{"ticker": "UCB", "overview": {"cik": "857855", "ticker": "UCB", "name": "UNITED COMMUNITY BANKS INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "13F-NT", "date": "2026-10-28", "title": "Form 13F-NT", "accession": "0001104659-26-119383", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001608560-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001972481-26-000295", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117113", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002152325-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0000857855-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105855", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105666", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184728-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000857855-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000857855-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001184728-26-000006", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001104659-26-095698", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002146558-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002205", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000857855-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002146558-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002146558-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000857855-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000857855-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001443717-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001704315-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001657935-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001875284-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001181672-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 74270.35, "sell_n": 3, "sell_sum": 985210.7899999999, "net": -910940.44, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-10-26"}, "metrics": {"ticker": "UCB", "has_prices": true, "as_of": "2026-08-07", "last": 35.51, "prev_close": 35.7, "change": -0.19000000000000483, "change_pct": -0.005322128851540751, "session_volume": 685291.0, "vwap_5": 35.84673730234519, "vwap_20": 35.6298704669826, "vwap_60": 34.497698157412735, "vwap_250": 32.927001109782076, "high_52w": 37.09, "low_52w": 28.94, "avg_volume_20": 957751.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001608560-26-000016", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Richard Bradshaw", "who_key": "BRADSHAW RICHARD", "role": "EVP, Chief Banking Officer", "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": "C-suite exec files routine paperwork on UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608560/000160856026000016/0001608560-26-000016-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001608560-26-000014", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Richard Bradshaw", "who_key": "BRADSHAW RICHARD", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49992.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims UCB: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1608560/000160856026000014/0001608560-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0002152325-26-000002", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Thomas Hardaway Speir", "who_key": "Speir Thomas Hardaway", "role": "EVP, CFO", "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": "CFO files routine paperwork on UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152325/000215232526000002/0002152325-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001184728-26-000008", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Alan H. Kumler", "who_key": "KUMLER ALAN H", "role": "SVP, Chief Accounting Officer", "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": "C-suite exec files routine paperwork on UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184728/000118472826000008/0001184728-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001184728-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Alan H. Kumler", "who_key": "KUMLER ALAN H", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18884.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184728/000118472826000006/0001184728-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0002146558-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Carl Steven Carande", "who_key": "Carande Carl Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74270.35, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UCB lands a director's $74K", "source_url": "https://www.sec.gov/Archives/edgar/data/2146558/000214655826000006/0002146558-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0002146558-26-000004", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Carl Steven Carande", "who_key": "Carande Carl Steven", "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 UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146558/000214655826000004/0002146558-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134928}, {"id": "0001704315-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Jefferson L. Harralson", "who_key": "HARRALSON JEFFERSON L", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 885249.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $885K of UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000170431526000006/0001704315-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140688}, {"id": "0001608560-26-000012", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Richard Bradshaw", "who_key": "BRADSHAW RICHARD", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49968.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $50K of UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000160856026000012/0001608560-26-000012-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}, {"id": "0001657935-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Kenneth L. Daniels", "who_key": "DANIELS KENNETH L", "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 UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000165793526000006/0001657935-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146448}, {"id": "0001181672-26-000004", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Thomas A. Richlovsky", "who_key": "RICHLOVSKY THOMAS A", "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 UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000118167226000004/0001181672-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146448}, {"id": "0001875284-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Jennifer M. Bazante", "who_key": "Bazante Jennifer M.", "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 UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000187528426000006/0001875284-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146448}, {"id": "0001998941-26-000004", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "John Marc James", "who_key": "JAMES JOHN MARC", "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 UCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000199894126000004/0001998941-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146448}, {"id": "13DG-0000315066-26-002205", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 6.7% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002205-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000093751-26-000304", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000304-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002100119-26-001258", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC takes a 5.28% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0002100119-26-001258-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000830", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC crosses 5% of UCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0002100121-26-000830-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002560", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC adjusts its stake in UCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0000102909-26-002560-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20030387-T218", "src": "CONGRESS", "ticker": "UCB", "cik": "", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "it Trust\nD: Account Closing\nUnited Community Banks, Inc.\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims UCB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777168}, {"id": "HOUSE-2025-20029038-T99", "src": "CONGRESS", "ticker": "UCB", "cik": "", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "rust\nD: Portfolio Rebalance\nUnited Community Banks, Inc.\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve buys UCB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837648}], "recent_buys": [{"id": "0002146558-26-000006", "src": "INSIDERS", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "Carl Steven Carande", "who_key": "Carande Carl Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74270.35, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UCB lands a director's $74K", "source_url": "https://www.sec.gov/Archives/edgar/data/2146558/000214655826000006/0002146558-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}], "institutional": [{"id": "13DG-0000315066-26-002205", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 6.7% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002205-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000093751-26-000304", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000304-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002100119-26-001258", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC takes a 5.28% passive stake in UCB", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0002100119-26-001258-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000830", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC crosses 5% of UCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0002100121-26-000830-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002560", "src": "13DG", "ticker": "UCB", "cik": "857855", "company": "UNITED COMMUNITY BANKS INC", "company_raw": "UNITED COMMUNITY BANKS INC", "who": "United Community Banks Inc", "who_key": "UNITED COMMUNITY BANKS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNITED COMMUNITY BANKS INC adjusts its stake in UCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/857855/0000102909-26-002560-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Community Banks, Inc. Common Stock", "new_value": "UNITED COMMUNITY BANKS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000857855", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000857855", "applied": 1, "detected_at": "2026-10-28T09:29:09.139657"}]}, "key_people": [{"who": "Jefferson L. Harralson", "who_key": "HARRALSON JEFFERSON L", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 885249.9999999999, "net": -885249.9999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 885249.9999999999, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000170431526000006/0001704315-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 885249.9999999999, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000170431526000006/0001704315-26-000006-index.htm"}}, {"who": "Richard Bradshaw", "who_key": "BRADSHAW RICHARD", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99960.79000000001, "net": -99960.79000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49992.51, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608560/000160856026000014/0001608560-26-000014-index.htm"}, {"action": "SELL", "amount": 49968.280000000006, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/857855/000160856026000012/0001608560-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 49992.51, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608560/000160856026000014/0001608560-26-000014-index.htm"}}, {"who": "Carl Steven Carande", "who_key": "Carande Carl Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74270.35, "sold": 0, "net": 74270.35, "trades": 1, "top_score": 52.5, "lean": "buying", "history": [{"action": "BUY", "amount": 74270.35, "date": "2026-08-10", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2146558/000214655826000006/0002146558-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 74270.35, "date": "2026-08-10", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2146558/000214655826000006/0002146558-26-000006-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-10", "net": 74270.35}, {"date": "2026-10-26", "net": -49992.51}], "announcements": [{"form": "13F-NT", "date": "2026-10-28", "title": "Form 13F-NT", "accession": "0001104659-26-119383", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001608560-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001972481-26-000295", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117113", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002152325-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0000857855-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105855", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105666", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184728-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000857855-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000857855-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001184728-26-000006", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001104659-26-095698", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002146558-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002205", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000857855-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002146558-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002146558-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000857855-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000857855-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001443717-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001704315-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001657935-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001875284-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001181672-26-000004", "price_sensitive": false}], "performance": {"ticker": "UCB", "has_prices": true, "summary": {"n": 1, "avg": 0.2623533594027728, "win_rate": 1.0, "best": 0.2623533594027728, "worst": 0.2623533594027728, "as_of": "2026-08-07"}, "buys": [{"who": "Carande Carl Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74270.35, "date": "2026-08-10", "score": 52.5, "ref_price": null, "return": null}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 28.13, "return": 0.2623533594027728}]}, "price_series": [{"date": "2016-08-08", "close": 19.76, "volume": 252965.0}, {"date": "2016-08-09", "close": 19.95, "volume": 303274.0}, {"date": "2016-08-10", "close": 19.7, "volume": 318035.0}, {"date": "2016-08-11", "close": 19.77, "volume": 197998.0}, {"date": "2016-08-12", "close": 19.81, "volume": 259756.0}, {"date": "2016-08-15", "close": 19.89, "volume": 182603.0}, {"date": "2016-08-16", "close": 19.75, "volume": 273649.0}, {"date": "2016-08-17", "close": 19.73, "volume": 299582.0}, {"date": "2016-08-18", "close": 19.83, "volume": 214505.0}, {"date": "2016-08-19", "close": 19.8, "volume": 364905.0}, {"date": "2016-08-22", "close": 20.02, "volume": 414590.0}, {"date": "2016-08-23", "close": 19.97, "volume": 264241.0}, {"date": "2016-08-24", "close": 20.1, "volume": 439122.0}, {"date": "2016-08-25", "close": 20.22, "volume": 276257.0}, {"date": "2016-08-26", "close": 20.48, "volume": 719035.0}, {"date": "2016-08-29", "close": 20.69, "volume": 494258.0}, {"date": "2016-08-30", "close": 21.0, "volume": 484165.0}, {"date": "2016-08-31", "close": 20.98, "volume": 569227.0}, {"date": "2016-09-01", "close": 20.84, "volume": 311687.0}, {"date": "2016-09-02", "close": 21.04, "volume": 362336.0}, {"date": "2016-09-06", "close": 20.77, "volume": 296885.0}, {"date": "2016-09-07", "close": 20.98, "volume": 369809.0}, {"date": "2016-09-08", "close": 20.96, "volume": 326314.0}, {"date": "2016-09-09", "close": 20.83, "volume": 312609.0}, {"date": "2016-09-12", "close": 21.0, "volume": 505755.0}, {"date": "2016-09-13", "close": 20.61, "volume": 378027.0}, {"date": "2016-09-14", "close": 20.37, "volume": 316479.0}, {"date": "2016-09-15", "close": 20.7, "volume": 354552.0}, {"date": "2016-09-16", "close": 20.47, "volume": 620380.0}, {"date": "2016-09-19", "close": 20.41, "volume": 406643.0}, {"date": "2016-09-20", "close": 20.29, "volume": 249103.0}, {"date": "2016-09-21", "close": 20.54, "volume": 629940.0}, {"date": "2016-09-22", "close": 20.85, "volume": 408446.0}, {"date": "2016-09-23", "close": 20.8, "volume": 345200.0}, {"date": "2016-09-26", "close": 20.35, "volume": 335628.0}, {"date": "2016-09-27", "close": 20.57, "volume": 380018.0}, {"date": "2016-09-28", "close": 20.87, "volume": 469786.0}, {"date": "2016-09-29", "close": 20.57, "volume": 353240.0}, {"date": "2016-09-30", "close": 21.02, "volume": 449827.0}, {"date": "2016-10-03", "close": 20.76, "volume": 360182.0}, {"date": "2016-10-04", "close": 20.81, "volume": 318448.0}, {"date": "2016-10-05", "close": 21.19, "volume": 370391.0}, {"date": "2016-10-06", "close": 21.41, "volume": 520116.0}, {"date": "2016-10-07", "close": 21.45, "volume": 363535.0}, {"date": "2016-10-10", "close": 21.75, "volume": 423779.0}, {"date": "2016-10-11", "close": 21.46, "volume": 235580.0}, {"date": "2016-10-12", "close": 21.43, "volume": 219737.0}, {"date": "2016-10-13", "close": 21.04, "volume": 343272.0}, {"date": "2016-10-14", "close": 21.12, "volume": 339930.0}, {"date": "2016-10-17", "close": 21.08, "volume": 207996.0}, {"date": "2016-10-18", "close": 21.02, "volume": 224724.0}, {"date": "2016-10-19", "close": 21.22, "volume": 371365.0}, {"date": "2016-10-20", "close": 21.1, "volume": 179557.0}, {"date": "2016-10-21", "close": 20.99, "volume": 255194.0}, {"date": "2016-10-24", "close": 21.3, "volume": 525858.0}, {"date": "2016-10-25", "close": 21.31, "volume": 493384.0}, {"date": "2016-10-26", "close": 21.28, "volume": 392206.0}, {"date": "2016-10-27", "close": 21.32, "volume": 600837.0}, {"date": "2016-10-28", "close": 21.3, "volume": 491695.0}, {"date": "2016-10-31", "close": 21.57, "volume": 739461.0}, {"date": "2016-11-01", "close": 21.57, "volume": 828358.0}, {"date": "2016-11-02", "close": 21.16, "volume": 341412.0}, {"date": "2016-11-03", "close": 21.18, "volume": 285589.0}, {"date": "2016-11-04", "close": 21.27, "volume": 528522.0}, {"date": "2016-11-07", "close": 21.87, "volume": 464443.0}, {"date": "2016-11-08", "close": 21.99, "volume": 613259.0}, {"date": "2016-11-09", "close": 23.14, "volume": 735257.0}, {"date": "2016-11-10", "close": 24.04, "volume": 815189.0}, {"date": "2016-11-11", "close": 24.89, "volume": 674293.0}, {"date": "2016-11-14", "close": 25.58, "volume": 549559.0}, {"date": "2016-11-15", "close": 25.99, "volume": 790463.0}, {"date": "2016-11-16", "close": 25.86, "volume": 633806.0}, {"date": "2016-11-17", "close": 26.27, "volume": 478072.0}, {"date": "2016-11-18", "close": 26.53, "volume": 749612.0}, {"date": "2016-11-21", "close": 26.45, "volume": 406468.0}, {"date": "2016-11-22", "close": 27.05, "volume": 401206.0}, {"date": "2016-11-23", "close": 27.18, "volume": 352465.0}, {"date": "2016-11-25", "close": 27.09, "volume": 169591.0}, {"date": "2016-11-28", "close": 26.66, "volume": 416896.0}, {"date": "2016-11-29", "close": 26.79, "volume": 554950.0}, {"date": "2016-11-30", "close": 27.18, "volume": 599645.0}, {"date": "2016-12-01", "close": 27.52, "volume": 473989.0}, {"date": "2016-12-02", "close": 27.61, "volume": 784299.0}, {"date": "2016-12-05", "close": 28.5, "volume": 988269.0}, {"date": "2016-12-06", "close": 28.97, "volume": 720292.0}, {"date": "2016-12-07", "close": 29.23, "volume": 726788.0}, {"date": "2016-12-08", "close": 29.91, "volume": 738159.0}, {"date": "2016-12-09", "close": 29.98, "volume": 561961.0}, {"date": "2016-12-12", "close": 29.01, "volume": 725588.0}, {"date": "2016-12-13", "close": 29.32, "volume": 563838.0}, {"date": "2016-12-14", "close": 29.03, "volume": 564040.0}, {"date": "2016-12-15", "close": 29.15, "volume": 792853.0}, {"date": "2016-12-16", "close": 28.82, "volume": 2845199.0}, {"date": "2016-12-19", "close": 28.79, "volume": 577762.0}, {"date": "2016-12-20", "close": 29.5, "volume": 518188.0}, {"date": "2016-12-21", "close": 29.475, "volume": 409669.0}, {"date": "2016-12-22", "close": 29.41, "volume": 336466.0}, {"date": "2016-12-23", "close": 29.47, "volume": 278090.0}, {"date": "2016-12-27", "close": 29.83, "volume": 312625.0}, {"date": "2016-12-28", "close": 