "close": 26.34, "volume": 380311.0}, {"date": "2020-08-24", "close": 27.39, "volume": 284347.0}, {"date": "2020-08-25", "close": 27.31, "volume": 205678.0}, {"date": "2020-08-26", "close": 26.31, "volume": 327125.0}, {"date": "2020-08-27", "close": 26.65, "volume": 513596.0}, {"date": "2020-08-28", "close": 26.32, "volume": 259818.0}, {"date": "2020-08-31", "close": 26.14, "volume": 454650.0}, {"date": "2020-09-01", "close": 26.12, "volume": 305971.0}, {"date": "2020-09-02", "close": 26.02, "volume": 324008.0}, {"date": "2020-09-03", "close": 26.095, "volume": 387176.0}, {"date": "2020-09-04", "close": 27.04, "volume": 408841.0}, {"date": "2020-09-08", "close": 25.72, "volume": 470067.0}, {"date": "2020-09-09", "close": 25.44, "volume": 493085.0}, {"date": "2020-09-10", "close": 24.63, "volume": 395650.0}, {"date": "2020-09-11", "close": 24.78, "volume": 447171.0}, {"date": "2020-09-14", "close": 25.23, "volume": 381736.0}, {"date": "2020-09-15", "close": 24.92, "volume": 465543.0}, {"date": "2020-09-16", "close": 24.79, "volume": 571835.0}, {"date": "2020-09-17", "close": 24.06, "volume": 632124.0}, {"date": "2020-09-18", "close": 23.7, "volume": 2028165.0}, {"date": "2020-09-21", "close": 21.79, "volume": 1358807.0}, {"date": "2020-09-22", "close": 21.38, "volume": 1000797.0}, {"date": "2020-09-23", "close": 20.855, "volume": 1029268.0}, {"date": "2020-09-24", "close": 20.99, "volume": 642014.0}, {"date": "2020-09-25", "close": 20.995, "volume": 484286.0}, {"date": "2020-09-28", "close": 21.7, "volume": 484676.0}, {"date": "2020-09-29", "close": 21.195, "volume": 558244.0}, {"date": "2020-09-30", "close": 21.47, "volume": 651925.0}, {"date": "2020-10-01", "close": 22.2, "volume": 1037168.0}, {"date": "2020-10-02", "close": 23.5, "volume": 1020402.0}, {"date": "2020-10-05", "close": 24.23, "volume": 559048.0}, {"date": "2020-10-06", "close": 24.12, "volume": 765075.0}, {"date": "2020-10-07", "close": 24.75, "volume": 572684.0}, {"date": "2020-10-08", "close": 24.81, "volume": 568774.0}, {"date": "2020-10-09", "close": 24.56, "volume": 467732.0}, {"date": "2020-10-12", "close": 24.75, "volume": 424886.0}, {"date": "2020-10-13", "close": 23.84, "volume": 442649.0}, {"date": "2020-10-14", "close": 23.52, "volume": 390789.0}, {"date": "2020-10-15", "close": 24.14, "volume": 412656.0}, {"date": "2020-10-16", "close": 24.27, "volume": 364012.0}, {"date": "2020-10-19", "close": 23.83, "volume": 337459.0}, {"date": "2020-10-20", "close": 24.54, "volume": 738811.0}, {"date": "2020-10-21", "close": 24.79, "volume": 439146.0}, {"date": "2020-10-22", "close": 25.91, "volume": 914094.0}, {"date": "2020-10-23", "close": 26.07, "volume": 870278.0}, {"date": "2020-10-26", "close": 26.025, "volume": 918029.0}, {"date": "2020-10-27", "close": 25.51, "volume": 991400.0}, {"date": "2020-10-28", "close": 25.11, "volume": 755583.0}, {"date": "2020-10-29", "close": 25.59, "volume": 918168.0}, {"date": "2020-10-30", "close": 26.23, "volume": 5103340.0}, {"date": "2020-11-02", "close": 27.04, "volume": 684895.0}, {"date": "2020-11-03", "close": 27.94, "volume": 660554.0}, {"date": "2020-11-04", "close": 25.5, "volume": 576517.0}, {"date": "2020-11-05", "close": 26.79, "volume": 583000.0}, {"date": "2020-11-06", "close": 26.1, "volume": 420222.0}, {"date": "2020-11-09", "close": 29.3, "volume": 1236859.0}, {"date": "2020-11-10", "close": 29.67, "volume": 613438.0}, {"date": "2020-11-11", "close": 29.1, "volume": 374771.0}, {"date": "2020-11-12", "close": 28.22, "volume": 431590.0}, {"date": "2020-11-13", "close": 29.14, "volume": 375827.0}, {"date": "2020-11-16", "close": 30.9, "volume": 531164.0}, {"date": "2020-11-17", "close": 30.63, "volume": 449148.0}, {"date": "2020-11-18", "close": 30.18, "volume": 436631.0}, {"date": "2020-11-19", "close": 29.52, "volume": 459365.0}, {"date": "2020-11-20", "close": 29.37, "volume": 455540.0}, {"date": "2020-11-23", "close": 29.81, "volume": 519249.0}, {"date": "2020-11-24", "close": 31.57, "volume": 492020.0}, {"date": "2020-11-25", "close": 30.59, "volume": 333438.0}, {"date": "2020-11-27", "close": 30.29, "volume": 180135.0}, {"date": "2020-11-30", "close": 29.28, "volume": 657467.0}, {"date": "2020-12-01", "close": 29.9, "volume": 502326.0}, {"date": "2020-12-02", "close": 30.4, "volume": 383786.0}, {"date": "2020-12-03", "close": 30.03, "volume": 340027.0}, {"date": "2020-12-04", "close": 30.89, "volume": 479482.0}, {"date": "2020-12-07", "close": 30.81, "volume": 426756.0}, {"date": "2020-12-08", "close": 31.12, "volume": 329416.0}, {"date": "2020-12-09", "close": 31.21, "volume": 491974.0}, {"date": "2020-12-10", "close": 30.79, "volume": 424842.0}, {"date": "2020-12-11", "close": 30.59, "volume": 355778.0}, {"date": "2020-12-14", "close": 30.48, "volume": 385407.0}, {"date": "2020-12-15", "close": 31.2, "volume": 376389.0}, {"date": "2020-12-16", "close": 31.15, "volume": 308995.0}, {"date": "2020-12-17", "close": 31.41, "volume": 446774.0}, {"date": "2020-12-18", "close": 30.85, "volume": 2253283.0}, {"date": "2020-12-21", "close": 30.31, "volume": 751697.0}, {"date": "2020-12-22", "close": 30.61, "volume": 581186.0}, {"date": "2020-12-23", "close": 31.76, "volume": 478274.0}, {"date": "2020-12-24", "close": 31.88, "volume": 275593.0}, {"date": "2020-12-28", "close": 32.43, "volume": 600362.0}, {"date": "2020-12-29", "close": 31.565, "volume": 615001.0}, {"date": "2020-12-30", "close": 32.18, "volume": 716271.0}, {"date": "2020-12-31", "close": 32.4, "volume": 1002250.0}, {"date": "2021-01-04", "close": 32.28, "volume": 804146.0}, {"date": "2021-01-05", "close": 32.85, "volume": 648651.0}, {"date": "2021-01-06", "close": 35.0, "volume": 980501.0}, {"date": "2021-01-07", "close": 35.34, "volume": 401310.0}, {"date": "2021-01-08", "close": 35.08, "volume": 443875.0}, {"date": "2021-01-11", "close": 35.71, "volume": 344009.0}, {"date": "2021-01-12", "close": 36.26, "volume": 479880.0}, {"date": "2021-01-13", "close": 35.76, "volume": 500218.0}, {"date": "2021-01-14", "close": 35.95, "volume": 377736.0}, {"date": "2021-01-15", "close": 35.57, "volume": 515518.0}, {"date": "2021-01-19", "close": 35.58, "volume": 430566.0}, {"date": "2021-01-20", "close": 35.53, "volume": 515585.0}, {"date": "2021-01-21", "close": 35.09, "volume": 486615.0}, {"date": "2021-01-22", "close": 35.68, "volume": 768743.0}, {"date": "2021-01-25", "close": 34.73, "volume": 602709.0}, {"date": "2021-01-26", "close": 33.54, "volume": 533719.0}, {"date": "2021-01-27", "close": 32.32, "volume": 721406.0}, {"date": "2021-01-28", "close": 33.68, "volume": 588951.0}, {"date": "2021-01-29", "close": 31.66, "volume": 1746666.0}, {"date": "2021-02-01", "close": 33.07, "volume": 606557.0}, {"date": "2021-02-02", "close": 33.76, "volume": 528225.0}, {"date": "2021-02-03", "close": 33.33, "volume": 357864.0}, {"date": "2021-02-04", "close": 34.47, "volume": 424729.0}, {"date": "2021-02-05", "close": 34.38, "volume": 367953.0}, {"date": "2021-02-08", "close": 34.92, "volume": 315275.0}, {"date": "2021-02-09", "close": 35.46, "volume": 277543.0}, {"date": "2021-02-10", "close": 35.33, "volume": 364828.0}, {"date": "2021-02-11", "close": 35.05, "volume": 353783.0}, {"date": "2021-02-12", "close": 35.45, "volume": 253338.0}, {"date": "2021-02-16", "close": 35.785, "volume": 302126.0}, {"date": "2021-02-17", "close": 35.68, "volume": 191462.0}, {"date": "2021-02-18", "close": 35.41, "volume": 280045.0}, {"date": "2021-02-19", "close": 36.34, "volume": 488665.0}, {"date": "2021-02-22", "close": 37.05, "volume": 496057.0}, {"date": "2021-02-23", "close": 37.64, "volume": 409779.0}, {"date": "2021-02-24", "close": 39.03, "volume": 490174.0}, {"date": "2021-02-25", "close": 37.715, "volume": 466383.0}, {"date": "2021-02-26", "close": 36.95, "volume": 448891.0}, {"date": "2021-03-01", "close": 38.08, "volume": 425916.0}, {"date": "2021-03-02", "close": 38.12, "volume": 451196.0}, {"date": "2021-03-03", "close": 39.0, "volume": 465446.0}, {"date": "2021-03-04", "close": 38.62, "volume": 560271.0}, {"date": "2021-03-05", "close": 39.92, "volume": 633389.0}, {"date": "2021-03-08", "close": 40.57, "volume": 663842.0}, {"date": "2021-03-09", "close": 39.36, "volume": 470795.0}, {"date": "2021-03-10", "close": 40.29, "volume": 534469.0}, {"date": "2021-03-11", "close": 40.11, "volume": 442832.0}, {"date": "2021-03-12", "close": 40.74, "volume": 634325.0}, {"date": "2021-03-15", "close": 40.17, "volume": 518505.0}, {"date": "2021-03-16", "close": 40.12, "volume": 305342.0}, {"date": "2021-03-17", "close": 39.85, "volume": 576442.0}, {"date": "2021-03-18", "close": 39.88, "volume": 530176.0}, {"date": "2021-03-19", "close": 39.9, "volume": 2077160.0}, {"date": "2021-03-22", "close": 38.57, "volume": 306219.0}, {"date": "2021-03-23", "close": 37.43, "volume": 430322.0}, {"date": "2021-03-24", "close": 37.74, "volume": 561058.0}, {"date": "2021-03-25", "close": 38.68, "volume": 354479.0}, {"date": "2021-03-26", "close": 39.68, "volume": 396000.0}, {"date": "2021-03-29", "close": 38.28, "volume": 408725.0}, {"date": "2021-03-30", "close": 38.99, "volume": 312241.0}, {"date": "2021-03-31", "close": 38.58, "volume": 414577.0}, {"date": "2021-04-01", "close": 38.89, "volume": 419125.0}, {"date": "2021-04-05", "close": 38.69, "volume": 364027.0}, {"date": "2021-04-06", "close": 38.61, "volume": 288173.0}, {"date": "2021-04-07", "close": 38.53, "volume": 246097.0}, {"date": "2021-04-08", "close": 38.37, "volume": 339737.0}, {"date": "2021-04-09", "close": 38.98, "volume": 318434.0}, {"date": "2021-04-12", "close": 39.19, "volume": 437804.0}, {"date": "2021-04-13", "close": 38.2, "volume": 290448.0}, {"date": "2021-04-14", "close": 38.98, "volume": 232352.0}, {"date": "2021-04-15", "close": 38.96, "volume": 271250.0}, {"date": "2021-04-16", "close": 39.37, "volume": 334654.0}, {"date": "2021-04-19", "close": 38.88, "volume": 381013.0}, {"date": "2021-04-20", "close": 37.66, "volume": 398094.0}, {"date": "2021-04-21", "close": 38.73, "volume": 469432.0}, {"date": "2021-04-22", "close": 38.09, "volume": 287222.0}, {"date": "2021-04-23", "close": 39.67, "volume": 444030.0}, {"date": "2021-04-26", "close": 39.11, "volume": 461678.0}, {"date": "2021-04-27", "close": 39.43, "volume": 285408.0}, {"date": "2021-04-28", "close": 39.08, "volume": 280098.0}, {"date": "2021-04-29", "close": 39.63, "volume": 315820.0}, {"date": "2021-04-30", "close": 39.27, "volume": 1173791.0}, {"date": "2021-05-03", "close": 40.11, "volume": 407700.0}, {"date": "2021-05-04", "close": 40.31, "volume": 814601.0}, {"date": "2021-05-05", "close": 40.45, "volume": 385719.0}, {"date": "2021-05-06", "close": 40.62, "volume": 489385.0}, {"date": "2021-05-07", "close": 41.0, "volume": 488910.0}, {"date": "2021-05-10", "close": 40.6, "volume": 367343.0}, {"date": "2021-05-11", "close": 40.85, "volume": 603640.0}, {"date": "2021-05-12", "close": 39.77, "volume": 507866.0}, {"date": "2021-05-13", "close": 41.67, "volume": 552868.0}, {"date": "2021-05-14", "close": 42.29, "volume": 446400.0}, {"date": "2021-05-17", "close": 42.31, "volume": 359453.0}, {"date": "2021-05-18", "close": 41.23, "volume": 551750.0}, {"date": "2021-05-19", "close": 41.0, "volume": 261107.0}, {"date": "2021-05-20", "close": 40.84, "volume": 263457.0}, {"date": "2021-05-21", "close": 41.43, "volume": 253561.0}, {"date": "2021-05-24", "close": 41.0, "volume": 256273.0}, {"date": "2021-05-25", "close": 39.68, "volume": 307064.0}, {"date": "2021-05-26", "close": 40.39, "volume": 217377.0}, {"date": "2021-05-27", "close": 41.11, "volume": 320483.0}, {"date": "2021-05-28", "close": 41.19, "volume": 187682.0}, {"date": "2021-06-01", "close": 