{"ticker": "BOTZ", "overview": {"name": "Global X Robotics & Artificial Intelligence ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BOTZ", "has_prices": true, "as_of": "2026-09-18", "last": 35.11, "prev_close": 35.115, "change": -0.005000000000002558, "change_pct": -0.00014238929232529, "session_volume": 427988.0, "vwap_5": 34.840778803139, "vwap_20": 35.39682701837256, "vwap_60": 35.89702076174453, "vwap_250": 36.896175897728334, "high_52w": 41.63, "low_52w": 31.99, "avg_volume_20": 635572.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc6505f642194ce3b146a9faaabda324-26", "src": "CONGRESS", "ticker": "BOTZ", "cik": "", "company": "Global X Robotics & Artificial Intelligence ETF", "company_raw": "Global X Robotics & Artificial Intelligence ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps BOTZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-26", "src": "CONGRESS", "ticker": "BOTZ", "cik": "", "company": "Global X Robotics & Artificial Intelligence ETF", "company_raw": "Global X Robotics & Artificial Intelligence ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps BOTZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BOTZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 14.84, "volume": 651.0}, {"date": "2016-09-20", "close": 14.97, "volume": 261.0}, {"date": "2016-09-21", "close": 14.97, "volume": null}, {"date": "2016-09-22", "close": 15.3196, "volume": 4005.0}, {"date": "2016-09-23", "close": 15.27, "volume": 9542.0}, {"date": "2016-09-26", "close": 15.0308, "volume": 2935.0}, {"date": "2016-09-27", "close": 15.21, "volume": 3550.0}, {"date": "2016-09-28", "close": 15.31, "volume": 2975.0}, {"date": "2016-09-29", "close": 15.26, "volume": 3868.0}, {"date": "2016-09-30", "close": 15.31, "volume": 4098.0}, {"date": "2016-10-03", "close": 15.2567, "volume": 3592.0}, {"date": "2016-10-04", "close": 15.25, "volume": 10857.0}, {"date": "2016-10-05", "close": 15.3902, "volume": 1464.0}, {"date": "2016-10-06", "close": 15.34, "volume": 3831.0}, {"date": "2016-10-07", "close": 15.35, "volume": 8760.0}, {"date": "2016-10-10", "close": 15.422, "volume": 10963.0}, {"date": "2016-10-11", "close": 15.3, "volume": 6171.0}, {"date": "2016-10-12", "close": 15.24, "volume": 5485.0}, {"date": "2016-10-13", "close": 15.12, "volume": 6408.0}, {"date": "2016-10-14", "close": 15.12, "volume": 3166.0}, {"date": "2016-10-17", "close": 15.17, "volume": 10736.0}, {"date": "2016-10-18", "close": 15.29, "volume": 3488.0}, {"date": "2016-10-19", "close": 15.26, "volume": 6345.0}, {"date": "2016-10-20", "close": 15.3, "volume": 8914.0}, {"date": "2016-10-21", "close": 15.2999, "volume": 500.0}, {"date": "2016-10-24", "close": 15.3, "volume": 12517.0}, {"date": "2016-10-25", "close": 15.17, "volume": 15068.0}, {"date": "2016-10-26", "close": 15.17, "volume": 4079.0}, {"date": "2016-10-27", "close": 15.0, "volume": 22094.0}, {"date": "2016-10-28", "close": 15.06, "volume": 3555.0}, {"date": "2016-10-31", "close": 15.02, "volume": 2603.0}, {"date": "2016-11-01", "close": 14.95, "volume": 5667.0}, {"date": "2016-11-02", "close": 14.81, "volume": 10223.0}, {"date": "2016-11-03", "close": 14.87, "volume": 3223.0}, {"date": "2016-11-04", "close": 14.82, "volume": 7178.0}, {"date": "2016-11-07", "close": 14.98, "volume": 5811.0}, {"date": "2016-11-08", "close": 15.05, "volume": 3162.0}, {"date": "2016-11-09", "close": 15.06, "volume": 14842.0}, {"date": "2016-11-10", "close": 15.19, "volume": 2262.0}, {"date": "2016-11-11", "close": 15.17, "volume": 4869.0}, {"date": "2016-11-14", "close": 15.23, "volume": 5502.0}, {"date": "2016-11-15", "close": 15.27, "volume": 3112.0}, {"date": "2016-11-16", "close": 15.0935, "volume": 2048.0}, {"date": "2016-11-17", "close": 15.35, "volume": 4511.0}, {"date": "2016-11-18", "close": 15.13, "volume": 7295.0}, {"date": "2016-11-21", "close": 15.1848, "volume": 13358.0}, {"date": "2016-11-22", "close": 15.159, "volume": 2452.0}, {"date": "2016-11-23", "close": 15.19, "volume": 11053.0}, {"date": "2016-11-25", "close": 15.2, "volume": 5890.0}, {"date": "2016-11-28", "close": 15.19, "volume": 13568.0}, {"date": "2016-11-29", "close": 15.2, "volume": 9532.0}, {"date": "2016-11-30", "close": 15.08, "volume": 10163.0}, {"date": "2016-12-01", "close": 14.9, "volume": 8306.0}, {"date": "2016-12-02", "close": 14.83, "volume": 8532.0}, {"date": "2016-12-05", "close": 14.9965, "volume": 8810.0}, {"date": "2016-12-06", "close": 14.961, "volume": 5895.0}, {"date": "2016-12-07", "close": 15.13, "volume": 8927.0}, {"date": "2016-12-08", "close": 15.22, "volume": 9072.0}, {"date": "2016-12-09", "close": 15.2, "volume": 9898.0}, {"date": "2016-12-12", "close": 15.04, "volume": 17310.0}, {"date": "2016-12-13", "close": 15.15, "volume": 10938.0}, {"date": "2016-12-14", "close": 14.9, "volume": 15229.0}, {"date": "2016-12-15", "close": 14.93, "volume": 5035.0}, {"date": "2016-12-16", "close": 14.85, "volume": 11925.0}, {"date": "2016-12-19", "close": 14.95, "volume": 6263.0}, {"date": "2016-12-20", "close": 14.97, "volume": 11079.0}, {"date": "2016-12-21", "close": 14.95, "volume": 10431.0}, {"date": "2016-12-22", "close": 14.9108, "volume": 3682.0}, {"date": "2016-12-23", "close": 14.9476, "volume": 7577.0}, {"date": "2016-12-27", "close": 14.9468, "volume": 19608.0}, {"date": "2016-12-28", "close": 14.99, "volume": 21695.0}, {"date": "2016-12-29", "close": 14.928, "volume": 9343.0}, {"date": "2016-12-30", "close": 15.0, "volume": 7738.0}, {"date": "2017-01-03", "close": 15.1, "volume": 7995.0}, {"date": "2017-01-04", "close": 15.32, "volume": 17253.0}, {"date": "2017-01-05", "close": 15.35, "volume": 22771.0}, {"date": "2017-01-06", "close": 15.37, "volume": 28653.0}, {"date": "2017-01-09", "close": 15.33, "volume": 34194.0}, {"date": "2017-01-10", "close": 15.39, "volume": 14135.0}, {"date": "2017-01-11", "close": 15.5, "volume": 17863.0}, {"date": "2017-01-12", "close": 15.54, "volume": 