29.65, "volume": 484864.0}, {"date": "2016-12-29", "close": 29.51, "volume": 383889.0}, {"date": "2016-12-30", "close": 29.62, "volume": 418637.0}, {"date": "2017-01-03", "close": 29.69, "volume": 506729.0}, {"date": "2017-01-04", "close": 29.9, "volume": 603483.0}, {"date": "2017-01-05", "close": 29.51, "volume": 393577.0}, {"date": "2017-01-06", "close": 29.27, "volume": 522929.0}, {"date": "2017-01-09", "close": 28.44, "volume": 822361.0}, {"date": "2017-01-10", "close": 29.03, "volume": 710369.0}, {"date": "2017-01-11", "close": 29.29, "volume": 508798.0}, {"date": "2017-01-12", "close": 28.42, "volume": 482236.0}, {"date": "2017-01-13", "close": 28.69, "volume": 386021.0}, {"date": "2017-01-17", "close": 27.81, "volume": 422011.0}, {"date": "2017-01-18", "close": 27.97, "volume": 469689.0}, {"date": "2017-01-19", "close": 27.71, "volume": 291042.0}, {"date": "2017-01-20", "close": 27.9, "volume": 489814.0}, {"date": "2017-01-23", "close": 27.83, "volume": 300989.0}, {"date": "2017-01-24", "close": 28.47, "volume": 393080.0}, {"date": "2017-01-25", "close": 29.0, "volume": 599131.0}, {"date": "2017-01-26", "close": 28.97, "volume": 574688.0}, {"date": "2017-01-27", "close": 28.61, "volume": 369046.0}, {"date": "2017-01-30", "close": 27.89, "volume": 446740.0}, {"date": "2017-01-31", "close": 28.13, "volume": 315734.0}, {"date": "2017-02-01", "close": 28.07, "volume": 365561.0}, {"date": "2017-02-02", "close": 27.75, "volume": 224507.0}, {"date": "2017-02-03", "close": 28.49, "volume": 299884.0}, {"date": "2017-02-06", "close": 28.33, "volume": 252394.0}, {"date": "2017-02-07", "close": 28.38, "volume": 366681.0}, {"date": "2017-02-08", "close": 28.1, "volume": 876056.0}, {"date": "2017-02-09", "close": 28.45, "volume": 363458.0}, {"date": "2017-02-10", "close": 28.46, "volume": 285190.0}, {"date": "2017-02-13", "close": 28.5, "volume": 411046.0}, {"date": "2017-02-14", "close": 28.76, "volume": 423756.0}, {"date": "2017-02-15", "close": 28.76, "volume": 240138.0}, {"date": "2017-02-16", "close": 29.0, "volume": 368054.0}, {"date": "2017-02-17", "close": 29.12, "volume": 389192.0}, {"date": "2017-02-21", "close": 29.38, "volume": 385696.0}, {"date": "2017-02-22", "close": 29.48, "volume": 318487.0}, {"date": "2017-02-23", "close": 29.5, "volume": 340541.0}, {"date": "2017-02-24", "close": 29.32, "volume": 276472.0}, {"date": "2017-02-27", "close": 29.48, "volume": 240710.0}, {"date": "2017-02-28", "close": 28.89, "volume": 339825.0}, {"date": "2017-03-01", "close": 29.55, "volume": 648624.0}, {"date": "2017-03-02", "close": 28.87, "volume": 227615.0}, {"date": "2017-03-03", "close": 29.16, "volume": 217151.0}, {"date": "2017-03-06", "close": 28.84, "volume": 203620.0}, {"date": "2017-03-07", "close": 28.82, "volume": 233410.0}, {"date": "2017-03-08", "close": 28.43, "volume": 263371.0}, {"date": "2017-03-09", "close": 28.64, "volume": 324990.0}, {"date": "2017-03-10", "close": 28.54, "volume": 513808.0}, {"date": "2017-03-13", "close": 29.06, "volume": 641118.0}, {"date": "2017-03-14", "close": 28.73, "volume": 334236.0}, {"date": "2017-03-15", "close": 28.61, "volume": 424875.0}, {"date": "2017-03-16", "close": 28.78, "volume": 306811.0}, {"date": "2017-03-17", "close": 28.92, "volume": 2950234.0}, {"date": "2017-03-20", "close": 28.74, "volume": 319004.0}, {"date": "2017-03-21", "close": 26.54, "volume": 1130077.0}, {"date": "2017-03-22", "close": 26.32, "volume": 633426.0}, {"date": "2017-03-23", "close": 26.51, "volume": 505443.0}, {"date": "2017-03-24", "close": 26.58, "volume": 399158.0}, {"date": "2017-03-27", "close": 26.44, "volume": 301196.0}, {"date": "2017-03-28", "close": 27.0, "volume": 318481.0}, {"date": "2017-03-29", "close": 26.81, "volume": 178751.0}, {"date": "2017-03-30", "close": 27.95, "volume": 371890.0}, {"date": "2017-03-31", "close": 27.69, "volume": 647648.0}, {"date": "2017-04-03", "close": 26.98, "volume": 453417.0}, {"date": "2017-04-04", "close": 26.87, "volume": 419228.0}, {"date": "2017-04-05", "close": 26.3, "volume": 379936.0}, {"date": "2017-04-06", "close": 26.85, "volume": 287446.0}, {"date": "2017-04-07", "close": 26.69, "volume": 311346.0}, {"date": "2017-04-10", "close": 26.48, "volume": 242155.0}, {"date": "2017-04-11", "close": 26.81, "volume": 219088.0}, {"date": "2017-04-12", "close": 26.32, "volume": 199081.0}, {"date": "2017-04-13", "close": 25.63, "volume": 251669.0}, {"date": "2017-04-17", "close": 26.14, "volume": 282592.0}, {"date": "2017-04-18", "close": 26.19, "volume": 390752.0}, {"date": "2017-04-19", "close": 26.7, "volume": 278597.0}, {"date": "2017-04-20", "close": 27.22, "volume": 406071.0}, {"date": "2017-04-21", "close": 27.02, "volume": 432123.0}, {"date": "2017-04-24", "close": 27.67, "volume": 324896.0}, {"date": "2017-04-25", "close": 27.84, "volume": 301845.0}, {"date": "2017-04-26", "close": 28.19, "volume": 407521.0}, {"date": "2017-04-27", "close": 28.22, "volume": 453049.0}, {"date": "2017-04-28", "close": 27.35, "volume": 307563.0}, {"date": "2017-05-01", "close": 27.69, "volume": 377425.0}, {"date": "2017-05-02", "close": 27.12, "volume": 277555.0}, {"date": "2017-05-03", "close": 27.54, "volume": 251244.0}, {"date": "2017-05-04", "close": 27.92, "volume": 409703.0}, {"date": "2017-05-05", "close": 27.94, "volume": 389330.0}, {"date": "2017-05-08", "close": 27.79, "volume": 492678.0}, {"date": "2017-05-09", "close": 27.61, "volume": 366663.0}, {"date": "2017-05-10", "close": 27.66, "volume": 185931.0}, {"date": "2017-05-11", "close": 27.26, "volume": 261896.0}, {"date": "2017-05-12", "close": 27.33, "volume": 402530.0}, {"date": "2017-05-15", "close": 27.81, "volume": 334537.0}, {"date": "2017-05-16", "close": 27.98, "volume": 273987.0}, {"date": "2017-05-17", "close": 26.33, "volume": 528179.0}, {"date": "2017-05-18", "close": 26.45, "volume": 382012.0}, {"date": "2017-05-19", "close": 26.21, "volume": 410142.0}, {"date": "2017-05-22", "close": 26.42, "volume": 213843.0}, {"date": "2017-05-23", "close": 26.83, "volume": 209541.0}, {"date": "2017-05-24", "close": 26.9, "volume": 457627.0}, {"date": "2017-05-25", "close": 26.87, "volume": 188869.0}, {"date": "2017-05-26", "close": 26.55, "volume": 197777.0}, {"date": "2017-05-30", "close": 26.15, "volume": 248716.0}, {"date": "2017-05-31", "close": 25.77, "volume": 618975.0}, {"date": "2017-06-01", "close": 26.27, "volume": 540031.0}, {"date": "2017-06-02", "close": 25.95, "volume": 796944.0}, {"date": "2017-06-05", "close": 25.86, "volume": 255358.0}, {"date": "2017-06-06", "close": 25.6, "volume": 301875.0}, {"date": "2017-06-07", "close": 25.87, "volume": 259767.0}, {"date": "2017-06-08", "close": 26.59, "volume": 364006.0}, {"date": "2017-06-09", "close": 27.68, "volume": 435264.0}, {"date": "2017-06-12", "close": 27.67, "volume": 621363.0}, {"date": "2017-06-13", "close": 28.05, "volume": 1365878.0}, {"date": "2017-06-14", "close": 27.98, "volume": 711774.0}, {"date": "2017-06-15", "close": 28.02, "volume": 386243.0}, {"date": "2017-06-16", "close": 28.19, "volume": 1777135.0}, {"date": "2017-06-19", "close": 27.72, "volume": 487171.0}, {"date": "2017-06-20", "close": 27.35, "volume": 260511.0}, {"date": "2017-06-21", "close": 26.95, "volume": 283874.0}, {"date": "2017-06-22", "close": 26.77, "volume": 272608.0}, {"date": "2017-06-23", "close": 26.48, "volume": 515717.0}, {"date": "2017-06-26", "close": 26.7, "volume": 228175.0}, {"date": "2017-06-27", "close": 27.01, "volume": 718626.0}, {"date": "2017-06-28", "close": 27.48, "volume": 336205.0}, {"date": "2017-06-29", "close": 27.97, "volume": 304015.0}, {"date": "2017-06-30", "close": 27.8, "volume": 327549.0}, {"date": "2017-07-03", "close": 28.31, "volume": 197910.0}, {"date": "2017-07-05", "close": 28.46, "volume": 460954.0}, {"date": "2017-07-06", "close": 27.92, "volume": 410355.0}, {"date": "2017-07-07", "close": 28.24, "volume": 253725.0}, {"date": "2017-07-10", "close": 27.91, "volume": 334917.0}, {"date": "2017-07-11", "close": 27.91, "volume": 315619.0}, {"date": "2017-07-12", "close": 27.91, "volume": 159000.0}, {"date": "2017-07-13", "close": 27.93, "volume": 197954.0}, {"date": "2017-07-14", "close": 28.01, "volume": 352655.0}, {"date": "2017-07-17", "close": 28.11, "volume": 277049.0}, {"date": "2017-07-18", "close": 28.25, "volume": 346900.0}, {"date": "2017-07-19", "close": 28.27, "volume": 195171.0}, {"date": "2017-07-20", "close": 28.55, "volume": 951522.0}, {"date": "2017-07-21", "close": 28.38, "volume": 411199.0}, {"date": "2017-07-24", "close": 28.45, "volume": 253592.0}, {"date": "2017-07-25", "close": 28.85, "volume": 401190.0}, {"date": "2017-07-26", "close": 28.56, "volume": 508720.0}, {"date": "2017-07-27", "close": 28.21, "volume": 414339.0}, {"date": "2017-07-28", "close": 27.59, "volume": 364642.0}, {"date": "2017-07-31", "close": 27.76, "volume": 259746.0}, {"date": "2017-08-01", "close": 27.93, "volume": 173892.0}, {"date": "2017-08-02", "close": 28.03, "volume": 265288.0}, {"date": "2017-08-03", "close": 27.77, "volume": 151995.0}, {"date": "2017-08-04", "close": 27.63, "volume": 446943.0}, {"date": "2017-08-07", "close": 27.36, "volume": 354292.0}, {"date": "2017-08-08", "close": 27.26, "volume": 746517.0}, {"date": "2017-08-09", "close": 26.77, "volume": 394183.0}, {"date": "2017-08-10", "close": 26.02, "volume": 373497.0}, {"date": "2017-08-11", "close": 25.8, "volume": 338380.0}, {"date": "2017-08-14", "close": 26.61, "volume": 252797.0}, {"date": "2017-08-15", "close": 26.34, "volume": 334681.0}, {"date": "2017-08-16", "close": 26.61, "volume": 648325.0}, {"date": "2017-08-17", "close": 25.75, "volume": 451356.0}, {"date": "2017-08-18", "close": 25.83, "volume": 317751.0}, {"date": "2017-08-21", "close": 25.7, "volume": 314441.0}, {"date": "2017-08-22", "close": 25.89, "volume": 303733.0}, {"date": "2017-08-23", "close": 26.05, "volume": 317193.0}, {"date": "2017-08-24", "close": 26.13, "volume": 282266.0}, {"date": "2017-08-25", "close": 26.35, "volume": 196845.0}, {"date": "2017-08-28", "close": 26.23, "volume": 256366.0}, {"date": "2017-08-29", "close": 25.94, "volume": 297196.0}, {"date": "2017-08-30", "close": 26.04, "volume": 198863.0}, {"date": "2017-08-31", "close": 26.11, "volume": 232891.0}, {"date": "2017-09-01", "close": 26.26, "volume": 136539.0}, {"date": "2017-09-05", "close": 25.47, "volume": 217926.0}, {"date": "2017-09-06", "close": 25.4, "volume": 115586.0}, {"date": "2017-09-07", "close": 24.67, "volume": 389594.0}, {"date": "2017-09-08", "close": 24.85, "volume": 348406.0}, {"date": "2017-09-11", "close": 25.52, "volume": 404451.0}, {"date": "2017-09-12", "close": 26.18, "volume": 285725.0}, {"date": "2017-09-13", "close": 26.19, "volume": 398992.0}, {"date": "2017-09-14", "close": 25.74, "volume": 220113.0}, {"date": "2017-09-15", "close": 25.98, "volume": 792935.0}, {"date": "2017-09-18", "close": 26.37, "volume": 274956.0}, {"date": "2017-09-19", "close": 26.55, "volume": 326409.0}, {"date": "2017-09-20", "close": 26.97, "volume": 455031.0}, {"date": "2017-09-21", "close": 26.84, "volume": 418199.0}, {"date": "2017-09-22", "close": 26.75, "volume": 613827.0}, {"date": "2017-09-25", "close": 26.75, "volume": 453298.0}, {"date": "2017-09-26", "close": 27.04, "volume": 962360.0}, {"date": "2017-09-27", "close": 27.97, "volume": 710987.0}, {"date": "2017-09-28", "close": 28.38, "volume": 259854.0}, {"date": "2017-09-29", "close": 28.54, "volume": 458673.0}, {"date": "2017-10-02", "close": 28.95, "volume": 431489.0}, {"date": "2017-10-03", "close": 28.87, "volume": 412030.0}, {"date": "2017-10-04", "close": 28.35, "volume": 332153.0}, {"date": "2017-10-05", "close": 28.55, "volume": 249427.0}, {"date": "2017-10-06", "close": 28.51, "volume": 337292.0}, {"date": "2017-10-09", "close": 28.43, "volume": 322084.0}, {"date": "2017-10-10", "close": 28.65, "volume": 340076.0}, {"date": "2017-10-11", "close": 28.45, "volume": 241134.0}, {"date": "2017-10-12", "close": 28.3, "volume": 261199.0}, {"date": "2017-10-13", "close": 28.12, "volume": 243575.0}, {"date": "2017-10-16", "close": 28.54, "volume": 190441.0}, {"date": "2017-10-17", "close": 27.89, "volume": 218176.0}, {"date": "2017-10-18", "close": 28.22, "volume": 183006.0}, {"date": "2017-10-19", "close": 28.39, "volume": 308282.0}, {"date": "2017-10-20", "close": 28.54, "volume": 184836.0}, {"date": "2017-10-23", "close": 28.04, "volume": 200684.0}, {"date": "2017-10-24", "close": 28.42, "volume": 246389.0}, {"date": "2017-10-25", "close": 28.69, "volume": 660517.0}, {"date": "2017-10-26", "close": 28.22, "volume": 475079.0}, {"date": "2017-10-27", "close": 28.15, "volume": 360614.0}, {"date": "2017-10-30", "close": 27.31, "volume": 348736.0}, {"date": "2017-10-31", "close": 27.42, "volume": 390561.0}, {"date": "2017-11-01", "close": 27.03, "volume": 375283.0}, {"date": "2017-11-02", "close": 27.38, "volume": 224982.0}, {"date": "2017-11-03", "close": 27.29, "volume": 267231.0}, {"date": "2017-11-06", "close": 27.18, "volume": 159836.0}, {"date": "2017-11-07", "close": 26.37, "volume": 307463.0}, {"date": "2017-11-08", "close": 26.17, "volume": 225559.0}, {"date": "2017-11-09", "close": 26.03, "volume": 299103.0}, {"date": "2017-11-10", "close": 26.22, "volume": 271089.0}, {"date": "2017-11-13", "close": 26.38, "volume": 646046.0}, {"date": "2017-11-14", "close": 26.22, "volume": 481179.0}, {"date": "2017-11-15", "close": 26.3, "volume": 367680.0}, {"date": "2017-11-16", "close": 26.67, "volume": 387548.0}, {"date": "2017-11-17", "close": 26.99, "volume": 623646.0}, {"date": "2017-11-20", "close": 27.36, "volume": 211313.0}, {"date": "2017-11-21", "close": 27.56, "volume": 343158.0}, {"date": "2017-11-22", "close": 27.54, "volume": 188622.0}, {"date": "2017-11-24", "close": 27.12, "volume": 142171.0}, {"date": "2017-11-27", "close": 27.22, "volume": 283889.0}, {"date": "2017-11-28", "close": 28.26, "volume": 442015.0}, {"date": "2017-11-29", "close": 29.37, "volume": 1016554.0}, {"date": "2017-11-30", "close": 28.74, "volume": 586902.0}, {"date": "2017-12-01", "close": 28.53, "volume": 365489.0}, {"date": "2017-12-04", "close": 29.03, "volume": 273017.0}, {"date": "2017-12-05", "close": 28.47, "volume": 431591.0}, {"date": "2017-12-06", "close": 28.2, "volume": 219398.0}, {"date": "2017-12-07", "close": 28.18, "volume": 216884.0}, {"date": "2017-12-08", "close": 28.11, "volume": 474837.0}, {"date": "2017-12-11", "close": 27.76, "volume": 255272.0}, {"date": "2017-12-12", "close": 27.91, "volume": 505945.0}, {"date": "2017-12-13", "close": 27.83, "volume": 268367.0}, {"date": "2017-12-14", "close": 27.33, "volume": 399520.0}, {"date": "2017-12-15", "close": 28.36, "volume": 1883928.0}, {"date": "2017-12-18", "close": 28.8, "volume": 257783.0}, {"date": "2017-12-19", "close": 28.43, "volume": 375028.0}, {"date": "2017-12-20", "close": 28.37, "volume": 246965.0}, {"date": "2017-12-21", "close": 28.76, "volume": 280644.0}, {"date": "2017-12-22", "close": 28.52, "volume": 161313.0}, {"date": "2017-12-26", "close": 28.41, "volume": 159991.0}, {"date": "2017-12-27", "close": 28.15, "volume": 370888.0}, {"date": "2017-12-28", "close": 28.38, "volume": 178783.0}, {"date": "2017-12-29", "close": 28.14, "volume": 323433.0}, {"date": "2018-01-02", "close": 28.01, "volume": 383493.0}, {"date": "2018-01-03", "close": 27.94, "volume": 252410.0}, {"date": "2018-01-04", "close": 28.02, "volume": 464613.0}, {"date": "2018-01-05", "close": 28.09, "volume": 535181.0}, {"date": "2018-01-08", "close": 28.28, "volume": 711281.0}, {"date": "2018-01-09", "close": 29.72, "volume": 1222978.0}, {"date": "2018-01-10", "close": 29.91, "volume": 544263.0}, {"date": "2018-01-11", "close": 30.79, "volume": 982537.0}, {"date": "2018-01-12", "close": 30.86, "volume": 354963.0}, {"date": "2018-01-16", "close": 30.63, "volume": 338311.0}, {"date": "2018-01-17", "close": 30.78, "volume": 281671.0}, {"date": "2018-01-18", "close": 30.44, "volume": 285557.0}, {"date": "2018-01-19", "close": 30.94, "volume": 345178.0}, {"date": "2018-01-22", "close": 31.22, "volume": 487072.0}, {"date": "2018-01-23", "close": 31.56, "volume": 527521.0}, {"date": "2018-01-24", "close": 31.25, "volume": 599876.0}, {"date": "2018-01-25", "close": 32.17, "volume": 970345.0}, {"date": "2018-01-26", "close": 32.075, "volume": 336536.0}, {"date": "2018-01-29", "close": 31.98, "volume": 321263.0}, {"date": "2018-01-30", "close": 31.8, "volume": 277331.0}, {"date": "2018-01-31", "close": 31.68, "volume": 235121.0}, {"date": "2018-02-01", "close": 31.87, "volume": 1059618.0}, {"date": "2018-02-02", "close": 31.72, "volume": 311025.0}, {"date": "2018-02-05", "close": 30.24, "volume": 438900.0}, {"date": "2018-02-06", "close": 30.71, "volume": 590675.0}, {"date": "2018-02-07", "close": 30.91, "volume": 404435.0}, {"date": "2018-02-08", "close": 29.82, "volume": 351642.0}, {"date": "2018-02-09", "close": 30.4, "volume": 622125.0}, {"date": "2018-02-12", "close": 30.38, "volume": 567679.0}, {"date": "2018-02-13", "close": 30.54, "volume": 419697.0}, {"date": "2018-02-14", "close": 31.65, "volume": 526047.0}, {"date": "2018-02-15", "close": 31.69, "volume": 340536.0}, {"date": "2018-02-16", "close": 31.9, "volume": 445173.0}, {"date": "2018-02-20", "close": 31.37, "volume": 275541.0}, {"date": "2018-02-21", "close": 31.61, "volume": 395403.0}, {"date": "2018-02-22", "close": 31.17, "volume": 461978.0}, {"date": "2018-02-23", "close": 31.93, "volume": 538890.0}, {"date": "2018-02-26", "close": 32.04, "volume": 421306.0}, {"date": "2018-02-27", "close": 31.22, "volume": 666090.0}, {"date": "2018-02-28", "close": 30.91, "volume": 493405.0}, {"date": "2018-03-01", "close": 30.94, "volume": 386872.0}, {"date": "2018-03-02", "close": 31.57, "volume": 324376.0}, {"date": "2018-03-05", "close": 31.87, "volume": 287500.0}, {"date": "2018-03-06", "close": 32.1, "volume": 420876.0}, {"date": "2018-03-07", "close": 32.51, "volume": 559387.0}, {"date": "2018-03-08", "close": 32.35, "volume": 284114.0}, {"date": "2018-03-09", "close": 33.27, "volume": 436538.0}, {"date": "2018-03-12", "close": 33.36, "volume": 727843.0}, {"date": "2018-03-13", "close": 33.03, "volume": 369581.0}, {"date": "2018-03-14", "close": 32.56, "volume": 525177.0}, {"date": "2018-03-15", "close": 33.03, "volume": 506258.0}, {"date": "2018-03-16", "close": 33.25, "volume": 1476449.0}, {"date": "2018-03-19", "close": 33.2, "volume": 391080.0}, {"date": "2018-03-20", "close": 33.19, "volume": 525677.0}, {"date": "2018-03-21", "close": 33.26, "volume": 498742.0}, {"date": "2018-03-22", "close": 32.36, "volume": 697926.0}, {"date": "2018-03-23", "close": 30.86, "volume": 883546.0}, {"date": "2018-03-26", "close": 31.81, "volume": 381621.0}, {"date": "2018-03-27", "close": 31.06, "volume": 350253.0}, {"date": "2018-03-28", "close": 31.65, "volume": 570642.0}, {"date": "2018-03-29", "close": 31.65, "volume": 400019.0}, {"date": "2018-04-02", "close": 31.09, "volume": 263117.0}, {"date": "2018-04-03", "close": 31.43, "volume": 560520.0}, {"date": "2018-04-04", "close": 31.77, "volume": 320852.0}, {"date": "2018-04-05", "close": 32.19, "volume": 326200.0}, {"date": "2018-04-06", "close": 31.23, "volume": 399066.0}, {"date": "2018-04-09", "close": 31.5, "volume": 490471.0}, {"date": "2018-04-10", "close": 32.16, "volume": 834822.0}, {"date": "2018-04-11", "close": 31.85, "volume": 359228.0}, {"date": "2018-04-12", "close": 32.58, "volume": 413099.0}, {"date": "2018-04-13", "close": 31.95, "volume": 333238.0}, {"date": "2018-04-16", "close": 32.17, "volume": 464390.0}, {"date": "2018-04-17", "close": 31.62, "volume": 452963.0}, {"date": "2018-04-18", "close": 31.58, "volume": 303720.0}, {"date": "2018-04-19", "close": 32.14, "volume": 243208.0}, {"date": "2018-04-20", "close": 32.39, "volume": 525864.0}, {"date": "2018-04-23", "close": 32.78, "volume": 235452.0}, {"date": "2018-04-24", "close": 32.77, "volume": 369564.0}, {"date": "2018-04-25", "close": 32.5, "volume": 459518.0}, {"date": "2018-04-26", "close": 32.4, "volume": 459710.0}, {"date": "2018-04-27", "close": 32.54, "volume": 295618.0}, {"date": "2018-04-30", "close": 31.93, "volume": 278690.0}, {"date": "2018-05-01", "close": 32.1, "volume": 448830.0}, {"date": "2018-05-02", "close": 32.05, "volume": 233922.0}, {"date": "2018-05-03", "close": 31.68, "volume": 208673.0}, {"date": "2018-05-04", "close": 32.13, "volume": 226256.0}, {"date": "2018-05-07", "close": 32.38, "volume": 234967.0}, {"date": "2018-05-08", "close": 32.57, "volume": 231044.0}, {"date": "2018-05-09", "close": 32.93, "volume": 262970.0}, {"date": "2018-05-10", "close": 33.25, "volume": 445792.0}, {"date": "2018-05-11", "close": 33.24, "volume": 335974.0}, {"date": "2018-05-14", "close": 32.77, "volume": 