41.71, "volume": 261234.0}, {"date": "2021-06-02", "close": 41.15, "volume": 416913.0}, {"date": "2021-06-03", "close": 39.03, "volume": 1539957.0}, {"date": "2021-06-04", "close": 39.23, "volume": 554945.0}, {"date": "2021-06-07", "close": 39.19, "volume": 524458.0}, {"date": "2021-06-08", "close": 38.93, "volume": 461701.0}, {"date": "2021-06-09", "close": 38.06, "volume": 351025.0}, {"date": "2021-06-10", "close": 37.48, "volume": 310411.0}, {"date": "2021-06-11", "close": 37.88, "volume": 360821.0}, {"date": "2021-06-14", "close": 37.61, "volume": 535649.0}, {"date": "2021-06-15", "close": 38.61, "volume": 662033.0}, {"date": "2021-06-16", "close": 39.1, "volume": 512306.0}, {"date": "2021-06-17", "close": 37.74, "volume": 729822.0}, {"date": "2021-06-18", "close": 36.36, "volume": 2181442.0}, {"date": "2021-06-21", "close": 37.55, "volume": 714400.0}, {"date": "2021-06-22", "close": 37.5, "volume": 443297.0}, {"date": "2021-06-23", "close": 37.73, "volume": 435350.0}, {"date": "2021-06-24", "close": 38.38, "volume": 360883.0}, {"date": "2021-06-25", "close": 38.1, "volume": 1618372.0}, {"date": "2021-06-28", "close": 37.18, "volume": 467881.0}, {"date": "2021-06-29", "close": 36.63, "volume": 396234.0}, {"date": "2021-06-30", "close": 36.5, "volume": 516958.0}, {"date": "2021-07-01", "close": 36.75, "volume": 691086.0}, {"date": "2021-07-02", "close": 36.58, "volume": 439599.0}, {"date": "2021-07-06", "close": 35.49, "volume": 647823.0}, {"date": "2021-07-07", "close": 35.28, "volume": 467899.0}, {"date": "2021-07-08", "close": 34.39, "volume": 502117.0}, {"date": "2021-07-09", "close": 35.52, "volume": 537565.0}, {"date": "2021-07-12", "close": 35.79, "volume": 361228.0}, {"date": "2021-07-13", "close": 35.16, "volume": 318814.0}, {"date": "2021-07-14", "close": 35.18, "volume": 317143.0}, {"date": "2021-07-15", "close": 35.7, "volume": 377374.0}, {"date": "2021-07-16", "close": 34.86, "volume": 497556.0}, {"date": "2021-07-19", "close": 33.74, "volume": 607303.0}, {"date": "2021-07-20", "close": 34.44, "volume": 705955.0}, {"date": "2021-07-21", "close": 34.81, "volume": 393390.0}, {"date": "2021-07-22", "close": 33.78, "volume": 436214.0}, {"date": "2021-07-23", "close": 34.29, "volume": 361821.0}, {"date": "2021-07-26", "close": 34.95, "volume": 474605.0}, {"date": "2021-07-27", "close": 34.75, "volume": 383105.0}, {"date": "2021-07-28", "close": 35.02, "volume": 413786.0}, {"date": "2021-07-29", "close": 35.07, "volume": 416708.0}, {"date": "2021-07-30", "close": 34.54, "volume": 1988526.0}, {"date": "2021-08-02", "close": 33.89, "volume": 413058.0}, {"date": "2021-08-03", "close": 34.37, "volume": 299137.0}, {"date": "2021-08-04", "close": 33.91, "volume": 238665.0}, {"date": "2021-08-05", "close": 34.48, "volume": 221127.0}, {"date": "2021-08-06", "close": 35.5, "volume": 328124.0}, {"date": "2021-08-09", "close": 34.93, "volume": 322568.0}, {"date": "2021-08-10", "close": 35.66, "volume": 335308.0}, {"date": "2021-08-11", "close": 36.09, "volume": 350944.0}, {"date": "2021-08-12", "close": 36.09, "volume": 422922.0}, {"date": "2021-08-13", "close": 35.81, "volume": 238856.0}, {"date": "2021-08-16", "close": 35.86, "volume": 356513.0}, {"date": "2021-08-17", "close": 35.54, "volume": 338407.0}, {"date": "2021-08-18", "close": 35.12, "volume": 232958.0}, {"date": "2021-08-19", "close": 35.09, "volume": 391899.0}, {"date": "2021-08-20", "close": 35.86, "volume": 450768.0}, {"date": "2021-08-23", "close": 35.9, "volume": 269915.0}, {"date": "2021-08-24", "close": 36.1, "volume": 242854.0}, {"date": "2021-08-25", "close": 36.31, "volume": 290161.0}, {"date": "2021-08-26", "close": 35.98, "volume": 410166.0}, {"date": "2021-08-27", "close": 36.86, "volume": 379339.0}, {"date": "2021-08-30", "close": 36.14, "volume": 259887.0}, {"date": "2021-08-31", "close": 36.33, "volume": 308248.0}, {"date": "2021-09-01", "close": 36.13, "volume": 369032.0}, {"date": "2021-09-02", "close": 36.08, "volume": 375253.0}, {"date": "2021-09-03", "close": 35.86, "volume": 260424.0}, {"date": "2021-09-07", "close": 35.43, "volume": 376064.0}, {"date": "2021-09-08", "close": 34.76, "volume": 513665.0}, {"date": "2021-09-09", "close": 34.2, "volume": 444369.0}, {"date": "2021-09-10", "close": 33.47, "volume": 496012.0}, {"date": "2021-09-13", "close": 33.85, "volume": 429334.0}, {"date": "2021-09-14", "close": 32.88, "volume": 394651.0}, {"date": "2021-09-15", "close": 33.36, "volume": 417918.0}, {"date": "2021-09-16", "close": 32.81, "volume": 461059.0}, {"date": "2021-09-17", "close": 33.05, "volume": 2861657.0}, {"date": "2021-09-20", "close": 32.36, "volume": 605079.0}, {"date": "2021-09-21", "close": 32.14, "volume": 354332.0}, {"date": "2021-09-22", "close": 32.6, "volume": 374337.0}, {"date": "2021-09-23", "close": 33.68, "volume": 449692.0}, {"date": "2021-09-24", "close": 33.7, "volume": 381906.0}, {"date": "2021-09-27", "close": 35.08, "volume": 482058.0}, {"date": "2021-09-28", "close": 35.34, "volume": 1163687.0}, {"date": "2021-09-29", "close": 36.32, "volume": 732580.0}, {"date": "2021-09-30", "close": 36.38, "volume": 1240641.0}, {"date": "2021-10-01", "close": 36.66, "volume": 647862.0}, {"date": "2021-10-04", "close": 36.89, "volume": 584075.0}, {"date": "2021-10-05", "close": 36.4, "volume": 477745.0}, {"date": "2021-10-06", "close": 36.14, "volume": 441581.0}, {"date": "2021-10-07", "close": 36.93, "volume": 430060.0}, {"date": "2021-10-08", "close": 36.81, "volume": 370902.0}, {"date": "2021-10-11", "close": 36.34, "volume": 260036.0}, {"date": "2021-10-12", "close": 36.05, "volume": 325449.0}, {"date": "2021-10-13", "close": 35.8, "volume": 371462.0}, {"date": "2021-10-14", "close": 36.47, "volume": 280647.0}, {"date": "2021-10-15", "close": 36.25, "volume": 455055.0}, {"date": "2021-10-18", "close": 36.01, "volume": 317789.0}, {"date": "2021-10-19", "close": 36.25, "volume": 269321.0}, {"date": "2021-10-20", "close": 36.84, "volume": 416784.0}, {"date": "2021-10-21", "close": 36.86, "volume": 520133.0}, {"date": "2021-10-22", "close": 37.1, "volume": 437657.0}, {"date": "2021-10-25", "close": 37.46, "volume": 622442.0}, {"date": "2021-10-26", "close": 37.11, "volume": 569970.0}, {"date": "2021-10-27", "close": 35.29, "volume": 651711.0}, {"date": "2021-10-28", "close": 36.47, "volume": 448598.0}, {"date": "2021-10-29", "close": 36.99, "volume": 1823811.0}, {"date": "2021-11-01", "close": 38.46, "volume": 758010.0}, {"date": "2021-11-02", "close": 37.57, "volume": 313323.0}, {"date": "2021-11-03", "close": 38.37, "volume": 441445.0}, {"date": "2021-11-04", "close": 37.63, "volume": 391400.0}, {"date": "2021-11-05", "close": 38.32, "volume": 409961.0}, {"date": "2021-11-08", "close": 38.31, "volume": 294668.0}, {"date": "2021-11-09", "close": 38.32, "volume": 414380.0}, {"date": "2021-11-10", "close": 38.49, "volume": 280915.0}, {"date": "2021-11-11", "close": 38.82, "volume": 300671.0}, {"date": "2021-11-12", "close": 38.45, "volume": 258305.0}, {"date": "2021-11-15", "close": 38.63, "volume": 492581.0}, {"date": "2021-11-16", "close": 38.58, "volume": 565601.0}, {"date": "2021-11-17", "close": 38.27, "volume": 378089.0}, {"date": "2021-11-18", "close": 38.3, "volume": 468134.0}, {"date": "2021-11-19", "close": 38.19, "volume": 360414.0}, {"date": "2021-11-22", "close": 38.87, "volume": 598174.0}, {"date": "2021-11-23", "close": 39.1, "volume": 326349.0}, {"date": "2021-11-24", "close": 38.85, "volume": 314037.0}, {"date": "2021-11-26", "close": 36.22, "volume": 471948.0}, {"date": "2021-11-29", "close": 36.55, "volume": 604966.0}, {"date": "2021-11-30", "close": 35.73, "volume": 568763.0}, {"date": "2021-12-01", "close": 35.17, "volume": 549086.0}, {"date": "2021-12-02", "close": 37.19, "volume": 1421741.0}, {"date": "2021-12-03", "close": 35.36, "volume": 3593271.0}, {"date": "2021-12-06", "close": 37.21, "volume": 942434.0}, {"date": "2021-12-07", "close": 36.64, "volume": 611891.0}, {"date": "2021-12-08", "close": 36.33, "volume": 448447.0}, {"date": "2021-12-09", "close": 36.04, "volume": 377601.0}, {"date": "2021-12-10", "close": 36.21, "volume": 372929.0}, {"date": "2021-12-13", "close": 35.56, "volume": 564407.0}, {"date": "2021-12-14", "close": 35.67, "volume": 786679.0}, {"date": "2021-12-15", "close": 34.97, "volume": 804998.0}, {"date": "2021-12-16", "close": 35.02, "volume": 665134.0}, {"date": "2021-12-17", "close": 34.92, "volume": 1849871.0}, {"date": "2021-12-20", "close": 34.13, "volume": 601882.0}, {"date": "2021-12-21", "close": 34.94, "volume": 697809.0}, {"date": "2021-12-22", "close": 35.33, "volume": 541319.0}, {"date": "2021-12-23", "close": 36.04, "volume": 436347.0}, {"date": "2021-12-27", "close": 36.44, "volume": 399525.0}, {"date": "2021-12-28", "close": 36.6, "volume": 313798.0}, {"date": "2021-12-29", "close": 36.41, "volume": 574685.0}, {"date": "2021-12-30", "close": 36.32, "volume": 377092.0}, {"date": "2021-12-31", "close": 36.28, "volume": 345607.0}, {"date": "2022-01-03", "close": 36.94, "volume": 684982.0}, {"date": "2022-01-04", "close": 37.84, "volume": 648652.0}, {"date": "2022-01-05", "close": 37.4, "volume": 546816.0}, {"date": "2022-01-06", "close": 38.46, "volume": 760922.0}, {"date": "2022-01-07", "close": 38.89, "volume": 562226.0}, {"date": "2022-01-10", "close": 39.37, "volume": 702156.0}, {"date": "2022-01-11", "close": 39.41, "volume": 596636.0}, {"date": "2022-01-12", "close": 38.84, "volume": 729171.0}, {"date": "2022-01-13", "close": 39.26, "volume": 541335.0}, {"date": "2022-01-14", "close": 39.28, "volume": 458940.0}, {"date": "2022-01-18", "close": 38.92, "volume": 456086.0}, {"date": "2022-01-19", "close": 38.1, "volume": 426779.0}, {"date": "2022-01-20", "close": 36.99, "volume": 583711.0}, {"date": "2022-01-21", "close": 36.56, "volume": 722705.0}, {"date": "2022-01-24", "close": 37.31, "volume": 831398.0}, {"date": "2022-01-25", "close": 37.32, "volume": 726001.0}, {"date": "2022-01-26", "close": 36.48, "volume": 675359.0}, {"date": "2022-01-27", "close": 35.2, "volume": 836094.0}, {"date": "2022-01-28", "close": 35.17, "volume": 901141.0}, {"date": "2022-01-31", "close": 35.33, "volume": 2904624.0}, {"date": "2022-02-01", "close": 36.3, "volume": 834100.0}, {"date": "2022-02-02", "close": 35.61, "volume": 511707.0}, {"date": "2022-02-03", "close": 35.36, "volume": 589572.0}, {"date": "2022-02-04", "close": 35.92, "volume": 437228.0}, {"date": "2022-02-07", "close": 35.99, "volume": 464499.0}, {"date": "2022-02-08", "close": 36.86, "volume": 501100.0}, {"date": "2022-02-09", "close": 36.2, "volume": 541724.0}, {"date": "2022-02-10", "close": 36.06, "volume": 466844.0}, {"date": "2022-02-11", "close": 35.93, "volume": 439467.0}, {"date": "2022-02-14", "close": 36.02, "volume": 560562.0}, {"date": "2022-02-15", "close": 37.0, "volume": 592374.0}, {"date": "2022-02-16", "close": 37.2, "volume": 478538.0}, {"date": "2022-02-17", "close": 36.24, "volume": 461984.0}, {"date": "2022-02-18", "close": 36.72, "volume": 537852.0}, {"date": "2022-02-22", "close": 36.26, "volume": 553456.0}, {"date": "2022-02-23", "close": 35.93, "volume": 473556.0}, {"date": "2022-02-24", "close": 35.0, "volume": 676360.0}, {"date": "2022-02-25", "close": 36.61, "volume": 533410.0}, {"date": "2022-02-28", "close": 36.62, "volume": 680019.0}, {"date": "2022-03-01", "close": 34.7, "volume": 810828.0}, {"date": "2022-03-02", "close": 35.83, "volume": 779972.0}, {"date": "2022-03-03", "close": 35.85, "volume": 629678.0}, {"date": "2022-03-04", "close": 34.9, "volume": 593118.0}, {"date": "2022-03-07", "close": 33.97, "volume": 862337.0}, {"date": "2022-03-08", "close": 33.73, "volume": 