12629.0}, {"date": "2017-01-13", "close": 15.63, "volume": 47709.0}, {"date": "2017-01-17", "close": 15.52, "volume": 36320.0}, {"date": "2017-01-18", "close": 15.51, "volume": 20829.0}, {"date": "2017-01-19", "close": 15.58, "volume": 21431.0}, {"date": "2017-01-20", "close": 15.66, "volume": 26524.0}, {"date": "2017-01-23", "close": 15.7792, "volume": 32151.0}, {"date": "2017-01-24", "close": 16.0, "volume": 41388.0}, {"date": "2017-01-25", "close": 16.37, "volume": 76431.0}, {"date": "2017-01-26", "close": 16.39, "volume": 65815.0}, {"date": "2017-01-27", "close": 16.3312, "volume": 50598.0}, {"date": "2017-01-30", "close": 16.27, "volume": 26235.0}, {"date": "2017-01-31", "close": 16.315, "volume": 18280.0}, {"date": "2017-02-01", "close": 16.47, "volume": 40569.0}, {"date": "2017-02-02", "close": 16.39, "volume": 35178.0}, {"date": "2017-02-03", "close": 16.44, "volume": 40415.0}, {"date": "2017-02-06", "close": 16.35, "volume": 59885.0}, {"date": "2017-02-07", "close": 16.36, "volume": 96829.0}, {"date": "2017-02-08", "close": 16.36, "volume": 40900.0}, {"date": "2017-02-09", "close": 16.32, "volume": 106696.0}, {"date": "2017-02-10", "close": 16.43, "volume": 64266.0}, {"date": "2017-02-13", "close": 16.6, "volume": 53785.0}, {"date": "2017-02-14", "close": 16.62, "volume": 52820.0}, {"date": "2017-02-15", "close": 16.61, "volume": 59292.0}, {"date": "2017-02-16", "close": 16.6, "volume": 50100.0}, {"date": "2017-02-17", "close": 16.7, "volume": 23464.0}, {"date": "2017-02-21", "close": 16.745, "volume": 98778.0}, {"date": "2017-02-22", "close": 16.7, "volume": 62617.0}, {"date": "2017-02-23", "close": 16.765, "volume": 47360.0}, {"date": "2017-02-24", "close": 16.6, "volume": 66938.0}, {"date": "2017-02-27", "close": 16.62, "volume": 42870.0}, {"date": "2017-02-28", "close": 16.59, "volume": 96755.0}, {"date": "2017-03-01", "close": 16.8593, "volume": 87757.0}, {"date": "2017-03-02", "close": 16.73, "volume": 35856.0}, {"date": "2017-03-03", "close": 16.7147, "volume": 52194.0}, {"date": "2017-03-06", "close": 16.64, "volume": 49627.0}, {"date": "2017-03-07", "close": 16.578, "volume": 79301.0}, {"date": "2017-03-08", "close": 16.59, "volume": 58762.0}, {"date": "2017-03-09", "close": 16.5748, "volume": 73675.0}, {"date": "2017-03-10", "close": 16.73, "volume": 60929.0}, {"date": "2017-03-13", "close": 16.99, "volume": 112196.0}, {"date": "2017-03-14", "close": 16.91, "volume": 107674.0}, {"date": "2017-03-15", "close": 17.06, "volume": 76981.0}, {"date": "2017-03-16", "close": 17.12, "volume": 109555.0}, {"date": "2017-03-17", "close": 17.27, "volume": 190263.0}, {"date": "2017-03-20", "close": 17.2906, "volume": 156455.0}, {"date": "2017-03-21", "close": 17.13, "volume": 67492.0}, {"date": "2017-03-22", "close": 17.13, "volume": 64382.0}, {"date": "2017-03-23", "close": 17.23, "volume": 53881.0}, {"date": "2017-03-24", "close": 17.2966, "volume": 174926.0}, {"date": "2017-03-27", "close": 17.32, "volume": 170983.0}, {"date": "2017-03-28", "close": 17.43, "volume": 148550.0}, {"date": "2017-03-29", "close": 17.435, "volume": 83715.0}, {"date": "2017-03-30", "close": 17.38, "volume": 80554.0}, {"date": "2017-03-31", "close": 17.3628, "volume": 67911.0}, {"date": "2017-04-03", "close": 17.3229, "volume": 70203.0}, {"date": "2017-04-04", "close": 17.2292, "volume": 53044.0}, {"date": "2017-04-05", "close": 17.23, "volume": 106016.0}, {"date": "2017-04-06", "close": 17.11, "volume": 78427.0}, {"date": "2017-04-07", "close": 17.2, "volume": 81484.0}, {"date": "2017-04-10", "close": 17.12, "volume": 101914.0}, {"date": "2017-04-11", "close": 17.08, "volume": 73147.0}, {"date": "2017-04-12", "close": 17.0, "volume": 56890.0}, {"date": "2017-04-13", "close": 16.92, "volume": 45082.0}, {"date": "2017-04-17", "close": 17.03, "volume": 76829.0}, {"date": "2017-04-18", "close": 16.95, "volume": 80470.0}, {"date": "2017-04-19", "close": 17.2, "volume": 110050.0}, {"date": "2017-04-20", "close": 17.27, "volume": 127899.0}, {"date": "2017-04-21", "close": 17.23, "volume": 50477.0}, {"date": "2017-04-24", "close": 17.56, "volume": 74185.0}, {"date": "2017-04-25", "close": 17.5436, "volume": 124058.0}, {"date": "2017-04-26", "close": 17.7, "volume": 108339.0}, {"date": "2017-04-27", "close": 17.7737, "volume": 118244.0}, {"date": "2017-04-28", "close": 17.96, "volume": 320011.0}, {"date": "2017-05-01", "close": 17.99, "volume": 221271.0}, {"date": "2017-05-02", "close": 17.96, "volume": 92768.0}, {"date": "2017-05-03", "close": 17.9499, "volume": 133018.0}, {"date": "2017-05-04", "close": 17.99, "volume": 70191.0}, {"date": "2017-05-05", "close": 18.14, "volume": 97375.0}, {"date": "2017-05-08", "close": 18.17, "volume": 228035.0}, {"date": "2017-05-09", "close": 18.1126, "volume": 321425.0}, {"date": "2017-05-10", "close": 18.1, "volume": 107817.0}, {"date": "2017-05-11", "close": 18.02, "volume": 188533.0}, {"date": "2017-05-12", "close": 18.09, "volume": 118339.0}, {"date": "2017-05-15", "close": 18.18, "volume": 254774.0}, {"date": "2017-05-16", "close": 18.25, "volume": 226308.0}, {"date": "2017-05-17", "close": 18.01, "volume": 165423.0}, {"date": "2017-05-18", "close": 17.97, "volume": 161881.0}, {"date": "2017-05-19", "close": 18.23, "volume": 163534.0}, {"date": "2017-05-22", "close": 18.42, "volume": 262238.0}, {"date": "2017-05-23", "close": 18.43, "volume": 254113.0}, {"date": "2017-05-24", "close": 18.38, "volume": 113813.0}, {"date": "2017-05-25", "close": 18.52, "volume": 147666.0}, {"date": "2017-05-26", "close": 18.5, "volume": 97544.0}, {"date": "2017-05-30", "close": 18.59, "volume": 123903.0}, {"date": "2017-05-31", "close": 18.61, "volume": 278185.0}, {"date": "2017-06-01", "close": 18.89, "volume": 269297.0}, {"date": "2017-06-02", "close": 19.11, "volume": 467586.0}, {"date": "2017-06-05", "close": 19.16, "volume": 297662.0}, {"date": "2017-06-06", "close": 19.06, "volume": 414655.0}, {"date": "2017-06-07", "close": 