346642.0}, {"date": "2018-05-15", "close": 33.01, "volume": 441092.0}, {"date": "2018-05-16", "close": 33.17, "volume": 291607.0}, {"date": "2018-05-17", "close": 33.43, "volume": 306228.0}, {"date": "2018-05-18", "close": 33.16, "volume": 655263.0}, {"date": "2018-05-21", "close": 33.45, "volume": 361805.0}, {"date": "2018-05-22", "close": 33.41, "volume": 201266.0}, {"date": "2018-05-23", "close": 33.4, "volume": 268799.0}, {"date": "2018-05-24", "close": 33.19, "volume": 304466.0}, {"date": "2018-05-25", "close": 33.04, "volume": 538036.0}, {"date": "2018-05-29", "close": 32.26, "volume": 451217.0}, {"date": "2018-05-30", "close": 32.89, "volume": 464005.0}, {"date": "2018-05-31", "close": 32.46, "volume": 597912.0}, {"date": "2018-06-01", "close": 32.78, "volume": 467492.0}, {"date": "2018-06-04", "close": 33.24, "volume": 323176.0}, {"date": "2018-06-05", "close": 33.25, "volume": 239522.0}, {"date": "2018-06-06", "close": 33.82, "volume": 260792.0}, {"date": "2018-06-07", "close": 33.85, "volume": 337492.0}, {"date": "2018-06-08", "close": 33.89, "volume": 296881.0}, {"date": "2018-06-11", "close": 33.42, "volume": 377374.0}, {"date": "2018-06-12", "close": 33.03, "volume": 283218.0}, {"date": "2018-06-13", "close": 33.09, "volume": 351388.0}, {"date": "2018-06-14", "close": 33.13, "volume": 470504.0}, {"date": "2018-06-15", "close": 33.16, "volume": 715308.0}, {"date": "2018-06-18", "close": 33.07, "volume": 269399.0}, {"date": "2018-06-19", "close": 33.34, "volume": 406045.0}, {"date": "2018-06-20", "close": 33.36, "volume": 338106.0}, {"date": "2018-06-21", "close": 33.05, "volume": 457182.0}, {"date": "2018-06-22", "close": 32.72, "volume": 1232320.0}, {"date": "2018-06-25", "close": 32.38, "volume": 358021.0}, {"date": "2018-06-26", "close": 31.8, "volume": 605360.0}, {"date": "2018-06-27", "close": 31.04, "volume": 520826.0}, {"date": "2018-06-28", "close": 31.18, "volume": 506566.0}, {"date": "2018-06-29", "close": 30.67, "volume": 297564.0}, {"date": "2018-07-02", "close": 30.96, "volume": 391537.0}, {"date": "2018-07-03", "close": 30.92, "volume": 181386.0}, {"date": "2018-07-05", "close": 30.86, "volume": 296457.0}, {"date": "2018-07-06", "close": 31.15, "volume": 320850.0}, {"date": "2018-07-09", "close": 31.87, "volume": 381996.0}, {"date": "2018-07-10", "close": 31.24, "volume": 578051.0}, {"date": "2018-07-11", "close": 30.94, "volume": 406823.0}, {"date": "2018-07-12", "close": 30.63, "volume": 384994.0}, {"date": "2018-07-13", "close": 30.08, "volume": 276856.0}, {"date": "2018-07-16", "close": 30.35, "volume": 219924.0}, {"date": "2018-07-17", "close": 30.2, "volume": 307074.0}, {"date": "2018-07-18", "close": 30.69, "volume": 239889.0}, {"date": "2018-07-19", "close": 30.85, "volume": 397530.0}, {"date": "2018-07-20", "close": 30.81, "volume": 503805.0}, {"date": "2018-07-23", "close": 31.26, "volume": 543588.0}, {"date": "2018-07-24", "close": 30.88, "volume": 338814.0}, {"date": "2018-07-25", "close": 30.49, "volume": 998884.0}, {"date": "2018-07-26", "close": 30.43, "volume": 1191290.0}, {"date": "2018-07-27", "close": 30.23, "volume": 546074.0}, {"date": "2018-07-30", "close": 30.15, "volume": 677784.0}, {"date": "2018-07-31", "close": 30.03, "volume": 554116.0}, {"date": "2018-08-01", "close": 30.84, "volume": 558242.0}, {"date": "2018-08-02", "close": 31.21, "volume": 284375.0}, {"date": "2018-08-03", "close": 30.84, "volume": 296029.0}, {"date": "2018-08-06", "close": 30.86, "volume": 409734.0}, {"date": "2018-08-07", "close": 30.84, "volume": 383658.0}, {"date": "2018-08-08", "close": 31.05, "volume": 240495.0}, {"date": "2018-08-09", "close": 30.77, "volume": 279615.0}, {"date": "2018-08-10", "close": 30.68, "volume": 272944.0}, {"date": "2018-08-13", "close": 30.4, "volume": 342289.0}, {"date": "2018-08-14", "close": 31.09, "volume": 261466.0}, {"date": "2018-08-15", "close": 30.66, "volume": 323535.0}, {"date": "2018-08-16", "close": 31.08, "volume": 285299.0}, {"date": "2018-08-17", "close": 31.11, "volume": 652557.0}, {"date": "2018-08-20", "close": 31.16, "volume": 287822.0}, {"date": "2018-08-21", "close": 31.46, "volume": 504100.0}, {"date": "2018-08-22", "close": 31.21, "volume": 309137.0}, {"date": "2018-08-23", "close": 30.81, "volume": 252587.0}, {"date": "2018-08-24", "close": 30.53, "volume": 321774.0}, {"date": "2018-08-27", "close": 30.58, "volume": 310299.0}, {"date": "2018-08-28", "close": 30.38, "volume": 300096.0}, {"date": "2018-08-29", "close": 30.16, "volume": 249160.0}, {"date": "2018-08-30", "close": 30.14, "volume": 272213.0}, {"date": "2018-08-31", "close": 30.34, "volume": 225604.0}, {"date": "2018-09-04", "close": 30.33, "volume": 378927.0}, {"date": "2018-09-05", "close": 30.36, "volume": 142231.0}, {"date": "2018-09-06", "close": 30.11, "volume": 196684.0}, {"date": "2018-09-07", "close": 30.11, "volume": 214511.0}, {"date": "2018-09-10", "close": 30.08, "volume": 238144.0}, {"date": "2018-09-11", "close": 30.13, "volume": 184088.0}, {"date": "2018-09-12", "close": 29.15, "volume": 330079.0}, {"date": "2018-09-13", "close": 28.68, "volume": 337126.0}, {"date": "2018-09-14", "close": 29.19, "volume": 440505.0}, {"date": "2018-09-17", "close": 29.01, "volume": 385517.0}, {"date": "2018-09-18", "close": 28.95, "volume": 384569.0}, {"date": "2018-09-19", "close": 29.32, "volume": 438252.0}, {"date": "2018-09-20", "close": 29.74, "volume": 384260.0}, {"date": "2018-09-21", "close": 29.23, "volume": 1797856.0}, {"date": "2018-09-24", "close": 28.76, "volume": 857944.0}, {"date": "2018-09-25", "close": 28.75, "volume": 432343.0}, {"date": "2018-09-26", "close": 28.26, "volume": 572344.0}, {"date": "2018-09-27", "close": 28.03, "volume": 491117.0}, {"date": "2018-09-28", "close": 27.89, "volume": 524359.0}, {"date": "2018-10-01", "close": 27.67, "volume": 405172.0}, {"date": "2018-10-02", "close": 27.49, "volume": 414601.0}, {"date": "2018-10-03", "close": 28.34, "volume": 377393.0}, {"date": "2018-10-04", "close": 28.21, "volume": 564562.0}, {"date": "2018-10-05", "close": 27.67, "volume": 301733.0}, {"date": "2018-10-08", "close": 27.83, "volume": 598092.0}, {"date": "2018-10-09", "close": 27.64, "volume": 479959.0}, {"date": "2018-10-10", "close": 27.36, "volume": 402351.0}, {"date": "2018-10-11", "close": 26.45, "volume": 432377.0}, {"date": "2018-10-12", "close": 25.9, "volume": 553167.0}, {"date": "2018-10-15", "close": 26.01, "volume": 327850.0}, {"date": "2018-10-16", "close": 26.13, "volume": 320559.0}, {"date": "2018-10-17", "close": 26.21, "volume": 229040.0}, {"date": "2018-10-18", "close": 25.6, "volume": 218773.0}, {"date": "2018-10-19", "close": 25.31, "volume": 287259.0}, {"date": "2018-10-22", "close": 24.59, "volume": 265114.0}, {"date": "2018-10-23", "close": 24.45, "volume": 312917.0}, {"date": "2018-10-24", "close": 23.3, "volume": 654127.0}, {"date": "2018-10-25", "close": 23.79, "volume": 672767.0}, {"date": "2018-10-26", "close": 23.78, "volume": 503478.0}, {"date": "2018-10-29", "close": 24.77, "volume": 641488.0}, {"date": "2018-10-30", "close": 24.9, "volume": 351486.0}, {"date": "2018-10-31", "close": 24.87, "volume": 562737.0}, {"date": "2018-11-01", "close": 25.12, "volume": 505601.0}, {"date": "2018-11-02", "close": 25.28, "volume": 468254.0}, {"date": "2018-11-05", "close": 25.33, "volume": 537412.0}, {"date": "2018-11-06", "close": 25.31, "volume": 464316.0}, {"date": "2018-11-07", "close": 25.34, "volume": 316648.0}, {"date": "2018-11-08", "close": 25.46, "volume": 271560.0}, {"date": "2018-11-09", "close": 25.84, "volume": 480877.0}, {"date": "2018-11-12", "close": 25.74, "volume": 277140.0}, {"date": "2018-11-13", "close": 26.11, "volume": 500323.0}, {"date": "2018-11-14", "close": 25.16, "volume": 511881.0}, {"date": "2018-11-15", "close": 25.68, "volume": 585141.0}, {"date": "2018-11-16", "close": 25.68, "volume": 549343.0}, {"date": "2018-11-19", "close": 25.43, "volume": 362319.0}, {"date": "2018-11-20", "close": 25.1, "volume": 353103.0}, {"date": "2018-11-21", "close": 25.21, "volume": 224315.0}, {"date": "2018-11-23", "close": 25.06, "volume": 148698.0}, {"date": "2018-11-26", "close": 25.54, "volume": 375011.0}, {"date": "2018-11-27", "close": 25.29, "volume": 241086.0}, {"date": "2018-11-28", "close": 25.49, "volume": 495575.0}, {"date": "2018-11-29", "close": 25.26, "volume": 584501.0}, {"date": "2018-11-30", "close": 25.85, "volume": 396423.0}, {"date": "2018-12-03", "close": 25.55, "volume": 195553.0}, {"date": "2018-12-04", "close": 23.77, "volume": 351783.0}, {"date": "2018-12-06", "close": 23.91, "volume": 693588.0}, {"date": "2018-12-07", "close": 23.84, "volume": 560293.0}, {"date": "2018-12-10", "close": 23.23, "volume": 434511.0}, {"date": "2018-12-11", "close": 22.98, "volume": 293739.0}, {"date": "2018-12-12", "close": 23.4, "volume": 402749.0}, {"date": "2018-12-13", "close": 22.61, "volume": 679645.0}, {"date": "2018-12-14", "close": 22.23, "volume": 344808.0}, {"date": "2018-12-17", "close": 22.03, "volume": 703944.0}, {"date": "2018-12-18", "close": 21.48, "volume": 626587.0}, {"date": "2018-12-19", "close": 20.56, "volume": 1042789.0}, {"date": "2018-12-20", "close": 20.63, "volume": 1095543.0}, {"date": "2018-12-21", "close": 20.61, "volume": 2451040.0}, {"date": "2018-12-24", "close": 20.47, "volume": 313592.0}, {"date": "2018-12-26", "close": 21.39, "volume": 586455.0}, {"date": "2018-12-27", "close": 21.27, "volume": 497339.0}, {"date": "2018-12-28", "close": 21.39, "volume": 584050.0}, {"date": "2018-12-31", "close": 21.46, "volume": 456067.0}, {"date": "2019-01-02", "close": 21.87, "volume": 390228.0}, {"date": "2019-01-03", "close": 22.11, "volume": 500548.0}, {"date": "2019-01-04", "close": 22.86, "volume": 390285.0}, {"date": "2019-01-07", "close": 23.0, "volume": 517982.0}, {"date": "2019-01-08", "close": 23.1, "volume": 464555.0}, {"date": "2019-01-09", "close": 23.43, "volume": 232789.0}, {"date": "2019-01-10", "close": 23.33, "volume": 278459.0}, {"date": "2019-01-11", "close": 23.56, "volume": 487298.0}, {"date": "2019-01-14", "close": 23.86, "volume": 497351.0}, {"date": "2019-01-15", "close": 23.61, "volume": 323016.0}, {"date": "2019-01-16", "close": 24.26, "volume": 478319.0}, {"date": "2019-01-17", "close": 24.5, "volume": 448245.0}, {"date": "2019-01-18", "close": 24.69, "volume": 452531.0}, {"date": "2019-01-22", "close": 24.52, "volume": 719436.0}, {"date": "2019-01-23", "close": 25.96, "volume": 1094473.0}, {"date": "2019-01-24", "close": 25.94, "volume": 623644.0}, {"date": "2019-01-25", "close": 26.32, "volume": 431731.0}, {"date": "2019-01-28", "close": 26.39, "volume": 616459.0}, {"date": "2019-01-29", "close": 26.15, "volume": 512520.0}, {"date": "2019-01-30", "close": 26.07, "volume": 331518.0}, {"date": "2019-01-31", "close": 25.72, "volume": 407932.0}, {"date": "2019-02-01", "close": 26.06, "volume": 280339.0}, {"date": "2019-02-04", "close": 26.27, "volume": 401923.0}, {"date": "2019-02-05", "close": 26.56, "volume": 487163.0}, {"date": "2019-02-06", "close": 27.32, "volume": 718511.0}, {"date": "2019-02-07", "close": 27.8, "volume": 595765.0}, {"date": "2019-02-08", "close": 27.79, "volume": 346883.0}, {"date": "2019-02-11", "close": 28.21, "volume": 360900.0}, {"date": "2019-02-12", "close": 28.06, "volume": 513798.0}, {"date": "2019-02-13", "close": 28.24, "volume": 233756.0}, {"date": "2019-02-14", "close": 28.03, "volume": 349047.0}, {"date": "2019-02-15", "close": 28.6, "volume": 479180.0}, {"date": "2019-02-19", "close": 29.19, "volume": 589539.0}, {"date": "2019-02-20", "close": 29.42, "volume": 870449.0}, {"date": "2019-02-21", "close": 29.31, "volume": 437213.0}, {"date": "2019-02-22", "close": 29.02, "volume": 668085.0}, {"date": "2019-02-25", "close": 28.54, "volume": 470023.0}, {"date": "2019-02-26", "close": 27.88, "volume": 438543.0}, {"date": "2019-02-27", "close": 28.16, "volume": 314336.0}, {"date": "2019-02-28", "close": 27.69, "volume": 458681.0}, {"date": "2019-03-01", "close": 27.87, "volume": 532359.0}, {"date": "2019-03-04", "close": 27.72, "volume": 468413.0}, {"date": "2019-03-05", "close": 27.6, "volume": 224643.0}, {"date": "2019-03-06", "close": 26.49, "volume": 820183.0}, {"date": "2019-03-07", "close": 25.88, "volume": 611556.0}, {"date": "2019-03-08", "close": 25.89, "volume": 321071.0}, {"date": "2019-03-11", "close": 26.23, "volume": 347987.0}, {"date": "2019-03-12", "close": 26.23, "volume": 480053.0}, {"date": "2019-03-13", "close": 26.37, "volume": 503372.0}, {"date": "2019-03-14", "close": 26.33, "volume": 366503.0}, {"date": "2019-03-15", "close": 26.47, "volume": 763741.0}, {"date": "2019-03-18", "close": 26.58, "volume": 337320.0}, {"date": "2019-03-19", "close": 25.64, "volume": 496412.0}, {"date": "2019-03-20", "close": 24.95, "volume": 548233.0}, {"date": "2019-03-21", "close": 24.9, "volume": 802920.0}, {"date": "2019-03-22", "close": 23.56, "volume": 1069181.0}, {"date": "2019-03-25", "close": 23.41, "volume": 510883.0}, {"date": "2019-03-26", "close": 24.17, "volume": 516436.0}, {"date": "2019-03-27", "close": 24.51, "volume": 517770.0}, {"date": "2019-03-28", "close": 24.97, "volume": 368683.0}, {"date": "2019-03-29", "close": 24.93, "volume": 686774.0}, {"date": "2019-04-01", "close": 25.8, "volume": 642375.0}, {"date": "2019-04-02", "close": 25.71, "volume": 509847.0}, {"date": "2019-04-03", "close": 25.87, "volume": 391107.0}, {"date": "2019-04-04", "close": 26.37, "volume": 734322.0}, {"date": "2019-04-05", "close": 26.45, "volume": 608041.0}, {"date": "2019-04-08", "close": 26.67, "volume": 617379.0}, {"date": "2019-04-09", "close": 26.12, "volume": 628467.0}, {"date": "2019-04-10", "close": 26.26, "volume": 324980.0}, {"date": "2019-04-11", "close": 26.28, "volume": 195673.0}, {"date": "2019-04-12", "close": 26.6, "volume": 461235.0}, {"date": "2019-04-15", "close": 26.03, "volume": 233047.0}, {"date": "2019-04-16", "close": 26.65, "volume": 387056.0}, {"date": "2019-04-17", "close": 26.81, "volume": 574263.0}, {"date": "2019-04-18", "close": 26.41, "volume": 432805.0}, {"date": "2019-04-22", "close": 26.35, "volume": 638566.0}, {"date": "2019-04-23", "close": 27.06, "volume": 611117.0}, {"date": "2019-04-24", "close": 27.9, "volume": 740145.0}, {"date": "2019-04-25", "close": 28.1, "volume": 646632.0}, {"date": "2019-04-26", "close": 28.23, "volume": 408289.0}, {"date": "2019-04-29", "close": 28.4, "volume": 453180.0}, {"date": "2019-04-30", "close": 28.08, "volume": 490332.0}, {"date": "2019-05-01", "close": 27.98, "volume": 788095.0}, {"date": "2019-05-02", "close": 28.56, "volume": 358490.0}, {"date": "2019-05-03", "close": 28.73, "volume": 403648.0}, {"date": "2019-05-06", "close": 28.72, "volume": 311232.0}, {"date": "2019-05-07", "close": 28.18, "volume": 344181.0}, {"date": "2019-05-08", "close": 27.96, "volume": 330918.0}, {"date": "2019-05-09", "close": 27.92, "volume": 250977.0}, {"date": "2019-05-10", "close": 28.01, "volume": 224296.0}, {"date": "2019-05-13", "close": 27.1, "volume": 620238.0}, {"date": "2019-05-14", "close": 27.57, "volume": 234875.0}, {"date": "2019-05-15", "close": 27.33, "volume": 357058.0}, {"date": "2019-05-16", "close": 27.69, "volume": 276365.0}, {"date": "2019-05-17", "close": 27.34, "volume": 270786.0}, {"date": "2019-05-20", "close": 27.37, "volume": 126369.0}, {"date": "2019-05-21", "close": 27.67, "volume": 178036.0}, {"date": "2019-05-22", "close": 27.45, "volume": 322606.0}, {"date": "2019-05-23", "close": 26.76, "volume": 284441.0}, {"date": "2019-05-24", "close": 27.19, "volume": 284028.0}, {"date": "2019-05-28", "close": 26.87, "volume": 322719.0}, {"date": "2019-05-29", "close": 27.14, "volume": 346932.0}, {"date": "2019-05-30", "close": 26.74, "volume": 414292.0}, {"date": "2019-05-31", "close": 26.51, "volume": 436196.0}, {"date": "2019-06-03", "close": 26.87, "volume": 439692.0}, {"date": "2019-06-04", "close": 27.9, "volume": 376792.0}, {"date": "2019-06-05", "close": 27.7, "volume": 241844.0}, {"date": "2019-06-06", "close": 27.73, "volume": 393317.0}, {"date": "2019-06-07", "close": 27.28, "volume": 383410.0}, {"date": "2019-06-10", "close": 27.44, "volume": 310178.0}, {"date": "2019-06-11", "close": 27.55, "volume": 307048.0}, {"date": "2019-06-12", "close": 27.42, "volume": 274175.0}, {"date": "2019-06-13", "close": 27.28, "volume": 429413.0}, {"date": "2019-06-14", "close": 27.48, "volume": 371644.0}, {"date": "2019-06-17", "close": 27.27, "volume": 494076.0}, {"date": "2019-06-18", "close": 27.69, "volume": 340349.0}, {"date": "2019-06-19", "close": 27.3, "volume": 344938.0}, {"date": "2019-06-20", "close": 27.31, "volume": 488808.0}, {"date": "2019-06-21", "close": 27.58, "volume": 757414.0}, {"date": "2019-06-24", "close": 27.42, "volume": 469730.0}, {"date": "2019-06-25", "close": 27.63, "volume": 715569.0}, {"date": "2019-06-26", "close": 27.65, "volume": 576448.0}, {"date": "2019-06-27", "close": 28.17, "volume": 354701.0}, {"date": "2019-06-28", "close": 28.56, "volume": 645789.0}, {"date": "2019-07-01", "close": 28.57, "volume": 310205.0}, {"date": "2019-07-02", "close": 28.33, "volume": 316761.0}, {"date": "2019-07-03", "close": 28.3, "volume": 170410.0}, {"date": "2019-07-05", "close": 28.62, "volume": 352870.0}, {"date": "2019-07-08", "close": 28.04, "volume": 548904.0}, {"date": "2019-07-09", "close": 28.22, "volume": 314562.0}, {"date": "2019-07-10", "close": 27.96, "volume": 233769.0}, {"date": "2019-07-11", "close": 28.1, "volume": 258900.0}, {"date": "2019-07-12", "close": 28.41, "volume": 249786.0}, {"date": "2019-07-15", "close": 27.7, "volume": 354005.0}, {"date": "2019-07-16", "close": 27.72, "volume": 234749.0}, {"date": "2019-07-17", "close": 27.51, "volume": 296446.0}, {"date": "2019-07-18", "close": 27.85, "volume": 259247.0}, {"date": "2019-07-19", "close": 27.97, "volume": 372134.0}, {"date": "2019-07-22", "close": 27.77, "volume": 287362.0}, {"date": "2019-07-23", "close": 28.08, "volume": 316630.0}, {"date": "2019-07-24", "close": 29.01, "volume": 830919.0}, {"date": "2019-07-25", "close": 28.62, "volume": 444617.0}, {"date": "2019-07-26", "close": 29.17, "volume": 391817.0}, {"date": "2019-07-29", "close": 28.45, "volume": 390044.0}, {"date": "2019-07-30", "close": 28.69, "volume": 365431.0}, {"date": "2019-07-31", "close": 28.7, "volume": 480702.0}, {"date": "2019-08-01", "close": 27.27, "volume": 424058.0}, {"date": "2019-08-02", "close": 27.24, "volume": 529431.0}, {"date": "2019-08-05", "close": 26.45, "volume": 423366.0}, {"date": "2019-08-06", "close": 26.84, "volume": 309113.0}, {"date": "2019-08-07", "close": 26.59, "volume": 586374.0}, {"date": "2019-08-08", "close": 27.22, "volume": 293650.0}, {"date": "2019-08-09", "close": 27.11, "volume": 210646.0}, {"date": "2019-08-12", "close": 26.65, "volume": 167073.0}, {"date": "2019-08-13", "close": 26.88, "volume": 254404.0}, {"date": "2019-08-14", "close": 25.93, "volume": 311476.0}, {"date": "2019-08-15", "close": 25.74, "volume": 190874.0}, {"date": "2019-08-16", "close": 26.71, "volume": 255233.0}, {"date": "2019-08-19", "close": 26.98, "volume": 196408.0}, {"date": "2019-08-20", "close": 26.62, "volume": 201037.0}, {"date": "2019-08-21", "close": 26.6, "volume": 202684.0}, {"date": "2019-08-22", "close": 26.65, "volume": 190466.0}, {"date": "2019-08-23", "close": 25.7, "volume": 291593.0}, {"date": "2019-08-26", "close": 25.94, "volume": 232468.0}, {"date": "2019-08-27", "close": 25.69, "volume": 439927.0}, {"date": "2019-08-28", "close": 26.01, "volume": 166473.0}, {"date": "2019-08-29", "close": 26.69, "volume": 587215.0}, {"date": "2019-08-30", "close": 26.41, "volume": 456177.0}, {"date": "2019-09-03", "close": 25.82, "volume": 466466.0}, {"date": "2019-09-04", "close": 25.83, "volume": 183068.0}, {"date": "2019-09-05", "close": 26.47, "volume": 329744.0}, {"date": "2019-09-06", "close": 26.25, "volume": 237899.0}, {"date": "2019-09-09", "close": 26.92, "volume": 327705.0}, {"date": "2019-09-10", "close": 27.6, "volume": 361535.0}, {"date": "2019-09-11", "close": 28.22, "volume": 430808.0}, {"date": "2019-09-12", "close": 27.53, "volume": 548534.0}, {"date": "2019-09-13", "close": 28.01, "volume": 366763.0}, {"date": "2019-09-16", "close": 27.93, "volume": 337403.0}, {"date": "2019-09-17", "close": 27.7, "volume": 242335.0}, {"date": "2019-09-18", "close": 27.76, "volume": 390110.0}, {"date": "2019-09-19", "close": 27.44, "volume": 343581.0}, {"date": "2019-09-20", "close": 27.6, "volume": 1183942.0}, {"date": "2019-09-23", "close": 27.8, "volume": 305148.0}, {"date": "2019-09-24", "close": 27.22, "volume": 333844.0}, {"date": "2019-09-25", "close": 28.215, "volume": 384258.0}, {"date": "2019-09-26", "close": 28.2, "volume": 