1110133.0}, {"date": "2022-03-09", "close": 34.64, "volume": 667684.0}, {"date": "2022-03-10", "close": 34.96, "volume": 562909.0}, {"date": "2022-03-11", "close": 35.66, "volume": 723754.0}, {"date": "2022-03-14", "close": 35.9, "volume": 721375.0}, {"date": "2022-03-15", "close": 35.73, "volume": 600130.0}, {"date": "2022-03-16", "close": 36.34, "volume": 855180.0}, {"date": "2022-03-17", "close": 35.74, "volume": 716654.0}, {"date": "2022-03-18", "close": 35.3, "volume": 2567266.0}, {"date": "2022-03-21", "close": 35.2, "volume": 725904.0}, {"date": "2022-03-22", "close": 35.5, "volume": 613146.0}, {"date": "2022-03-23", "close": 34.49, "volume": 631150.0}, {"date": "2022-03-24", "close": 34.93, "volume": 662590.0}, {"date": "2022-03-25", "close": 35.7, "volume": 626965.0}, {"date": "2022-03-28", "close": 35.83, "volume": 568799.0}, {"date": "2022-03-29", "close": 36.23, "volume": 712875.0}, {"date": "2022-03-30", "close": 35.36, "volume": 807485.0}, {"date": "2022-03-31", "close": 34.88, "volume": 758096.0}, {"date": "2022-04-01", "close": 35.04, "volume": 1190043.0}, {"date": "2022-04-04", "close": 34.52, "volume": 604943.0}, {"date": "2022-04-05", "close": 34.18, "volume": 790360.0}, {"date": "2022-04-06", "close": 33.75, "volume": 721664.0}, {"date": "2022-04-07", "close": 33.65, "volume": 675468.0}, {"date": "2022-04-08", "close": 33.62, "volume": 744998.0}, {"date": "2022-04-11", "close": 33.86, "volume": 610796.0}, {"date": "2022-04-12", "close": 33.68, "volume": 542608.0}, {"date": "2022-04-13", "close": 34.38, "volume": 543209.0}, {"date": "2022-04-14", "close": 34.17, "volume": 533742.0}, {"date": "2022-04-18", "close": 34.15, "volume": 430882.0}, {"date": "2022-04-19", "close": 34.89, "volume": 851279.0}, {"date": "2022-04-20", "close": 35.36, "volume": 648863.0}, {"date": "2022-04-21", "close": 34.8, "volume": 698312.0}, {"date": "2022-04-22", "close": 33.95, "volume": 657048.0}, {"date": "2022-04-25", "close": 34.42, "volume": 982849.0}, {"date": "2022-04-26", "close": 33.9, "volume": 927865.0}, {"date": "2022-04-27", "close": 33.82, "volume": 865698.0}, {"date": "2022-04-28", "close": 33.91, "volume": 894630.0}, {"date": "2022-04-29", "close": 33.26, "volume": 4257302.0}, {"date": "2022-05-02", "close": 33.86, "volume": 1026561.0}, {"date": "2022-05-03", "close": 34.78, "volume": 766201.0}, {"date": "2022-05-04", "close": 35.54, "volume": 985266.0}, {"date": "2022-05-05", "close": 35.02, "volume": 746481.0}, {"date": "2022-05-06", "close": 34.62, "volume": 711282.0}, {"date": "2022-05-09", "close": 34.95, "volume": 829946.0}, {"date": "2022-05-10", "close": 34.49, "volume": 813535.0}, {"date": "2022-05-11", "close": 34.1, "volume": 755625.0}, {"date": "2022-05-12", "close": 34.54, "volume": 847516.0}, {"date": "2022-05-13", "close": 34.6, "volume": 697252.0}, {"date": "2022-05-16", "close": 34.65, "volume": 676514.0}, {"date": "2022-05-17", "close": 35.65, "volume": 693496.0}, {"date": "2022-05-18", "close": 35.61, "volume": 770981.0}, {"date": "2022-05-19", "close": 34.95, "volume": 800991.0}, {"date": "2022-05-20", "close": 35.36, "volume": 697049.0}, {"date": "2022-05-23", "close": 36.37, "volume": 684353.0}, {"date": "2022-05-24", "close": 36.5, "volume": 531107.0}, {"date": "2022-05-25", "close": 36.57, "volume": 593028.0}, {"date": "2022-05-26", "close": 36.94, "volume": 511806.0}, {"date": "2022-05-27", "close": 37.36, "volume": 494551.0}, {"date": "2022-05-31", "close": 37.56, "volume": 626497.0}, {"date": "2022-06-01", "close": 37.08, "volume": 449614.0}, {"date": "2022-06-02", "close": 37.53, "volume": 473185.0}, {"date": "2022-06-03", "close": 36.89, "volume": 534996.0}, {"date": "2022-06-06", "close": 37.2, "volume": 384766.0}, {"date": "2022-06-07", "close": 37.57, "volume": 490185.0}, {"date": "2022-06-08", "close": 36.76, "volume": 416764.0}, {"date": "2022-06-09", "close": 35.41, "volume": 604569.0}, {"date": "2022-06-10", "close": 34.94, "volume": 635995.0}, {"date": "2022-06-13", "close": 34.89, "volume": 682952.0}, {"date": "2022-06-14", "close": 34.91, "volume": 528168.0}, {"date": "2022-06-15", "close": 34.96, "volume": 520117.0}, {"date": "2022-06-16", "close": 33.74, "volume": 687785.0}, {"date": "2022-06-17", "close": 34.1, "volume": 920241.0}, {"date": "2022-06-21", "close": 34.95, "volume": 602863.0}, {"date": "2022-06-22", "close": 35.18, "volume": 476311.0}, {"date": "2022-06-23", "close": 34.75, "volume": 452702.0}, {"date": "2022-06-24", "close": 35.6, "volume": 855968.0}, {"date": "2022-06-27", "close": 35.54, "volume": 472150.0}, {"date": "2022-06-28", "close": 35.35, "volume": 408219.0}, {"date": "2022-06-29", "close": 35.21, "volume": 422883.0}, {"date": "2022-06-30", "close": 35.07, "volume": 399261.0}, {"date": "2022-07-01", "close": 35.63, "volume": 490059.0}, {"date": "2022-07-05", "close": 35.63, "volume": 516757.0}, {"date": "2022-07-06", "close": 35.47, "volume": 489760.0}, {"date": "2022-07-07", "close": 35.59, "volume": 361227.0}, {"date": "2022-07-08", "close": 35.64, "volume": 381483.0}, {"date": "2022-07-11", "close": 35.45, "volume": 431149.0}, {"date": "2022-07-12", "close": 35.35, "volume": 372379.0}, {"date": "2022-07-13", "close": 34.51, "volume": 496784.0}, {"date": "2022-07-14", "close": 34.17, "volume": 477754.0}, {"date": "2022-07-15", "close": 35.43, "volume": 697272.0}, {"date": "2022-07-18", "close": 35.34, "volume": 465342.0}, {"date": "2022-07-19", "close": 36.44, "volume": 613655.0}, {"date": "2022-07-20", "close": 36.64, "volume": 646757.0}, {"date": "2022-07-21", "close": 36.34, "volume": 634652.0}, {"date": "2022-07-22", "close": 36.21, "volume": 609940.0}, {"date": "2022-07-25", "close": 36.92, "volume": 588289.0}, {"date": "2022-07-26", "close": 37.66, "volume": 921360.0}, {"date": "2022-07-27", "close": 38.23, "volume": 1156089.0}, {"date": "2022-07-28", "close": 38.25, "volume": 1087220.0}, {"date": "2022-07-29", "close": 38.74, "volume": 2718265.0}, {"date": "2022-08-01", "close": 39.31, "volume": 913568.0}, {"date": "2022-08-02", "close": 38.51, "volume": 811184.0}, {"date": "2022-08-03", "close": 38.63, "volume": 540574.0}, {"date": "2022-08-04", "close": 38.33, "volume": 476945.0}, {"date": "2022-08-05", "close": 38.4, "volume": 485938.0}, {"date": "2022-08-08", "close": 38.11, "volume": 764950.0}, {"date": "2022-08-09", "close": 38.43, "volume": 508387.0}, {"date": "2022-08-10", "close": 39.07, "volume": 600347.0}, {"date": "2022-08-11", "close": 39.42, "volume": 762539.0}, {"date": "2022-08-12", "close": 40.0, "volume": 527640.0}, {"date": "2022-08-15", "close": 39.99, "volume": 404194.0}, {"date": "2022-08-16", "close": 40.68, "volume": 801828.0}, {"date": "2022-08-17", "close": 40.22, "volume": 482757.0}, {"date": "2022-08-18", "close": 40.22, "volume": 381910.0}, {"date": "2022-08-19", "close": 39.93, "volume": 593597.0}, {"date": "2022-08-22", "close": 39.22, "volume": 503738.0}, {"date": "2022-08-23", "close": 38.78, "volume": 447740.0}, {"date": "2022-08-24", "close": 38.35, "volume": 407779.0}, {"date": "2022-08-25", "close": 38.99, "volume": 438514.0}, {"date": "2022-08-26", "close": 38.14, "volume": 386380.0}, {"date": "2022-08-29", "close": 37.62, "volume": 479057.0}, {"date": "2022-08-30", "close": 37.56, "volume": 458702.0}, {"date": "2022-08-31", "close": 37.1, "volume": 466647.0}, {"date": "2022-09-01", "close": 36.68, "volume": 491712.0}, {"date": "2022-09-02", "close": 36.42, "volume": 635923.0}, {"date": "2022-09-06", "close": 35.52, "volume": 661261.0}, {"date": "2022-09-07", "close": 35.96, "volume": 464327.0}, {"date": "2022-09-08", "close": 35.99, "volume": 578648.0}, {"date": "2022-09-09", "close": 36.69, "volume": 506224.0}, {"date": "2022-09-12", "close": 37.04, "volume": 509143.0}, {"date": "2022-09-13", "close": 36.07, "volume": 691936.0}, {"date": "2022-09-14", "close": 36.17, "volume": 600868.0}, {"date": "2022-09-15", "close": 36.77, "volume": 762106.0}, {"date": "2022-09-16", "close": 36.81, "volume": 2253350.0}, {"date": "2022-09-19", "close": 37.78, "volume": 532937.0}, {"date": "2022-09-20", "close": 37.84, "volume": 470284.0}, {"date": "2022-09-21", "close": 37.29, "volume": 690927.0}, {"date": "2022-09-22", "close": 36.94, "volume": 600570.0}, {"date": "2022-09-23", "close": 36.56, "volume": 542742.0}, {"date": "2022-09-26", "close": 36.51, "volume": 577419.0}, {"date": "2022-09-27", "close": 35.78, "volume": 673663.0}, {"date": "2022-09-28", "close": 36.56, "volume": 721312.0}, {"date": "2022-09-29", "close": 35.89, "volume": 626204.0}, {"date": "2022-09-30", "close": 35.75, "volume": 614971.0}, {"date": "2022-10-03", "close": 36.4, "volume": 587934.0}, {"date": "2022-10-04", "close": 38.0, "volume": 721730.0}, {"date": "2022-10-05", "close": 37.84, "volume": 617541.0}, {"date": "2022-10-06", "close": 38.05, "volume": 500008.0}, {"date": "2022-10-07", "close": 37.09, "volume": 791906.0}, {"date": "2022-10-10", "close": 36.92, "volume": 525377.0}, {"date": "2022-10-11", "close": 37.14, "volume": 677761.0}, {"date": "2022-10-12", "close": 36.86, "volume": 515807.0}, {"date": "2022-10-13", "close": 38.54, "volume": 598561.0}, {"date": "2022-10-14", "close": 37.97, "volume": 487780.0}, {"date": "2022-10-17", "close": 38.78, "volume": 611782.0}, {"date": "2022-10-18", "close": 39.02, "volume": 687240.0}, {"date": "2022-10-19", "close": 38.87, "volume": 728703.0}, {"date": "2022-10-20", "close": 37.54, "volume": 688355.0}, {"date": "2022-10-21", "close": 38.48, "volume": 844684.0}, {"date": "2022-10-24", "close": 38.87, "volume": 597418.0}, {"date": "2022-10-25", "close": 38.33, "volume": 968876.0}, {"date": "2022-10-26", "close": 38.93, "volume": 680817.0}, {"date": "2022-10-27", "close": 40.5, "volume": 1117681.0}, {"date": "2022-10-28", "close": 42.13, "volume": 1296856.0}, {"date": "2022-10-31", "close": 42.35, "volume": 2628405.0}, {"date": "2022-11-01", "close": 43.16, "volume": 1134862.0}, {"date": "2022-11-02", "close": 42.37, "volume": 1012402.0}, {"date": "2022-11-03", "close": 42.44, "volume": 517208.0}, {"date": "2022-11-04", "close": 42.92, "volume": 549778.0}, {"date": "2022-11-07", "close": 42.98, "volume": 443715.0}, {"date": "2022-11-08", "close": 43.04, "volume": 391672.0}, {"date": "2022-11-09", "close": 42.5, "volume": 408352.0}, {"date": "2022-11-10", "close": 43.77, "volume": 999438.0}, {"date": "2022-11-11", "close": 42.86, "volume": 621449.0}, {"date": "2022-11-14", "close": 42.68, "volume": 467442.0}, {"date": "2022-11-15", "close": 42.85, "volume": 516543.0}, {"date": "2022-11-16", "close": 42.21, "volume": 401917.0}, {"date": "2022-11-17", "close": 41.67, "volume": 547121.0}, {"date": "2022-11-18", "close": 41.89, "volume": 879674.0}, {"date": "2022-11-21", "close": 42.23, "volume": 381458.0}, {"date": "2022-11-22", "close": 42.65, "volume": 414016.0}, {"date": "2022-11-23", "close": 42.61, "volume": 379570.0}, {"date": "2022-11-25", "close": 43.06, "volume": 230245.0}, {"date": "2022-11-28", "close": 42.12, "volume": 463032.0}, {"date": "2022-11-29", "close": 42.2, "volume": 306948.0}, {"date": "2022-11-30", "close": 42.89, "volume": 663036.0}, {"date": "2022-12-01", "close": 42.8, "volume": 345276.0}, {"date": "2022-12-02", "close": 42.96, "volume": 361112.0}, {"date": "2022-12-05", "close": 41.24, "volume": 581639.0}, {"date": "2022-12-06", "close": 41.13, "volume": 460520.0}, {"date": "2022-12-07", "close": 41.05, "volume": 373492.0}, {"date": "2022-12-08", "close": 41.2, "volume": 455609.0}, {"date": "2022-12-09", "close": 41.01, "volume": 591231.0}, {"date": "2022-12-12", "close": 40.96, "volume": 470206.0}, {"date": "2022-12-13", "close": 40.34, "volume": 