19.1, "volume": 183921.0}, {"date": "2017-06-08", "close": 19.09, "volume": 151058.0}, {"date": "2017-06-09", "close": 18.94, "volume": 373336.0}, {"date": "2017-06-12", "close": 18.74, "volume": 247199.0}, {"date": "2017-06-13", "close": 18.83, "volume": 185763.0}, {"date": "2017-06-14", "close": 18.8, "volume": 230902.0}, {"date": "2017-06-15", "close": 18.54, "volume": 152100.0}, {"date": "2017-06-16", "close": 18.63, "volume": 126274.0}, {"date": "2017-06-19", "close": 18.85, "volume": 248508.0}, {"date": "2017-06-20", "close": 18.85, "volume": 224526.0}, {"date": "2017-06-21", "close": 18.92, "volume": 202782.0}, {"date": "2017-06-22", "close": 18.92, "volume": 150426.0}, {"date": "2017-06-23", "close": 18.94, "volume": 160207.0}, {"date": "2017-06-26", "close": 18.945, "volume": 313616.0}, {"date": "2017-06-27", "close": 18.84, "volume": 131895.0}, {"date": "2017-06-28", "close": 18.86, "volume": 159553.0}, {"date": "2017-06-29", "close": 18.64, "volume": 242825.0}, {"date": "2017-06-30", "close": 18.6587, "volume": 131070.0}, {"date": "2017-07-03", "close": 18.57, "volume": 101013.0}, {"date": "2017-07-05", "close": 18.55, "volume": 200248.0}, {"date": "2017-07-06", "close": 18.46, "volume": 115279.0}, {"date": "2017-07-07", "close": 18.63, "volume": 91061.0}, {"date": "2017-07-10", "close": 18.73, "volume": 123570.0}, {"date": "2017-07-11", "close": 18.87, "volume": 143656.0}, {"date": "2017-07-12", "close": 19.09, "volume": 228497.0}, {"date": "2017-07-13", "close": 19.08, "volume": 917444.0}, {"date": "2017-07-14", "close": 19.26, "volume": 202326.0}, {"date": "2017-07-17", "close": 19.205, "volume": 154174.0}, {"date": "2017-07-18", "close": 19.28, "volume": 163966.0}, {"date": "2017-07-19", "close": 19.32, "volume": 191780.0}, {"date": "2017-07-20", "close": 19.43, "volume": 3040563.0}, {"date": "2017-07-21", "close": 19.58, "volume": 379638.0}, {"date": "2017-07-24", "close": 19.57, "volume": 321816.0}, {"date": "2017-07-25", "close": 19.6, "volume": 567660.0}, {"date": "2017-07-26", "close": 19.71, "volume": 847949.0}, {"date": "2017-07-27", "close": 19.79, "volume": 960840.0}, {"date": "2017-07-28", "close": 19.91, "volume": 549601.0}, {"date": "2017-07-31", "close": 19.88, "volume": 716035.0}, {"date": "2017-08-01", "close": 19.94, "volume": 430589.0}, {"date": "2017-08-02", "close": 20.05, "volume": 441629.0}, {"date": "2017-08-03", "close": 20.02, "volume": 564670.0}, {"date": "2017-08-04", "close": 20.02, "volume": 337183.0}, {"date": "2017-08-07", "close": 20.1, "volume": 305412.0}, {"date": "2017-08-08", "close": 20.07, "volume": 416379.0}, {"date": "2017-08-09", "close": 20.09, "volume": 501772.0}, {"date": "2017-08-10", "close": 19.75, "volume": 560659.0}, {"date": "2017-08-11", "close": 19.705, "volume": 372506.0}, {"date": "2017-08-14", "close": 20.0, "volume": 336492.0}, {"date": "2017-08-15", "close": 20.01, "volume": 376722.0}, {"date": "2017-08-16", "close": 20.1, "volume": 536154.0}, {"date": "2017-08-17", "close": 20.07, "volume": 422402.0}, {"date": "2017-08-18", "close": 20.05, "volume": 268766.0}, {"date": "2017-08-21", "close": 20.02, "volume": 196836.0}, {"date": "2017-08-22", "close": 20.27, "volume": 486010.0}, {"date": "2017-08-23", "close": 20.31, "volume": 362726.0}, {"date": "2017-08-24", "close": 20.25, "volume": 447028.0}, {"date": "2017-08-25", "close": 20.18, "volume": 313660.0}, {"date": "2017-08-28", "close": 20.28, "volume": 242706.0}, {"date": "2017-08-29", "close": 20.31, "volume": 530394.0}, {"date": "2017-08-30", "close": 20.37, "volume": 472061.0}, {"date": "2017-08-31", "close": 20.5, "volume": 419995.0}, {"date": "2017-09-01", "close": 20.62, "volume": 446971.0}, {"date": "2017-09-05", "close": 20.53, "volume": 1556195.0}, {"date": "2017-09-06", "close": 20.59, "volume": 540229.0}, {"date": "2017-09-07", "close": 20.75, "volume": 602456.0}, {"date": "2017-09-08", "close": 20.87, "volume": 478626.0}, {"date": "2017-09-11", "close": 21.14, "volume": 758731.0}, {"date": "2017-09-12", "close": 21.28, "volume": 979657.0}, {"date": "2017-09-13", "close": 21.2, "volume": 977787.0}, {"date": "2017-09-14", "close": 21.28, "volume": 693604.0}, {"date": "2017-09-15", "close": 21.43, "volume": 839908.0}, {"date": "2017-09-18", "close": 21.62, "volume": 1520939.0}, {"date": "2017-09-19", "close": 21.74, "volume": 970506.0}, {"date": "2017-09-20", "close": 21.86, "volume": 1099854.0}, {"date": "2017-09-21", "close": 21.5, "volume": 1616223.0}, {"date": "2017-09-22", "close": 21.45, "volume": 614927.0}, {"date": "2017-09-25", "close": 21.43, "volume": 741952.0}, {"date": "2017-09-26", "close": 21.22, "volume": 735327.0}, {"date": "2017-09-27", "close": 21.43, "volume": 830273.0}, {"date": "2017-09-28", "close": 21.58, "volume": 710739.0}, {"date": "2017-09-29", "close": 21.75, "volume": 992981.0}, {"date": "2017-10-02", "close": 21.92, "volume": 1050066.0}, {"date": "2017-10-03", "close": 22.08, "volume": 930115.0}, {"date": "2017-10-04", "close": 22.14, "volume": 946169.0}, {"date": "2017-10-05", "close": 22.08, "volume": 791437.0}, {"date": "2017-10-06", "close": 21.95, "volume": 924383.0}, {"date": "2017-10-09", "close": 22.07, "volume": 526299.0}, {"date": "2017-10-10", "close": 22.18, "volume": 692704.0}, {"date": "2017-10-11", "close": 22.3, "volume": 743281.0}, {"date": "2017-10-12", "close": 22.45, "volume": 1075710.0}, {"date": "2017-10-13", "close": 22.79, "volume": 1777363.0}, {"date": "2017-10-16", "close": 22.88, "volume": 1808444.0}, {"date": "2017-10-17", "close": 23.08, "volume": 3379634.0}, {"date": "2017-10-18", "close": 23.08, "volume": 1678359.0}, {"date": "2017-10-19", "close": 22.95, "volume": 1484185.0}, {"date": "2017-10-20", "close": 23.1, "volume": 2974254.0}, {"date": "2017-10-23", "close": 23.39, "volume": 2586879.0}, {"date": "2017-10-24", "close": 23.65, "volume": 2867395.0}, {"date": "2017-10-25", "close": 23.46, "volume": 2825255.0}, {"date": "2017-10-26", "close": 