558580.0}, {"date": "2019-09-27", "close": 28.615, "volume": 514458.0}, {"date": "2019-09-30", "close": 28.35, "volume": 418475.0}, {"date": "2019-10-01", "close": 27.76, "volume": 741791.0}, {"date": "2019-10-02", "close": 27.45, "volume": 320225.0}, {"date": "2019-10-03", "close": 27.56, "volume": 271009.0}, {"date": "2019-10-04", "close": 28.0, "volume": 275085.0}, {"date": "2019-10-07", "close": 28.31, "volume": 425238.0}, {"date": "2019-10-08", "close": 27.47, "volume": 430417.0}, {"date": "2019-10-09", "close": 27.435, "volume": 214733.0}, {"date": "2019-10-10", "close": 27.61, "volume": 302737.0}, {"date": "2019-10-11", "close": 27.98, "volume": 401811.0}, {"date": "2019-10-14", "close": 27.94, "volume": 148849.0}, {"date": "2019-10-15", "close": 28.19, "volume": 218466.0}, {"date": "2019-10-16", "close": 28.1, "volume": 213788.0}, {"date": "2019-10-17", "close": 28.55, "volume": 398418.0}, {"date": "2019-10-18", "close": 28.83, "volume": 389112.0}, {"date": "2019-10-21", "close": 29.17, "volume": 309001.0}, {"date": "2019-10-22", "close": 29.33, "volume": 370924.0}, {"date": "2019-10-23", "close": 30.41, "volume": 407169.0}, {"date": "2019-10-24", "close": 30.405, "volume": 272621.0}, {"date": "2019-10-25", "close": 30.34, "volume": 312208.0}, {"date": "2019-10-28", "close": 30.91, "volume": 441796.0}, {"date": "2019-10-29", "close": 30.99, "volume": 282784.0}, {"date": "2019-10-30", "close": 30.69, "volume": 214126.0}, {"date": "2019-10-31", "close": 30.21, "volume": 271284.0}, {"date": "2019-11-01", "close": 30.47, "volume": 227339.0}, {"date": "2019-11-04", "close": 30.985, "volume": 336957.0}, {"date": "2019-11-05", "close": 31.13, "volume": 238868.0}, {"date": "2019-11-06", "close": 30.76, "volume": 227748.0}, {"date": "2019-11-07", "close": 31.11, "volume": 214559.0}, {"date": "2019-11-08", "close": 31.395, "volume": 361701.0}, {"date": "2019-11-11", "close": 31.29, "volume": 189689.0}, {"date": "2019-11-12", "close": 31.445, "volume": 174977.0}, {"date": "2019-11-13", "close": 31.15, "volume": 181227.0}, {"date": "2019-11-14", "close": 31.39, "volume": 299771.0}, {"date": "2019-11-15", "close": 31.48, "volume": 482772.0}, {"date": "2019-11-18", "close": 31.26, "volume": 224387.0}, {"date": "2019-11-19", "close": 31.365, "volume": 208515.0}, {"date": "2019-11-20", "close": 31.06, "volume": 268976.0}, {"date": "2019-11-21", "close": 30.825, "volume": 333190.0}, {"date": "2019-11-22", "close": 30.8, "volume": 368879.0}, {"date": "2019-11-25", "close": 31.13, "volume": 516039.0}, {"date": "2019-11-26", "close": 30.69, "volume": 349145.0}, {"date": "2019-11-27", "close": 31.01, "volume": 339606.0}, {"date": "2019-11-29", "close": 31.0, "volume": 123899.0}, {"date": "2019-12-02", "close": 30.64, "volume": 323128.0}, {"date": "2019-12-03", "close": 30.46, "volume": 229664.0}, {"date": "2019-12-04", "close": 30.8, "volume": 242332.0}, {"date": "2019-12-05", "close": 30.96, "volume": 312486.0}, {"date": "2019-12-06", "close": 31.1, "volume": 254705.0}, {"date": "2019-12-09", "close": 30.83, "volume": 373386.0}, {"date": "2019-12-10", "close": 30.78, "volume": 234904.0}, {"date": "2019-12-11", "close": 30.68, "volume": 260421.0}, {"date": "2019-12-12", "close": 31.33, "volume": 406509.0}, {"date": "2019-12-13", "close": 30.99, "volume": 216327.0}, {"date": "2019-12-16", "close": 30.93, "volume": 543642.0}, {"date": "2019-12-17", "close": 31.08, "volume": 402818.0}, {"date": "2019-12-18", "close": 30.55, "volume": 783342.0}, {"date": "2019-12-19", "close": 30.78, "volume": 535700.0}, {"date": "2019-12-20", "close": 30.67, "volume": 2158020.0}, {"date": "2019-12-23", "close": 30.9, "volume": 379879.0}, {"date": "2019-12-24", "close": 30.85, "volume": 144307.0}, {"date": "2019-12-26", "close": 31.11, "volume": 638784.0}, {"date": "2019-12-27", "close": 30.92, "volume": 703692.0}, {"date": "2019-12-30", "close": 30.94, "volume": 429252.0}, {"date": "2019-12-31", "close": 30.88, "volume": 530924.0}, {"date": "2020-01-02", "close": 30.99, "volume": 369125.0}, {"date": "2020-01-03", "close": 30.83, "volume": 590325.0}, {"date": "2020-01-06", "close": 30.28, "volume": 315688.0}, {"date": "2020-01-07", "close": 29.68, "volume": 325432.0}, {"date": "2020-01-08", "close": 30.25, "volume": 450718.0}, {"date": "2020-01-09", "close": 30.36, "volume": 483358.0}, {"date": "2020-01-10", "close": 29.98, "volume": 335334.0}, {"date": "2020-01-13", "close": 29.93, "volume": 245814.0}, {"date": "2020-01-14", "close": 29.72, "volume": 318639.0}, {"date": "2020-01-15", "close": 29.5, "volume": 522222.0}, {"date": "2020-01-16", "close": 30.16, "volume": 253633.0}, {"date": "2020-01-17", "close": 30.33, "volume": 296129.0}, {"date": "2020-01-21", "close": 29.74, "volume": 336079.0}, {"date": "2020-01-22", "close": 29.21, "volume": 577170.0}, {"date": "2020-01-23", "close": 29.47, "volume": 537769.0}, {"date": "2020-01-24", "close": 28.87, "volume": 354293.0}, {"date": "2020-01-27", "close": 28.45, "volume": 315251.0}, {"date": "2020-01-28", "close": 28.53, "volume": 195801.0}, {"date": "2020-01-29", "close": 28.15, "volume": 227038.0}, {"date": "2020-01-30", "close": 28.545, "volume": 389311.0}, {"date": "2020-01-31", "close": 27.92, "volume": 361480.0}, {"date": "2020-02-03", "close": 28.445, "volume": 433741.0}, {"date": "2020-02-04", "close": 28.64, "volume": 349051.0}, {"date": "2020-02-05", "close": 29.32, "volume": 263462.0}, {"date": "2020-02-06", "close": 29.09, "volume": 246739.0}, {"date": "2020-02-07", "close": 28.67, "volume": 242701.0}, {"date": "2020-02-10", "close": 28.78, "volume": 155895.0}, {"date": "2020-02-11", "close": 28.73, "volume": 264607.0}, {"date": "2020-02-12", "close": 28.89, "volume": 218892.0}, {"date": "2020-02-13", "close": 29.06, "volume": 166850.0}, {"date": "2020-02-14", "close": 28.81, "volume": 146294.0}, {"date": "2020-02-18", "close": 28.39, "volume": 198567.0}, {"date": "2020-02-19", "close": 28.64, "volume": 237912.0}, {"date": "2020-02-20", "close": 29.5, "volume": 572728.0}, {"date": "2020-02-21", "close": 29.08, "volume": 474159.0}, {"date": "2020-02-24", "close": 28.21, "volume": 237201.0}, {"date": "2020-02-25", "close": 27.27, "volume": 413695.0}, {"date": "2020-02-26", "close": 26.77, "volume": 378058.0}, {"date": "2020-02-27", "close": 25.77, "volume": 533025.0}, {"date": "2020-02-28", "close": 24.77, "volume": 588172.0}, {"date": "2020-03-02", "close": 26.05, "volume": 384096.0}, {"date": "2020-03-03", "close": 25.35, "volume": 443748.0}, {"date": "2020-03-04", "close": 25.75, "volume": 691955.0}, {"date": "2020-03-05", "close": 24.04, "volume": 975587.0}, {"date": "2020-03-06", "close": 23.15, "volume": 572892.0}, {"date": "2020-03-09", "close": 18.98, "volume": 573954.0}, {"date": "2020-03-10", "close": 20.94, "volume": 822576.0}, {"date": "2020-03-11", "close": 19.15, "volume": 548035.0}, {"date": "2020-03-12", "close": 17.45, "volume": 773139.0}, {"date": "2020-03-13", "close": 19.36, "volume": 537053.0}, {"date": "2020-03-16", "close": 17.02, "volume": 722826.0}, {"date": "2020-03-17", "close": 19.73, "volume": 742562.0}, {"date": "2020-03-18", "close": 20.49, "volume": 1728388.0}, {"date": "2020-03-19", "close": 20.47, "volume": 1196846.0}, {"date": "2020-03-20", "close": 18.4, "volume": 1523280.0}, {"date": "2020-03-23", "close": 15.96, "volume": 655078.0}, {"date": "2020-03-24", "close": 17.33, "volume": 615345.0}, {"date": "2020-03-25", "close": 17.66, "volume": 721916.0}, {"date": "2020-03-26", "close": 19.42, "volume": 402902.0}, {"date": "2020-03-27", "close": 18.76, "volume": 442149.0}, {"date": "2020-03-30", "close": 18.95, "volume": 525156.0}, {"date": "2020-03-31", "close": 18.31, "volume": 529379.0}, {"date": "2020-04-01", "close": 17.82, "volume": 683016.0}, {"date": "2020-04-02", "close": 18.91, "volume": 569470.0}, {"date": "2020-04-03", "close": 17.48, "volume": 633719.0}, {"date": "2020-04-06", "close": 18.71, "volume": 392814.0}, {"date": "2020-04-07", "close": 18.63, "volume": 593074.0}, {"date": "2020-04-08", "close": 19.34, "volume": 583428.0}, {"date": "2020-04-09", "close": 20.91, "volume": 685049.0}, {"date": "2020-04-13", "close": 19.67, "volume": 374334.0}, {"date": "2020-04-14", "close": 19.31, "volume": 442430.0}, {"date": "2020-04-15", "close": 17.65, "volume": 514081.0}, {"date": "2020-04-16", "close": 17.18, "volume": 679932.0}, {"date": "2020-04-17", "close": 18.69, "volume": 357505.0}, {"date": "2020-04-20", "close": 18.43, "volume": 324467.0}, {"date": "2020-04-21", "close": 17.83, "volume": 303321.0}, {"date": "2020-04-22", "close": 17.58, "volume": 752571.0}, {"date": "2020-04-23", "close": 17.78, "volume": 451022.0}, {"date": "2020-04-24", "close": 18.23, "volume": 341253.0}, {"date": "2020-04-27", "close": 19.79, "volume": 310542.0}, {"date": "2020-04-28", "close": 20.99, "volume": 751998.0}, {"date": "2020-04-29", "close": 22.05, "volume": 464326.0}, {"date": "2020-04-30", "close": 21.145, "volume": 411410.0}, {"date": "2020-05-01", "close": 20.06, "volume": 365925.0}, {"date": "2020-05-04", "close": 19.595, "volume": 709662.0}, {"date": "2020-05-05", "close": 18.89, "volume": 475073.0}, {"date": "2020-05-06", "close": 17.63, "volume": 880506.0}, {"date": "2020-05-07", "close": 17.65, "volume": 1332218.0}, {"date": "2020-05-08", "close": 18.7, "volume": 683615.0}, {"date": "2020-05-11", "close": 18.08, "volume": 883200.0}, {"date": "2020-05-12", "close": 17.28, "volume": 912770.0}, {"date": "2020-05-13", "close": 15.86, "volume": 660381.0}, {"date": "2020-05-14", "close": 15.96, "volume": 674881.0}, {"date": "2020-05-15", "close": 15.87, "volume": 1015004.0}, {"date": "2020-05-18", "close": 17.44, "volume": 646853.0}, {"date": "2020-05-19", "close": 16.7, "volume": 475370.0}, {"date": "2020-05-20", "close": 18.35, "volume": 620555.0}, {"date": "2020-05-21", "close": 18.35, "volume": 473335.0}, {"date": "2020-05-22", "close": 17.95, "volume": 317164.0}, {"date": "2020-05-26", "close": 19.49, "volume": 545234.0}, {"date": "2020-05-27", "close": 20.84, "volume": 530684.0}, {"date": "2020-05-28", "close": 20.08, "volume": 397202.0}, {"date": "2020-05-29", "close": 19.55, "volume": 419893.0}, {"date": "2020-06-01", "close": 19.51, "volume": 572621.0}, {"date": "2020-06-02", "close": 19.24, "volume": 340936.0}, {"date": "2020-06-03", "close": 20.47, "volume": 449368.0}, {"date": "2020-06-04", "close": 21.02, "volume": 577477.0}, {"date": "2020-06-05", "close": 22.75, "volume": 738086.0}, {"date": "2020-06-08", "close": 23.27, "volume": 479176.0}, {"date": "2020-06-09", "close": 22.82, "volume": 371829.0}, {"date": "2020-06-10", "close": 21.04, "volume": 439315.0}, {"date": "2020-06-11", "close": 19.155, "volume": 648693.0}, {"date": "2020-06-12", "close": 19.64, "volume": 506076.0}, {"date": "2020-06-15", "close": 19.84, "volume": 413836.0}, {"date": "2020-06-16", "close": 20.7, "volume": 542120.0}, {"date": "2020-06-17", "close": 19.745, "volume": 532136.0}, {"date": "2020-06-18", "close": 19.97, "volume": 396874.0}, {"date": "2020-06-19", "close": 19.94, "volume": 1078998.0}, {"date": "2020-06-22", "close": 19.67, "volume": 567100.0}, {"date": "2020-06-23", "close": 19.59, "volume": 346894.0}, {"date": "2020-06-24", "close": 18.62, "volume": 331537.0}, {"date": "2020-06-25", "close": 19.36, "volume": 509104.0}, {"date": "2020-06-26", "close": 18.29, "volume": 937658.0}, {"date": "2020-06-29", "close": 19.58, "volume": 405634.0}, {"date": "2020-06-30", "close": 20.12, "volume": 504815.0}, {"date": "2020-07-01", "close": 18.95, "volume": 547248.0}, {"date": "2020-07-02", "close": 18.71, "volume": 376623.0}, {"date": "2020-07-06", "close": 18.65, "volume": 419162.0}, {"date": "2020-07-07", "close": 17.92, "volume": 498781.0}, {"date": "2020-07-08", "close": 17.82, "volume": 500956.0}, {"date": "2020-07-09", "close": 17.16, "volume": 448180.0}, {"date": "2020-07-10", "close": 17.89, "volume": 347159.0}, {"date": "2020-07-13", "close": 18.19, "volume": 311801.0}, {"date": "2020-07-14", "close": 17.74, "volume": 385107.0}, {"date": "2020-07-15", "close": 18.8, "volume": 408423.0}, {"date": "2020-07-16", "close": 18.81, "volume": 221924.0}, {"date": "2020-07-17", "close": 18.21, "volume": 256568.0}, {"date": "2020-07-20", "close": 17.66, "volume": 336537.0}, {"date": "2020-07-21", "close": 19.0, "volume": 570932.0}, {"date": "2020-07-22", "close": 18.77, "volume": 367110.0}, {"date": "2020-07-23", "close": 18.98, "volume": 392224.0}, {"date": "2020-07-24", "close": 18.67, "volume": 383773.0}, {"date": "2020-07-27", "close": 18.2, "volume": 526071.0}, {"date": "2020-07-28", "close": 18.16, "volume": 441518.0}, {"date": "2020-07-29", "close": 18.68, "volume": 696254.0}, {"date": "2020-07-30", "close": 18.31, "volume": 402063.0}, {"date": "2020-07-31", "close": 17.93, "volume": 353927.0}, {"date": "2020-08-03", "close": 18.025, "volume": 343589.0}, {"date": "2020-08-04", "close": 17.945, "volume": 359371.0}, {"date": "2020-08-05", "close": 18.34, "volume": 373010.0}, {"date": "2020-08-06", "close": 18.35, "volume": 305072.0}, {"date": "2020-08-07", "close": 19.17, "volume": 477437.0}, {"date": "2020-08-10", "close": 19.71, "volume": 565205.0}, {"date": "2020-08-11", "close": 19.77, "volume": 950357.0}, {"date": "2020-08-12", "close": 19.48, "volume": 436083.0}, {"date": "2020-08-13", "close": 18.96, "volume": 438383.0}, {"date": "2020-08-14", "close": 19.1, "volume": 916207.0}, {"date": "2020-08-17", "close": 18.29, "volume": 643348.0}, {"date": "2020-08-18", "close": 17.91, "volume": 898291.0}, {"date": "2020-08-19", "close": 18.01, "volume": 608826.0}, {"date": "2020-08-20", "close": 17.64, "volume": 404023.0}, {"date": "2020-08-21", "close": 17.36, "volume": 369660.0}, {"date": "2020-08-24", "close": 17.83, "volume": 546244.0}, {"date": "2020-08-25", "close": 17.82, "volume": 1107868.0}, {"date": "2020-08-26", "close": 17.7, "volume": 793162.0}, {"date": "2020-08-27", "close": 17.98, "volume": 792802.0}, {"date": "2020-08-28", "close": 18.375, "volume": 1255768.0}, {"date": "2020-08-31", "close": 18.12, "volume": 605561.0}, {"date": "2020-09-01", "close": 18.13, "volume": 497383.0}, {"date": "2020-09-02", "close": 18.06, "volume": 677387.0}, {"date": "2020-09-03", "close": 18.12, "volume": 794807.0}, {"date": "2020-09-04", "close": 18.77, "volume": 929611.0}, {"date": "2020-09-08", "close": 18.1, "volume": 1014747.0}, {"date": "2020-09-09", "close": 17.69, "volume": 569995.0}, {"date": "2020-09-10", "close": 17.37, "volume": 384751.0}, {"date": "2020-09-11", "close": 17.46, "volume": 411040.0}, {"date": "2020-09-14", "close": 17.75, "volume": 653425.0}, {"date": "2020-09-15", "close": 17.36, "volume": 533928.0}, {"date": "2020-09-16", "close": 17.66, "volume": 648127.0}, {"date": "2020-09-17", "close": 17.49, "volume": 576420.0}, {"date": "2020-09-18", "close": 17.24, "volume": 2128925.0}, {"date": "2020-09-21", "close": 16.42, "volume": 970882.0}, {"date": "2020-09-22", "close": 16.205, "volume": 695189.0}, {"date": "2020-09-23", "close": 15.96, "volume": 787313.0}, {"date": "2020-09-24", "close": 16.015, "volume": 707674.0}, {"date": "2020-09-25", "close": 16.42, "volume": 474644.0}, {"date": "2020-09-28", "close": 16.95, "volume": 573036.0}, {"date": "2020-09-29", "close": 16.65, "volume": 376436.0}, {"date": "2020-09-30", "close": 16.93, "volume": 590535.0}, {"date": "2020-10-01", "close": 17.03, "volume": 391138.0}, {"date": "2020-10-02", "close": 17.42, "volume": 450765.0}, {"date": "2020-10-05", "close": 18.13, "volume": 434033.0}, {"date": "2020-10-06", "close": 18.15, "volume": 578034.0}, {"date": "2020-10-07", "close": 18.61, "volume": 513983.0}, {"date": "2020-10-08", "close": 19.01, "volume": 475916.0}, {"date": "2020-10-09", "close": 19.015, "volume": 438306.0}, {"date": "2020-10-12", "close": 19.17, "volume": 455499.0}, {"date": "2020-10-13", "close": 18.76, "volume": 531272.0}, {"date": "2020-10-14", "close": 18.47, "volume": 278626.0}, {"date": "2020-10-15", "close": 18.9, "volume": 223045.0}, {"date": "2020-10-16", "close": 18.86, "volume": 271507.0}, {"date": "2020-10-19", "close": 19.06, "volume": 252031.0}, {"date": "2020-10-20", "close": 19.58, "volume": 436902.0}, {"date": "2020-10-21", "close": 19.76, "volume": 544384.0}, {"date": "2020-10-22", "close": 21.45, "volume": 676398.0}, {"date": "2020-10-23", "close": 21.32, "volume": 502352.0}, {"date": "2020-10-26", "close": 21.13, "volume": 316540.0}, {"date": "2020-10-27", "close": 20.605, "volume": 337696.0}, {"date": "2020-10-28", "close": 20.3, "volume": 382372.0}, {"date": "2020-10-29", "close": 20.74, "volume": 297717.0}, {"date": "2020-10-30", "close": 20.94, "volume": 316977.0}, {"date": "2020-11-02", "close": 21.375, "volume": 408172.0}, {"date": "2020-11-03", "close": 21.97, "volume": 400384.0}, {"date": "2020-11-04", "close": 20.91, "volume": 471150.0}, {"date": "2020-11-05", "close": 22.04, "volume": 267406.0}, {"date": "2020-11-06", "close": 21.68, "volume": 240479.0}, {"date": "2020-11-09", "close": 25.1, "volume": 670246.0}, {"date": "2020-11-10", "close": 25.44, "volume": 685247.0}, {"date": "2020-11-11", "close": 24.21, "volume": 505357.0}, {"date": "2020-11-12", "close": 23.5, "volume": 494357.0}, {"date": "2020-11-13", "close": 24.21, "volume": 291900.0}, {"date": "2020-11-16", "close": 25.78, "volume": 415289.0}, {"date": "2020-11-17", "close": 25.83, "volume": 453581.0}, {"date": "2020-11-18", "close": 25.08, "volume": 426932.0}, {"date": "2020-11-19", "close": 24.97, "volume": 216901.0}, {"date": "2020-11-20", "close": 24.75, "volume": 271928.0}, {"date": "2020-11-23", "close": 25.145, "volume": 580702.0}, {"date": "2020-11-24", "close": 26.54, "volume": 399940.0}, {"date": "2020-11-25", "close": 25.76, "volume": 335199.0}, {"date": "2020-11-27", "close": 25.31, "volume": 116835.0}, {"date": "2020-11-30", "close": 23.91, "volume": 471971.0}, {"date": "2020-12-01", "close": 24.82, "volume": 360389.0}, {"date": "2020-12-02", "close": 25.39, "volume": 276602.0}, {"date": "2020-12-03", "close": 25.49, "volume": 433950.0}, {"date": "2020-12-04", "close": 26.35, "volume": 268183.0}, {"date": "2020-12-07", "close": 26.39, "volume": 213830.0}, {"date": "2020-12-08", "close": 26.495, "volume": 197647.0}, {"date": "2020-12-09", "close": 26.75, "volume": 320211.0}, {"date": "2020-12-10", "close": 26.86, "volume": 320578.0}, {"date": "2020-12-11", "close": 27.05, "volume": 326780.0}, {"date": "2020-12-14", "close": 27.45, "volume": 608098.0}, {"date": "2020-12-15", "close": 27.82, "volume": 554558.0}, {"date": "2020-12-16", "close": 27.96, "volume": 484315.0}, {"date": "2020-12-17", "close": 27.895, "volume": 637943.0}, {"date": "2020-12-18", "close": 28.01, "volume": 2923851.0}, {"date": "2020-12-21", "close": 28.06, "volume": 485625.0}, {"date": "2020-12-22", "close": 27.83, "volume": 510104.0}, {"date": "2020-12-23", "close": 28.38, "volume": 477043.0}, {"date": "2020-12-24", "close": 28.71, "volume": 219197.0}, {"date": "2020-12-28", "close": 28.76, "volume": 419565.0}, {"date": "2020-12-29", "close": 27.93, "volume": 343609.0}, {"date": "2020-12-30", "close": 28.26, "volume": 344797.0}, {"date": "2020-12-31", "close": 28.44, "volume": 267643.0}, {"date": "2021-01-04", "close": 28.16, "volume": 546463.0}, {"date": "2021-01-05", "close": 28.38, "volume": 478368.0}, {"date": "2021-01-06", "close": 30.8, "volume": 1053236.0}, {"date": "2021-01-07", "close": 31.16, "volume": 492191.0}, {"date": "2021-01-08", "close": 30.98, "volume": 574310.0}, {"date": "2021-01-11", "close": 31.43, "volume": 437310.0}, {"date": "2021-01-12", "close": 32.28, "volume": 503098.0}, {"date": "2021-01-13", "close": 31.49, "volume": 428177.0}, {"date": "2021-01-14", "close": 31.98, "volume": 369877.0}, {"date": "2021-01-15", "close": 31.53, "volume": 383172.0}, {"date": "2021-01-19", "close": 31.67, "volume": 370955.0}, {"date": "2021-01-20", "close": 31.53, "volume": 656978.0}, {"date": "2021-01-21", "close": 30.29, "volume": 427986.0}, {"date": "2021-01-22", "close": 31.77, "volume": 658429.0}, {"date": "2021-01-25", "close": 31.51, "volume": 470877.0}, {"date": "2021-01-26", "close": 31.33, "volume": 498301.0}, {"date": "2021-01-27", "close": 30.66, "volume": 659852.0}, {"date": "2021-01-28", "close": 31.08, "volume": 747786.0}, {"date": "2021-01-29", "close": 29.83, "volume": 534690.0}, {"date": "2021-02-01", "close": 30.23, "volume": 249206.0}, {"date": "2021-02-02", "close": 30.53, "volume": 505776.0}, {"date": "2021-02-03", "close": 30.71, "volume": 286326.0}, {"date": "2021-02-04", "close": 32.0, "volume": 583102.0}, {"date": "2021-02-05", "close": 31.53, "volume": 239708.0}, {"date": "2021-02-08", "close": 32.18, "volume": 439268.0}, {"date": "2021-02-09", "close": 32.28, "volume": 