719388.0}, {"date": "2022-12-14", "close": 39.28, "volume": 990317.0}, {"date": "2022-12-15", "close": 39.11, "volume": 793914.0}, {"date": "2022-12-16", "close": 38.36, "volume": 2293934.0}, {"date": "2022-12-19", "close": 38.81, "volume": 490896.0}, {"date": "2022-12-20", "close": 38.94, "volume": 619628.0}, {"date": "2022-12-21", "close": 39.94, "volume": 794510.0}, {"date": "2022-12-22", "close": 40.3, "volume": 576296.0}, {"date": "2022-12-23", "close": 40.46, "volume": 363694.0}, {"date": "2022-12-27", "close": 40.43, "volume": 326185.0}, {"date": "2022-12-28", "close": 40.25, "volume": 371375.0}, {"date": "2022-12-29", "close": 40.79, "volume": 351354.0}, {"date": "2022-12-30", "close": 40.49, "volume": 551180.0}, {"date": "2023-01-03", "close": 40.14, "volume": 534724.0}, {"date": "2023-01-04", "close": 39.91, "volume": 475681.0}, {"date": "2023-01-05", "close": 39.49, "volume": 567571.0}, {"date": "2023-01-06", "close": 40.37, "volume": 537688.0}, {"date": "2023-01-09", "close": 39.72, "volume": 346563.0}, {"date": "2023-01-10", "close": 40.12, "volume": 401101.0}, {"date": "2023-01-11", "close": 40.5, "volume": 452008.0}, {"date": "2023-01-12", "close": 40.94, "volume": 317093.0}, {"date": "2023-01-13", "close": 40.87, "volume": 304092.0}, {"date": "2023-01-17", "close": 40.62, "volume": 364258.0}, {"date": "2023-01-18", "close": 38.96, "volume": 444902.0}, {"date": "2023-01-19", "close": 38.77, "volume": 397740.0}, {"date": "2023-01-20", "close": 39.44, "volume": 546195.0}, {"date": "2023-01-23", "close": 39.39, "volume": 317647.0}, {"date": "2023-01-24", "close": 39.2, "volume": 438807.0}, {"date": "2023-01-25", "close": 38.85, "volume": 492301.0}, {"date": "2023-01-26", "close": 39.6, "volume": 483195.0}, {"date": "2023-01-27", "close": 39.37, "volume": 439892.0}, {"date": "2023-01-30", "close": 39.03, "volume": 641284.0}, {"date": "2023-01-31", "close": 40.2, "volume": 2474952.0}, {"date": "2023-02-01", "close": 40.62, "volume": 725813.0}, {"date": "2023-02-02", "close": 42.17, "volume": 845506.0}, {"date": "2023-02-03", "close": 42.3, "volume": 599694.0}, {"date": "2023-02-06", "close": 41.7, "volume": 415275.0}, {"date": "2023-02-07", "close": 42.02, "volume": 392147.0}, {"date": "2023-02-08", "close": 41.35, "volume": 349740.0}, {"date": "2023-02-09", "close": 41.05, "volume": 335134.0}, {"date": "2023-02-10", "close": 41.3, "volume": 381389.0}, {"date": "2023-02-13", "close": 41.76, "volume": 323623.0}, {"date": "2023-02-14", "close": 41.37, "volume": 306539.0}, {"date": "2023-02-15", "close": 41.88, "volume": 313265.0}, {"date": "2023-02-16", "close": 41.36, "volume": 348856.0}, {"date": "2023-02-17", "close": 41.63, "volume": 445772.0}, {"date": "2023-02-21", "close": 40.86, "volume": 424660.0}, {"date": "2023-02-22", "close": 40.85, "volume": 475665.0}, {"date": "2023-02-23", "close": 40.98, "volume": 321950.0}, {"date": "2023-02-24", "close": 40.94, "volume": 365736.0}, {"date": "2023-02-27", "close": 40.81, "volume": 303035.0}, {"date": "2023-02-28", "close": 40.77, "volume": 785115.0}, {"date": "2023-03-01", "close": 40.45, "volume": 423726.0}, {"date": "2023-03-02", "close": 39.6, "volume": 384405.0}, {"date": "2023-03-03", "close": 40.04, "volume": 391761.0}, {"date": "2023-03-06", "close": 39.97, "volume": 465308.0}, {"date": "2023-03-07", "close": 38.66, "volume": 410136.0}, {"date": "2023-03-08", "close": 38.79, "volume": 372799.0}, {"date": "2023-03-09", "close": 36.72, "volume": 660351.0}, {"date": "2023-03-10", "close": 36.18, "volume": 1477081.0}, {"date": "2023-03-13", "close": 36.13, "volume": 2807605.0}, {"date": "2023-03-14", "close": 36.38, "volume": 1932243.0}, {"date": "2023-03-15", "close": 35.32, "volume": 1868580.0}, {"date": "2023-03-16", "close": 37.18, "volume": 1427414.0}, {"date": "2023-03-17", "close": 35.79, "volume": 3129722.0}, {"date": "2023-03-20", "close": 35.52, "volume": 982491.0}, {"date": "2023-03-21", "close": 37.36, "volume": 906106.0}, {"date": "2023-03-22", "close": 35.63, "volume": 807066.0}, {"date": "2023-03-23", "close": 35.45, "volume": 841753.0}, {"date": "2023-03-24", "close": 36.63, "volume": 815585.0}, {"date": "2023-03-27", "close": 36.74, "volume": 658943.0}, {"date": "2023-03-28", "close": 36.74, "volume": 704727.0}, {"date": "2023-03-29", "close": 36.56, "volume": 596921.0}, {"date": "2023-03-30", "close": 35.03, "volume": 694045.0}, {"date": "2023-03-31", "close": 35.2, "volume": 896396.0}, {"date": "2023-04-03", "close": 34.9, "volume": 672052.0}, {"date": "2023-04-04", "close": 33.82, "volume": 653795.0}, {"date": "2023-04-05", "close": 33.76, "volume": 621774.0}, {"date": "2023-04-06", "close": 34.38, "volume": 470916.0}, {"date": "2023-04-10", "close": 34.56, "volume": 647261.0}, {"date": "2023-04-11", "close": 34.59, "volume": 475016.0}, {"date": "2023-04-12", "close": 34.39, "volume": 465237.0}, {"date": "2023-04-13", "close": 34.58, "volume": 429610.0}, {"date": "2023-04-14", "close": 33.89, "volume": 512327.0}, {"date": "2023-04-17", "close": 34.98, "volume": 645081.0}, {"date": "2023-04-18", "close": 34.1, "volume": 525387.0}, {"date": "2023-04-19", "close": 34.79, "volume": 508843.0}, {"date": "2023-04-20", "close": 34.05, "volume": 885611.0}, {"date": "2023-04-21", "close": 33.8, "volume": 1114051.0}, {"date": "2023-04-24", "close": 33.73, "volume": 662096.0}, {"date": "2023-04-25", "close": 32.71, "volume": 1018704.0}, {"date": "2023-04-26", "close": 31.19, "volume": 1271289.0}, {"date": "2023-04-27", "close": 32.57, "volume": 944338.0}, {"date": "2023-04-28", "close": 33.13, "volume": 3427081.0}, {"date": "2023-05-01", "close": 31.93, "volume": 876153.0}, {"date": "2023-05-02", "close": 30.38, "volume": 925862.0}, {"date": "2023-05-03", "close": 30.17, "volume": 998246.0}, {"date": "2023-05-04", "close": 29.63, "volume": 1163602.0}, {"date": "2023-05-05", "close": 30.41, "volume": 1011630.0}, {"date": "2023-05-08", "close": 29.6, "volume": 710909.0}, {"date": "2023-05-09", "close": 29.28, "volume": 705910.0}, {"date": "2023-05-10", "close": 28.95, "volume": 453065.0}, {"date": "2023-05-11", "close": 28.07, "volume": 629847.0}, {"date": "2023-05-12", "close": 27.93, "volume": 648952.0}, {"date": "2023-05-15", "close": 28.53, "volume": 935448.0}, {"date": "2023-05-16", "close": 28.22, "volume": 729228.0}, {"date": "2023-05-17", "close": 30.03, "volume": 1018677.0}, {"date": "2023-05-18", "close": 30.12, "volume": 710274.0}, {"date": "2023-05-19", "close": 29.56, "volume": 754771.0}, {"date": "2023-05-22", "close": 30.23, "volume": 482526.0}, {"date": "2023-05-23", "close": 30.4, "volume": 608014.0}, {"date": "2023-05-24", "close": 29.86, "volume": 394687.0}, {"date": "2023-05-25", "close": 29.47, "volume": 493100.0}, {"date": "2023-05-26", "close": 30.0, "volume": 446202.0}, {"date": "2023-05-30", "close": 30.11, "volume": 489573.0}, {"date": "2023-05-31", "close": 29.42, "volume": 557312.0}, {"date": "2023-06-01", "close": 30.06, "volume": 378898.0}, {"date": "2023-06-02", "close": 32.2, "volume": 913285.0}, {"date": "2023-06-05", "close": 31.2, "volume": 795844.0}, {"date": "2023-06-06", "close": 32.71, "volume": 998089.0}, {"date": "2023-06-07", "close": 34.01, "volume": 1482436.0}, {"date": "2023-06-08", "close": 33.28, "volume": 755204.0}, {"date": "2023-06-09", "close": 32.93, "volume": 343784.0}, {"date": "2023-06-12", "close": 31.68, "volume": 1591040.0}, {"date": "2023-06-13", "close": 32.35, "volume": 970185.0}, {"date": "2023-06-14", "close": 31.41, "volume": 780877.0}, {"date": "2023-06-15", "close": 31.85, "volume": 708721.0}, {"date": "2023-06-16", "close": 31.76, "volume": 2177554.0}, {"date": "2023-06-20", "close": 31.07, "volume": 836770.0}, {"date": "2023-06-21", "close": 30.52, "volume": 780247.0}, {"date": "2023-06-22", "close": 29.81, "volume": 662085.0}, {"date": "2023-06-23", "close": 29.54, "volume": 1163626.0}, {"date": "2023-06-26", "close": 29.7, "volume": 661563.0}, {"date": "2023-06-27", "close": 30.0, "volume": 561229.0}, {"date": "2023-06-28", "close": 29.58, "volume": 830380.0}, {"date": "2023-06-29", "close": 30.09, "volume": 550317.0}, {"date": "2023-06-30", "close": 29.67, "volume": 745067.0}, {"date": "2023-07-03", "close": 30.28, "volume": 524076.0}, {"date": "2023-07-05", "close": 29.37, "volume": 719457.0}, {"date": "2023-07-06", "close": 28.56, "volume": 813764.0}, {"date": "2023-07-07", "close": 28.38, "volume": 2411519.0}, {"date": "2023-07-10", "close": 28.47, "volume": 1174891.0}, {"date": "2023-07-11", "close": 28.86, "volume": 1105301.0}, {"date": "2023-07-12", "close": 29.07, "volume": 1244118.0}, {"date": "2023-07-13", "close": 29.87, "volume": 919100.0}, {"date": "2023-07-14", "close": 29.09, "volume": 1192759.0}, {"date": "2023-07-17", "close": 29.84, "volume": 897294.0}, {"date": "2023-07-18", "close": 31.88, "volume": 1642956.0}, {"date": "2023-07-19", "close": 32.29, "volume": 1176115.0}, {"date": "2023-07-20", "close": 31.93, "volume": 923847.0}, {"date": "2023-07-21", "close": 31.455, "volume": 1156321.0}, {"date": "2023-07-24", "close": 32.0, "volume": 1286150.0}, {"date": "2023-07-25", "close": 31.89, "volume": 1225716.0}, {"date": "2023-07-26", "close": 33.19, "volume": 1352218.0}, {"date": "2023-07-27", "close": 33.2, "volume": 1709582.0}, {"date": "2023-07-28", "close": 33.07, "volume": 1101004.0}, {"date": "2023-07-31", "close": 33.44, "volume": 11094570.0}, {"date": "2023-08-01", "close": 33.08, "volume": 785558.0}, {"date": "2023-08-02", "close": 33.03, "volume": 732522.0}, {"date": "2023-08-03", "close": 33.16, "volume": 1114356.0}, {"date": "2023-08-04", "close": 33.4, "volume": 595466.0}, {"date": "2023-08-07", "close": 33.81, "volume": 721329.0}, {"date": "2023-08-08", "close": 33.65, "volume": 644540.0}, {"date": "2023-08-09", "close": 33.45, "volume": 636521.0}, {"date": "2023-08-10", "close": 33.11, "volume": 703962.0}, {"date": "2023-08-11", "close": 33.3, "volume": 523401.0}, {"date": "2023-08-14", "close": 32.98, "volume": 522472.0}, {"date": "2023-08-15", "close": 31.57, "volume": 805608.0}, {"date": "2023-08-16", "close": 31.01, "volume": 478084.0}, {"date": "2023-08-17", "close": 30.79, "volume": 609986.0}, {"date": "2023-08-18", "close": 30.71, "volume": 1584032.0}, {"date": "2023-08-21", "close": 29.99, "volume": 1145047.0}, {"date": "2023-08-22", "close": 28.95, "volume": 671021.0}, {"date": "2023-08-23", "close": 28.99, "volume": 538461.0}, {"date": "2023-08-24", "close": 29.11, "volume": 617152.0}, {"date": "2023-08-25", "close": 29.13, "volume": 742290.0}, {"date": "2023-08-28", "close": 29.48, "volume": 623047.0}, {"date": "2023-08-29", "close": 29.87, "volume": 460287.0}, {"date": "2023-08-30", "close": 29.71, "volume": 451388.0}, {"date": "2023-08-31", "close": 30.08, "volume": 830017.0}, {"date": "2023-09-01", "close": 30.74, "volume": 528448.0}, {"date": "2023-09-05", "close": 29.83, "volume": 583043.0}, {"date": "2023-09-06", "close": 29.04, "volume": 511618.0}, {"date": "2023-09-07", "close": 28.44, "volume": 501416.0}, {"date": "2023-09-08", "close": 28.53, "volume": 362543.0}, {"date": "2023-09-11", "close": 28.18, "volume": 445989.0}, {"date": "2023-09-12", "close": 28.23, "volume": 453434.0}, {"date": "2023-09-13", "close": 27.71, "volume": 620139.0}, {"date": "2023-09-14", "close": 28.32, "volume": 601256.0}, {"date": "2023-09-15", "close": 28.17, "volume": 2352742.0}, {"date": "2023-09-18", "close": 27.59, "volume": 822001.0}, {"date": "2023-09-19", "close": 27.33, "volume": 1234452.0}, {"date": "2023-09-20", "close": 27.06, "volume": 701688.0}, {"date": "2023-09-21", "close": 26.85, "volume": 828539.0}, {"date": "2023-09-22", "close": 26.74, "volume": 