22.94, "volume": 4159025.0}, {"date": "2017-10-27", "close": 23.06, "volume": 1754845.0}, {"date": "2017-10-30", "close": 23.29, "volume": 1410260.0}, {"date": "2017-10-31", "close": 23.6, "volume": 1702550.0}, {"date": "2017-11-01", "close": 23.65, "volume": 1533942.0}, {"date": "2017-11-02", "close": 23.56, "volume": 1096967.0}, {"date": "2017-11-03", "close": 23.64, "volume": 1134573.0}, {"date": "2017-11-06", "close": 23.81, "volume": 1270279.0}, {"date": "2017-11-07", "close": 24.1, "volume": 1616782.0}, {"date": "2017-11-08", "close": 24.3, "volume": 1956557.0}, {"date": "2017-11-09", "close": 23.97, "volume": 2798462.0}, {"date": "2017-11-10", "close": 24.06, "volume": 1462448.0}, {"date": "2017-11-13", "close": 23.89, "volume": 1428218.0}, {"date": "2017-11-14", "close": 23.83, "volume": 942714.0}, {"date": "2017-11-15", "close": 23.54, "volume": 1336295.0}, {"date": "2017-11-16", "close": 24.05, "volume": 1216664.0}, {"date": "2017-11-17", "close": 24.07, "volume": 849227.0}, {"date": "2017-11-20", "close": 24.25, "volume": 1274190.0}, {"date": "2017-11-21", "close": 24.6, "volume": 1619366.0}, {"date": "2017-11-22", "close": 24.73, "volume": 1854360.0}, {"date": "2017-11-24", "close": 24.89, "volume": 1502542.0}, {"date": "2017-11-27", "close": 24.81, "volume": 2011129.0}, {"date": "2017-11-28", "close": 24.69, "volume": 1319095.0}, {"date": "2017-11-29", "close": 24.19, "volume": 2245145.0}, {"date": "2017-11-30", "close": 23.91, "volume": 2489510.0}, {"date": "2017-12-01", "close": 23.84, "volume": 1454973.0}, {"date": "2017-12-04", "close": 23.36, "volume": 1874176.0}, {"date": "2017-12-05", "close": 23.27, "volume": 1445504.0}, {"date": "2017-12-06", "close": 23.23, "volume": 944974.0}, {"date": "2017-12-07", "close": 23.51, "volume": 1322340.0}, {"date": "2017-12-08", "close": 23.59, "volume": 2714480.0}, {"date": "2017-12-11", "close": 23.48, "volume": 1036010.0}, {"date": "2017-12-12", "close": 23.33, "volume": 1231712.0}, {"date": "2017-12-13", "close": 23.13, "volume": 1140132.0}, {"date": "2017-12-14", "close": 23.03, "volume": 702489.0}, {"date": "2017-12-15", "close": 23.31, "volume": 857694.0}, {"date": "2017-12-18", "close": 23.74, "volume": 2132835.0}, {"date": "2017-12-19", "close": 23.55, "volume": 744403.0}, {"date": "2017-12-20", "close": 23.61, "volume": 700350.0}, {"date": "2017-12-21", "close": 23.68, "volume": 720170.0}, {"date": "2017-12-22", "close": 23.77, "volume": 659842.0}, {"date": "2017-12-26", "close": 23.88, "volume": 700154.0}, {"date": "2017-12-27", "close": 23.92, "volume": 786867.0}, {"date": "2017-12-28", "close": 23.85, "volume": 739336.0}, {"date": "2017-12-29", "close": 23.7, "volume": 916702.0}, {"date": "2018-01-02", "close": 24.0, "volume": 1216762.0}, {"date": "2018-01-03", "close": 24.49, "volume": 2334061.0}, {"date": "2018-01-04", "close": 24.84, "volume": 3067938.0}, {"date": "2018-01-05", "close": 25.12, "volume": 1986724.0}, {"date": "2018-01-08", "close": 25.3, "volume": 2933787.0}, {"date": "2018-01-09", "close": 25.38, "volume": 3102712.0}, {"date": "2018-01-10", "close": 25.54, "volume": 1888836.0}, {"date": "2018-01-11", "close": 25.77, "volume": 2078715.0}, {"date": "2018-01-12", "close": 26.18, "volume": 2488796.0}, {"date": "2018-01-16", "close": 26.61, "volume": 4704830.0}, {"date": "2018-01-17", "close": 26.99, "volume": 3441712.0}, {"date": "2018-01-18", "close": 26.92, "volume": 4042685.0}, {"date": "2018-01-19", "close": 27.26, "volume": 2882993.0}, {"date": "2018-01-22", "close": 27.3, "volume": 3224517.0}, {"date": "2018-01-23", "close": 27.38, "volume": 2813044.0}, {"date": "2018-01-24", "close": 27.14, "volume": 3349168.0}, {"date": "2018-01-25", "close": 26.99, "volume": 2248481.0}, {"date": "2018-01-26", "close": 27.28, "volume": 1800331.0}, {"date": "2018-01-29", "close": 27.1, "volume": 2125782.0}, {"date": "2018-01-30", "close": 26.52, "volume": 2978192.0}, {"date": "2018-01-31", "close": 26.47, "volume": 3034257.0}, {"date": "2018-02-01", "close": 26.67, "volume": 1503068.0}, {"date": "2018-02-02", "close": 25.95, "volume": 2924827.0}, {"date": "2018-02-05", "close": 24.41, "volume": 7204173.0}, {"date": "2018-02-06", "close": 24.99, "volume": 5451876.0}, {"date": "2018-02-07", "close": 24.87, "volume": 3451724.0}, {"date": "2018-02-08", "close": 23.81, "volume": 2957391.0}, {"date": "2018-02-09", "close": 23.91, "volume": 3221300.0}, {"date": "2018-02-12", "close": 24.36, "volume": 2156230.0}, {"date": "2018-02-13", "close": 24.07, "volume": 1534404.0}, {"date": "2018-02-14", "close": 24.41, "volume": 2547826.0}, {"date": "2018-02-15", "close": 24.79, "volume": 2043663.0}, {"date": "2018-02-16", "close": 24.79, "volume": 1960874.0}, {"date": "2018-02-20", "close": 24.66, "volume": 1103828.0}, {"date": "2018-02-21", "close": 24.68, "volume": 2583451.0}, {"date": "2018-02-22", "close": 24.72, "volume": 1177520.0}, {"date": "2018-02-23", "close": 25.0, "volume": 1023365.0}, {"date": "2018-02-26", "close": 25.23, "volume": 2441163.0}, {"date": "2018-02-27", "close": 25.03, "volume": 1406545.0}, {"date": "2018-02-28", "close": 24.64, "volume": 1621469.0}, {"date": "2018-03-01", "close": 23.96, "volume": 2692032.0}, {"date": "2018-03-02", "close": 24.22, "volume": 1835706.0}, {"date": "2018-03-05", "close": 24.24, "volume": 1373732.0}, {"date": "2018-03-06", "close": 24.7, "volume": 1653232.0}, {"date": "2018-03-07", "close": 24.38, "volume": 3047127.0}, {"date": "2018-03-08", "close": 24.55, "volume": 1386662.0}, {"date": "2018-03-09", "close": 24.89, "volume": 1499804.0}, {"date": "2018-03-12", "close": 25.06, "volume": 1874872.0}, {"date": "2018-03-13", "close": 24.94, "volume": 1992625.0}, {"date": "2018-03-14", "close": 25.1, "volume": 1048345.0}, {"date": "2018-03-15", "close": 25.21, "volume": 1403456.0}, {"date": "2018-03-16", "close": 24.99, "volume": 1300628.0}, {"date": "2018-03-19", "close": 24.5, "volume": 