401140.0}, {"date": "2021-02-10", "close": 32.26, "volume": 501088.0}, {"date": "2021-02-11", "close": 32.09, "volume": 366593.0}, {"date": "2021-02-12", "close": 32.24, "volume": 273429.0}, {"date": "2021-02-16", "close": 32.72, "volume": 297939.0}, {"date": "2021-02-17", "close": 32.61, "volume": 272508.0}, {"date": "2021-02-18", "close": 32.25, "volume": 458508.0}, {"date": "2021-02-19", "close": 33.01, "volume": 447161.0}, {"date": "2021-02-22", "close": 33.73, "volume": 452863.0}, {"date": "2021-02-23", "close": 34.15, "volume": 657499.0}, {"date": "2021-02-24", "close": 34.82, "volume": 649322.0}, {"date": "2021-02-25", "close": 34.04, "volume": 365240.0}, {"date": "2021-02-26", "close": 33.06, "volume": 378337.0}, {"date": "2021-03-01", "close": 34.07, "volume": 350666.0}, {"date": "2021-03-02", "close": 33.64, "volume": 339895.0}, {"date": "2021-03-03", "close": 34.17, "volume": 437046.0}, {"date": "2021-03-04", "close": 33.765, "volume": 614023.0}, {"date": "2021-03-05", "close": 34.72, "volume": 587709.0}, {"date": "2021-03-08", "close": 35.52, "volume": 691756.0}, {"date": "2021-03-09", "close": 35.21, "volume": 455768.0}, {"date": "2021-03-10", "close": 35.72, "volume": 549185.0}, {"date": "2021-03-11", "close": 35.75, "volume": 487627.0}, {"date": "2021-03-12", "close": 36.46, "volume": 402899.0}, {"date": "2021-03-15", "close": 35.71, "volume": 329134.0}, {"date": "2021-03-16", "close": 35.43, "volume": 308273.0}, {"date": "2021-03-17", "close": 35.32, "volume": 418428.0}, {"date": "2021-03-18", "close": 35.42, "volume": 320026.0}, {"date": "2021-03-19", "close": 35.83, "volume": 1530138.0}, {"date": "2021-03-22", "close": 34.45, "volume": 298657.0}, {"date": "2021-03-23", "close": 33.17, "volume": 387251.0}, {"date": "2021-03-24", "close": 33.01, "volume": 454818.0}, {"date": "2021-03-25", "close": 34.02, "volume": 462896.0}, {"date": "2021-03-26", "close": 35.19, "volume": 399776.0}, {"date": "2021-03-29", "close": 33.9, "volume": 405400.0}, {"date": "2021-03-30", "close": 34.39, "volume": 273555.0}, {"date": "2021-03-31", "close": 34.12, "volume": 410673.0}, {"date": "2021-04-01", "close": 34.23, "volume": 299401.0}, {"date": "2021-04-05", "close": 34.2, "volume": 377453.0}, {"date": "2021-04-06", "close": 33.82, "volume": 292432.0}, {"date": "2021-04-07", "close": 33.63, "volume": 267892.0}, {"date": "2021-04-08", "close": 33.52, "volume": 300920.0}, {"date": "2021-04-09", "close": 34.03, "volume": 225281.0}, {"date": "2021-04-12", "close": 34.35, "volume": 168546.0}, {"date": "2021-04-13", "close": 33.15, "volume": 306312.0}, {"date": "2021-04-14", "close": 33.92, "volume": 308837.0}, {"date": "2021-04-15", "close": 33.56, "volume": 258830.0}, {"date": "2021-04-16", "close": 33.83, "volume": 218194.0}, {"date": "2021-04-19", "close": 33.77, "volume": 222352.0}, {"date": "2021-04-20", "close": 31.99, "volume": 492675.0}, {"date": "2021-04-21", "close": 32.33, "volume": 548117.0}, {"date": "2021-04-22", "close": 31.95, "volume": 262689.0}, {"date": "2021-04-23", "close": 33.41, "volume": 373192.0}, {"date": "2021-04-26", "close": 33.23, "volume": 317059.0}, {"date": "2021-04-27", "close": 33.29, "volume": 270018.0}, {"date": "2021-04-28", "close": 33.48, "volume": 338581.0}, {"date": "2021-04-29", "close": 33.34, "volume": 237961.0}, {"date": "2021-04-30", "close": 32.72, "volume": 386728.0}, {"date": "2021-05-03", "close": 33.34, "volume": 454993.0}, {"date": "2021-05-04", "close": 33.68, "volume": 261371.0}, {"date": "2021-05-05", "close": 34.14, "volume": 331690.0}, {"date": "2021-05-06", "close": 34.72, "volume": 344487.0}, {"date": "2021-05-07", "close": 34.73, "volume": 285565.0}, {"date": "2021-05-10", "close": 34.39, "volume": 536094.0}, {"date": "2021-05-11", "close": 33.84, "volume": 203186.0}, {"date": "2021-05-12", "close": 32.89, "volume": 339973.0}, {"date": "2021-05-13", "close": 34.71, "volume": 597316.0}, {"date": "2021-05-14", "close": 35.41, "volume": 311448.0}, {"date": "2021-05-17", "close": 35.24, "volume": 305171.0}, {"date": "2021-05-18", "close": 34.21, "volume": 193007.0}, {"date": "2021-05-19", "close": 34.54, "volume": 501346.0}, {"date": "2021-05-20", "close": 34.76, "volume": 350656.0}, {"date": "2021-05-21", "close": 35.1, "volume": 346467.0}, {"date": "2021-05-24", "close": 34.44, "volume": 265445.0}, {"date": "2021-05-25", "close": 33.18, "volume": 417152.0}, {"date": "2021-05-26", "close": 33.79, "volume": 266027.0}, {"date": "2021-05-27", "close": 34.63, "volume": 577766.0}, {"date": "2021-05-28", "close": 34.58, "volume": 316745.0}, {"date": "2021-06-01", "close": 34.72, "volume": 521943.0}, {"date": "2021-06-02", "close": 34.22, "volume": 300373.0}, {"date": "2021-06-03", "close": 34.36, "volume": 402660.0}, {"date": "2021-06-04", "close": 34.63, "volume": 239676.0}, {"date": "2021-06-07", "close": 34.46, "volume": 292236.0}, {"date": "2021-06-08", "close": 34.72, "volume": 243134.0}, {"date": "2021-06-09", "close": 34.28, "volume": 324167.0}, {"date": "2021-06-10", "close": 33.63, "volume": 261871.0}, {"date": "2021-06-11", "close": 33.85, "volume": 279681.0}, {"date": "2021-06-14", "close": 33.19, "volume": 354725.0}, {"date": "2021-06-15", "close": 33.67, "volume": 308529.0}, {"date": "2021-06-16", "close": 34.29, "volume": 370206.0}, {"date": "2021-06-17", "close": 32.73, "volume": 651535.0}, {"date": "2021-06-18", "close": 31.58, "volume": 906228.0}, {"date": "2021-06-21", "close": 32.72, "volume": 348682.0}, {"date": "2021-06-22", "close": 32.74, "volume": 335692.0}, {"date": "2021-06-23", "close": 32.61, "volume": 790531.0}, {"date": "2021-06-24", "close": 32.9, "volume": 290211.0}, {"date": "2021-06-25", "close": 32.4, "volume": 1690004.0}, {"date": "2021-06-28", "close": 31.77, "volume": 468421.0}, {"date": "2021-06-29", "close": 31.42, "volume": 376688.0}, {"date": "2021-06-30", "close": 32.01, "volume": 465688.0}, {"date": "2021-07-01", "close": 32.38, "volume": 351433.0}, {"date": "2021-07-02", "close": 31.81, "volume": 226044.0}, {"date": "2021-07-06", "close": 30.87, "volume": 302833.0}, {"date": "2021-07-07", "close": 30.68, "volume": 465873.0}, {"date": "2021-07-08", "close": 30.38, "volume": 530513.0}, {"date": "2021-07-09", "close": 31.53, "volume": 308153.0}, {"date": "2021-07-12", "close": 32.05, "volume": 654754.0}, {"date": "2021-07-13", "close": 31.07, "volume": 405842.0}, {"date": "2021-07-14", "close": 30.7, "volume": 451133.0}, {"date": "2021-07-15", "close": 30.79, "volume": 1223990.0}, {"date": "2021-07-16", "close": 29.93, "volume": 407762.0}, {"date": "2021-07-19", "close": 28.66, "volume": 549129.0}, {"date": "2021-07-20", "close": 28.92, "volume": 778115.0}, {"date": "2021-07-21", "close": 28.75, "volume": 459482.0}, {"date": "2021-07-22", "close": 28.04, "volume": 661651.0}, {"date": "2021-07-23", "close": 28.68, "volume": 300516.0}, {"date": "2021-07-26", "close": 28.87, "volume": 349782.0}, {"date": "2021-07-27", "close": 28.88, "volume": 254311.0}, {"date": "2021-07-28", "close": 29.05, "volume": 336332.0}, {"date": "2021-07-29", "close": 29.13, "volume": 247171.0}, {"date": "2021-07-30", "close": 28.81, "volume": 365163.0}, {"date": "2021-08-02", "close": 28.68, "volume": 385907.0}, {"date": "2021-08-03", "close": 29.11, "volume": 435070.0}, {"date": "2021-08-04", "close": 28.65, "volume": 253657.0}, {"date": "2021-08-05", "close": 29.23, "volume": 253598.0}, {"date": "2021-08-06", "close": 30.4, "volume": 521220.0}, {"date": "2021-08-09", "close": 30.4, "volume": 276377.0}, {"date": "2021-08-10", "close": 30.7, "volume": 238432.0}, {"date": "2021-08-11", "close": 31.19, "volume": 234255.0}, {"date": "2021-08-12", "close": 31.12, "volume": 271860.0}, {"date": "2021-08-13", "close": 31.08, "volume": 225939.0}, {"date": "2021-08-16", "close": 30.78, "volume": 246230.0}, {"date": "2021-08-17", "close": 30.5, "volume": 366303.0}, {"date": "2021-08-18", "close": 29.99, "volume": 237057.0}, {"date": "2021-08-19", "close": 29.35, "volume": 319371.0}, {"date": "2021-08-20", "close": 29.8, "volume": 358062.0}, {"date": "2021-08-23", "close": 30.18, "volume": 249828.0}, {"date": "2021-08-24", "close": 30.01, "volume": 201746.0}, {"date": "2021-08-25", "close": 30.01, "volume": 255468.0}, {"date": "2021-08-26", "close": 29.7, "volume": 302583.0}, {"date": "2021-08-27", "close": 30.68, "volume": 305928.0}, {"date": "2021-08-30", "close": 30.07, "volume": 261676.0}, {"date": "2021-08-31", "close": 30.17, "volume": 406436.0}, {"date": "2021-09-01", "close": 30.06, "volume": 274823.0}, {"date": "2021-09-02", "close": 29.97, "volume": 322003.0}, {"date": "2021-09-03", "close": 30.04, "volume": 532981.0}, {"date": "2021-09-07", "close": 29.99, "volume": 338311.0}, {"date": "2021-09-08", "close": 29.62, "volume": 397561.0}, {"date": "2021-09-09", "close": 29.38, "volume": 314056.0}, {"date": "2021-09-10", "close": 28.64, "volume": 306383.0}, {"date": "2021-09-13", "close": 29.01, "volume": 377069.0}, {"date": "2021-09-14", "close": 28.3, "volume": 441435.0}, {"date": "2021-09-15", "close": 29.0, "volume": 756266.0}, {"date": "2021-09-16", "close": 28.76, "volume": 447185.0}, {"date": "2021-09-17", "close": 29.0, "volume": 1206946.0}, {"date": "2021-09-20", "close": 28.33, "volume": 488564.0}, {"date": "2021-09-21", "close": 28.07, "volume": 469555.0}, {"date": "2021-09-22", "close": 28.82, "volume": 489389.0}, {"date": "2021-09-23", "close": 29.91, "volume": 373416.0}, {"date": "2021-09-24", "close": 30.48, "volume": 429900.0}, {"date": "2021-09-27", "close": 31.49, "volume": 513858.0}, {"date": "2021-09-28", "close": 31.96, "volume": 902457.0}, {"date": "2021-09-29", "close": 32.69, "volume": 634188.0}, {"date": "2021-09-30", "close": 32.82, "volume": 1001316.0}, {"date": "2021-10-01", "close": 33.24, "volume": 794077.0}, {"date": "2021-10-04", "close": 33.51, "volume": 453794.0}, {"date": "2021-10-05", "close": 33.05, "volume": 456255.0}, {"date": "2021-10-06", "close": 32.94, "volume": 313922.0}, {"date": "2021-10-07", "close": 33.65, "volume": 271515.0}, {"date": "2021-10-08", "close": 33.88, "volume": 265697.0}, {"date": "2021-10-11", "close": 33.41, "volume": 314233.0}, {"date": "2021-10-12", "close": 33.53, "volume": 361612.0}, {"date": "2021-10-13", "close": 33.2, "volume": 420483.0}, {"date": "2021-10-14", "close": 34.13, "volume": 450214.0}, {"date": "2021-10-15", "close": 33.96, "volume": 440382.0}, {"date": "2021-10-18", "close": 33.94, "volume": 318180.0}, {"date": "2021-10-19", "close": 34.06, "volume": 436308.0}, {"date": "2021-10-20", "close": 34.96, "volume": 978672.0}, {"date": "2021-10-21", "close": 35.52, "volume": 741543.0}, {"date": "2021-10-22", "close": 35.74, "volume": 490987.0}, {"date": "2021-10-25", "close": 35.9, "volume": 348817.0}, {"date": "2021-10-26", "close": 35.81, "volume": 434782.0}, {"date": "2021-10-27", "close": 34.73, "volume": 364622.0}, {"date": "2021-10-28", "close": 35.01, "volume": 394434.0}, {"date": "2021-10-29", "close": 34.84, "volume": 433322.0}, {"date": "2021-11-01", "close": 35.71, "volume": 384810.0}, {"date": "2021-11-02", "close": 35.48, "volume": 290056.0}, {"date": "2021-11-03", "close": 36.5, "volume": 455430.0}, {"date": "2021-11-04", "close": 36.35, "volume": 476853.0}, {"date": "2021-11-05", "close": 36.72, "volume": 417499.0}, {"date": "2021-11-08", "close": 36.46, "volume": 404644.0}, {"date": "2021-11-09", "close": 35.9, "volume": 530139.0}, {"date": "2021-11-10", "close": 36.2, "volume": 444963.0}, {"date": "2021-11-11", "close": 36.58, "volume": 276934.0}, {"date": "2021-11-12", "close": 36.23, "volume": 283460.0}, {"date": "2021-11-15", "close": 36.08, "volume": 426737.0}, {"date": "2021-11-16", "close": 35.94, "volume": 461173.0}, {"date": "2021-11-17", "close": 35.56, "volume": 460428.0}, {"date": "2021-11-18", "close": 35.93, "volume": 399449.0}, {"date": "2021-11-19", "close": 36.06, "volume": 435752.0}, {"date": "2021-11-22", "close": 36.71, "volume": 677227.0}, {"date": "2021-11-23", "close": 36.99, "volume": 308786.0}, {"date": "2021-11-24", "close": 36.76, "volume": 244946.0}, {"date": "2021-11-26", "close": 34.63, "volume": 406005.0}, {"date": "2021-11-29", "close": 34.83, "volume": 692858.0}, {"date": "2021-11-30", "close": 34.27, "volume": 513158.0}, {"date": "2021-12-01", "close": 33.98, "volume": 695361.0}, {"date": "2021-12-02", "close": 35.12, "volume": 608943.0}, {"date": "2021-12-03", "close": 34.56, "volume": 595315.0}, {"date": "2021-12-06", "close": 35.56, "volume": 505354.0}, {"date": "2021-12-07", "close": 34.97, "volume": 334086.0}, {"date": "2021-12-08", "close": 34.91, "volume": 290408.0}, {"date": "2021-12-09", "close": 34.39, "volume": 270361.0}, {"date": "2021-12-10", "close": 34.41, "volume": 386174.0}, {"date": "2021-12-13", "close": 33.85, "volume": 380938.0}, {"date": "2021-12-14", "close": 34.16, "volume": 493038.0}, {"date": "2021-12-15", "close": 33.58, "volume": 1106720.0}, {"date": "2021-12-16", "close": 34.31, "volume": 662951.0}, {"date": "2021-12-17", "close": 33.62, "volume": 3560073.0}, {"date": "2021-12-20", "close": 33.2, "volume": 1170936.0}, {"date": "2021-12-21", "close": 33.65, "volume": 626983.0}, {"date": "2021-12-22", "close": 33.87, "volume": 334922.0}, {"date": "2021-12-23", "close": 34.37, "volume": 202866.0}, {"date": "2021-12-27", "close": 34.78, "volume": 274667.0}, {"date": "2021-12-28", "close": 35.75, "volume": 769717.0}, {"date": "2021-12-29", "close": 36.28, "volume": 1164286.0}, {"date": "2021-12-30", "close": 35.52, "volume": 1437211.0}, {"date": "2021-12-31", "close": 35.94, "volume": 4989165.0}, {"date": "2022-01-03", "close": 36.16, "volume": 1281395.0}, {"date": "2022-01-04", "close": 37.16, "volume": 856060.0}, {"date": "2022-01-05", "close": 36.71, "volume": 926849.0}, {"date": "2022-01-06", "close": 38.12, "volume": 820054.0}, {"date": "2022-01-07", "close": 38.41, "volume": 604995.0}, {"date": "2022-01-10", "close": 38.55, "volume": 726921.0}, {"date": "2022-01-11", "close": 38.33, "volume": 555932.0}, {"date": "2022-01-12", "close": 38.29, "volume": 1126556.0}, {"date": "2022-01-13", "close": 38.72, "volume": 601548.0}, {"date": "2022-01-14", "close": 39.09, "volume": 519179.0}, {"date": "2022-01-18", "close": 38.49, "volume": 982995.0}, {"date": "2022-01-19", "close": 36.67, "volume": 997119.0}, {"date": "2022-01-20", "close": 35.85, "volume": 1055939.0}, {"date": "2022-01-21", "close": 35.15, "volume": 1029778.0}, {"date": "2022-01-24", "close": 35.69, "volume": 1294657.0}, {"date": "2022-01-25", "close": 35.76, "volume": 1497150.0}, {"date": "2022-01-26", "close": 36.08, "volume": 1007882.0}, {"date": "2022-01-27", "close": 35.08, "volume": 782614.0}, {"date": "2022-01-28", "close": 35.0, "volume": 809914.0}, {"date": "2022-01-31", "close": 35.39, "volume": 825998.0}, {"date": "2022-02-01", "close": 35.75, "volume": 732232.0}, {"date": "2022-02-02", "close": 35.91, "volume": 814301.0}, {"date": "2022-02-03", "close": 35.58, "volume": 681659.0}, {"date": "2022-02-04", "close": 36.11, "volume": 569367.0}, {"date": "2022-02-07", "close": 36.91, "volume": 798804.0}, {"date": "2022-02-08", "close": 37.78, "volume": 722412.0}, {"date": "2022-02-09", "close": 37.1, "volume": 624450.0}, {"date": "2022-02-10", "close": 36.69, "volume": 803128.0}, {"date": "2022-02-11", "close": 36.23, "volume": 630236.0}, {"date": "2022-02-14", "close": 36.09, "volume": 900564.0}, {"date": "2022-02-15", "close": 37.09, "volume": 510597.0}, {"date": "2022-02-16", "close": 37.94, "volume": 1359692.0}, {"date": "2022-02-17", "close": 37.41, "volume": 1299617.0}, {"date": "2022-02-18", "close": 37.85, "volume": 2133085.0}, {"date": "2022-02-22", "close": 37.5, "volume": 1220057.0}, {"date": "2022-02-23", "close": 36.92, "volume": 782697.0}, {"date": "2022-02-24", "close": 36.31, "volume": 1055144.0}, {"date": "2022-02-25", "close": 38.16, "volume": 814431.0}, {"date": "2022-02-28", "close": 38.66, "volume": 767778.0}, {"date": "2022-03-01", "close": 36.98, "volume": 993786.0}, {"date": "2022-03-02", "close": 38.0, "volume": 926247.0}, {"date": "2022-03-03", "close": 38.11, "volume": 546018.0}, {"date": "2022-03-04", "close": 36.77, "volume": 461592.0}, {"date": "2022-03-07", "close": 35.37, "volume": 606303.0}, {"date": "2022-03-08", "close": 35.79, "volume": 737091.0}, {"date": "2022-03-09", "close": 36.51, "volume": 569806.0}, {"date": "2022-03-10", "close": 37.03, "volume": 600640.0}, {"date": "2022-03-11", "close": 37.81, "volume": 648424.0}, {"date": "2022-03-14", "close": 37.8, "volume": 507382.0}, {"date": "2022-03-15", "close": 37.32, "volume": 502910.0}, {"date": "2022-03-16", "close": 38.19, "volume": 905643.0}, {"date": "2022-03-17", "close": 37.64, "volume": 598414.0}, {"date": "2022-03-18", "close": 36.71, "volume": 2747015.0}, {"date": "2022-03-21", "close": 36.42, "volume": 798412.0}, {"date": "2022-03-22", "close": 36.75, "volume": 518952.0}, {"date": "2022-03-23", "close": 35.01, "volume": 494349.0}, {"date": "2022-03-24", "close": 35.13, "volume": 507390.0}, {"date": "2022-03-25", "close": 36.07, "volume": 476157.0}, {"date": "2022-03-28", "close": 35.73, "volume": 465072.0}, {"date": "2022-03-29", "close": 36.61, "volume": 711568.0}, {"date": "2022-03-30", "close": 35.57, "volume": 564841.0}, {"date": "2022-03-31", "close": 34.8, "volume": 640246.0}, {"date": "2022-04-01", "close": 34.13, "volume": 928412.0}, {"date": "2022-04-04", "close": 33.78, "volume": 665408.0}, {"date": "2022-04-05", "close": 33.13, "volume": 654959.0}, {"date": "2022-04-06", "close": 32.28, "volume": 1003051.0}, {"date": "2022-04-07", "close": 31.63, "volume": 714162.0}, {"date": "2022-04-08", "close": 31.37, "volume": 770309.0}, {"date": "2022-04-11", "close": 31.46, "volume": 525706.0}, {"date": "2022-04-12", "close": 31.26, "volume": 672345.0}, {"date": "2022-04-13", "close": 31.64, "volume": 470426.0}, {"date": "2022-04-14", "close": 31.04, "volume": 469638.0}, {"date": "2022-04-18", "close": 31.28, "volume": 516915.0}, {"date": "2022-04-19", "close": 32.13, "volume": 594602.0}, {"date": "2022-04-20", "close": 32.2, "volume": 690902.0}, {"date": "2022-04-21", "close": 31.75, "volume": 719377.0}, {"date": "2022-04-22", "close": 31.75, "volume": 974986.0}, {"date": "2022-04-25", "close": 31.68, "volume": 785256.0}, {"date": "2022-04-26", "close": 31.11, "volume": 788913.0}, {"date": "2022-04-27", "close": 30.97, "volume": 486774.0}, {"date": "2022-04-28", "close": 30.99, "volume": 454663.0}, {"date": "2022-04-29", "close": 30.14, "volume": 460868.0}, {"date": "2022-05-02", "close": 30.4, "volume": 598789.0}, {"date": "2022-05-03", "close": 30.55, "volume": 448949.0}, {"date": "2022-05-04", "close": 31.69, "volume": 449245.0}, {"date": "2022-05-05", "close": 30.7, "volume": 377648.0}, {"date": "2022-05-06", "close": 30.1, "volume": 448489.0}, {"date": "2022-05-09", "close": 30.24, "volume": 431131.0}, {"date": "2022-05-10", "close": 29.84, "volume": 491037.0}, {"date": "2022-05-11", "close": 29.53, "volume": 592126.0}, {"date": "2022-05-12", "close": 29.86, "volume": 486691.0}, {"date": "2022-05-13", "close": 29.82, "volume": 370819.0}, {"date": "2022-05-16", "close": 29.54, "volume": 349952.0}, {"date": "2022-05-17", "close": 30.41, "volume": 360480.0}, {"date": "2022-05-18", "close": 29.93, "volume": 664729.0}, {"date": "2022-05-19", "close": 29.67, "volume": 594549.0}, {"date": "2022-05-20", "close": 29.86, "volume": 493487.0}, {"date": "2022-05-23", "close": 30.57, "volume": 484623.0}, {"date": "2022-05-24", "close": 30.3, "volume": 553397.0}, {"date": "2022-05-25", "close": 30.58, "volume": 365281.0}, {"date": "2022-05-26", "close": 31.23, "volume": 282136.0}, {"date": "2022-05-27", "close": 31.89, "volume": 351678.0}, {"date": "2022-05-31", "close": 31.43, "volume": 515029.0}, {"date": "2022-06-01", "close": 31.22, "volume": 434299.0}, {"date": "2022-06-02", "close": 31.94, "volume": 547824.0}, {"date": "2022-06-03", "close": 31.6, "volume": 543793.0}, {"date": "2022-06-06", "close": 31.72, "volume": 495639.0}, {"date": "2022-06-07", "close": 32.1, "volume": 503311.0}, {"date": "2022-06-08", "close": 31.2, "volume": 465393.0}, {"date": "2022-06-09", "close": 30.07, "volume": 525177.0}, {"date": "2022-06-10", "close": 29.5, "volume": 676946.0}, {"date": "2022-06-13", "close": 28.64, "volume": 576162.0}, {"date": "2022-06-14", "close": 28.69, "volume": 423151.0}, {"date": "2022-06-15", "close": 28.94, "volume": 693421.0}, {"date": "2022-06-16", "close": 27.96, "volume": 721832.0}, {"date": "2022-06-17", "close": 28.94, "volume": 1775077.0}, {"date": "2022-06-21", "close": 30.1, "volume": 799992.0}, {"date": "2022-06-22", "close": 29.76, "volume": 521565.0}, {"date": "2022-06-23", "close": 29.62, "volume": 