567736.0}, {"date": "2023-09-25", "close": 27.23, "volume": 539306.0}, {"date": "2023-09-26", "close": 26.89, "volume": 623464.0}, {"date": "2023-09-27", "close": 26.95, "volume": 545989.0}, {"date": "2023-09-28", "close": 27.28, "volume": 551772.0}, {"date": "2023-09-29", "close": 27.59, "volume": 680528.0}, {"date": "2023-10-02", "close": 27.22, "volume": 937128.0}, {"date": "2023-10-03", "close": 27.02, "volume": 647823.0}, {"date": "2023-10-04", "close": 27.24, "volume": 440565.0}, {"date": "2023-10-05", "close": 27.72, "volume": 609586.0}, {"date": "2023-10-06", "close": 27.76, "volume": 531972.0}, {"date": "2023-10-09", "close": 27.7, "volume": 385361.0}, {"date": "2023-10-10", "close": 27.82, "volume": 452285.0}, {"date": "2023-10-11", "close": 27.7, "volume": 393898.0}, {"date": "2023-10-12", "close": 27.24, "volume": 500621.0}, {"date": "2023-10-13", "close": 26.42, "volume": 472187.0}, {"date": "2023-10-16", "close": 27.3, "volume": 629655.0}, {"date": "2023-10-17", "close": 27.77, "volume": 733913.0}, {"date": "2023-10-18", "close": 27.08, "volume": 499195.0}, {"date": "2023-10-19", "close": 26.88, "volume": 546499.0}, {"date": "2023-10-20", "close": 26.22, "volume": 578558.0}, {"date": "2023-10-23", "close": 26.16, "volume": 454061.0}, {"date": "2023-10-24", "close": 25.99, "volume": 748535.0}, {"date": "2023-10-25", "close": 27.04, "volume": 640749.0}, {"date": "2023-10-26", "close": 28.135, "volume": 861850.0}, {"date": "2023-10-27", "close": 27.61, "volume": 607457.0}, {"date": "2023-10-30", "close": 28.15, "volume": 533732.0}, {"date": "2023-10-31", "close": 28.44, "volume": 691278.0}, {"date": "2023-11-01", "close": 28.4, "volume": 742743.0}, {"date": "2023-11-02", "close": 29.76, "volume": 795525.0}, {"date": "2023-11-03", "close": 30.84, "volume": 827626.0}, {"date": "2023-11-06", "close": 30.44, "volume": 630900.0}, {"date": "2023-11-07", "close": 30.18, "volume": 381266.0}, {"date": "2023-11-08", "close": 29.62, "volume": 434727.0}, {"date": "2023-11-09", "close": 29.37, "volume": 840813.0}, {"date": "2023-11-10", "close": 29.58, "volume": 450288.0}, {"date": "2023-11-13", "close": 30.06, "volume": 604206.0}, {"date": "2023-11-14", "close": 32.69, "volume": 1120406.0}, {"date": "2023-11-15", "close": 33.27, "volume": 905433.0}, {"date": "2023-11-16", "close": 33.2, "volume": 942402.0}, {"date": "2023-11-17", "close": 33.75, "volume": 1136356.0}, {"date": "2023-11-20", "close": 33.86, "volume": 785014.0}, {"date": "2023-11-21", "close": 33.25, "volume": 567475.0}, {"date": "2023-11-22", "close": 33.47, "volume": 466470.0}, {"date": "2023-11-24", "close": 33.36, "volume": 259351.0}, {"date": "2023-11-27", "close": 33.35, "volume": 579893.0}, {"date": "2023-11-28", "close": 33.1, "volume": 589373.0}, {"date": "2023-11-29", "close": 33.41, "volume": 1104304.0}, {"date": "2023-11-30", "close": 33.11, "volume": 1527827.0}, {"date": "2023-12-01", "close": 34.53, "volume": 1299997.0}, {"date": "2023-12-04", "close": 35.16, "volume": 750949.0}, {"date": "2023-12-05", "close": 34.79, "volume": 671663.0}, {"date": "2023-12-06", "close": 34.73, "volume": 568797.0}, {"date": "2023-12-07", "close": 35.02, "volume": 490132.0}, {"date": "2023-12-08", "close": 35.36, "volume": 668674.0}, {"date": "2023-12-11", "close": 35.3, "volume": 696502.0}, {"date": "2023-12-12", "close": 35.12, "volume": 667158.0}, {"date": "2023-12-13", "close": 37.07, "volume": 1362116.0}, {"date": "2023-12-14", "close": 37.82, "volume": 1145702.0}, {"date": "2023-12-15", "close": 37.52, "volume": 3252046.0}, {"date": "2023-12-18", "close": 37.19, "volume": 785608.0}, {"date": "2023-12-19", "close": 37.83, "volume": 714608.0}, {"date": "2023-12-20", "close": 37.52, "volume": 903777.0}, {"date": "2023-12-21", "close": 37.67, "volume": 691126.0}, {"date": "2023-12-22", "close": 37.88, "volume": 452580.0}, {"date": "2023-12-26", "close": 38.3, "volume": 430675.0}, {"date": "2023-12-27", "close": 38.17, "volume": 537340.0}, {"date": "2023-12-28", "close": 38.23, "volume": 523336.0}, {"date": "2023-12-29", "close": 37.55, "volume": 573190.0}, {"date": "2024-01-02", "close": 37.76, "volume": 826720.0}, {"date": "2024-01-03", "close": 36.66, "volume": 842562.0}, {"date": "2024-01-04", "close": 37.11, "volume": 627508.0}, {"date": "2024-01-05", "close": 37.12, "volume": 526222.0}, {"date": "2024-01-08", "close": 37.42, "volume": 415797.0}, {"date": "2024-01-09", "close": 37.07, "volume": 436964.0}, {"date": "2024-01-10", "close": 37.24, "volume": 391407.0}, {"date": "2024-01-11", "close": 36.57, "volume": 685225.0}, {"date": "2024-01-12", "close": 36.33, "volume": 421132.0}, {"date": "2024-01-16", "close": 35.68, "volume": 446965.0}, {"date": "2024-01-17", "close": 35.69, "volume": 522420.0}, {"date": "2024-01-18", "close": 35.97, "volume": 400599.0}, {"date": "2024-01-19", "close": 36.57, "volume": 545049.0}, {"date": "2024-01-22", "close": 37.3, "volume": 442387.0}, {"date": "2024-01-23", "close": 36.71, "volume": 602196.0}, {"date": "2024-01-24", "close": 37.05, "volume": 684095.0}, {"date": "2024-01-25", "close": 36.96, "volume": 598028.0}, {"date": "2024-01-26", "close": 36.78, "volume": 517111.0}, {"date": "2024-01-29", "close": 37.57, "volume": 587933.0}, {"date": "2024-01-30", "close": 37.65, "volume": 592336.0}, {"date": "2024-01-31", "close": 35.85, "volume": 1417177.0}, {"date": "2024-02-01", "close": 35.72, "volume": 877540.0}, {"date": "2024-02-02", "close": 35.64, "volume": 729823.0}, {"date": "2024-02-05", "close": 34.97, "volume": 973615.0}, {"date": "2024-02-06", "close": 34.56, "volume": 455562.0}, {"date": "2024-02-07", "close": 34.48, "volume": 570349.0}, {"date": "2024-02-08", "close": 34.64, "volume": 637411.0}, {"date": "2024-02-09", "close": 35.26, "volume": 505680.0}, {"date": "2024-02-12", "close": 35.56, "volume": 628608.0}, {"date": "2024-02-13", "close": 33.78, "volume": 755929.0}, {"date": "2024-02-14", "close": 34.28, "volume": 517891.0}, {"date": "2024-02-15", "close": 35.82, "volume": 632459.0}, {"date": "2024-02-16", "close": 35.27, "volume": 391930.0}, {"date": "2024-02-20", "close": 34.79, "volume": 369663.0}, {"date": "2024-02-21", "close": 34.49, "volume": 483876.0}, {"date": "2024-02-22", "close": 34.36, "volume": 461843.0}, {"date": "2024-02-23", "close": 34.42, "volume": 403645.0}, {"date": "2024-02-26", "close": 34.34, "volume": 559488.0}, {"date": "2024-02-27", "close": 34.41, "volume": 399744.0}, {"date": "2024-02-28", "close": 34.07, "volume": 291307.0}, {"date": "2024-02-29", "close": 34.69, "volume": 465551.0}, {"date": "2024-03-01", "close": 34.18, "volume": 463722.0}, {"date": "2024-03-04", "close": 33.87, "volume": 622033.0}, {"date": "2024-03-05", "close": 35.11, "volume": 557825.0}, {"date": "2024-03-06", "close": 35.1, "volume": 485625.0}, {"date": "2024-03-07", "close": 35.05, "volume": 395774.0}, {"date": "2024-03-08", "close": 34.99, "volume": 406926.0}, {"date": "2024-03-11", "close": 35.34, "volume": 600496.0}, {"date": "2024-03-12", "close": 34.39, "volume": 606750.0}, {"date": "2024-03-13", "close": 34.33, "volume": 751130.0}, {"date": "2024-03-14", "close": 33.19, "volume": 698297.0}, {"date": "2024-03-15", "close": 33.5, "volume": 2507460.0}, {"date": "2024-03-18", "close": 33.1, "volume": 521333.0}, {"date": "2024-03-19", "close": 33.33, "volume": 361769.0}, {"date": "2024-03-20", "close": 34.5, "volume": 547774.0}, {"date": "2024-03-21", "close": 34.69, "volume": 472299.0}, {"date": "2024-03-22", "close": 34.06, "volume": 404037.0}, {"date": "2024-03-25", "close": 34.14, "volume": 262587.0}, {"date": "2024-03-26", "close": 33.86, "volume": 320937.0}, {"date": "2024-03-27", "close": 35.37, "volume": 494538.0}, {"date": "2024-03-28", "close": 35.79, "volume": 577764.0}, {"date": "2024-04-01", "close": 35.15, "volume": 472228.0}, {"date": "2024-04-02", "close": 34.34, "volume": 453867.0}, {"date": "2024-04-03", "close": 34.22, "volume": 374890.0}, {"date": "2024-04-04", "close": 34.04, "volume": 350166.0}, {"date": "2024-04-05", "close": 34.06, "volume": 297962.0}, {"date": "2024-04-08", "close": 34.65, "volume": 299227.0}, {"date": "2024-04-09", "close": 34.82, "volume": 351743.0}, {"date": "2024-04-10", "close": 33.15, "volume": 609068.0}, {"date": "2024-04-11", "close": 33.25, "volume": 492780.0}, {"date": "2024-04-12", "close": 33.12, "volume": 332315.0}, {"date": "2024-04-15", "close": 32.91, "volume": 654121.0}, {"date": "2024-04-16", "close": 32.47, "volume": 308842.0}, {"date": "2024-04-17", "close": 32.57, "volume": 373219.0}, {"date": "2024-04-18", "close": 33.12, "volume": 532261.0}, {"date": "2024-04-19", "close": 34.17, "volume": 625053.0}, {"date": "2024-04-22", "close": 34.43, "volume": 424198.0}, {"date": "2024-04-23", "close": 34.58, "volume": 354140.0}, {"date": "2024-04-24", "close": 34.76, "volume": 481170.0}, {"date": "2024-04-25", "close": 33.36, "volume": 606857.0}, {"date": "2024-04-26", "close": 33.35, "volume": 755761.0}, {"date": "2024-04-29", "close": 32.61, "volume": 518277.0}, {"date": "2024-04-30", "close": 32.46, "volume": 683927.0}, {"date": "2024-05-01", "close": 33.27, "volume": 530872.0}, {"date": "2024-05-02", "close": 33.82, "volume": 381055.0}, {"date": "2024-05-03", "close": 33.96, "volume": 250378.0}, {"date": "2024-05-06", "close": 34.02, "volume": 353228.0}, {"date": "2024-05-07", "close": 33.92, "volume": 506765.0}, {"date": "2024-05-08", "close": 33.9, "volume": 275987.0}, {"date": "2024-05-09", "close": 34.27, "volume": 336881.0}, {"date": "2024-05-10", "close": 34.41, "volume": 321606.0}, {"date": "2024-05-13", "close": 34.16, "volume": 420829.0}, {"date": "2024-05-14", "close": 34.48, "volume": 371063.0}, {"date": "2024-05-15", "close": 34.79, "volume": 349255.0}, {"date": "2024-05-16", "close": 34.67, "volume": 285177.0}, {"date": "2024-05-17", "close": 35.02, "volume": 336110.0}, {"date": "2024-05-20", "close": 34.1, "volume": 351610.0}, {"date": "2024-05-21", "close": 34.11, "volume": 285014.0}, {"date": "2024-05-22", "close": 33.57, "volume": 276064.0}, {"date": "2024-05-23", "close": 32.66, "volume": 333428.0}, {"date": "2024-05-24", "close": 32.71, "volume": 300061.0}, {"date": "2024-05-28", "close": 32.13, "volume": 381975.0}, {"date": "2024-05-29", "close": 31.13, "volume": 475304.0}, {"date": "2024-05-30", "close": 31.85, "volume": 371435.0}, {"date": "2024-05-31", "close": 32.44, "volume": 734868.0}, {"date": "2024-06-03", "close": 32.26, "volume": 565575.0}, {"date": "2024-06-04", "close": 31.76, "volume": 454938.0}, {"date": "2024-06-05", "close": 31.94, "volume": 296075.0}, {"date": "2024-06-06", "close": 32.07, "volume": 378608.0}, {"date": "2024-06-07", "close": 31.87, "volume": 328402.0}, {"date": "2024-06-10", "close": 31.34, "volume": 509386.0}, {"date": "2024-06-11", "close": 31.07, "volume": 512377.0}, {"date": "2024-06-12", "close": 31.89, "volume": 533986.0}, {"date": "2024-06-13", "close": 31.51, "volume": 275568.0}, {"date": "2024-06-14", "close": 31.11, "volume": 445183.0}, {"date": "2024-06-17", "close": 31.45, "volume": 365815.0}, {"date": "2024-06-18", "close": 31.57, "volume": 409980.0}, {"date": "2024-06-20", "close": 31.49, "volume": 557686.0}, {"date": "2024-06-21", "close": 31.26, "volume": 1318370.0}, {"date": "2024-06-24", "close": 31.7, "volume": 458173.0}, {"date": "2024-06-25", "close": 31.19, "volume": 309743.0}, {"date": "2024-06-26", "close": 31.57, "volume": 455142.0}, {"date": "2024-06-27", "close": 31.85, "volume": 337111.0}, {"date": "2024-06-28", "close": 32.44, "volume": 1672717.0}, {"date": "2024-07-01", "close": 32.29, "volume": 572040.0}, {"date": "2024-07-02", "close": 32.51, "volume": 