1386282.0}, {"date": "2018-03-20", "close": 24.45, "volume": 774006.0}, {"date": "2018-03-21", "close": 24.43, "volume": 1680930.0}, {"date": "2018-03-22", "close": 24.14, "volume": 1636941.0}, {"date": "2018-03-23", "close": 23.36, "volume": 1836988.0}, {"date": "2018-03-26", "close": 24.03, "volume": 960186.0}, {"date": "2018-03-27", "close": 23.67, "volume": 1875615.0}, {"date": "2018-03-28", "close": 23.68, "volume": 1607546.0}, {"date": "2018-03-29", "close": 24.19, "volume": 1148893.0}, {"date": "2018-04-02", "close": 23.61, "volume": 1459255.0}, {"date": "2018-04-03", "close": 23.74, "volume": 874277.0}, {"date": "2018-04-04", "close": 23.38, "volume": 1597539.0}, {"date": "2018-04-05", "close": 23.5, "volume": 838147.0}, {"date": "2018-04-06", "close": 22.95, "volume": 1833329.0}, {"date": "2018-04-09", "close": 22.9, "volume": 867756.0}, {"date": "2018-04-10", "close": 23.55, "volume": 1453660.0}, {"date": "2018-04-11", "close": 23.71, "volume": 980282.0}, {"date": "2018-04-12", "close": 23.79, "volume": 1197525.0}, {"date": "2018-04-13", "close": 23.77, "volume": 706780.0}, {"date": "2018-04-16", "close": 23.82, "volume": 464562.0}, {"date": "2018-04-17", "close": 24.11, "volume": 703441.0}, {"date": "2018-04-18", "close": 24.47, "volume": 2243836.0}, {"date": "2018-04-19", "close": 24.3, "volume": 712608.0}, {"date": "2018-04-20", "close": 24.06, "volume": 523358.0}, {"date": "2018-04-23", "close": 23.86, "volume": 566804.0}, {"date": "2018-04-24", "close": 23.67, "volume": 1175150.0}, {"date": "2018-04-25", "close": 23.32, "volume": 1293623.0}, {"date": "2018-04-26", "close": 23.46, "volume": 742786.0}, {"date": "2018-04-27", "close": 23.2, "volume": 711904.0}, {"date": "2018-04-30", "close": 23.1, "volume": 841785.0}, {"date": "2018-05-01", "close": 23.04, "volume": 753664.0}, {"date": "2018-05-02", "close": 22.97, "volume": 541899.0}, {"date": "2018-05-03", "close": 23.02, "volume": 1185457.0}, {"date": "2018-05-04", "close": 23.23, "volume": 683043.0}, {"date": "2018-05-07", "close": 23.39, "volume": 713207.0}, {"date": "2018-05-08", "close": 23.56, "volume": 598118.0}, {"date": "2018-05-09", "close": 23.58, "volume": 894788.0}, {"date": "2018-05-10", "close": 23.8, "volume": 865028.0}, {"date": "2018-05-11", "close": 23.91, "volume": 734710.0}, {"date": "2018-05-14", "close": 23.97, "volume": 628714.0}, {"date": "2018-05-15", "close": 23.49, "volume": 789902.0}, {"date": "2018-05-16", "close": 23.49, "volume": 767629.0}, {"date": "2018-05-17", "close": 23.49, "volume": 640151.0}, {"date": "2018-05-18", "close": 23.59, "volume": 754871.0}, {"date": "2018-05-21", "close": 23.8, "volume": 587117.0}, {"date": "2018-05-22", "close": 23.81, "volume": 944989.0}, {"date": "2018-05-23", "close": 23.72, "volume": 1304753.0}, {"date": "2018-05-24", "close": 23.5, "volume": 934188.0}, {"date": "2018-05-25", "close": 23.45, "volume": 915508.0}, {"date": "2018-05-29", "close": 23.23, "volume": 1188149.0}, {"date": "2018-05-30", "close": 23.35, "volume": 631297.0}, {"date": "2018-05-31", "close": 23.24, "volume": 1084551.0}, {"date": "2018-06-01", "close": 23.46, "volume": 851919.0}, {"date": "2018-06-04", "close": 23.62, "volume": 665080.0}, {"date": "2018-06-05", "close": 23.63, "volume": 755902.0}, {"date": "2018-06-06", "close": 23.55, "volume": 762091.0}, {"date": "2018-06-07", "close": 23.46, "volume": 1099641.0}, {"date": "2018-06-08", "close": 23.5, "volume": 616356.0}, {"date": "2018-06-11", "close": 23.68, "volume": 878015.0}, {"date": "2018-06-12", "close": 23.6, "volume": 469640.0}, {"date": "2018-06-13", "close": 23.47, "volume": 1054365.0}, {"date": "2018-06-14", "close": 23.39, "volume": 1113787.0}, {"date": "2018-06-15", "close": 23.11, "volume": 642191.0}, {"date": "2018-06-18", "close": 22.82, "volume": 1326905.0}, {"date": "2018-06-19", "close": 22.5, "volume": 1419298.0}, {"date": "2018-06-20", "close": 22.73, "volume": 775229.0}, {"date": "2018-06-21", "close": 22.67, "volume": 775728.0}, {"date": "2018-06-22", "close": 22.69, "volume": 978459.0}, {"date": "2018-06-25", "close": 22.15, "volume": 1175287.0}, {"date": "2018-06-26", "close": 22.28, "volume": 748063.0}, {"date": "2018-06-27", "close": 21.96, "volume": 1181130.0}, {"date": "2018-06-28", "close": 22.06, "volume": 971978.0}, {"date": "2018-06-29", "close": 22.01, "volume": 450531.0}, {"date": "2018-07-02", "close": 21.92, "volume": 908759.0}, {"date": "2018-07-03", "close": 21.91, "volume": 497826.0}, {"date": "2018-07-05", "close": 21.67, "volume": 1357285.0}, {"date": "2018-07-06", "close": 21.89, "volume": 749420.0}, {"date": "2018-07-09", "close": 22.11, "volume": 705347.0}, {"date": "2018-07-10", "close": 22.4, "volume": 747257.0}, {"date": "2018-07-11", "close": 21.96, "volume": 731268.0}, {"date": "2018-07-12", "close": 22.18, "volume": 609734.0}, {"date": "2018-07-13", "close": 22.15, "volume": 624650.0}, {"date": "2018-07-16", "close": 22.12, "volume": 641874.0}, {"date": "2018-07-17", "close": 21.91, "volume": 892691.0}, {"date": "2018-07-18", "close": 21.97, "volume": 882091.0}, {"date": "2018-07-19", "close": 22.08, "volume": 615000.0}, {"date": "2018-07-20", "close": 21.96, "volume": 415910.0}, {"date": "2018-07-23", "close": 21.83, "volume": 886873.0}, {"date": "2018-07-24", "close": 22.04, "volume": 769170.0}, {"date": "2018-07-25", "close": 22.41, "volume": 705531.0}, {"date": "2018-07-26", "close": 22.64, "volume": 640638.0}, {"date": "2018-07-27", "close": 22.66, "volume": 659212.0}, {"date": "2018-07-30", "close": 22.3, "volume": 440206.0}, {"date": "2018-07-31", "close": 22.31, "volume": 523870.0}, {"date": "2018-08-01", "close": 22.3, "volume": 605254.0}, {"date": "2018-08-02", "close": 22.22, "volume": 565435.0}, {"date": "2018-08-03", "close": 22.22, "volume": 449692.0}, {"date": "2018-08-06", "close": 22.14, "volume": 447040.0}, {"date": "2018-08-07", "close": 22.13, "volume": 831402.0}, {"date": "2018-08-08", "close": 