420750.0}, {"date": "2022-06-24", "close": 30.55, "volume": 864014.0}, {"date": "2022-06-27", "close": 30.67, "volume": 302392.0}, {"date": "2022-06-28", "close": 30.06, "volume": 383663.0}, {"date": "2022-06-29", "close": 30.11, "volume": 382560.0}, {"date": "2022-06-30", "close": 30.19, "volume": 477998.0}, {"date": "2022-07-01", "close": 30.98, "volume": 526589.0}, {"date": "2022-07-05", "close": 31.04, "volume": 603297.0}, {"date": "2022-07-06", "close": 30.76, "volume": 383587.0}, {"date": "2022-07-07", "close": 30.97, "volume": 382301.0}, {"date": "2022-07-08", "close": 30.87, "volume": 275422.0}, {"date": "2022-07-11", "close": 30.8, "volume": 443110.0}, {"date": "2022-07-12", "close": 31.0, "volume": 436032.0}, {"date": "2022-07-13", "close": 30.46, "volume": 387805.0}, {"date": "2022-07-14", "close": 30.01, "volume": 631473.0}, {"date": "2022-07-15", "close": 31.15, "volume": 470843.0}, {"date": "2022-07-18", "close": 31.15, "volume": 432337.0}, {"date": "2022-07-19", "close": 32.32, "volume": 564933.0}, {"date": "2022-07-20", "close": 32.26, "volume": 765516.0}, {"date": "2022-07-21", "close": 32.08, "volume": 594479.0}, {"date": "2022-07-22", "close": 32.12, "volume": 606531.0}, {"date": "2022-07-25", "close": 32.41, "volume": 429014.0}, {"date": "2022-07-26", "close": 32.35, "volume": 336622.0}, {"date": "2022-07-27", "close": 32.99, "volume": 364178.0}, {"date": "2022-07-28", "close": 33.46, "volume": 458584.0}, {"date": "2022-07-29", "close": 34.03, "volume": 537355.0}, {"date": "2022-08-01", "close": 34.0, "volume": 448422.0}, {"date": "2022-08-02", "close": 33.83, "volume": 359842.0}, {"date": "2022-08-03", "close": 34.23, "volume": 372915.0}, {"date": "2022-08-04", "close": 33.99, "volume": 347776.0}, {"date": "2022-08-05", "close": 34.23, "volume": 288201.0}, {"date": "2022-08-08", "close": 34.21, "volume": 532628.0}, {"date": "2022-08-09", "close": 34.5, "volume": 791612.0}, {"date": "2022-08-10", "close": 34.66, "volume": 514112.0}, {"date": "2022-08-11", "close": 35.19, "volume": 257414.0}, {"date": "2022-08-12", "close": 35.7, "volume": 288155.0}, {"date": "2022-08-15", "close": 35.9, "volume": 344838.0}, {"date": "2022-08-16", "close": 36.53, "volume": 552114.0}, {"date": "2022-08-17", "close": 36.16, "volume": 314228.0}, {"date": "2022-08-18", "close": 36.18, "volume": 240400.0}, {"date": "2022-08-19", "close": 36.1, "volume": 872685.0}, {"date": "2022-08-22", "close": 34.69, "volume": 454562.0}, {"date": "2022-08-23", "close": 34.51, "volume": 327314.0}, {"date": "2022-08-24", "close": 34.55, "volume": 293976.0}, {"date": "2022-08-25", "close": 35.0, "volume": 303406.0}, {"date": "2022-08-26", "close": 34.3, "volume": 389368.0}, {"date": "2022-08-29", "close": 33.64, "volume": 371233.0}, {"date": "2022-08-30", "close": 33.57, "volume": 280557.0}, {"date": "2022-08-31", "close": 33.53, "volume": 382534.0}, {"date": "2022-09-01", "close": 32.6, "volume": 710032.0}, {"date": "2022-09-02", "close": 32.31, "volume": 323224.0}, {"date": "2022-09-06", "close": 31.47, "volume": 342385.0}, {"date": "2022-09-07", "close": 31.87, "volume": 539756.0}, {"date": "2022-09-08", "close": 32.53, "volume": 579952.0}, {"date": "2022-09-09", "close": 33.13, "volume": 439158.0}, {"date": "2022-09-12", "close": 34.02, "volume": 540313.0}, {"date": "2022-09-13", "close": 33.15, "volume": 699180.0}, {"date": "2022-09-14", "close": 32.76, "volume": 764839.0}, {"date": "2022-09-15", "close": 33.33, "volume": 723676.0}, {"date": "2022-09-16", "close": 33.66, "volume": 1338015.0}, {"date": "2022-09-19", "close": 34.1, "volume": 539801.0}, {"date": "2022-09-20", "close": 34.25, "volume": 458449.0}, {"date": "2022-09-21", "close": 33.98, "volume": 575245.0}, {"date": "2022-09-22", "close": 33.65, "volume": 1071061.0}, {"date": "2022-09-23", "close": 32.85, "volume": 689964.0}, {"date": "2022-09-26", "close": 33.06, "volume": 561941.0}, {"date": "2022-09-27", "close": 32.57, "volume": 562830.0}, {"date": "2022-09-28", "close": 33.64, "volume": 952592.0}, {"date": "2022-09-29", "close": 33.2, "volume": 600186.0}, {"date": "2022-09-30", "close": 33.1, "volume": 740427.0}, {"date": "2022-10-03", "close": 33.51, "volume": 799451.0}, {"date": "2022-10-04", "close": 35.03, "volume": 615654.0}, {"date": "2022-10-05", "close": 35.26, "volume": 418615.0}, {"date": "2022-10-06", "close": 35.37, "volume": 491454.0}, {"date": "2022-10-07", "close": 34.8, "volume": 566133.0}, {"date": "2022-10-10", "close": 34.83, "volume": 478971.0}, {"date": "2022-10-11", "close": 35.29, "volume": 697919.0}, {"date": "2022-10-12", "close": 35.01, "volume": 511124.0}, {"date": "2022-10-13", "close": 36.44, "volume": 735430.0}, {"date": "2022-10-14", "close": 36.04, "volume": 447810.0}, {"date": "2022-10-17", "close": 36.64, "volume": 817032.0}, {"date": "2022-10-18", "close": 36.78, "volume": 743842.0}, {"date": "2022-10-19", "close": 36.4, "volume": 886348.0}, {"date": "2022-10-20", "close": 35.04, "volume": 744251.0}, {"date": "2022-10-21", "close": 36.17, "volume": 781930.0}, {"date": "2022-10-24", "close": 36.86, "volume": 526958.0}, {"date": "2022-10-25", "close": 37.52, "volume": 786115.0}, {"date": "2022-10-26", "close": 37.44, "volume": 480760.0}, {"date": "2022-10-27", "close": 37.44, "volume": 695513.0}, {"date": "2022-10-28", "close": 38.6, "volume": 780406.0}, {"date": "2022-10-31", "close": 38.5, "volume": 631041.0}, {"date": "2022-11-01", "close": 38.57, "volume": 637192.0}, {"date": "2022-11-02", "close": 38.15, "volume": 622475.0}, {"date": "2022-11-03", "close": 37.82, "volume": 336587.0}, {"date": "2022-11-04", "close": 38.72, "volume": 522033.0}, {"date": "2022-11-07", "close": 38.29, "volume": 640935.0}, {"date": "2022-11-08", "close": 37.87, "volume": 501859.0}, {"date": "2022-11-09", "close": 37.53, "volume": 449298.0}, {"date": "2022-11-10", "close": 38.45, "volume": 768214.0}, {"date": "2022-11-11", "close": 37.73, "volume": 629437.0}, {"date": "2022-11-14", "close": 37.43, "volume": 417257.0}, {"date": "2022-11-15", "close": 37.69, "volume": 513815.0}, {"date": "2022-11-16", "close": 37.03, "volume": 525073.0}, {"date": "2022-11-17", "close": 36.95, "volume": 590929.0}, {"date": "2022-11-18", "close": 37.69, "volume": 877100.0}, {"date": "2022-11-21", "close": 38.29, "volume": 572645.0}, {"date": "2022-11-22", "close": 39.17, "volume": 562637.0}, {"date": "2022-11-23", "close": 39.1, "volume": 501702.0}, {"date": "2022-11-25", "close": 39.13, "volume": 163193.0}, {"date": "2022-11-28", "close": 38.33, "volume": 352698.0}, {"date": "2022-11-29", "close": 38.39, "volume": 361888.0}, {"date": "2022-11-30", "close": 38.97, "volume": 913008.0}, {"date": "2022-12-01", "close": 38.68, "volume": 336695.0}, {"date": "2022-12-02", "close": 38.53, "volume": 314163.0}, {"date": "2022-12-05", "close": 35.98, "volume": 730988.0}, {"date": "2022-12-06", "close": 35.89, "volume": 542527.0}, {"date": "2022-12-07", "close": 36.0, "volume": 375048.0}, {"date": "2022-12-08", "close": 36.07, "volume": 402098.0}, {"date": "2022-12-09", "close": 35.46, "volume": 354015.0}, {"date": "2022-12-12", "close": 35.47, "volume": 447325.0}, {"date": "2022-12-13", "close": 34.41, "volume": 778377.0}, {"date": "2022-12-14", "close": 33.3, "volume": 607991.0}, {"date": "2022-12-15", "close": 32.71, "volume": 894350.0}, {"date": "2022-12-16", "close": 32.12, "volume": 1498874.0}, {"date": "2022-12-19", "close": 32.91, "volume": 657168.0}, {"date": "2022-12-20", "close": 32.79, "volume": 394152.0}, {"date": "2022-12-21", "close": 33.37, "volume": 408713.0}, {"date": "2022-12-22", "close": 33.3, "volume": 361699.0}, {"date": "2022-12-23", "close": 33.52, "volume": 198485.0}, {"date": "2022-12-27", "close": 33.9, "volume": 341252.0}, {"date": "2022-12-28", "close": 33.63, "volume": 382214.0}, {"date": "2022-12-29", "close": 33.95, "volume": 300830.0}, {"date": "2022-12-30", "close": 33.8, "volume": 298278.0}, {"date": "2023-01-03", "close": 33.7, "volume": 389660.0}, {"date": "2023-01-04", "close": 33.73, "volume": 494957.0}, {"date": "2023-01-05", "close": 33.37, "volume": 319505.0}, {"date": "2023-01-06", "close": 33.99, "volume": 470308.0}, {"date": "2023-01-09", "close": 33.78, "volume": 376694.0}, {"date": "2023-01-10", "close": 34.3, "volume": 491642.0}, {"date": "2023-01-11", "close": 34.5, "volume": 857556.0}, {"date": "2023-01-12", "close": 34.78, "volume": 414714.0}, {"date": "2023-01-13", "close": 35.1, "volume": 571033.0}, {"date": "2023-01-17", "close": 34.84, "volume": 662390.0}, {"date": "2023-01-18", "close": 32.02, "volume": 1427175.0}, {"date": "2023-01-19", "close": 31.01, "volume": 946928.0}, {"date": "2023-01-20", "close": 31.92, "volume": 794784.0}, {"date": "2023-01-23", "close": 32.05, "volume": 621480.0}, {"date": "2023-01-24", "close": 31.76, "volume": 379578.0}, {"date": "2023-01-25", "close": 31.8, "volume": 505884.0}, {"date": "2023-01-26", "close": 31.67, "volume": 490078.0}, {"date": "2023-01-27", "close": 31.94, "volume": 534961.0}, {"date": "2023-01-30", "close": 31.54, "volume": 379787.0}, {"date": "2023-01-31", "close": 32.54, "volume": 612515.0}, {"date": "2023-02-01", "close": 32.69, "volume": 672962.0}, {"date": "2023-02-02", "close": 33.85, "volume": 466991.0}, {"date": "2023-02-03", "close": 34.12, "volume": 579981.0}, {"date": "2023-02-06", "close": 33.32, "volume": 479131.0}, {"date": "2023-02-07", "close": 33.74, "volume": 363633.0}, {"date": "2023-02-08", "close": 33.26, "volume": 340615.0}, {"date": "2023-02-09", "close": 32.63, "volume": 292456.0}, {"date": "2023-02-10", "close": 32.5, "volume": 377415.0}, {"date": "2023-02-13", "close": 32.89, "volume": 281524.0}, {"date": "2023-02-14", "close": 32.61, "volume": 358493.0}, {"date": "2023-02-15", "close": 33.43, "volume": 415115.0}, {"date": "2023-02-16", "close": 33.1, "volume": 424648.0}, {"date": "2023-02-17", "close": 33.33, "volume": 466008.0}, {"date": "2023-02-21", "close": 32.65, "volume": 423679.0}, {"date": "2023-02-22", "close": 32.51, "volume": 604304.0}, {"date": "2023-02-23", "close": 33.02, "volume": 430876.0}, {"date": "2023-02-24", "close": 33.29, "volume": 390418.0}, {"date": "2023-02-27", "close": 33.08, "volume": 450445.0}, {"date": "2023-02-28", "close": 33.11, "volume": 724015.0}, {"date": "2023-03-01", "close": 33.04, "volume": 527097.0}, {"date": "2023-03-02", "close": 32.02, "volume": 393655.0}, {"date": "2023-03-03", "close": 32.28, "volume": 377122.0}, {"date": "2023-03-06", "close": 32.9, "volume": 939381.0}, {"date": "2023-03-07", "close": 32.13, "volume": 599341.0}, {"date": "2023-03-08", "close": 31.87, "volume": 472816.0}, {"date": "2023-03-09", "close": 29.77, "volume": 711892.0}, {"date": "2023-03-10", "close": 29.36, "volume": 1418217.0}, {"date": "2023-03-13", "close": 27.37, "volume": 1682910.0}, {"date": "2023-03-14", "close": 27.16, "volume": 1622262.0}, {"date": "2023-03-15", "close": 27.02, "volume": 1481895.0}, {"date": "2023-03-16", "close": 28.45, "volume": 1370380.0}, {"date": "2023-03-17", "close": 26.51, "volume": 2982685.0}, {"date": "2023-03-20", "close": 27.58, "volume": 1376769.0}, {"date": "2023-03-21", "close": 28.48, "volume": 1002548.0}, {"date": "2023-03-22", "close": 27.46, "volume": 915262.0}, {"date": "2023-03-23", "close": 27.04, "volume": 1097213.0}, {"date": "2023-03-24", "close": 28.19, "volume": 1059734.0}, {"date": "2023-03-27", "close": 28.62, "volume": 1033340.0}, {"date": "2023-03-28", "close": 28.33, "volume": 621573.0}, {"date": "2023-03-29", "close": 28.32, "volume": 1185982.0}, {"date": "2023-03-30", "close": 27.73, "volume": 484303.0}, {"date": "2023-03-31", "close": 28.12, "volume": 651182.0}, {"date": "2023-04-03", "close": 27.89, "volume": 520968.0}, {"date": "2023-04-04", "close": 27.68, "volume": 536288.0}, {"date": "2023-04-05", "close": 27.53, "volume": 664939.0}, {"date": "2023-04-06", "close": 27.83, "volume": 616620.0}, {"date": "2023-04-10", "close": 27.95, "volume": 761458.0}, {"date": "2023-04-11", "close": 27.84, "volume": 653119.0}, {"date": "2023-04-12", "close": 27.58, "volume": 413566.0}, {"date": "2023-04-13", "close": 27.51, "volume": 660138.0}, {"date": "2023-04-14", "close": 26.82, "volume": 768652.0}, {"date": "2023-04-17", "close": 27.81, "volume": 669369.0}, {"date": "2023-04-18", "close": 27.22, "volume": 854181.0}, {"date": "2023-04-19", "close": 27.52, "volume": 1031797.0}, {"date": "2023-04-20", "close": 27.45, "volume": 899820.0}, {"date": "2023-04-21", "close": 26.41, "volume": 910727.0}, {"date": "2023-04-24", "close": 26.1, "volume": 635369.0}, {"date": "2023-04-25", "close": 24.79, "volume": 761437.0}, {"date": "2023-04-26", "close": 24.48, "volume": 607016.0}, {"date": "2023-04-27", "close": 24.6, "volume": 896298.0}, {"date": "2023-04-28", "close": 24.9, "volume": 690464.0}, {"date": "2023-05-01", "close": 24.58, "volume": 564694.0}, {"date": "2023-05-02", "close": 22.71, "volume": 673835.0}, {"date": "2023-05-03", "close": 22.31, "volume": 732090.0}, {"date": "2023-05-04", "close": 21.56, "volume": 752959.0}, {"date": "2023-05-05", "close": 22.41, "volume": 565055.0}, {"date": "2023-05-08", "close": 21.65, "volume": 625998.0}, {"date": "2023-05-09", "close": 21.55, "volume": 480465.0}, {"date": "2023-05-10", "close": 21.79, "volume": 477204.0}, {"date": "2023-05-11", "close": 21.15, "volume": 441562.0}, {"date": "2023-05-12", "close": 21.11, "volume": 420551.0}, {"date": "2023-05-15", "close": 21.57, "volume": 385413.0}, {"date": "2023-05-16", "close": 21.09, "volume": 383422.0}, {"date": "2023-05-17", "close": 22.76, "volume": 658394.0}, {"date": "2023-05-18", "close": 23.01, "volume": 597653.0}, {"date": "2023-05-19", "close": 22.41, "volume": 762237.0}, {"date": "2023-05-22", "close": 23.31, "volume": 493960.0}, {"date": "2023-05-23", "close": 23.41, "volume": 611036.0}, {"date": "2023-05-24", "close": 23.07, "volume": 437795.0}, {"date": "2023-05-25", "close": 22.94, "volume": 381089.0}, {"date": "2023-05-26", "close": 23.32, "volume": 340594.0}, {"date": "2023-05-30", "close": 23.35, "volume": 389488.0}, {"date": "2023-05-31", "close": 22.61, "volume": 829198.0}, {"date": "2023-06-01", "close": 23.33, "volume": 415359.0}, {"date": "2023-06-02", "close": 24.93, "volume": 597965.0}, {"date": "2023-06-05", "close": 24.2, "volume": 539957.0}, {"date": "2023-06-06", "close": 25.79, "volume": 1325056.0}, {"date": "2023-06-07", "close": 26.95, "volume": 763547.0}, {"date": "2023-06-08", "close": 26.83, "volume": 611819.0}, {"date": "2023-06-09", "close": 26.58, "volume": 448605.0}, {"date": "2023-06-12", "close": 26.27, "volume": 615567.0}, {"date": "2023-06-13", "close": 26.84, "volume": 424763.0}, {"date": "2023-06-14", "close": 25.91, "volume": 551361.0}, {"date": "2023-06-15", "close": 26.63, "volume": 553604.0}, {"date": "2023-06-16", "close": 26.37, "volume": 1484790.0}, {"date": "2023-06-20", "close": 26.2, "volume": 698714.0}, {"date": "2023-06-21", "close": 25.47, "volume": 800954.0}, {"date": "2023-06-22", "close": 24.76, "volume": 707899.0}, {"date": "2023-06-23", "close": 24.12, "volume": 2445458.0}, {"date": "2023-06-26", "close": 24.34, "volume": 562481.0}, {"date": "2023-06-27", "close": 24.6, "volume": 495980.0}, {"date": "2023-06-28", "close": 24.62, "volume": 369552.0}, {"date": "2023-06-29", "close": 25.23, "volume": 384063.0}, {"date": "2023-06-30", "close": 24.99, "volume": 449216.0}, {"date": "2023-07-03", "close": 25.69, "volume": 310899.0}, {"date": "2023-07-05", "close": 25.19, "volume": 523926.0}, {"date": "2023-07-06", "close": 24.77, "volume": 546427.0}, {"date": "2023-07-07", "close": 25.26, "volume": 564367.0}, {"date": "2023-07-10", "close": 25.36, "volume": 535671.0}, {"date": "2023-07-11", "close": 25.77, "volume": 354969.0}, {"date": "2023-07-12", "close": 26.33, "volume": 574683.0}, {"date": "2023-07-13", "close": 27.09, "volume": 713707.0}, {"date": "2023-07-14", "close": 26.81, "volume": 994993.0}, {"date": "2023-07-17", "close": 27.51, "volume": 626444.0}, {"date": "2023-07-18", "close": 28.55, "volume": 1202409.0}, {"date": "2023-07-19", "close": 28.21, "volume": 1186026.0}, {"date": "2023-07-20", "close": 27.94, "volume": 1212500.0}, {"date": "2023-07-21", "close": 27.91, "volume": 811669.0}, {"date": "2023-07-24", "close": 28.72, "volume": 714885.0}, {"date": "2023-07-25", "close": 28.57, "volume": 659415.0}, {"date": "2023-07-26", "close": 29.08, "volume": 861586.0}, {"date": "2023-07-27", "close": 28.64, "volume": 645426.0}, {"date": "2023-07-28", "close": 28.99, "volume": 446598.0}, {"date": "2023-07-31", "close": 29.07, "volume": 487200.0}, {"date": "2023-08-01", "close": 29.03, "volume": 389665.0}, {"date": "2023-08-02", "close": 28.95, "volume": 427479.0}, {"date": "2023-08-03", "close": 29.48, "volume": 419447.0}, {"date": "2023-08-04", "close": 29.64, "volume": 385018.0}, {"date": "2023-08-07", "close": 30.15, "volume": 543162.0}, {"date": "2023-08-08", "close": 29.9, "volume": 474580.0}, {"date": "2023-08-09", "close": 29.56, "volume": 379308.0}, {"date": "2023-08-10", "close": 29.36, "volume": 348623.0}, {"date": "2023-08-11", "close": 29.47, "volume": 345684.0}, {"date": "2023-08-14", "close": 29.03, "volume": 369002.0}, {"date": "2023-08-15", "close": 28.06, "volume": 423879.0}, {"date": "2023-08-16", "close": 27.79, "volume": 421504.0}, {"date": "2023-08-17", "close": 27.76, "volume": 356108.0}, {"date": "2023-08-18", "close": 27.68, "volume": 493674.0}, {"date": "2023-08-21", "close": 27.37, "volume": 398652.0}, {"date": "2023-08-22", "close": 26.54, "volume": 372607.0}, {"date": "2023-08-23", "close": 26.87, "volume": 369997.0}, {"date": "2023-08-24", "close": 27.12, "volume": 404445.0}, {"date": "2023-08-25", "close": 26.88, "volume": 294471.0}, {"date": "2023-08-28", "close": 27.11, "volume": 337469.0}, {"date": "2023-08-29", "close": 27.29, "volume": 296740.0}, {"date": "2023-08-30", "close": 27.14, "volume": 237269.0}, {"date": "2023-08-31", "close": 27.0, "volume": 674837.0}, {"date": "2023-09-01", "close": 27.59, "volume": 427959.0}, {"date": "2023-09-05", "close": 26.6, "volume": 638422.0}, {"date": "2023-09-06", "close": 25.83, "volume": 503185.0}, {"date": "2023-09-07", "close": 25.57, "volume": 452028.0}, {"date": "2023-09-08", "close": 25.73, "volume": 298161.0}, {"date": "2023-09-11", "close": 25.58, "volume": 447073.0}, {"date": "2023-09-12", "close": 25.81, "volume": 302711.0}, {"date": "2023-09-13", "close": 25.52, "volume": 510288.0}, {"date": "2023-09-14", "close": 26.04, "volume": 553164.0}, {"date": "2023-09-15", "close": 26.05, "volume": 1570934.0}, {"date": "2023-09-18", "close": 25.65, "volume": 996371.0}, {"date": "2023-09-19", "close": 26.0, "volume": 680040.0}, {"date": "2023-09-20", "close": 25.64, "volume": 681970.0}, {"date": "2023-09-21", "close": 24.96, "volume": 436397.0}, {"date": "2023-09-22", "close": 24.71, "volume": 407858.0}, {"date": "2023-09-25", "close": 25.23, "volume": 390335.0}, {"date": "2023-09-26", "close": 24.77, "volume": 600258.0}, {"date": "2023-09-27", "close": 24.67, "volume": 477063.0}, {"date": "2023-09-28", "close": 25.02, "volume": 675423.0}, {"date": "2023-09-29", "close": 25.41, "volume": 736595.0}, {"date": "2023-10-02", "close": 24.84, "volume": 810459.0}, {"date": "2023-10-03", "close": 24.55, "volume": 539770.0}, {"date": "2023-10-04", "close": 24.76, "volume": 468806.0}, {"date": "2023-10-05", "close": 25.44, "volume": 644612.0}, {"date": "2023-10-06", "close": 25.83, "volume": 682921.0}, {"date": "2023-10-09", "close": 25.92, "volume": 531571.0}, {"date": "2023-10-10", "close": 26.09, "volume": 485676.0}, {"date": "2023-10-11", "close": 26.03, "volume": 717374.0}, {"date": "2023-10-12", "close": 25.42, "volume": 399006.0}, {"date": "2023-10-13", "close": 24.92, "volume": 384255.0}, {"date": "2023-10-16", "close": 25.62, "volume": 511788.0}, {"date": "2023-10-17", "close": 26.19, "volume": 665380.0}, {"date": "2023-10-18", "close": 24.13, "volume": 909429.0}, {"date": "2023-10-19", "close": 23.68, "volume": 901673.0}, {"date": "2023-10-20", "close": 22.77, "volume": 941623.0}, {"date": "2023-10-23", "close": 22.67, "volume": 734763.0}, {"date": "2023-10-24", "close": 22.28, "volume": 696226.0}, {"date": "2023-10-25", "close": 22.14, "volume": 728444.0}, {"date": "2023-10-26", "close": 22.68, "volume": 660554.0}, {"date": "2023-10-27", "close": 22.02, "volume": 623178.0}, {"date": "2023-10-30", "close": 22.17, "volume": 997286.0}, {"date": "2023-10-31", "close": 22.09, "volume": 771383.0}, {"date": "2023-11-01", "close": 22.05, "volume": 742919.0}, {"date": "2023-11-02", "close": 23.42, "volume": 745754.0}, {"date": "2023-11-03", "close": 24.0, "volume": 1097530.0}, {"date": "2023-11-06", "close": 23.58, "volume": 