276786.0}, {"date": "2024-07-03", "close": 31.89, "volume": 190132.0}, {"date": "2024-07-05", "close": 31.56, "volume": 354167.0}, {"date": "2024-07-08", "close": 31.76, "volume": 357098.0}, {"date": "2024-07-09", "close": 32.02, "volume": 363139.0}, {"date": "2024-07-10", "close": 32.63, "volume": 388154.0}, {"date": "2024-07-11", "close": 34.09, "volume": 633834.0}, {"date": "2024-07-12", "close": 34.09, "volume": 445918.0}, {"date": "2024-07-15", "close": 35.37, "volume": 681637.0}, {"date": "2024-07-16", "close": 37.01, "volume": 823817.0}, {"date": "2024-07-17", "close": 37.67, "volume": 1041838.0}, {"date": "2024-07-18", "close": 36.89, "volume": 696266.0}, {"date": "2024-07-19", "close": 36.92, "volume": 510537.0}, {"date": "2024-07-22", "close": 37.65, "volume": 607441.0}, {"date": "2024-07-23", "close": 37.74, "volume": 811352.0}, {"date": "2024-07-24", "close": 37.02, "volume": 745144.0}, {"date": "2024-07-25", "close": 38.33, "volume": 892686.0}, {"date": "2024-07-26", "close": 39.32, "volume": 735538.0}, {"date": "2024-07-29", "close": 38.55, "volume": 586659.0}, {"date": "2024-07-30", "close": 38.89, "volume": 500913.0}, {"date": "2024-07-31", "close": 38.93, "volume": 1756496.0}, {"date": "2024-08-01", "close": 37.27, "volume": 806621.0}, {"date": "2024-08-02", "close": 36.37, "volume": 778369.0}, {"date": "2024-08-05", "close": 35.3, "volume": 961628.0}, {"date": "2024-08-06", "close": 35.66, "volume": 833814.0}, {"date": "2024-08-07", "close": 35.36, "volume": 691236.0}, {"date": "2024-08-08", "close": 36.22, "volume": 557303.0}, {"date": "2024-08-09", "close": 35.74, "volume": 447047.0}, {"date": "2024-08-12", "close": 35.2, "volume": 349109.0}, {"date": "2024-08-13", "close": 35.58, "volume": 335811.0}, {"date": "2024-08-14", "close": 35.32, "volume": 272226.0}, {"date": "2024-08-15", "close": 36.19, "volume": 405289.0}, {"date": "2024-08-16", "close": 36.63, "volume": 289964.0}, {"date": "2024-08-19", "close": 37.02, "volume": 382922.0}, {"date": "2024-08-20", "close": 36.37, "volume": 328534.0}, {"date": "2024-08-21", "close": 36.62, "volume": 274443.0}, {"date": "2024-08-22", "close": 36.68, "volume": 268564.0}, {"date": "2024-08-23", "close": 38.69, "volume": 632402.0}, {"date": "2024-08-26", "close": 38.43, "volume": 529946.0}, {"date": "2024-08-27", "close": 38.1, "volume": 396407.0}, {"date": "2024-08-28", "close": 38.64, "volume": 362647.0}, {"date": "2024-08-29", "close": 38.46, "volume": 518314.0}, {"date": "2024-08-30", "close": 38.87, "volume": 400286.0}, {"date": "2024-09-03", "close": 38.27, "volume": 590643.0}, {"date": "2024-09-04", "close": 37.78, "volume": 313930.0}, {"date": "2024-09-05", "close": 37.38, "volume": 324597.0}, {"date": "2024-09-06", "close": 36.72, "volume": 334547.0}, {"date": "2024-09-09", "close": 36.96, "volume": 475790.0}, {"date": "2024-09-10", "close": 36.54, "volume": 411226.0}, {"date": "2024-09-11", "close": 36.15, "volume": 415273.0}, {"date": "2024-09-12", "close": 36.33, "volume": 316055.0}, {"date": "2024-09-13", "close": 37.1, "volume": 414373.0}, {"date": "2024-09-16", "close": 37.42, "volume": 467824.0}, {"date": "2024-09-17", "close": 37.53, "volume": 418349.0}, {"date": "2024-09-18", "close": 37.57, "volume": 531391.0}, {"date": "2024-09-19", "close": 38.49, "volume": 527618.0}, {"date": "2024-09-20", "close": 37.84, "volume": 1774465.0}, {"date": "2024-09-23", "close": 37.69, "volume": 493469.0}, {"date": "2024-09-24", "close": 36.9, "volume": 499320.0}, {"date": "2024-09-25", "close": 36.42, "volume": 497805.0}, {"date": "2024-09-26", "close": 36.81, "volume": 452716.0}, {"date": "2024-09-27", "close": 36.79, "volume": 393758.0}, {"date": "2024-09-30", "close": 37.1, "volume": 393868.0}, {"date": "2024-10-01", "close": 36.02, "volume": 450307.0}, {"date": "2024-10-02", "close": 35.74, "volume": 242612.0}, {"date": "2024-10-03", "close": 35.53, "volume": 489864.0}, {"date": "2024-10-04", "close": 36.15, "volume": 313123.0}, {"date": "2024-10-07", "close": 36.12, "volume": 336750.0}, {"date": "2024-10-08", "close": 35.91, "volume": 232534.0}, {"date": "2024-10-09", "close": 36.48, "volume": 438595.0}, {"date": "2024-10-10", "close": 36.08, "volume": 448356.0}, {"date": "2024-10-11", "close": 37.16, "volume": 393329.0}, {"date": "2024-10-14", "close": 37.48, "volume": 346951.0}, {"date": "2024-10-15", "close": 37.91, "volume": 450712.0}, {"date": "2024-10-16", "close": 38.48, "volume": 477195.0}, {"date": "2024-10-17", "close": 38.22, "volume": 371183.0}, {"date": "2024-10-18", "close": 37.71, "volume": 406881.0}, {"date": "2024-10-21", "close": 36.38, "volume": 536978.0}, {"date": "2024-10-22", "close": 36.74, "volume": 452673.0}, {"date": "2024-10-23", "close": 36.9, "volume": 558668.0}, {"date": "2024-10-24", "close": 37.19, "volume": 551256.0}, {"date": "2024-10-25", "close": 37.09, "volume": 443388.0}, {"date": "2024-10-28", "close": 38.45, "volume": 463587.0}, {"date": "2024-10-29", "close": 38.1, "volume": 460886.0}, {"date": "2024-10-30", "close": 38.24, "volume": 422728.0}, {"date": "2024-10-31", "close": 37.68, "volume": 803885.0}, {"date": "2024-11-01", "close": 37.61, "volume": 582896.0}, {"date": "2024-11-04", "close": 37.08, "volume": 447076.0}, {"date": "2024-11-05", "close": 37.75, "volume": 422383.0}, {"date": "2024-11-06", "close": 42.59, "volume": 1857187.0}, {"date": "2024-11-07", "close": 41.34, "volume": 1106003.0}, {"date": "2024-11-08", "close": 41.64, "volume": 494770.0}, {"date": "2024-11-11", "close": 43.05, "volume": 669790.0}, {"date": "2024-11-12", "close": 42.55, "volume": 516438.0}, {"date": "2024-11-13", "close": 42.54, "volume": 466103.0}, {"date": "2024-11-14", "close": 42.3, "volume": 513442.0}, {"date": "2024-11-15", "close": 42.22, "volume": 502249.0}, {"date": "2024-11-18", "close": 41.98, "volume": 403995.0}, {"date": "2024-11-19", "close": 41.87, "volume": 451040.0}, {"date": "2024-11-20", "close": 41.4, "volume": 359028.0}, {"date": "2024-11-21", "close": 41.74, "volume": 467540.0}, {"date": "2024-11-22", "close": 42.81, "volume": 486556.0}, {"date": "2024-11-25", "close": 43.29, "volume": 753706.0}, {"date": "2024-11-26", "close": 42.87, "volume": 425042.0}, {"date": "2024-11-27", "close": 42.49, "volume": 389976.0}, {"date": "2024-11-29", "close": 42.27, "volume": 435313.0}, {"date": "2024-12-02", "close": 42.04, "volume": 670834.0}, {"date": "2024-12-03", "close": 41.53, "volume": 400299.0}, {"date": "2024-12-04", "close": 41.94, "volume": 379960.0}, {"date": "2024-12-05", "close": 41.6, "volume": 382894.0}, {"date": "2024-12-06", "close": 41.69, "volume": 450642.0}, {"date": "2024-12-09", "close": 41.35, "volume": 342729.0}, {"date": "2024-12-10", "close": 41.3, "volume": 418771.0}, {"date": "2024-12-11", "close": 41.5, "volume": 475948.0}, {"date": "2024-12-12", "close": 41.13, "volume": 412363.0}, {"date": "2024-12-13", "close": 40.67, "volume": 484636.0}, {"date": "2024-12-16", "close": 41.03, "volume": 591447.0}, {"date": "2024-12-17", "close": 40.01, "volume": 493809.0}, {"date": "2024-12-18", "close": 37.76, "volume": 835397.0}, {"date": "2024-12-19", "close": 37.49, "volume": 1174613.0}, {"date": "2024-12-20", "close": 38.0, "volume": 1502237.0}, {"date": "2024-12-23", "close": 37.94, "volume": 496113.0}, {"date": "2024-12-24", "close": 38.33, "volume": 216262.0}, {"date": "2024-12-26", "close": 38.45, "volume": 277928.0}, {"date": "2024-12-27", "close": 37.87, "volume": 380683.0}, {"date": "2024-12-30", "close": 37.64, "volume": 301657.0}, {"date": "2024-12-31", "close": 37.55, "volume": 417228.0}, {"date": "2025-01-02", "close": 37.04, "volume": 560479.0}, {"date": "2025-01-03", "close": 37.32, "volume": 392638.0}, {"date": "2025-01-06", "close": 37.3, "volume": 552545.0}, {"date": "2025-01-07", "close": 36.81, "volume": 645027.0}, {"date": "2025-01-08", "close": 36.92, "volume": 459002.0}, {"date": "2025-01-10", "close": 35.74, "volume": 753514.0}, {"date": "2025-01-13", "close": 36.3, "volume": 524075.0}, {"date": "2025-01-14", "close": 37.68, "volume": 657475.0}, {"date": "2025-01-15", "close": 38.17, "volume": 457093.0}, {"date": "2025-01-16", "close": 38.1, "volume": 714780.0}, {"date": "2025-01-17", "close": 38.53, "volume": 618953.0}, {"date": "2025-01-21", "close": 38.74, "volume": 498518.0}, {"date": "2025-01-22", "close": 38.31, "volume": 529789.0}, {"date": "2025-01-23", "close": 38.34, "volume": 800271.0}, {"date": "2025-01-24", "close": 38.4, "volume": 634641.0}, {"date": "2025-01-27", "close": 38.9, "volume": 749019.0}, {"date": "2025-01-28", "close": 38.47, "volume": 668329.0}, {"date": "2025-01-29", "close": 38.31, "volume": 606999.0}, {"date": "2025-01-30", "close": 38.47, "volume": 476199.0}, {"date": "2025-01-31", "close": 38.5, "volume": 1215830.0}, {"date": "2025-02-03", "close": 37.59, "volume": 480156.0}, {"date": "2025-02-04", "close": 38.46, "volume": 496556.0}, {"date": "2025-02-05", "close": 38.75, "volume": 407491.0}, {"date": "2025-02-06", "close": 39.27, "volume": 395228.0}, {"date": "2025-02-07", "close": 38.6, "volume": 416315.0}, {"date": "2025-02-10", "close": 38.31, "volume": 446001.0}, {"date": "2025-02-11", "close": 38.99, "volume": 386841.0}, {"date": "2025-02-12", "close": 37.84, "volume": 479115.0}, {"date": "2025-02-13", "close": 38.27, "volume": 402965.0}, {"date": "2025-02-14", "close": 37.93, "volume": 341359.0}, {"date": "2025-02-18", "close": 38.18, "volume": 512903.0}, {"date": "2025-02-19", "close": 37.75, "volume": 542087.0}, {"date": "2025-02-20", "close": 36.77, "volume": 773625.0}, {"date": "2025-02-21", "close": 35.53, "volume": 1263976.0}, {"date": "2025-02-24", "close": 35.37, "volume": 699773.0}, {"date": "2025-02-25", "close": 35.39, "volume": 1453693.0}, {"date": "2025-02-26", "close": 35.38, "volume": 2265379.0}, {"date": "2025-02-27", "close": 35.75, "volume": 892440.0}, {"date": "2025-02-28", "close": 36.14, "volume": 825950.0}, {"date": "2025-03-03", "close": 36.07, "volume": 799655.0}, {"date": "2025-03-04", "close": 35.23, "volume": 1048738.0}, {"date": "2025-03-05", "close": 35.33, "volume": 676480.0}, {"date": "2025-03-06", "close": 35.23, "volume": 707336.0}, {"date": "2025-03-07", "close": 35.08, "volume": 745129.0}, {"date": "2025-03-10", "close": 34.43, "volume": 1028135.0}, {"date": "2025-03-11", "close": 34.04, "volume": 976852.0}, {"date": "2025-03-12", "close": 34.22, "volume": 803237.0}, {"date": "2025-03-13", "close": 34.03, "volume": 578501.0}, {"date": "2025-03-14", "close": 34.56, "volume": 590916.0}, {"date": "2025-03-17", "close": 34.86, "volume": 720761.0}, {"date": "2025-03-18", "close": 34.89, "volume": 733480.0}, {"date": "2025-03-19", "close": 35.17, "volume": 808755.0}, {"date": "2025-03-20", "close": 34.71, "volume": 695252.0}, {"date": "2025-03-21", "close": 34.38, "volume": 3629559.0}, {"date": "2025-03-24", "close": 35.3, "volume": 1097933.0}, {"date": "2025-03-25", "close": 35.09, "volume": 724520.0}, {"date": "2025-03-26", "close": 35.04, "volume": 503449.0}, {"date": "2025-03-27", "close": 34.86, "volume": 527944.0}, {"date": "2025-03-28", "close": 34.4, "volume": 657204.0}, {"date": "2025-03-31", "close": 34.67, "volume": 934452.0}, {"date": "2025-04-01", "close": 34.43, "volume": 809179.0}, {"date": "2025-04-02", "close": 34.71, "volume": 742534.0}, {"date": "2025-04-03", "close": 32.34, "volume": 1283083.0}, {"date": "2025-04-04", "close": 31.65, "volume": 1570022.0}, {"date": "2025-04-07", "close": 31.59, "volume": 1565498.0}, {"date": "2025-04-08", "close": 31.5, "volume": 1302622.0}, {"date": "2025-04-09", "close": 33.44, "volume": 1370485.0}, {"date": "2025-04-10", "close": 31.75, "volume": 