22.35, "volume": 1642749.0}, {"date": "2018-08-09", "close": 22.48, "volume": 552491.0}, {"date": "2018-08-10", "close": 22.22, "volume": 444751.0}, {"date": "2018-08-13", "close": 21.92, "volume": 651332.0}, {"date": "2018-08-14", "close": 21.96, "volume": 415541.0}, {"date": "2018-08-15", "close": 21.55, "volume": 713390.0}, {"date": "2018-08-16", "close": 21.7, "volume": 530419.0}, {"date": "2018-08-17", "close": 21.82, "volume": 585911.0}, {"date": "2018-08-20", "close": 21.88, "volume": 403437.0}, {"date": "2018-08-21", "close": 22.08, "volume": 586537.0}, {"date": "2018-08-22", "close": 22.29, "volume": 1103292.0}, {"date": "2018-08-23", "close": 22.21, "volume": 373654.0}, {"date": "2018-08-24", "close": 22.27, "volume": 446767.0}, {"date": "2018-08-27", "close": 22.67, "volume": 707521.0}, {"date": "2018-08-28", "close": 22.93, "volume": 669203.0}, {"date": "2018-08-29", "close": 23.08, "volume": 610387.0}, {"date": "2018-08-30", "close": 22.98, "volume": 386828.0}, {"date": "2018-08-31", "close": 23.05, "volume": 509725.0}, {"date": "2018-09-04", "close": 22.74, "volume": 520013.0}, {"date": "2018-09-05", "close": 22.43, "volume": 553885.0}, {"date": "2018-09-06", "close": 22.36, "volume": 925607.0}, {"date": "2018-09-07", "close": 22.06, "volume": 907789.0}, {"date": "2018-09-10", "close": 22.21, "volume": 746777.0}, {"date": "2018-09-11", "close": 22.08, "volume": 471719.0}, {"date": "2018-09-12", "close": 21.97, "volume": 420859.0}, {"date": "2018-09-13", "close": 22.16, "volume": 482908.0}, {"date": "2018-09-14", "close": 22.66, "volume": 783167.0}, {"date": "2018-09-17", "close": 22.64, "volume": 817523.0}, {"date": "2018-09-18", "close": 22.94, "volume": 496459.0}, {"date": "2018-09-19", "close": 23.02, "volume": 574679.0}, {"date": "2018-09-20", "close": 23.07, "volume": 2099438.0}, {"date": "2018-09-21", "close": 23.07, "volume": 373410.0}, {"date": "2018-09-24", "close": 23.07, "volume": 556039.0}, {"date": "2018-09-25", "close": 22.97, "volume": 434958.0}, {"date": "2018-09-26", "close": 22.91, "volume": 366089.0}, {"date": "2018-09-27", "close": 22.77, "volume": 1481465.0}, {"date": "2018-09-28", "close": 22.88, "volume": 344537.0}, {"date": "2018-10-01", "close": 23.1, "volume": 490718.0}, {"date": "2018-10-02", "close": 22.96, "volume": 1545713.0}, {"date": "2018-10-03", "close": 22.78, "volume": 648596.0}, {"date": "2018-10-04", "close": 22.41, "volume": 557801.0}, {"date": "2018-10-05", "close": 22.1, "volume": 681437.0}, {"date": "2018-10-08", "close": 21.86, "volume": 626806.0}, {"date": "2018-10-09", "close": 21.53, "volume": 643696.0}, {"date": "2018-10-10", "close": 20.45, "volume": 2997335.0}, {"date": "2018-10-11", "close": 20.07, "volume": 1993164.0}, {"date": "2018-10-12", "close": 20.58, "volume": 1018140.0}, {"date": "2018-10-15", "close": 20.45, "volume": 1049915.0}, {"date": "2018-10-16", "close": 21.1, "volume": 1177610.0}, {"date": "2018-10-17", "close": 21.11, "volume": 744938.0}, {"date": "2018-10-18", "close": 20.41, "volume": 694609.0}, {"date": "2018-10-19", "close": 20.2, "volume": 669654.0}, {"date": "2018-10-22", "close": 20.29, "volume": 467741.0}, {"date": "2018-10-23", "close": 19.92, "volume": 1130683.0}, {"date": "2018-10-24", "close": 18.88, "volume": 1380273.0}, {"date": "2018-10-25", "close": 19.15, "volume": 1640516.0}, {"date": "2018-10-26", "close": 18.77, "volume": 1861479.0}, {"date": "2018-10-29", "close": 18.42, "volume": 1271432.0}, {"date": "2018-10-30", "close": 19.16, "volume": 1101898.0}, {"date": "2018-10-31", "close": 19.72, "volume": 1515824.0}, {"date": "2018-11-01", "close": 19.94, "volume": 550323.0}, {"date": "2018-11-02", "close": 20.43, "volume": 756886.0}, {"date": "2018-11-05", "close": 20.34, "volume": 638820.0}, {"date": "2018-11-06", "close": 20.4, "volume": 812564.0}, {"date": "2018-11-07", "close": 20.71, "volume": 958563.0}, {"date": "2018-11-08", "close": 20.34, "volume": 825001.0}, {"date": "2018-11-09", "close": 19.95, "volume": 864754.0}, {"date": "2018-11-12", "close": 19.5, "volume": 493531.0}, {"date": "2018-11-13", "close": 19.58, "volume": 849774.0}, {"date": "2018-11-14", "close": 19.55, "volume": 1314411.0}, {"date": "2018-11-15", "close": 19.74, "volume": 693833.0}, {"date": "2018-11-16", "close": 19.41, "volume": 622726.0}, {"date": "2018-11-19", "close": 19.06, "volume": 825307.0}, {"date": "2018-11-20", "close": 18.65, "volume": 1276779.0}, {"date": "2018-11-21", "close": 19.01, "volume": 601611.0}, {"date": "2018-11-23", "close": 18.8, "volume": 343575.0}, {"date": "2018-11-26", "close": 19.35, "volume": 1554488.0}, {"date": "2018-11-27", "close": 19.23, "volume": 410372.0}, {"date": "2018-11-28", "close": 19.85, "volume": 521907.0}, {"date": "2018-11-29", "close": 19.75, "volume": 742891.0}, {"date": "2018-11-30", "close": 19.71, "volume": 371320.0}, {"date": "2018-12-03", "close": 20.1, "volume": 664788.0}, {"date": "2018-12-04", "close": 19.07, "volume": 1049905.0}, {"date": "2018-12-06", "close": 18.68, "volume": 1451107.0}, {"date": "2018-12-07", "close": 18.22, "volume": 1223854.0}, {"date": "2018-12-10", "close": 18.13, "volume": 910668.0}, {"date": "2018-12-11", "close": 17.87, "volume": 2048966.0}, {"date": "2018-12-12", "close": 18.21, "volume": 1110034.0}, {"date": "2018-12-13", "close": 18.1, "volume": 634473.0}, {"date": "2018-12-14", "close": 17.66, "volume": 1563610.0}, {"date": "2018-12-17", "close": 17.28, "volume": 1120392.0}, {"date": "2018-12-18", "close": 17.4, "volume": 3834164.0}, {"date": "2018-12-19", "close": 17.18, "volume": 1230516.0}, {"date": "2018-12-20", "close": 16.86, "volume": 2344529.0}, {"date": "2018-12-21", "close": 16.39, "volume": 1558170.0}, {"date": "2018-12-24", "close": 16.06, "volume": 1601032.0}, {"date": "2018-12-26", "close": 16.78, "volume": 1555386.0}, {"date": "2018-12-27", "close": 16.85, "volume": 1257592.0}, {"date": "2018-12-28", "close": 16.73, "volume": 