557479.0}, {"date": "2023-11-07", "close": 23.3, "volume": 446746.0}, {"date": "2023-11-08", "close": 23.17, "volume": 477917.0}, {"date": "2023-11-09", "close": 22.84, "volume": 591102.0}, {"date": "2023-11-10", "close": 22.98, "volume": 452420.0}, {"date": "2023-11-13", "close": 23.15, "volume": 615760.0}, {"date": "2023-11-14", "close": 24.82, "volume": 901511.0}, {"date": "2023-11-15", "close": 25.14, "volume": 837444.0}, {"date": "2023-11-16", "close": 24.8, "volume": 450303.0}, {"date": "2023-11-17", "close": 24.95, "volume": 560965.0}, {"date": "2023-11-20", "close": 24.93, "volume": 511835.0}, {"date": "2023-11-21", "close": 24.26, "volume": 359875.0}, {"date": "2023-11-22", "close": 24.49, "volume": 373938.0}, {"date": "2023-11-24", "close": 24.56, "volume": 143621.0}, {"date": "2023-11-27", "close": 24.35, "volume": 444650.0}, {"date": "2023-11-28", "close": 24.33, "volume": 465839.0}, {"date": "2023-11-29", "close": 24.69, "volume": 516822.0}, {"date": "2023-11-30", "close": 24.65, "volume": 466023.0}, {"date": "2023-12-01", "close": 26.23, "volume": 515030.0}, {"date": "2023-12-04", "close": 26.42, "volume": 727782.0}, {"date": "2023-12-05", "close": 26.15, "volume": 416640.0}, {"date": "2023-12-06", "close": 26.48, "volume": 583957.0}, {"date": "2023-12-07", "close": 27.14, "volume": 506539.0}, {"date": "2023-12-08", "close": 27.49, "volume": 524493.0}, {"date": "2023-12-11", "close": 27.63, "volume": 483983.0}, {"date": "2023-12-12", "close": 27.49, "volume": 463451.0}, {"date": "2023-12-13", "close": 29.32, "volume": 801823.0}, {"date": "2023-12-14", "close": 30.21, "volume": 1078671.0}, {"date": "2023-12-15", "close": 29.96, "volume": 3303560.0}, {"date": "2023-12-18", "close": 29.7, "volume": 527864.0}, {"date": "2023-12-19", "close": 30.05, "volume": 698145.0}, {"date": "2023-12-20", "close": 29.24, "volume": 802565.0}, {"date": "2023-12-21", "close": 29.36, "volume": 586088.0}, {"date": "2023-12-22", "close": 29.63, "volume": 393049.0}, {"date": "2023-12-26", "close": 29.91, "volume": 663434.0}, {"date": "2023-12-27", "close": 29.96, "volume": 399699.0}, {"date": "2023-12-28", "close": 29.93, "volume": 340788.0}, {"date": "2023-12-29", "close": 29.26, "volume": 582506.0}, {"date": "2024-01-02", "close": 29.17, "volume": 593270.0}, {"date": "2024-01-03", "close": 28.03, "volume": 674754.0}, {"date": "2024-01-04", "close": 28.55, "volume": 694359.0}, {"date": "2024-01-05", "close": 28.83, "volume": 580839.0}, {"date": "2024-01-08", "close": 29.45, "volume": 703491.0}, {"date": "2024-01-09", "close": 29.22, "volume": 758849.0}, {"date": "2024-01-10", "close": 29.38, "volume": 764616.0}, {"date": "2024-01-11", "close": 28.95, "volume": 1095120.0}, {"date": "2024-01-12", "close": 28.87, "volume": 511186.0}, {"date": "2024-01-16", "close": 28.25, "volume": 711203.0}, {"date": "2024-01-17", "close": 27.87, "volume": 510013.0}, {"date": "2024-01-18", "close": 28.13, "volume": 431392.0}, {"date": "2024-01-19", "close": 28.88, "volume": 595200.0}, {"date": "2024-01-22", "close": 29.69, "volume": 789448.0}, {"date": "2024-01-23", "close": 29.1, "volume": 727388.0}, {"date": "2024-01-24", "close": 28.79, "volume": 591620.0}, {"date": "2024-01-25", "close": 28.52, "volume": 730796.0}, {"date": "2024-01-26", "close": 28.58, "volume": 366204.0}, {"date": "2024-01-29", "close": 29.02, "volume": 450707.0}, {"date": "2024-01-30", "close": 28.83, "volume": 397332.0}, {"date": "2024-01-31", "close": 27.34, "volume": 709682.0}, {"date": "2024-02-01", "close": 27.31, "volume": 988011.0}, {"date": "2024-02-02", "close": 27.33, "volume": 488879.0}, {"date": "2024-02-05", "close": 26.81, "volume": 569798.0}, {"date": "2024-02-06", "close": 26.77, "volume": 440300.0}, {"date": "2024-02-07", "close": 26.68, "volume": 484704.0}, {"date": "2024-02-08", "close": 26.91, "volume": 457937.0}, {"date": "2024-02-09", "close": 27.24, "volume": 503418.0}, {"date": "2024-02-12", "close": 27.88, "volume": 547006.0}, {"date": "2024-02-13", "close": 26.15, "volume": 860554.0}, {"date": "2024-02-14", "close": 26.63, "volume": 546944.0}, {"date": "2024-02-15", "close": 27.66, "volume": 776172.0}, {"date": "2024-02-16", "close": 27.14, "volume": 503819.0}, {"date": "2024-02-20", "close": 26.79, "volume": 393088.0}, {"date": "2024-02-21", "close": 26.57, "volume": 665860.0}, {"date": "2024-02-22", "close": 26.18, "volume": 815299.0}, {"date": "2024-02-23", "close": 26.06, "volume": 552106.0}, {"date": "2024-02-26", "close": 25.67, "volume": 569377.0}, {"date": "2024-02-27", "close": 25.75, "volume": 1716125.0}, {"date": "2024-02-28", "close": 25.56, "volume": 630768.0}, {"date": "2024-02-29", "close": 26.01, "volume": 588917.0}, {"date": "2024-03-01", "close": 25.65, "volume": 402097.0}, {"date": "2024-03-04", "close": 25.03, "volume": 669825.0}, {"date": "2024-03-05", "close": 26.26, "volume": 680392.0}, {"date": "2024-03-06", "close": 26.27, "volume": 500600.0}, {"date": "2024-03-07", "close": 26.24, "volume": 492414.0}, {"date": "2024-03-08", "close": 26.22, "volume": 388868.0}, {"date": "2024-03-11", "close": 26.1, "volume": 331574.0}, {"date": "2024-03-12", "close": 25.59, "volume": 411566.0}, {"date": "2024-03-13", "close": 25.71, "volume": 601105.0}, {"date": "2024-03-14", "close": 24.92, "volume": 681898.0}, {"date": "2024-03-15", "close": 25.1, "volume": 1418352.0}, {"date": "2024-03-18", "close": 24.84, "volume": 422469.0}, {"date": "2024-03-19", "close": 24.76, "volume": 411847.0}, {"date": "2024-03-20", "close": 25.35, "volume": 1394840.0}, {"date": "2024-03-21", "close": 25.47, "volume": 1250897.0}, {"date": "2024-03-22", "close": 24.8, "volume": 897549.0}, {"date": "2024-03-25", "close": 24.99, "volume": 621387.0}, {"date": "2024-03-26", "close": 24.75, "volume": 399820.0}, {"date": "2024-03-27", "close": 25.97, "volume": 578602.0}, {"date": "2024-03-28", "close": 26.32, "volume": 850128.0}, {"date": "2024-04-01", "close": 25.29, "volume": 665603.0}, {"date": "2024-04-02", "close": 25.04, "volume": 734933.0}, {"date": "2024-04-03", "close": 25.12, "volume": 724420.0}, {"date": "2024-04-04", "close": 25.25, "volume": 761674.0}, {"date": "2024-04-05", "close": 25.31, "volume": 372105.0}, {"date": "2024-04-08", "close": 25.61, "volume": 281280.0}, {"date": "2024-04-09", "close": 26.13, "volume": 482290.0}, {"date": "2024-04-10", "close": 24.9, "volume": 952184.0}, {"date": "2024-04-11", "close": 24.92, "volume": 522463.0}, {"date": "2024-04-12", "close": 24.78, "volume": 421300.0}, {"date": "2024-04-15", "close": 24.9, "volume": 857043.0}, {"date": "2024-04-16", "close": 24.54, "volume": 624970.0}, {"date": "2024-04-17", "close": 24.57, "volume": 668854.0}, {"date": "2024-04-18", "close": 24.7, "volume": 476414.0}, {"date": "2024-04-19", "close": 25.25, "volume": 1035166.0}, {"date": "2024-04-22", "close": 25.54, "volume": 556280.0}, {"date": "2024-04-23", "close": 26.18, "volume": 553966.0}, {"date": "2024-04-24", "close": 26.33, "volume": 595349.0}, {"date": "2024-04-25", "close": 25.82, "volume": 474418.0}, {"date": "2024-04-26", "close": 25.98, "volume": 377375.0}, {"date": "2024-04-29", "close": 25.64, "volume": 474208.0}, {"date": "2024-04-30", "close": 25.23, "volume": 449604.0}, {"date": "2024-05-01", "close": 25.66, "volume": 654326.0}, {"date": "2024-05-02", "close": 26.05, "volume": 435672.0}, {"date": "2024-05-03", "close": 26.32, "volume": 302889.0}, {"date": "2024-05-06", "close": 26.39, "volume": 390297.0}, {"date": "2024-05-07", "close": 26.28, "volume": 361705.0}, {"date": "2024-05-08", "close": 26.37, "volume": 294847.0}, {"date": "2024-05-09", "close": 26.71, "volume": 364906.0}, {"date": "2024-05-10", "close": 26.64, "volume": 246005.0}, {"date": "2024-05-13", "close": 26.54, "volume": 288218.0}, {"date": "2024-05-14", "close": 26.82, "volume": 290531.0}, {"date": "2024-05-15", "close": 26.94, "volume": 311891.0}, {"date": "2024-05-16", "close": 26.85, "volume": 286311.0}, {"date": "2024-05-17", "close": 26.96, "volume": 443804.0}, {"date": "2024-05-20", "close": 26.78, "volume": 386516.0}, {"date": "2024-05-21", "close": 26.84, "volume": 405204.0}, {"date": "2024-05-22", "close": 26.62, "volume": 493786.0}, {"date": "2024-05-23", "close": 25.68, "volume": 446259.0}, {"date": "2024-05-24", "close": 25.57, "volume": 579136.0}, {"date": "2024-05-28", "close": 25.33, "volume": 323754.0}, {"date": "2024-05-29", "close": 25.0, "volume": 805060.0}, {"date": "2024-05-30", "close": 25.37, "volume": 382424.0}, {"date": "2024-05-31", "close": 25.66, "volume": 401746.0}, {"date": "2024-06-03", "close": 25.51, "volume": 506810.0}, {"date": "2024-06-04", "close": 24.98, "volume": 317222.0}, {"date": "2024-06-05", "close": 25.12, "volume": 349018.0}, {"date": "2024-06-06", "close": 25.17, "volume": 321902.0}, {"date": "2024-06-07", "close": 25.12, "volume": 483274.0}, {"date": "2024-06-10", "close": 24.58, "volume": 478609.0}, {"date": "2024-06-11", "close": 24.44, "volume": 429984.0}, {"date": "2024-06-12", "close": 25.05, "volume": 501483.0}, {"date": "2024-06-13", "close": 24.83, "volume": 467757.0}, {"date": "2024-06-14", "close": 24.22, "volume": 371779.0}, {"date": "2024-06-17", "close": 24.67, "volume": 419253.0}, {"date": "2024-06-18", "close": 24.97, "volume": 621718.0}, {"date": "2024-06-20", "close": 24.66, "volume": 413169.0}, {"date": "2024-06-21", "close": 24.61, "volume": 1606034.0}, {"date": "2024-06-24", "close": 25.1, "volume": 488065.0}, {"date": "2024-06-25", "close": 24.76, "volume": 385172.0}, {"date": "2024-06-26", "close": 24.87, "volume": 331885.0}, {"date": "2024-06-27", "close": 25.2, "volume": 336328.0}, {"date": "2024-06-28", "close": 25.46, "volume": 1713752.0}, {"date": "2024-07-01", "close": 25.1, "volume": 523956.0}, {"date": "2024-07-02", "close": 25.46, "volume": 411718.0}, {"date": "2024-07-03", "close": 24.97, "volume": 252246.0}, {"date": "2024-07-05", "close": 24.68, "volume": 444668.0}, {"date": "2024-07-08", "close": 24.56, "volume": 268343.0}, {"date": "2024-07-09", "close": 24.98, "volume": 451297.0}, {"date": "2024-07-10", "close": 25.65, "volume": 349362.0}, {"date": "2024-07-11", "close": 27.03, "volume": 770093.0}, {"date": "2024-07-12", "close": 27.0, "volume": 502074.0}, {"date": "2024-07-15", "close": 28.01, "volume": 738110.0}, {"date": "2024-07-16", "close": 29.03, "volume": 823070.0}, {"date": "2024-07-17", "close": 29.6, "volume": 740767.0}, {"date": "2024-07-18", "close": 29.16, "volume": 810805.0}, {"date": "2024-07-19", "close": 29.2, "volume": 614957.0}, {"date": "2024-07-22", "close": 29.54, "volume": 522675.0}, {"date": "2024-07-23", "close": 29.93, "volume": 1177239.0}, {"date": "2024-07-24", "close": 30.05, "volume": 1036131.0}, {"date": "2024-07-25", "close": 31.18, "volume": 1207802.0}, {"date": "2024-07-26", "close": 31.51, "volume": 663542.0}, {"date": "2024-07-29", "close": 30.79, "volume": 551276.0}, {"date": "2024-07-30", "close": 31.07, "volume": 651439.0}, {"date": "2024-07-31", "close": 30.95, "volume": 597900.0}, {"date": "2024-08-01", "close": 29.81, "volume": 700284.0}, {"date": "2024-08-02", "close": 28.76, "volume": 704315.0}, {"date": "2024-08-05", "close": 27.83, "volume": 774256.0}, {"date": "2024-08-06", "close": 28.09, "volume": 509094.0}, {"date": "2024-08-07", "close": 27.43, "volume": 572979.0}, {"date": "2024-08-08", "close": 28.04, "volume": 439875.0}, {"date": "2024-08-09", "close": 27.78, "volume": 261189.0}, {"date": "2024-08-12", "close": 27.49, "volume": 402633.0}, {"date": "2024-08-13", "close": 27.9, "volume": 427132.0}, {"date": "2024-08-14", "close": 27.8, "volume": 315447.0}, {"date": "2024-08-15", "close": 28.46, "volume": 403832.0}, {"date": "2024-08-16", "close": 29.32, "volume": 631205.0}, {"date": "2024-08-19", "close": 29.51, "volume": 444344.0}, {"date": "2024-08-20", "close": 28.84, "volume": 359011.0}, {"date": "2024-08-21", "close": 28.91, "volume": 233740.0}, {"date": "2024-08-22", "close": 29.19, "volume": 279524.0}, {"date": "2024-08-23", "close": 30.41, "volume": 571175.0}, {"date": "2024-08-26", "close": 30.14, "volume": 397746.0}, {"date": "2024-08-27", "close": 29.78, "volume": 363266.0}, {"date": "2024-08-28", "close": 30.19, "volume": 274360.0}, {"date": "2024-08-29", "close": 30.1, "volume": 294028.0}, {"date": "2024-08-30", "close": 30.47, "volume": 428839.0}, {"date": "2024-09-03", "close": 30.14, "volume": 428048.0}, {"date": "2024-09-04", "close": 29.61, "volume": 340754.0}, {"date": "2024-09-05", "close": 29.28, "volume": 304860.0}, {"date": "2024-09-06", "close": 28.67, "volume": 387450.0}, {"date": "2024-09-09", "close": 28.78, "volume": 478293.0}, {"date": "2024-09-10", "close": 28.62, "volume": 443310.0}, {"date": "2024-09-11", "close": 28.24, "volume": 481155.0}, {"date": "2024-09-12", "close": 28.42, "volume": 328484.0}, {"date": "2024-09-13", "close": 29.05, "volume": 403565.0}, {"date": "2024-09-16", "close": 29.19, "volume": 370714.0}, {"date": "2024-09-17", "close": 29.28, "volume": 447613.0}, {"date": "2024-09-18", "close": 29.38, "volume": 559911.0}, {"date": "2024-09-19", "close": 30.32, "volume": 524487.0}, {"date": "2024-09-20", "close": 29.54, "volume": 2435476.0}, {"date": "2024-09-23", "close": 29.34, "volume": 682167.0}, {"date": "2024-09-24", "close": 28.85, "volume": 571772.0}, {"date": "2024-09-25", "close": 28.39, "volume": 409153.0}, {"date": "2024-09-26", "close": 28.62, "volume": 531558.0}, {"date": "2024-09-27", "close": 28.62, "volume": 1060151.0}, {"date": "2024-09-30", "close": 29.08, "volume": 507625.0}, {"date": "2024-10-01", "close": 28.07, "volume": 401439.0}, {"date": "2024-10-02", "close": 27.8, "volume": 695203.0}, {"date": "2024-10-03", "close": 28.07, "volume": 746720.0}, {"date": "2024-10-04", "close": 28.41, "volume": 434209.0}, {"date": "2024-10-07", "close": 27.98, "volume": 385438.0}, {"date": "2024-10-08", "close": 27.59, "volume": 511059.0}, {"date": "2024-10-09", "close": 27.74, "volume": 600698.0}, {"date": "2024-10-10", "close": 27.58, "volume": 420419.0}, {"date": "2024-10-11", "close": 28.53, "volume": 471361.0}, {"date": "2024-10-14", "close": 29.01, "volume": 445090.0}, {"date": "2024-10-15", "close": 29.22, "volume": 587873.0}, {"date": "2024-10-16", "close": 29.72, "volume": 416939.0}, {"date": "2024-10-17", "close": 29.91, "volume": 342366.0}, {"date": "2024-10-18", "close": 29.3, "volume": 461451.0}, {"date": "2024-10-21", "close": 28.24, "volume": 369453.0}, {"date": "2024-10-22", "close": 28.67, "volume": 550159.0}, {"date": "2024-10-23", "close": 28.2, "volume": 827921.0}, {"date": "2024-10-24", "close": 28.25, "volume": 553367.0}, {"date": "2024-10-25", "close": 27.65, "volume": 325897.0}, {"date": "2024-10-28", "close": 28.58, "volume": 409992.0}, {"date": "2024-10-29", "close": 28.55, "volume": 422472.0}, {"date": "2024-10-30", "close": 29.11, "volume": 559677.0}, {"date": "2024-10-31", "close": 28.46, "volume": 540769.0}, {"date": "2024-11-01", "close": 28.22, "volume": 927048.0}, {"date": "2024-11-04", "close": 27.8, "volume": 335773.0}, {"date": "2024-11-05", "close": 28.35, "volume": 451593.0}, {"date": "2024-11-06", "close": 32.39, "volume": 1749997.0}, {"date": "2024-11-07", "close": 31.34, "volume": 700739.0}, {"date": "2024-11-08", "close": 31.7, "volume": 716912.0}, {"date": "2024-11-11", "close": 32.47, "volume": 722140.0}, {"date": "2024-11-12", "close": 32.59, "volume": 700694.0}, {"date": "2024-11-13", "close": 32.6, "volume": 640708.0}, {"date": "2024-11-14", "close": 32.4, "volume": 645303.0}, {"date": "2024-11-15", "close": 32.79, "volume": 623850.0}, {"date": "2024-11-18", "close": 33.15, "volume": 844331.0}, {"date": "2024-11-19", "close": 32.77, "volume": 722814.0}, {"date": "2024-11-20", "close": 32.49, "volume": 729838.0}, {"date": "2024-11-21", "close": 33.13, "volume": 546821.0}, {"date": "2024-11-22", "close": 34.27, "volume": 591287.0}, {"date": "2024-11-25", "close": 34.68, "volume": 1018699.0}, {"date": "2024-11-26", "close": 34.39, "volume": 672164.0}, {"date": "2024-11-27", "close": 34.17, "volume": 518078.0}, {"date": "2024-11-29", "close": 33.81, "volume": 359400.0}, {"date": "2024-12-02", "close": 33.77, "volume": 600540.0}, {"date": "2024-12-03", "close": 33.78, "volume": 479676.0}, {"date": "2024-12-04", "close": 34.0, "volume": 488545.0}, {"date": "2024-12-05", "close": 33.54, "volume": 618077.0}, {"date": "2024-12-06", "close": 33.91, "volume": 420578.0}, {"date": "2024-12-09", "close": 33.76, "volume": 648790.0}, {"date": "2024-12-10", "close": 33.58, "volume": 890651.0}, {"date": "2024-12-11", "close": 34.0, "volume": 759717.0}, {"date": "2024-12-12", "close": 33.3, "volume": 649722.0}, {"date": "2024-12-13", "close": 33.21, "volume": 464101.0}, {"date": "2024-12-16", "close": 33.25, "volume": 534215.0}, {"date": "2024-12-17", "close": 32.89, "volume": 797163.0}, {"date": "2024-12-18", "close": 31.09, "volume": 1524478.0}, {"date": "2024-12-19", "close": 31.05, "volume": 906326.0}, {"date": "2024-12-20", "close": 31.6, "volume": 2146294.0}, {"date": "2024-12-23", "close": 31.79, "volume": 848119.0}, {"date": "2024-12-24", "close": 32.21, "volume": 206663.0}, {"date": "2024-12-26", "close": 32.62, "volume": 440796.0}, {"date": "2024-12-27", "close": 32.35, "volume": 646078.0}, {"date": "2024-12-30", "close": 32.31, "volume": 513645.0}, {"date": "2024-12-31", "close": 32.31, "volume": 481240.0}, {"date": "2025-01-02", "close": 31.53, "volume": 483431.0}, {"date": "2025-01-03", "close": 31.85, "volume": 755812.0}, {"date": "2025-01-06", "close": 31.83, "volume": 683384.0}, {"date": "2025-01-07", "close": 31.45, "volume": 652459.0}, {"date": "2025-01-08", "close": 31.12, "volume": 504064.0}, {"date": "2025-01-10", "close": 29.84, "volume": 540146.0}, {"date": "2025-01-13", "close": 29.94, "volume": 494134.0}, {"date": "2025-01-14", "close": 31.37, "volume": 483815.0}, {"date": "2025-01-15", "close": 32.06, "volume": 507550.0}, {"date": "2025-01-16", "close": 32.04, "volume": 538024.0}, {"date": "2025-01-17", "close": 32.61, "volume": 916933.0}, {"date": "2025-01-21", "close": 33.25, "volume": 1144232.0}, {"date": "2025-01-22", "close": 32.95, "volume": 775551.0}, {"date": "2025-01-23", "close": 32.95, "volume": 858914.0}, {"date": "2025-01-24", "close": 32.97, "volume": 654198.0}, {"date": "2025-01-27", "close": 33.53, "volume": 765709.0}, {"date": "2025-01-28", "close": 33.57, "volume": 633479.0}, {"date": "2025-01-29", "close": 32.9, "volume": 750420.0}, {"date": "2025-01-30", "close": 33.05, "volume": 1034682.0}, {"date": "2025-01-31", "close": 33.17, "volume": 576651.0}, {"date": "2025-02-03", "close": 32.53, "volume": 444979.0}, {"date": "2025-02-04", "close": 33.47, "volume": 366817.0}, {"date": "2025-02-05", "close": 34.0, "volume": 558100.0}, {"date": "2025-02-06", "close": 34.3, "volume": 533690.0}, {"date": "2025-02-07", "close": 34.12, "volume": 796606.0}, {"date": "2025-02-10", "close": 33.87, "volume": 496929.0}, {"date": "2025-02-11", "close": 34.57, "volume": 385023.0}, {"date": "2025-02-12", "close": 33.21, "volume": 585333.0}, {"date": "2025-02-13", "close": 33.47, "volume": 359170.0}, {"date": "2025-02-14", "close": 33.47, "volume": 454550.0}, {"date": "2025-02-18", "close": 33.55, "volume": 429770.0}, {"date": "2025-02-19", "close": 33.24, "volume": 379471.0}, {"date": "2025-02-20", "close": 32.57, "volume": 343584.0}, {"date": "2025-02-21", "close": 31.89, "volume": 500167.0}, {"date": "2025-02-24", "close": 31.33, "volume": 466816.0}, {"date": "2025-02-25", "close": 31.38, "volume": 466330.0}, {"date": "2025-02-26", "close": 31.32, "volume": 457489.0}, {"date": "2025-02-27", "close": 31.68, "volume": 562463.0}, {"date": "2025-02-28", "close": 32.23, "volume": 924732.0}, {"date": "2025-03-03", "close": 32.02, "volume": 603899.0}, {"date": "2025-03-04", "close": 30.45, "volume": 581207.0}, {"date": "2025-03-05", "close": 30.3, "volume": 551100.0}, {"date": "2025-03-06", "close": 29.89, "volume": 499596.0}, {"date": "2025-03-07", "close": 29.61, "volume": 609866.0}, {"date": "2025-03-10", "close": 28.35, "volume": 869587.0}, {"date": "2025-03-11", "close": 28.06, "volume": 607834.0}, {"date": "2025-03-12", "close": 28.43, "volume": 662712.0}, {"date": "2025-03-13", "close": 27.9, "volume": 552426.0}, {"date": "2025-03-14", "close": 28.47, "volume": 664859.0}, {"date": "2025-03-17", "close": 28.58, "volume": 578798.0}, {"date": "2025-03-18", "close": 28.64, "volume": 1181920.0}, {"date": "2025-03-19", "close": 28.93, "volume": 1343619.0}, {"date": "2025-03-20", "close": 28.12, "volume": 928470.0}, {"date": "2025-03-21", "close": 27.98, "volume": 1896621.0}, {"date": "2025-03-24", "close": 28.93, "volume": 867030.0}, {"date": "2025-03-25", "close": 28.65, "volume": 