1161980.0}, {"date": "2025-04-11", "close": 31.84, "volume": 783838.0}, {"date": "2025-04-14", "close": 32.28, "volume": 640743.0}, {"date": "2025-04-15", "close": 32.57, "volume": 594479.0}, {"date": "2025-04-16", "close": 33.44, "volume": 1444751.0}, {"date": "2025-04-17", "close": 33.51, "volume": 2561141.0}, {"date": "2025-04-21", "close": 32.95, "volume": 898765.0}, {"date": "2025-04-22", "close": 33.93, "volume": 744307.0}, {"date": "2025-04-23", "close": 34.47, "volume": 1108702.0}, {"date": "2025-04-24", "close": 34.46, "volume": 935810.0}, {"date": "2025-04-25", "close": 34.09, "volume": 731743.0}, {"date": "2025-04-28", "close": 34.2, "volume": 746176.0}, {"date": "2025-04-29", "close": 34.41, "volume": 829317.0}, {"date": "2025-04-30", "close": 34.29, "volume": 1045481.0}, {"date": "2025-05-01", "close": 34.47, "volume": 720813.0}, {"date": "2025-05-02", "close": 35.27, "volume": 547683.0}, {"date": "2025-05-05", "close": 35.29, "volume": 494050.0}, {"date": "2025-05-06", "close": 34.96, "volume": 416378.0}, {"date": "2025-05-07", "close": 35.03, "volume": 561287.0}, {"date": "2025-05-08", "close": 35.82, "volume": 484572.0}, {"date": "2025-05-09", "close": 35.49, "volume": 339485.0}, {"date": "2025-05-12", "close": 37.09, "volume": 879650.0}, {"date": "2025-05-13", "close": 37.24, "volume": 524329.0}, {"date": "2025-05-14", "close": 37.02, "volume": 482880.0}, {"date": "2025-05-15", "close": 37.32, "volume": 511264.0}, {"date": "2025-05-16", "close": 37.22, "volume": 568756.0}, {"date": "2025-05-19", "close": 37.32, "volume": 530532.0}, {"date": "2025-05-20", "close": 37.18, "volume": 446358.0}, {"date": "2025-05-21", "close": 36.06, "volume": 553786.0}, {"date": "2025-05-22", "close": 36.13, "volume": 683865.0}, {"date": "2025-05-23", "close": 36.01, "volume": 539687.0}, {"date": "2025-05-27", "close": 36.83, "volume": 539793.0}, {"date": "2025-05-28", "close": 36.09, "volume": 489894.0}, {"date": "2025-05-29", "close": 36.38, "volume": 536583.0}, {"date": "2025-05-30", "close": 36.14, "volume": 764629.0}, {"date": "2025-06-02", "close": 35.845, "volume": 452884.0}, {"date": "2025-06-03", "close": 36.29, "volume": 439667.0}, {"date": "2025-06-04", "close": 35.72, "volume": 419775.0}, {"date": "2025-06-05", "close": 35.65, "volume": 459013.0}, {"date": "2025-06-06", "close": 36.36, "volume": 503262.0}, {"date": "2025-06-09", "close": 36.56, "volume": 532926.0}, {"date": "2025-06-10", "close": 37.06, "volume": 580223.0}, {"date": "2025-06-11", "close": 36.48, "volume": 600059.0}, {"date": "2025-06-12", "close": 36.33, "volume": 434775.0}, {"date": "2025-06-13", "close": 35.23, "volume": 551101.0}, {"date": "2025-06-16", "close": 34.96, "volume": 792633.0}, {"date": "2025-06-17", "close": 34.6, "volume": 679496.0}, {"date": "2025-06-18", "close": 34.77, "volume": 790806.0}, {"date": "2025-06-20", "close": 34.93, "volume": 2147665.0}, {"date": "2025-06-23", "close": 35.9, "volume": 964862.0}, {"date": "2025-06-24", "close": 36.44, "volume": 1206331.0}, {"date": "2025-06-25", "close": 36.08, "volume": 1401724.0}, {"date": "2025-06-26", "close": 36.76, "volume": 575306.0}, {"date": "2025-06-27", "close": 36.43, "volume": 2408128.0}, {"date": "2025-06-30", "close": 36.43, "volume": 844806.0}, {"date": "2025-07-01", "close": 37.56, "volume": 1268344.0}, {"date": "2025-07-02", "close": 38.05, "volume": 808608.0}, {"date": "2025-07-03", "close": 38.41, "volume": 568118.0}, {"date": "2025-07-07", "close": 37.78, "volume": 869437.0}, {"date": "2025-07-08", "close": 38.21, "volume": 750953.0}, {"date": "2025-07-09", "close": 38.13, "volume": 486909.0}, {"date": "2025-07-10", "close": 38.24, "volume": 661678.0}, {"date": "2025-07-11", "close": 37.58, "volume": 625424.0}, {"date": "2025-07-14", "close": 37.95, "volume": 684025.0}, {"date": "2025-07-15", "close": 36.57, "volume": 676685.0}, {"date": "2025-07-16", "close": 36.73, "volume": 1075817.0}, {"date": "2025-07-17", "close": 37.48, "volume": 946013.0}, {"date": "2025-07-18", "close": 37.3, "volume": 2669971.0}, {"date": "2025-07-21", "close": 37.15, "volume": 643174.0}, {"date": "2025-07-22", "close": 37.1, "volume": 876490.0}, {"date": "2025-07-23", "close": 36.86, "volume": 970535.0}, {"date": "2025-07-24", "close": 36.59, "volume": 1070396.0}, {"date": "2025-07-25", "close": 36.2, "volume": 755848.0}, {"date": "2025-07-28", "close": 36.81, "volume": 882617.0}, {"date": "2025-07-29", "close": 36.19, "volume": 646832.0}, {"date": "2025-07-30", "close": 35.84, "volume": 627139.0}, {"date": "2025-07-31", "close": 35.52, "volume": 782237.0}, {"date": "2025-08-01", "close": 35.03, "volume": 782593.0}, {"date": "2025-08-04", "close": 35.77, "volume": 803074.0}, {"date": "2025-08-05", "close": 35.78, "volume": 652390.0}, {"date": "2025-08-06", "close": 35.62, "volume": 494156.0}, {"date": "2025-08-07", "close": 35.37, "volume": 566774.0}, {"date": "2025-08-08", "close": 35.75, "volume": 420457.0}, {"date": "2025-08-11", "close": 35.88, "volume": 667411.0}, {"date": "2025-08-12", "close": 37.08, "volume": 765372.0}, {"date": "2025-08-13", "close": 37.85, "volume": 730369.0}, {"date": "2025-08-14", "close": 37.73, "volume": 670614.0}, {"date": "2025-08-15", "close": 36.89, "volume": 598443.0}, {"date": "2025-08-18", "close": 37.21, "volume": 487385.0}, {"date": "2025-08-19", "close": 37.2, "volume": 503036.0}, {"date": "2025-08-20", "close": 37.06, "volume": 479396.0}, {"date": "2025-08-21", "close": 36.91, "volume": 446092.0}, {"date": "2025-08-22", "close": 38.73, "volume": 778061.0}, {"date": "2025-08-25", "close": 38.14, "volume": 521008.0}, {"date": "2025-08-26", "close": 38.5, "volume": 685418.0}, {"date": "2025-08-27", "close": 38.68, "volume": 631313.0}, {"date": "2025-08-28", "close": 38.46, "volume": 574628.0}, {"date": "2025-08-29", "close": 38.34, "volume": 512627.0}, {"date": "2025-09-02", "close": 38.01, "volume": 445856.0}, {"date": "2025-09-03", "close": 38.05, "volume": 408539.0}, {"date": "2025-09-04", "close": 38.65, "volume": 397643.0}, {"date": "2025-09-05", "close": 38.27, "volume": 502972.0}, {"date": "2025-09-08", "close": 38.21, "volume": 397118.0}, {"date": "2025-09-09", "close": 37.78, "volume": 478549.0}, {"date": "2025-09-10", "close": 37.83, "volume": 351895.0}, {"date": "2025-09-11", "close": 38.09, "volume": 518415.0}, {"date": "2025-09-12", "close": 37.43, "volume": 322803.0}, {"date": "2025-09-15", "close": 37.15, "volume": 608797.0}, {"date": "2025-09-16", "close": 36.84, "volume": 696556.0}, {"date": "2025-09-17", "close": 37.16, "volume": 924366.0}, {"date": "2025-09-18", "close": 37.93, "volume": 676877.0}, {"date": "2025-09-19", "close": 37.53, "volume": 1660963.0}, {"date": "2025-09-22", "close": 37.15, "volume": 535152.0}, {"date": "2025-09-23", "close": 37.15, "volume": 581623.0}, {"date": "2025-09-24", "close": 37.53, "volume": 624149.0}, {"date": "2025-09-25", "close": 37.32, "volume": 495194.0}, {"date": "2025-09-26", "close": 37.35, "volume": 566630.0}, {"date": "2025-09-29", "close": 37.24, "volume": 653746.0}, {"date": "2025-09-30", "close": 37.21, "volume": 563096.0}, {"date": "2025-10-01", "close": 36.89, "volume": 626605.0}, {"date": "2025-10-02", "close": 36.73, "volume": 543631.0}, {"date": "2025-10-03", "close": 37.19, "volume": 701102.0}, {"date": "2025-10-06", "close": 37.58, "volume": 772654.0}, {"date": "2025-10-07", "close": 37.11, "volume": 678730.0}, {"date": "2025-10-08", "close": 37.25, "volume": 583565.0}, {"date": "2025-10-09", "close": 37.01, "volume": 545576.0}, {"date": "2025-10-10", "close": 35.53, "volume": 981355.0}, {"date": "2025-10-13", "close": 36.08, "volume": 657925.0}, {"date": "2025-10-14", "close": 37.06, "volume": 781546.0}, {"date": "2025-10-15", "close": 35.87, "volume": 858594.0}, {"date": "2025-10-16", "close": 34.31, "volume": 1208211.0}, {"date": "2025-10-17", "close": 35.23, "volume": 1134668.0}, {"date": "2025-10-20", "close": 35.82, "volume": 828543.0}, {"date": "2025-10-21", "close": 35.45, "volume": 619221.0}, {"date": "2025-10-22", "close": 35.43, "volume": 755387.0}, {"date": "2025-10-23", "close": 35.15, "volume": 917838.0}, {"date": "2025-10-24", "close": 36.43, "volume": 1048045.0}, {"date": "2025-10-27", "close": 36.56, "volume": 798564.0}, {"date": "2025-10-28", "close": 36.52, "volume": 632888.0}, {"date": "2025-10-29", "close": 35.79, "volume": 917963.0}, {"date": "2025-10-30", "close": 35.77, "volume": 684054.0}, {"date": "2025-10-31", "close": 35.79, "volume": 981270.0}, {"date": "2025-11-03", "close": 36.01, "volume": 751991.0}, {"date": "2025-11-04", "close": 36.0, "volume": 574426.0}, {"date": "2025-11-05", "close": 36.46, "volume": 564088.0}, {"date": "2025-11-06", "close": 36.19, "volume": 686967.0}, {"date": "2025-11-07", "close": 36.55, "volume": 574544.0}, {"date": "2025-11-10", "close": 36.63, "volume": 497943.0}, {"date": "2025-11-11", "close": 36.9, "volume": 452917.0}, {"date": "2025-11-12", "close": 36.63, "volume": 766052.0}, {"date": "2025-11-13", "close": 36.45, "volume": 550515.0}, {"date": "2025-11-14", "close": 36.43, "volume": 650090.0}, {"date": "2025-11-17", "close": 34.83, "volume": 840635.0}, {"date": "2025-11-18", "close": 35.36, "volume": 679821.0}, {"date": "2025-11-19", "close": 35.59, "volume": 571795.0}, {"date": "2025-11-20", "close": 35.76, "volume": 677299.0}, {"date": "2025-11-21", "close": 37.23, "volume": 1119256.0}, {"date": "2025-11-24", "close": 37.12, "volume": 882524.0}, {"date": "2025-11-25", "close": 37.96, "volume": 791668.0}, {"date": "2025-11-26", "close": 37.68, "volume": 573116.0}, {"date": "2025-11-28", "close": 37.24, "volume": 392220.0}, {"date": "2025-12-01", "close": 37.69, "volume": 552838.0}, {"date": "2025-12-02", "close": 37.55, "volume": 464896.0}, {"date": "2025-12-03", "close": 38.15, "volume": 609801.0}, {"date": "2025-12-04", "close": 38.09, "volume": 417109.0}, {"date": "2025-12-05", "close": 38.02, "volume": 544930.0}, {"date": "2025-12-08", "close": 38.0, "volume": 622881.0}, {"date": "2025-12-09", "close": 38.12, "volume": 649912.0}, {"date": "2025-12-10", "close": 39.28, "volume": 938919.0}, {"date": "2025-12-11", "close": 39.53, "volume": 697345.0}, {"date": "2025-12-12", "close": 39.18, "volume": 691390.0}, {"date": "2025-12-15", "close": 39.66, "volume": 798552.0}, {"date": "2025-12-16", "close": 39.5, "volume": 926216.0}, {"date": "2025-12-17", "close": 40.27, "volume": 1273351.0}, {"date": "2025-12-18", "close": 40.08, "volume": 1209997.0}, {"date": "2025-12-19", "close": 39.94, "volume": 2389881.0}, {"date": "2025-12-22", "close": 40.04, "volume": 747070.0}, {"date": "2025-12-23", "close": 39.53, "volume": 641182.0}, {"date": "2025-12-24", "close": 39.56, "volume": 265991.0}, {"date": "2025-12-26", "close": 39.5, "volume": 456363.0}, {"date": "2025-12-29", "close": 39.04, "volume": 615496.0}, {"date": "2025-12-30", "close": 38.68, "volume": 555317.0}, {"date": "2025-12-31", "close": 38.4, "volume": 621067.0}, {"date": "2026-01-02", "close": 38.39, "volume": 773532.0}, {"date": "2026-01-05", "close": 39.05, "volume": 681295.0}, {"date": "2026-01-06", "close": 39.3, "volume": 713793.0}, {"date": "2026-01-07", "close": 39.28, "volume": 605928.0}, {"date": "2026-01-08", "close": 40.48, "volume": 1310581.0}, {"date": "2026-01-09", "close": 40.64, "volume": 2469780.0}, {"date": "2026-01-12", "close": 39.85, "volume": 897292.0}, {"date": "2026-01-13", "close": 39.9, "volume": 786947.0}, {"date": "2026-01-14", "close": 40.53, "volume": 979134.0}, {"date": "2026-01-15", "close": 41.23, "volume": 835577.0}, {"date": "2026-01-16", "close": 41.22, "volume": 799544.0}, {"date": "2026-01-20", "close": 40.46, "volume": 