1315663.0}, {"date": "2018-12-31", "close": 16.74, "volume": 1325813.0}, {"date": "2019-01-02", "close": 16.82, "volume": 350270.0}, {"date": "2019-01-03", "close": 16.37, "volume": 1243831.0}, {"date": "2019-01-04", "close": 16.89, "volume": 1102598.0}, {"date": "2019-01-07", "close": 17.17, "volume": 1206724.0}, {"date": "2019-01-08", "close": 17.4, "volume": 647817.0}, {"date": "2019-01-09", "close": 17.65, "volume": 615947.0}, {"date": "2019-01-10", "close": 17.65, "volume": 691120.0}, {"date": "2019-01-11", "close": 17.48, "volume": 298106.0}, {"date": "2019-01-14", "close": 17.37, "volume": 500139.0}, {"date": "2019-01-15", "close": 17.76, "volume": 892362.0}, {"date": "2019-01-16", "close": 17.91, "volume": 773035.0}, {"date": "2019-01-17", "close": 18.0, "volume": 431283.0}, {"date": "2019-01-18", "close": 18.4, "volume": 606031.0}, {"date": "2019-01-22", "close": 17.79, "volume": 908218.0}, {"date": "2019-01-23", "close": 17.79, "volume": 724540.0}, {"date": "2019-01-24", "close": 18.09, "volume": 376736.0}, {"date": "2019-01-25", "close": 18.51, "volume": 662421.0}, {"date": "2019-01-28", "close": 18.19, "volume": 640674.0}, {"date": "2019-01-29", "close": 17.93, "volume": 1883609.0}, {"date": "2019-01-30", "close": 18.28, "volume": 463650.0}, {"date": "2019-01-31", "close": 18.46, "volume": 717683.0}, {"date": "2019-02-01", "close": 18.51, "volume": 548368.0}, {"date": "2019-02-04", "close": 18.68, "volume": 309019.0}, {"date": "2019-02-05", "close": 18.88, "volume": 522734.0}, {"date": "2019-02-06", "close": 18.92, "volume": 561799.0}, {"date": "2019-02-07", "close": 18.69, "volume": 558476.0}, {"date": "2019-02-08", "close": 18.51, "volume": 383850.0}, {"date": "2019-02-11", "close": 18.58, "volume": 411893.0}, {"date": "2019-02-12", "close": 19.23, "volume": 1048086.0}, {"date": "2019-02-13", "close": 19.37, "volume": 740927.0}, {"date": "2019-02-14", "close": 19.31, "volume": 611684.0}, {"date": "2019-02-15", "close": 19.63, "volume": 747905.0}, {"date": "2019-02-19", "close": 19.67, "volume": 2148305.0}, {"date": "2019-02-20", "close": 19.81, "volume": 796735.0}, {"date": "2019-02-21", "close": 19.7, "volume": 514445.0}, {"date": "2019-02-22", "close": 19.93, "volume": 1636782.0}, {"date": "2019-02-25", "close": 20.12, "volume": 2701576.0}, {"date": "2019-02-26", "close": 20.04, "volume": 843074.0}, {"date": "2019-02-27", "close": 19.84, "volume": 689398.0}, {"date": "2019-02-28", "close": 19.52, "volume": 1218612.0}, {"date": "2019-03-01", "close": 19.77, "volume": 566561.0}, {"date": "2019-03-04", "close": 19.76, "volume": 1208785.0}, {"date": "2019-03-05", "close": 19.7, "volume": 880378.0}, {"date": "2019-03-06", "close": 19.52, "volume": 414823.0}, {"date": "2019-03-07", "close": 19.05, "volume": 1020664.0}, {"date": "2019-03-08", "close": 19.005, "volume": 2344867.0}, {"date": "2019-03-11", "close": 19.39, "volume": 500129.0}, {"date": "2019-03-12", "close": 19.58, "volume": 799307.0}, {"date": "2019-03-13", "close": 19.71, "volume": 488420.0}, {"date": "2019-03-14", "close": 19.58, "volume": 1298020.0}, {"date": "2019-03-15", "close": 19.75, "volume": 416429.0}, {"date": "2019-03-18", "close": 19.91, "volume": 698877.0}, {"date": "2019-03-19", "close": 20.0, "volume": 454998.0}, {"date": "2019-03-20", "close": 19.97, "volume": 318337.0}, {"date": "2019-03-21", "close": 20.15, "volume": 430115.0}, {"date": "2019-03-22", "close": 19.77, "volume": 655023.0}, {"date": "2019-03-25", "close": 19.78, "volume": 864108.0}, {"date": "2019-03-26", "close": 20.0, "volume": 490574.0}, {"date": "2019-03-27", "close": 19.82, "volume": 559504.0}, {"date": "2019-03-28", "close": 19.99, "volume": 449237.0}, {"date": "2019-03-29", "close": 20.08, "volume": 620705.0}, {"date": "2019-04-01", "close": 20.48, "volume": 626576.0}, {"date": "2019-04-02", "close": 20.61, "volume": 524525.0}, {"date": "2019-04-03", "close": 20.98, "volume": 656903.0}, {"date": "2019-04-04", "close": 21.03, "volume": 528687.0}, {"date": "2019-04-05", "close": 21.22, "volume": 496910.0}, {"date": "2019-04-08", "close": 21.21, "volume": 488230.0}, {"date": "2019-04-09", "close": 21.13, "volume": 704946.0}, {"date": "2019-04-10", "close": 21.29, "volume": 451502.0}, {"date": "2019-04-11", "close": 21.22, "volume": 986614.0}, {"date": "2019-04-12", "close": 21.42, "volume": 727249.0}, {"date": "2019-04-15", "close": 21.44, "volume": 938617.0}, {"date": "2019-04-16", "close": 21.69, "volume": 752347.0}, {"date": "2019-04-17", "close": 21.75, "volume": 671095.0}, {"date": "2019-04-18", "close": 21.77, "volume": 827476.0}, {"date": "2019-04-22", "close": 21.62, "volume": 496394.0}, {"date": "2019-04-23", "close": 21.71, "volume": 1248651.0}, {"date": "2019-04-24", "close": 21.36, "volume": 1439239.0}, {"date": "2019-04-25", "close": 21.21, "volume": 971423.0}, {"date": "2019-04-26", "close": 21.32, "volume": 463552.0}, {"date": "2019-04-29", "close": 21.42, "volume": 564953.0}, {"date": "2019-04-30", "close": 21.51, "volume": 527530.0}, {"date": "2019-05-01", "close": 21.36, "volume": 344077.0}, {"date": "2019-05-02", "close": 21.35, "volume": 574855.0}, {"date": "2019-05-03", "close": 21.76, "volume": 1260668.0}, {"date": "2019-05-06", "close": 21.41, "volume": 730247.0}, {"date": "2019-05-07", "close": 20.7, "volume": 1236350.0}, {"date": "2019-05-08", "close": 20.67, "volume": 441003.0}, {"date": "2019-05-09", "close": 20.44, "volume": 908060.0}, {"date": "2019-05-10", "close": 20.6, "volume": 659342.0}, {"date": "2019-05-13", "close": 19.66, "volume": 2915478.0}, {"date": "2019-05-14", "close": 20.05, "volume": 915255.0}, {"date": "2019-05-15", "close": 20.16, "volume": 596554.0}, {"date": "2019-05-16", "close": 20.26, "volume": 451607.0}, {"date": "2019-05-17", "close": 19.91, "volume": 545934.0}, {"date": "2019-05-20", "close": 19.41, "volume": 1265204.0}, {"date": "2019-05-21", "close": 19.6, "volume": 713145.0}, {"date": "2019-05-22", "close": 19.46, "volume": 