3124433.0}, {"date": "2025-03-26", "close": 28.71, "volume": 821434.0}, {"date": "2025-03-27", "close": 28.55, "volume": 635400.0}, {"date": "2025-03-28", "close": 27.8, "volume": 472872.0}, {"date": "2025-03-31", "close": 28.13, "volume": 899468.0}, {"date": "2025-04-01", "close": 27.7, "volume": 703053.0}, {"date": "2025-04-02", "close": 27.91, "volume": 856147.0}, {"date": "2025-04-03", "close": 25.45, "volume": 1303138.0}, {"date": "2025-04-04", "close": 24.24, "volume": 1269297.0}, {"date": "2025-04-07", "close": 24.1, "volume": 1365116.0}, {"date": "2025-04-08", "close": 23.74, "volume": 1182784.0}, {"date": "2025-04-09", "close": 25.52, "volume": 2290117.0}, {"date": "2025-04-10", "close": 23.7, "volume": 1777085.0}, {"date": "2025-04-11", "close": 23.6, "volume": 775266.0}, {"date": "2025-04-14", "close": 23.83, "volume": 658427.0}, {"date": "2025-04-15", "close": 24.52, "volume": 951358.0}, {"date": "2025-04-16", "close": 24.65, "volume": 1226715.0}, {"date": "2025-04-17", "close": 24.79, "volume": 1063249.0}, {"date": "2025-04-21", "close": 24.58, "volume": 860246.0}, {"date": "2025-04-22", "close": 26.27, "volume": 1285254.0}, {"date": "2025-04-23", "close": 26.63, "volume": 1068421.0}, {"date": "2025-04-24", "close": 27.31, "volume": 827784.0}, {"date": "2025-04-25", "close": 27.26, "volume": 693973.0}, {"date": "2025-04-28", "close": 27.56, "volume": 675053.0}, {"date": "2025-04-29", "close": 27.77, "volume": 816587.0}, {"date": "2025-04-30", "close": 27.61, "volume": 713260.0}, {"date": "2025-05-01", "close": 27.88, "volume": 907296.0}, {"date": "2025-05-02", "close": 28.57, "volume": 560810.0}, {"date": "2025-05-05", "close": 28.44, "volume": 469057.0}, {"date": "2025-05-06", "close": 27.85, "volume": 536909.0}, {"date": "2025-05-07", "close": 28.02, "volume": 691201.0}, {"date": "2025-05-08", "close": 28.62, "volume": 562602.0}, {"date": "2025-05-09", "close": 28.53, "volume": 423277.0}, {"date": "2025-05-12", "close": 29.76, "volume": 651557.0}, {"date": "2025-05-13", "close": 29.77, "volume": 508037.0}, {"date": "2025-05-14", "close": 29.7, "volume": 358583.0}, {"date": "2025-05-15", "close": 29.76, "volume": 424352.0}, {"date": "2025-05-16", "close": 29.68, "volume": 506842.0}, {"date": "2025-05-19", "close": 29.49, "volume": 375255.0}, {"date": "2025-05-20", "close": 29.44, "volume": 340250.0}, {"date": "2025-05-21", "close": 28.39, "volume": 348137.0}, {"date": "2025-05-22", "close": 28.6, "volume": 635157.0}, {"date": "2025-05-23", "close": 28.34, "volume": 603817.0}, {"date": "2025-05-27", "close": 29.18, "volume": 501014.0}, {"date": "2025-05-28", "close": 28.7, "volume": 429233.0}, {"date": "2025-05-29", "close": 28.94, "volume": 533685.0}, {"date": "2025-05-30", "close": 28.74, "volume": 586519.0}, {"date": "2025-06-02", "close": 28.4, "volume": 525082.0}, {"date": "2025-06-03", "close": 28.84, "volume": 534205.0}, {"date": "2025-06-04", "close": 28.63, "volume": 668956.0}, {"date": "2025-06-05", "close": 28.68, "volume": 491080.0}, {"date": "2025-06-06", "close": 29.28, "volume": 658187.0}, {"date": "2025-06-09", "close": 29.49, "volume": 466088.0}, {"date": "2025-06-10", "close": 29.82, "volume": 685536.0}, {"date": "2025-06-11", "close": 29.17, "volume": 1254501.0}, {"date": "2025-06-12", "close": 29.11, "volume": 528647.0}, {"date": "2025-06-13", "close": 28.23, "volume": 869740.0}, {"date": "2025-06-16", "close": 27.9, "volume": 749030.0}, {"date": "2025-06-17", "close": 27.52, "volume": 782425.0}, {"date": "2025-06-18", "close": 27.79, "volume": 765797.0}, {"date": "2025-06-20", "close": 27.85, "volume": 1232470.0}, {"date": "2025-06-23", "close": 28.66, "volume": 563696.0}, {"date": "2025-06-24", "close": 29.04, "volume": 582095.0}, {"date": "2025-06-25", "close": 29.03, "volume": 640684.0}, {"date": "2025-06-26", "close": 29.9, "volume": 672186.0}, {"date": "2025-06-27", "close": 29.95, "volume": 1427310.0}, {"date": "2025-06-30", "close": 29.79, "volume": 794492.0}, {"date": "2025-07-01", "close": 30.86, "volume": 608956.0}, {"date": "2025-07-02", "close": 31.4, "volume": 625627.0}, {"date": "2025-07-03", "close": 31.79, "volume": 327462.0}, {"date": "2025-07-07", "close": 31.19, "volume": 425374.0}, {"date": "2025-07-08", "close": 31.34, "volume": 653665.0}, {"date": "2025-07-09", "close": 31.48, "volume": 536371.0}, {"date": "2025-07-10", "close": 31.67, "volume": 506059.0}, {"date": "2025-07-11", "close": 31.2, "volume": 414056.0}, {"date": "2025-07-14", "close": 31.74, "volume": 516060.0}, {"date": "2025-07-15", "close": 30.7, "volume": 662050.0}, {"date": "2025-07-16", "close": 30.98, "volume": 552818.0}, {"date": "2025-07-17", "close": 31.72, "volume": 801339.0}, {"date": "2025-07-18", "close": 31.72, "volume": 756713.0}, {"date": "2025-07-21", "close": 31.43, "volume": 627854.0}, {"date": "2025-07-22", "close": 31.27, "volume": 1179205.0}, {"date": "2025-07-23", "close": 31.93, "volume": 951636.0}, {"date": "2025-07-24", "close": 31.37, "volume": 983548.0}, {"date": "2025-07-25", "close": 31.54, "volume": 805838.0}, {"date": "2025-07-28", "close": 31.37, "volume": 703346.0}, {"date": "2025-07-29", "close": 31.24, "volume": 791877.0}, {"date": "2025-07-30", "close": 30.78, "volume": 537092.0}, {"date": "2025-07-31", "close": 30.5, "volume": 854800.0}, {"date": "2025-08-01", "close": 29.91, "volume": 828541.0}, {"date": "2025-08-04", "close": 30.23, "volume": 806777.0}, {"date": "2025-08-05", "close": 30.13, "volume": 821885.0}, {"date": "2025-08-06", "close": 29.88, "volume": 547397.0}, {"date": "2025-08-07", "close": 29.47, "volume": 509594.0}, {"date": "2025-08-08", "close": 29.7, "volume": 481604.0}, {"date": "2025-08-11", "close": 29.61, "volume": 414649.0}, {"date": "2025-08-12", "close": 30.9, "volume": 465817.0}, {"date": "2025-08-13", "close": 31.57, "volume": 580320.0}, {"date": "2025-08-14", "close": 31.56, "volume": 485026.0}, {"date": "2025-08-15", "close": 31.21, "volume": 580554.0}, {"date": "2025-08-18", "close": 31.24, "volume": 471896.0}, {"date": "2025-08-19", "close": 31.24, "volume": 392607.0}, {"date": "2025-08-20", "close": 31.27, "volume": 395956.0}, {"date": "2025-08-21", "close": 31.29, "volume": 379587.0}, {"date": "2025-08-22", "close": 32.75, "volume": 986154.0}, {"date": "2025-08-25", "close": 32.66, "volume": 521947.0}, {"date": "2025-08-26", "close": 33.12, "volume": 491379.0}, {"date": "2025-08-27", "close": 33.68, "volume": 619822.0}, {"date": "2025-08-28", "close": 33.49, "volume": 434389.0}, {"date": "2025-08-29", "close": 33.4, "volume": 663714.0}, {"date": "2025-09-02", "close": 33.1, "volume": 474669.0}, {"date": "2025-09-03", "close": 32.98, "volume": 385222.0}, {"date": "2025-09-04", "close": 33.58, "volume": 347703.0}, {"date": "2025-09-05", "close": 33.28, "volume": 440740.0}, {"date": "2025-09-08", "close": 33.06, "volume": 391913.0}, {"date": "2025-09-09", "close": 32.61, "volume": 500847.0}, {"date": "2025-09-10", "close": 32.54, "volume": 446546.0}, {"date": "2025-09-11", "close": 32.66, "volume": 468511.0}, {"date": "2025-09-12", "close": 32.41, "volume": 624720.0}, {"date": "2025-09-15", "close": 31.7, "volume": 577216.0}, {"date": "2025-09-16", "close": 31.25, "volume": 573294.0}, {"date": "2025-09-17", "close": 31.56, "volume": 661874.0}, {"date": "2025-09-18", "close": 32.39, "volume": 872630.0}, {"date": "2025-09-19", "close": 32.23, "volume": 1728159.0}, {"date": "2025-09-22", "close": 31.8, "volume": 595659.0}, {"date": "2025-09-23", "close": 31.4, "volume": 582484.0}, {"date": "2025-09-24", "close": 31.42, "volume": 555858.0}, {"date": "2025-09-25", "close": 31.64, "volume": 457990.0}, {"date": "2025-09-26", "close": 31.83, "volume": 433044.0}, {"date": "2025-09-29", "close": 31.44, "volume": 754129.0}, {"date": "2025-09-30", "close": 31.35, "volume": 544131.0}, {"date": "2025-10-01", "close": 30.93, "volume": 371814.0}, {"date": "2025-10-02", "close": 31.15, "volume": 652952.0}, {"date": "2025-10-03", "close": 31.51, "volume": 1006011.0}, {"date": "2025-10-06", "close": 31.85, "volume": 562091.0}, {"date": "2025-10-07", "close": 32.07, "volume": 831857.0}, {"date": "2025-10-08", "close": 32.01, "volume": 469497.0}, {"date": "2025-10-09", "close": 32.02, "volume": 530744.0}, {"date": "2025-10-10", "close": 30.5, "volume": 836113.0}, {"date": "2025-10-13", "close": 31.49, "volume": 684240.0}, {"date": "2025-10-14", "close": 32.4, "volume": 628756.0}, {"date": "2025-10-15", "close": 31.55, "volume": 533438.0}, {"date": "2025-10-16", "close": 29.48, "volume": 775504.0}, {"date": "2025-10-17", "close": 29.96, "volume": 672853.0}, {"date": "2025-10-20", "close": 30.49, "volume": 565826.0}, {"date": "2025-10-21", "close": 30.22, "volume": 686262.0}, {"date": "2025-10-22", "close": 30.06, "volume": 771953.0}, {"date": "2025-10-23", "close": 29.86, "volume": 812663.0}, {"date": "2025-10-24", "close": 29.93, "volume": 668070.0}, {"date": "2025-10-27", "close": 30.07, "volume": 486047.0}, {"date": "2025-10-28", "close": 29.81, "volume": 435798.0}, {"date": "2025-10-29", "close": 29.23, "volume": 704848.0}, {"date": "2025-10-30", "close": 29.27, "volume": 734154.0}, {"date": "2025-10-31", "close": 29.2, "volume": 669774.0}, {"date": "2025-11-03", "close": 29.34, "volume": 767970.0}, {"date": "2025-11-04", "close": 29.17, "volume": 587899.0}, {"date": "2025-11-05", "close": 29.45, "volume": 613247.0}, {"date": "2025-11-06", "close": 29.49, "volume": 545712.0}, {"date": "2025-11-07", "close": 29.97, "volume": 732753.0}, {"date": "2025-11-10", "close": 30.09, "volume": 542909.0}, {"date": "2025-11-11", "close": 30.27, "volume": 495888.0}, {"date": "2025-11-12", "close": 30.13, "volume": 859603.0}, {"date": "2025-11-13", "close": 29.98, "volume": 612268.0}, {"date": "2025-11-14", "close": 30.24, "volume": 677297.0}, {"date": "2025-11-17", "close": 28.94, "volume": 699726.0}, {"date": "2025-11-18", "close": 29.35, "volume": 774581.0}, {"date": "2025-11-19", "close": 29.77, "volume": 668214.0}, {"date": "2025-11-20", "close": 29.75, "volume": 879473.0}, {"date": "2025-11-21", "close": 30.53, "volume": 731355.0}, {"date": "2025-11-24", "close": 30.34, "volume": 526025.0}, {"date": "2025-11-25", "close": 31.23, "volume": 736089.0}, {"date": "2025-11-26", "close": 30.93, "volume": 1115559.0}, {"date": "2025-11-28", "close": 30.56, "volume": 428384.0}, {"date": "2025-12-01", "close": 30.96, "volume": 594614.0}, {"date": "2025-12-02", "close": 30.71, "volume": 480520.0}, {"date": "2025-12-03", "close": 31.29, "volume": 575543.0}, {"date": "2025-12-04", "close": 31.36, "volume": 428628.0}, {"date": "2025-12-05", "close": 31.11, "volume": 427572.0}, {"date": "2025-12-08", "close": 31.21, "volume": 759149.0}, {"date": "2025-12-09", "close": 31.41, "volume": 693680.0}, {"date": "2025-12-10", "close": 32.38, "volume": 880436.0}, {"date": "2025-12-11", "close": 32.42, "volume": 662052.0}, {"date": "2025-12-12", "close": 32.39, "volume": 704133.0}, {"date": "2025-12-15", "close": 32.28, "volume": 779529.0}, {"date": "2025-12-16", "close": 32.28, "volume": 877996.0}, {"date": "2025-12-17", "close": 32.46, "volume": 1091205.0}, {"date": "2025-12-18", "close": 32.36, "volume": 926665.0}, {"date": "2025-12-19", "close": 32.26, "volume": 1417109.0}, {"date": "2025-12-22", "close": 32.45, "volume": 563659.0}, {"date": "2025-12-23", "close": 32.44, "volume": 619811.0}, {"date": "2025-12-24", "close": 32.52, "volume": 328092.0}, {"date": "2025-12-26", "close": 32.27, "volume": 478445.0}, {"date": "2025-12-29", "close": 31.85, "volume": 502682.0}, {"date": "2025-12-30", "close": 31.65, "volume": 372471.0}, {"date": "2025-12-31", "close": 31.22, "volume": 474770.0}, {"date": "2026-01-02", "close": 31.45, "volume": 514621.0}, {"date": "2026-01-05", "close": 32.11, "volume": 612188.0}, {"date": "2026-01-06", "close": 32.26, "volume": 696860.0}, {"date": "2026-01-07", "close": 32.53, "volume": 1176589.0}, {"date": "2026-01-08", "close": 33.28, "volume": 767567.0}, {"date": "2026-01-09", "close": 33.04, "volume": 782265.0}, {"date": "2026-01-12", "close": 32.69, "volume": 757079.0}, {"date": "2026-01-13", "close": 32.48, "volume": 968622.0}, {"date": "2026-01-14", "close": 33.39, "volume": 1306005.0}, {"date": "2026-01-15", "close": 33.91, "volume": 941042.0}, {"date": "2026-01-16", "close": 33.86, "volume": 996339.0}, {"date": "2026-01-20", "close": 33.5, "volume": 1334526.0}, {"date": "2026-01-21", "close": 35.15, "volume": 2112046.0}, {"date": "2026-01-22", "close": 35.11, "volume": 1165430.0}, {"date": "2026-01-23", "close": 33.87, "volume": 939630.0}, {"date": "2026-01-26", "close": 33.57, "volume": 1146943.0}, {"date": "2026-01-27", "close": 34.01, "volume": 1096326.0}, {"date": "2026-01-28", "close": 34.23, "volume": 1255930.0}, {"date": "2026-01-29", "close": 34.7, "volume": 1100222.0}, {"date": "2026-01-30", "close": 34.43, "volume": 931408.0}, {"date": "2026-02-02", "close": 34.99, "volume": 856167.0}, {"date": "2026-02-03", "close": 35.37, "volume": 1021450.0}, {"date": "2026-02-04", "close": 35.88, "volume": 846401.0}, {"date": "2026-02-05", "close": 36.07, "volume": 961422.0}, {"date": "2026-02-06", "close": 36.51, "volume": 940978.0}, {"date": "2026-02-09", "close": 35.89, "volume": 636913.0}, {"date": "2026-02-10", "close": 35.37, "volume": 656941.0}, {"date": "2026-02-11", "close": 34.97, "volume": 539081.0}, {"date": "2026-02-12", "close": 34.54, "volume": 682137.0}, {"date": "2026-02-13", "close": 34.56, "volume": 536152.0}, {"date": "2026-02-17", "close": 34.87, "volume": 767844.0}, {"date": "2026-02-18", "close": 34.56, "volume": 857152.0}, {"date": "2026-02-19", "close": 34.55, "volume": 621845.0}, {"date": "2026-02-20", "close": 34.74, "volume": 815619.0}, {"date": "2026-02-23", "close": 33.31, "volume": 998686.0}, {"date": "2026-02-24", "close": 33.1, "volume": 585495.0}, {"date": "2026-02-25", "close": 33.67, "volume": 708887.0}, {"date": "2026-02-26", "close": 34.33, "volume": 1013521.0}, {"date": "2026-02-27", "close": 32.17, "volume": 1507002.0}, {"date": "2026-03-02", "close": 32.51, "volume": 1006279.0}, {"date": "2026-03-03", "close": 32.4, "volume": 1014894.0}, {"date": "2026-03-04", "close": 32.54, "volume": 920546.0}, {"date": "2026-03-05", "close": 32.03, "volume": 676928.0}, {"date": "2026-03-06", "close": 30.93, "volume": 1064499.0}, {"date": "2026-03-09", "close": 30.59, "volume": 1189322.0}, {"date": "2026-03-10", "close": 30.61, "volume": 986599.0}, {"date": "2026-03-11", "close": 30.45, "volume": 905398.0}, {"date": "2026-03-12", "close": 30.18, "volume": 656992.0}, {"date": "2026-03-13", "close": 29.94, "volume": 803806.0}, {"date": "2026-03-16", "close": 29.91, "volume": 723821.0}, {"date": "2026-03-17", "close": 29.95, "volume": 587757.0}, {"date": "2026-03-18", "close": 29.71, "volume": 1141689.0}, {"date": "2026-03-19", "close": 29.9, "volume": 804435.0}, {"date": "2026-03-20", "close": 30.11, "volume": 2159106.0}, {"date": "2026-03-23", "close": 30.65, "volume": 1015791.0}, {"date": "2026-03-24", "close": 31.08, "volume": 714314.0}, {"date": "2026-03-25", "close": 31.21, "volume": 553738.0}, {"date": "2026-03-26", "close": 31.35, "volume": 548754.0}, {"date": "2026-03-27", "close": 30.93, "volume": 720158.0}, {"date": "2026-03-30", "close": 30.84, "volume": 810700.0}, {"date": "2026-03-31", "close": 31.49, "volume": 1027603.0}, {"date": "2026-04-01", "close": 31.95, "volume": 807937.0}, {"date": "2026-04-02", "close": 32.09, "volume": 735489.0}, {"date": "2026-04-06", "close": 32.31, "volume": 571013.0}, {"date": "2026-04-07", "close": 32.46, "volume": 853981.0}, {"date": "2026-04-08", "close": 33.46, "volume": 966123.0}, {"date": "2026-04-09", "close": 34.84, "volume": 1614332.0}, {"date": "2026-04-10", "close": 33.99, "volume": 1018717.0}, {"date": "2026-04-13", "close": 34.17, "volume": 800709.0}, {"date": "2026-04-14", "close": 33.81, "volume": 855135.0}, {"date": "2026-04-15", "close": 33.39, "volume": 1084130.0}, {"date": "2026-04-16", "close": 33.43, "volume": 802879.0}, {"date": "2026-04-17", "close": 34.15, "volume": 1163403.0}, {"date": "2026-04-20", "close": 34.31, "volume": 950223.0}, {"date": "2026-04-21", "close": 33.18, "volume": 1807132.0}, {"date": "2026-04-22", "close": 32.89, "volume": 965867.0}, {"date": "2026-04-23", "close": 33.67, "volume": 880671.0}, {"date": "2026-04-24", "close": 33.08, "volume": 726553.0}, {"date": "2026-04-27", "close": 33.69, "volume": 649549.0}, {"date": "2026-04-28", "close": 33.64, "volume": 734006.0}, {"date": "2026-04-29", "close": 33.15, "volume": 800002.0}, {"date": "2026-04-30", "close": 33.33, "volume": 727531.0}, {"date": "2026-05-01", "close": 33.52, "volume": 565072.0}, {"date": "2026-05-04", "close": 33.19, "volume": 556256.0}, {"date": "2026-05-05", "close": 33.58, "volume": 441284.0}, {"date": "2026-05-06", "close": 33.94, "volume": 644888.0}, {"date": "2026-05-07", "close": 33.56, "volume": 513145.0}, {"date": "2026-05-08", "close": 33.36, "volume": 622576.0}, {"date": "2026-05-11", "close": 32.73, "volume": 750133.0}, {"date": "2026-05-12", "close": 32.77, "volume": 814692.0}, {"date": "2026-05-13", "close": 32.19, "volume": 570486.0}, {"date": "2026-05-14", "close": 32.66, "volume": 525058.0}, {"date": "2026-05-15", "close": 32.06, "volume": 704017.0}, {"date": "2026-05-18", "close": 32.58, "volume": 462630.0}, {"date": "2026-05-19", "close": 32.47, "volume": 491322.0}, {"date": "2026-05-20", "close": 33.3, "volume": 745353.0}, {"date": "2026-05-21", "close": 33.28, "volume": 572948.0}, {"date": "2026-05-22", "close": 33.22, "volume": 549212.0}, {"date": "2026-05-26", "close": 33.6, "volume": 748938.0}, {"date": "2026-05-27", "close": 33.3, "volume": 564959.0}, {"date": "2026-05-28", "close": 33.1, "volume": 538721.0}, {"date": "2026-05-29", "close": 32.95, "volume": 849068.0}, {"date": "2026-06-01", "close": 32.31, "volume": 1187417.0}, {"date": "2026-06-02", "close": 32.88, "volume": 1992257.0}, {"date": "2026-06-03", "close": 32.25, "volume": 952773.0}, {"date": "2026-06-04", "close": 33.22, "volume": 773128.0}, {"date": "2026-06-05", "close": 33.34, "volume": 638672.0}, {"date": "2026-06-08", "close": 33.26, "volume": 1072017.0}, {"date": "2026-06-09", "close": 33.74, "volume": 872990.0}, {"date": "2026-06-10", "close": 33.97, "volume": 686886.0}, {"date": "2026-06-11", "close": 34.27, "volume": 1196242.0}, {"date": "2026-06-12", "close": 34.63, "volume": 966413.0}, {"date": "2026-06-15", "close": 33.45, "volume": 1043402.0}, {"date": "2026-06-16", "close": 33.31, "volume": 994268.0}, {"date": "2026-06-17", "close": 32.56, "volume": 1359323.0}, {"date": "2026-06-18", "close": 32.85, "volume": 1742446.0}, {"date": "2026-06-22", "close": 33.38, "volume": 1070341.0}, {"date": "2026-06-23", "close": 34.04, "volume": 1031696.0}, {"date": "2026-06-24", "close": 34.55, "volume": 1159918.0}, {"date": "2026-06-25", "close": 35.06, "volume": 1080103.0}, {"date": "2026-06-26", "close": 35.61, "volume": 3076881.0}, {"date": "2026-06-29", "close": 35.36, "volume": 1395006.0}, {"date": "2026-06-30", "close": 35.09, "volume": 922584.0}, {"date": "2026-07-01", "close": 36.05, "volume": 1018218.0}, {"date": "2026-07-02", "close": 35.49, "volume": 1299899.0}, {"date": "2026-07-06", "close": 35.65, "volume": 652649.0}, {"date": "2026-07-07", "close": 35.3, "volume": 646906.0}, {"date": "2026-07-08", "close": 34.59, "volume": 879775.0}, {"date": "2026-07-09", "close": 35.26, "volume": 719490.0}, {"date": "2026-07-10", "close": 35.55, "volume": 877663.0}, {"date": "2026-07-13", "close": 35.54, "volume": 801973.0}, {"date": "2026-07-14", "close": 35.61, "volume": 917469.0}, {"date": "2026-07-15", "close": 36.0, "volume": 598366.0}, {"date": "2026-07-16", "close": 37.09, "volume": 940584.0}, {"date": "2026-07-17", "close": 36.45, "volume": 1168735.0}, {"date": "2026-07-20", "close": 36.03, "volume": 885204.0}, {"date": "2026-07-21", "close": 35.35, "volume": 1325542.0}, {"date": "2026-07-22", "close": 34.99, "volume": 1439981.0}, {"date": "2026-07-23", "close": 34.89, "volume": 1221138.0}, {"date": "2026-07-24", "close": 35.25, "volume": 1001045.0}, {"date": "2026-07-27", "close": 35.17, "volume": 914272.0}, {"date": "2026-07-28", "close": 35.68, "volume": 782245.0}, {"date": "2026-07-29", "close": 35.59, "volume": 1176067.0}, {"date": "2026-07-30", "close": 35.29, "volume": 1369001.0}, {"date": "2026-07-31", "close": 35.44, "volume": 856109.0}, {"date": "2026-08-03", "close": 35.83, "volume": 820533.0}, {"date": "2026-08-04", "close": 36.14, "volume": 761584.0}, {"date": "2026-08-05", "close": 36.07, "volume": 648044.0}, {"date": "2026-08-06", "close": 35.7, "volume": 841856.0}, {"date": "2026-08-07", "close": 35.51, "volume": 685291.0}], "refreshing": true}