757376.0}, {"date": "2026-01-21", "close": 42.78, "volume": 1301283.0}, {"date": "2026-01-22", "close": 42.75, "volume": 1322485.0}, {"date": "2026-01-23", "close": 41.46, "volume": 992539.0}, {"date": "2026-01-26", "close": 41.38, "volume": 738093.0}, {"date": "2026-01-27", "close": 41.57, "volume": 651758.0}, {"date": "2026-01-28", "close": 41.74, "volume": 829495.0}, {"date": "2026-01-29", "close": 42.35, "volume": 939826.0}, {"date": "2026-01-30", "close": 42.33, "volume": 1828493.0}, {"date": "2026-02-02", "close": 43.07, "volume": 853696.0}, {"date": "2026-02-03", "close": 43.98, "volume": 911291.0}, {"date": "2026-02-04", "close": 44.71, "volume": 806422.0}, {"date": "2026-02-05", "close": 44.72, "volume": 1180165.0}, {"date": "2026-02-06", "close": 45.52, "volume": 1191296.0}, {"date": "2026-02-09", "close": 45.06, "volume": 570052.0}, {"date": "2026-02-10", "close": 44.64, "volume": 739543.0}, {"date": "2026-02-11", "close": 44.27, "volume": 692958.0}, {"date": "2026-02-12", "close": 43.98, "volume": 670171.0}, {"date": "2026-02-13", "close": 44.12, "volume": 563457.0}, {"date": "2026-02-17", "close": 44.22, "volume": 568738.0}, {"date": "2026-02-18", "close": 43.91, "volume": 673995.0}, {"date": "2026-02-19", "close": 44.07, "volume": 547864.0}, {"date": "2026-02-20", "close": 44.28, "volume": 914195.0}, {"date": "2026-02-23", "close": 42.54, "volume": 742552.0}, {"date": "2026-02-24", "close": 42.6, "volume": 862541.0}, {"date": "2026-02-25", "close": 43.06, "volume": 618045.0}, {"date": "2026-02-26", "close": 43.58, "volume": 633558.0}, {"date": "2026-02-27", "close": 41.3, "volume": 1406331.0}, {"date": "2026-03-02", "close": 41.84, "volume": 1010034.0}, {"date": "2026-03-03", "close": 41.39, "volume": 990480.0}, {"date": "2026-03-04", "close": 41.38, "volume": 1010501.0}, {"date": "2026-03-05", "close": 40.8, "volume": 623133.0}, {"date": "2026-03-06", "close": 40.14, "volume": 1285592.0}, {"date": "2026-03-09", "close": 39.93, "volume": 865148.0}, {"date": "2026-03-10", "close": 39.92, "volume": 1752403.0}, {"date": "2026-03-11", "close": 39.41, "volume": 988249.0}, {"date": "2026-03-12", "close": 39.27, "volume": 936993.0}, {"date": "2026-03-13", "close": 39.18, "volume": 772107.0}, {"date": "2026-03-16", "close": 39.38, "volume": 713875.0}, {"date": "2026-03-17", "close": 39.3, "volume": 701270.0}, {"date": "2026-03-18", "close": 39.08, "volume": 1270822.0}, {"date": "2026-03-19", "close": 39.43, "volume": 1304452.0}, {"date": "2026-03-20", "close": 39.56, "volume": 2454560.0}, {"date": "2026-03-23", "close": 40.34, "volume": 1629408.0}, {"date": "2026-03-24", "close": 40.85, "volume": 1337136.0}, {"date": "2026-03-25", "close": 40.85, "volume": 1022692.0}, {"date": "2026-03-26", "close": 41.08, "volume": 905276.0}, {"date": "2026-03-27", "close": 40.36, "volume": 969836.0}, {"date": "2026-03-30", "close": 40.69, "volume": 1183245.0}, {"date": "2026-03-31", "close": 41.42, "volume": 1285156.0}, {"date": "2026-04-01", "close": 41.68, "volume": 1143472.0}, {"date": "2026-04-02", "close": 41.87, "volume": 866595.0}, {"date": "2026-04-06", "close": 42.21, "volume": 1158378.0}, {"date": "2026-04-07", "close": 42.41, "volume": 860004.0}, {"date": "2026-04-08", "close": 43.58, "volume": 1363268.0}, {"date": "2026-04-09", "close": 44.54, "volume": 1031900.0}, {"date": "2026-04-10", "close": 43.84, "volume": 814381.0}, {"date": "2026-04-13", "close": 43.97, "volume": 997654.0}, {"date": "2026-04-14", "close": 43.62, "volume": 692017.0}, {"date": "2026-04-15", "close": 43.5, "volume": 665997.0}, {"date": "2026-04-16", "close": 43.22, "volume": 523874.0}, {"date": "2026-04-17", "close": 44.29, "volume": 737572.0}, {"date": "2026-04-20", "close": 44.5, "volume": 544894.0}, {"date": "2026-04-21", "close": 43.61, "volume": 668102.0}, {"date": "2026-04-22", "close": 43.39, "volume": 900506.0}, {"date": "2026-04-23", "close": 43.91, "volume": 906723.0}, {"date": "2026-04-24", "close": 43.49, "volume": 921009.0}, {"date": "2026-04-27", "close": 43.97, "volume": 870648.0}, {"date": "2026-04-28", "close": 44.1, "volume": 851810.0}, {"date": "2026-04-29", "close": 43.33, "volume": 673640.0}, {"date": "2026-04-30", "close": 43.81, "volume": 944012.0}, {"date": "2026-05-01", "close": 43.68, "volume": 675353.0}, {"date": "2026-05-04", "close": 43.1, "volume": 746754.0}, {"date": "2026-05-05", "close": 43.56, "volume": 656153.0}, {"date": "2026-05-06", "close": 43.72, "volume": 737473.0}, {"date": "2026-05-07", "close": 43.41, "volume": 769393.0}, {"date": "2026-05-08", "close": 43.41, "volume": 635696.0}, {"date": "2026-05-11", "close": 42.58, "volume": 885550.0}, {"date": "2026-05-12", "close": 42.52, "volume": 857941.0}, {"date": "2026-05-13", "close": 42.15, "volume": 830219.0}, {"date": "2026-05-14", "close": 42.31, "volume": 614969.0}, {"date": "2026-05-15", "close": 41.77, "volume": 835276.0}, {"date": "2026-05-18", "close": 42.54, "volume": 774477.0}, {"date": "2026-05-19", "close": 42.26, "volume": 746766.0}, {"date": "2026-05-20", "close": 43.14, "volume": 765402.0}, {"date": "2026-05-21", "close": 43.09, "volume": 522378.0}, {"date": "2026-05-22", "close": 43.26, "volume": 676989.0}, {"date": "2026-05-26", "close": 43.76, "volume": 805248.0}, {"date": "2026-05-27", "close": 43.33, "volume": 645493.0}, {"date": "2026-05-28", "close": 43.28, "volume": 584291.0}, {"date": "2026-05-29", "close": 43.41, "volume": 839504.0}, {"date": "2026-06-01", "close": 42.64, "volume": 989519.0}, {"date": "2026-06-02", "close": 43.5, "volume": 540954.0}, {"date": "2026-06-03", "close": 42.58, "volume": 961130.0}, {"date": "2026-06-04", "close": 43.72, "volume": 793487.0}, {"date": "2026-06-05", "close": 43.9, "volume": 641778.0}, {"date": "2026-06-08", "close": 43.76, "volume": 772264.0}, {"date": "2026-06-09", "close": 44.33, "volume": 842318.0}, {"date": "2026-06-10", "close": 44.88, "volume": 1163813.0}, {"date": "2026-06-11", "close": 44.98, "volume": 959802.0}, {"date": "2026-06-12", "close": 45.65, "volume": 763558.0}, {"date": "2026-06-15", "close": 44.86, "volume": 900045.0}, {"date": "2026-06-16", "close": 45.05, "volume": 872676.0}, {"date": "2026-06-17", "close": 44.19, "volume": 1624854.0}, {"date": "2026-06-18", "close": 44.42, "volume": 2140908.0}, {"date": "2026-06-22", "close": 44.95, "volume": 855808.0}, {"date": "2026-06-23", "close": 45.29, "volume": 1326388.0}, {"date": "2026-06-24", "close": 45.68, "volume": 1466247.0}, {"date": "2026-06-25", "close": 46.18, "volume": 1293018.0}, {"date": "2026-06-26", "close": 46.21, "volume": 2615347.0}, {"date": "2026-06-29", "close": 45.72, "volume": 1071689.0}, {"date": "2026-06-30", "close": 45.83, "volume": 927375.0}, {"date": "2026-07-01", "close": 46.94, "volume": 1223058.0}, {"date": "2026-07-02", "close": 46.38, "volume": 1086074.0}, {"date": "2026-07-06", "close": 46.49, "volume": 791768.0}, {"date": "2026-07-07", "close": 46.14, "volume": 801769.0}, {"date": "2026-07-08", "close": 45.3, "volume": 1065421.0}, {"date": "2026-07-09", "close": 45.93, "volume": 955742.0}, {"date": "2026-07-10", "close": 46.11, "volume": 927695.0}, {"date": "2026-07-13", "close": 46.15, "volume": 918615.0}, {"date": "2026-07-14", "close": 46.19, "volume": 952945.0}, {"date": "2026-07-15", "close": 46.69, "volume": 1014419.0}, {"date": "2026-07-16", "close": 48.215, "volume": 1052587.0}, {"date": "2026-07-17", "close": 47.58, "volume": 1322080.0}, {"date": "2026-07-20", "close": 47.18, "volume": 1037697.0}, {"date": "2026-07-21", "close": 47.21, "volume": 1012909.0}, {"date": "2026-07-22", "close": 46.91, "volume": 1222875.0}, {"date": "2026-07-23", "close": 47.36, "volume": 1803550.0}, {"date": "2026-07-24", "close": 47.8, "volume": 1189401.0}, {"date": "2026-07-27", "close": 47.94, "volume": 997648.0}, {"date": "2026-07-28", "close": 49.0, "volume": 953942.0}, {"date": "2026-07-29", "close": 48.88, "volume": 1094162.0}, {"date": "2026-07-30", "close": 48.36, "volume": 773657.0}, {"date": "2026-07-31", "close": 48.45, "volume": 1197326.0}, {"date": "2026-08-03", "close": 48.91, "volume": 819097.0}, {"date": "2026-08-04", "close": 49.37, "volume": 883524.0}, {"date": "2026-08-05", "close": 49.08, "volume": 706288.0}, {"date": "2026-08-06", "close": 48.58, "volume": 699613.0}, {"date": "2026-08-07", "close": 48.32, "volume": 709063.0}, {"date": "2026-08-10", "close": 48.05, "volume": 704914.0}, {"date": "2026-08-11", "close": 48.5, "volume": 576959.0}, {"date": "2026-08-12", "close": 48.9, "volume": 623689.0}, {"date": "2026-08-13", "close": 49.06, "volume": 689089.0}, {"date": "2026-08-14", "close": 49.27, "volume": 498180.0}, {"date": "2026-08-17", "close": 48.98, "volume": 726271.0}, {"date": "2026-08-18", "close": 48.77, "volume": 672985.0}, {"date": "2026-08-19", "close": 47.69, "volume": 865199.0}, {"date": "2026-08-20", "close": 47.7, "volume": 662991.0}, {"date": "2026-08-21", "close": 47.81, "volume": 1021600.0}, {"date": "2026-08-24", "close": 47.8, "volume": 1018804.0}, {"date": "2026-08-25", "close": 47.41, "volume": 830261.0}, {"date": "2026-08-26", "close": 47.45, "volume": 708455.0}, {"date": "2026-08-27", "close": 47.49, "volume": 699238.0}, {"date": "2026-08-28", "close": 47.6, "volume": 854762.0}, {"date": "2026-08-31", "close": 47.13, "volume": 704530.0}, {"date": "2026-09-01", "close": 46.5, "volume": 716829.0}, {"date": "2026-09-02", "close": 47.3, "volume": 1025244.0}, {"date": "2026-09-03", "close": 47.59, "volume": 770793.0}, {"date": "2026-09-04", "close": 47.83, "volume": 640727.0}, {"date": "2026-09-08", "close": 47.27, "volume": 741464.0}, {"date": "2026-09-09", "close": 46.9, "volume": 1069151.0}, {"date": "2026-09-10", "close": 47.33, "volume": 907151.0}, {"date": "2026-09-11", "close": 47.22, "volume": 966093.0}, {"date": "2026-09-14", "close": 47.69, "volume": 950401.0}, {"date": "2026-09-15", "close": 47.86, "volume": 1107087.0}, {"date": "2026-09-16", "close": 47.32, "volume": 1382943.0}, {"date": "2026-09-17", "close": 47.02, "volume": 1288790.0}, {"date": "2026-09-18", "close": 47.11, "volume": 2968017.0}, {"date": "2026-09-21", "close": 46.76, "volume": 1169963.0}, {"date": "2026-09-22", "close": 46.53, "volume": 1226180.0}, {"date": "2026-09-23", "close": 46.22, "volume": 953661.0}, {"date": "2026-09-24", "close": 46.53, "volume": 1003824.0}, {"date": "2026-09-25", "close": 46.86, "volume": 1443251.0}, {"date": "2026-09-28", "close": 46.72, "volume": 952987.0}, {"date": "2026-09-29", "close": 46.15, "volume": 1040277.0}, {"date": "2026-09-30", "close": 45.94, "volume": 1133834.0}, {"date": "2026-10-01", "close": 46.4, "volume": 1206717.0}, {"date": "2026-10-02", "close": 47.04, "volume": 1171597.0}, {"date": "2026-10-05", "close": 46.43, "volume": 1313996.0}, {"date": "2026-10-06", "close": 46.06, "volume": 779777.0}, {"date": "2026-10-07", "close": 45.34, "volume": 1177890.0}, {"date": "2026-10-08", "close": 45.7, "volume": 872995.0}, {"date": "2026-10-09", "close": 45.46, "volume": 597511.0}, {"date": "2026-10-12", "close": 45.875, "volume": 609992.0}, {"date": "2026-10-13", "close": 45.68, "volume": 774398.0}, {"date": "2026-10-14", "close": 45.78, "volume": 1134547.0}, {"date": "2026-10-15", "close": 46.6, "volume": 1194802.0}, {"date": "2026-10-16", "close": 46.69, "volume": 808413.0}, {"date": "2026-10-19", "close": 46.33, "volume": 576475.0}, {"date": "2026-10-20", "close": 47.14, "volume": 766141.0}, {"date": "2026-10-21", "close": 47.18, "volume": 881916.0}, {"date": "2026-10-22", "close": 48.46, "volume": 1154022.0}, {"date": "2026-10-23", "close": 48.67, "volume": 989964.0}, {"date": "2026-10-26", "close": 48.92, "volume": 834278.0}], "refreshing": true}