341917.0}, {"date": "2019-05-23", "close": 18.95, "volume": 1242935.0}, {"date": "2019-05-24", "close": 19.2, "volume": 413580.0}, {"date": "2019-05-28", "close": 18.99, "volume": 1103525.0}, {"date": "2019-05-29", "close": 18.94, "volume": 796298.0}, {"date": "2019-05-30", "close": 19.23, "volume": 461147.0}, {"date": "2019-05-31", "close": 18.8, "volume": 487924.0}, {"date": "2019-06-03", "close": 18.71, "volume": 735032.0}, {"date": "2019-06-04", "close": 19.34, "volume": 613724.0}, {"date": "2019-06-05", "close": 19.46, "volume": 398623.0}, {"date": "2019-06-06", "close": 19.35, "volume": 320110.0}, {"date": "2019-06-07", "close": 19.75, "volume": 426500.0}, {"date": "2019-06-10", "close": 19.96, "volume": 616081.0}, {"date": "2019-06-11", "close": 20.11, "volume": 338327.0}, {"date": "2019-06-12", "close": 19.8, "volume": 489163.0}, {"date": "2019-06-13", "close": 19.93, "volume": 562655.0}, {"date": "2019-06-14", "close": 19.51, "volume": 1083402.0}, {"date": "2019-06-17", "close": 19.72, "volume": 311132.0}, {"date": "2019-06-18", "close": 20.0, "volume": 702530.0}, {"date": "2019-06-19", "close": 20.32, "volume": 628757.0}, {"date": "2019-06-20", "close": 20.63, "volume": 533551.0}, {"date": "2019-06-21", "close": 20.5, "volume": 619656.0}, {"date": "2019-06-24", "close": 20.47, "volume": 308430.0}, {"date": "2019-06-25", "close": 20.35, "volume": 412038.0}, {"date": "2019-06-26", "close": 20.4, "volume": 1146310.0}, {"date": "2019-06-27", "close": 20.55, "volume": 667895.0}, {"date": "2019-06-28", "close": 20.75, "volume": 533963.0}, {"date": "2019-07-01", "close": 21.09, "volume": 620220.0}, {"date": "2019-07-02", "close": 20.99, "volume": 394876.0}, {"date": "2019-07-03", "close": 21.1, "volume": 2163103.0}, {"date": "2019-07-05", "close": 20.77, "volume": 442019.0}, {"date": "2019-07-08", "close": 20.56, "volume": 478968.0}, {"date": "2019-07-09", "close": 20.18, "volume": 2523325.0}, {"date": "2019-07-10", "close": 20.29, "volume": 1640132.0}, {"date": "2019-07-11", "close": 20.18, "volume": 730728.0}, {"date": "2019-07-12", "close": 20.07, "volume": 525521.0}, {"date": "2019-07-15", "close": 20.02, "volume": 535571.0}, {"date": "2019-07-16", "close": 19.89, "volume": 431789.0}, {"date": "2019-07-17", "close": 19.98, "volume": 394202.0}, {"date": "2019-07-18", "close": 19.92, "volume": 406494.0}, {"date": "2019-07-19", "close": 20.02, "volume": 429078.0}, {"date": "2019-07-22", "close": 20.17, "volume": 346723.0}, {"date": "2019-07-23", "close": 20.42, "volume": 346321.0}, {"date": "2019-07-24", "close": 20.5, "volume": 380892.0}, {"date": "2019-07-25", "close": 20.17, "volume": 752942.0}, {"date": "2019-07-26", "close": 20.03, "volume": 354751.0}, {"date": "2019-07-29", "close": 19.9, "volume": 517724.0}, {"date": "2019-07-30", "close": 19.91, "volume": 415112.0}, {"date": "2019-07-31", "close": 19.62, "volume": 487758.0}, {"date": "2019-08-01", "close": 19.27, "volume": 1329244.0}, {"date": "2019-08-02", "close": 18.9, "volume": 2595309.0}, {"date": "2019-08-05", "close": 18.02, "volume": 1396387.0}, {"date": "2019-08-06", "close": 18.51, "volume": 2641920.0}, {"date": "2019-08-07", "close": 18.46, "volume": 1016066.0}, {"date": "2019-08-08", "close": 18.94, "volume": 527894.0}, {"date": "2019-08-09", "close": 18.48, "volume": 617413.0}, {"date": "2019-08-12", "close": 18.28, "volume": 779175.0}, {"date": "2019-08-13", "close": 18.8, "volume": 661068.0}, {"date": "2019-08-14", "close": 18.07, "volume": 1071938.0}, {"date": "2019-08-15", "close": 18.17, "volume": 530876.0}, {"date": "2019-08-16", "close": 18.49, "volume": 670799.0}, {"date": "2019-08-19", "close": 18.65, "volume": 498323.0}, {"date": "2019-08-20", "close": 18.56, "volume": 461428.0}, {"date": "2019-08-21", "close": 18.81, "volume": 422964.0}, {"date": "2019-08-22", "close": 18.71, "volume": 316676.0}, {"date": "2019-08-23", "close": 18.15, "volume": 1569477.0}, {"date": "2019-08-26", "close": 18.42, "volume": 1488988.0}, {"date": "2019-08-27", "close": 18.25, "volume": 693881.0}, {"date": "2019-08-28", "close": 18.27, "volume": 732734.0}, {"date": "2019-08-29", "close": 18.6, "volume": 483883.0}, {"date": "2019-08-30", "close": 18.8, "volume": 1376065.0}, {"date": "2019-09-03", "close": 18.51, "volume": 392227.0}, {"date": "2019-09-04", "close": 18.83, "volume": 1149648.0}, {"date": "2019-09-05", "close": 19.34, "volume": 584996.0}, {"date": "2019-09-06", "close": 19.42, "volume": 406807.0}, {"date": "2019-09-09", "close": 19.65, "volume": 366693.0}, {"date": "2019-09-10", "close": 19.85, "volume": 473994.0}, {"date": "2019-09-11", "close": 20.19, "volume": 587520.0}, {"date": "2019-09-12", "close": 20.46, "volume": 479831.0}, {"date": "2019-09-13", "close": 20.48, "volume": 507134.0}, {"date": "2019-09-16", "close": 20.33, "volume": 280593.0}, {"date": "2019-09-17", "close": 20.27, "volume": 361630.0}, {"date": "2019-09-18", "close": 20.31, "volume": 275822.0}, {"date": "2019-09-19", "close": 20.25, "volume": 323092.0}, {"date": "2019-09-20", "close": 20.0, "volume": 371325.0}, {"date": "2019-09-23", "close": 19.96, "volume": 316297.0}, {"date": "2019-09-24", "close": 19.84, "volume": 530410.0}, {"date": "2019-09-25", "close": 19.95, "volume": 522554.0}, {"date": "2019-09-26", "close": 19.93, "volume": 376901.0}, {"date": "2019-09-27", "close": 19.75, "volume": 796075.0}, {"date": "2019-09-30", "close": 20.02, "volume": 345276.0}, {"date": "2019-10-01", "close": 19.8, "volume": 428544.0}, {"date": "2019-10-02", "close": 19.24, "volume": 731541.0}, {"date": "2019-10-03", "close": 19.55, "volume": 353709.0}, {"date": "2019-10-04", "close": 19.75, "volume": 551031.0}, {"date": "2019-10-07", "close": 19.65, "volume": 475506.0}, {"date": "2019-10-08", "close": 19.28, "volume": 493539.0}, {"date": "2019-10-09", "close": 19.5, "volume": 339282.0}, {"date": "2019-10-10", "close": 19.34, "volume": 1031686.0}, {"date": "2019-10-11", "close": 19.83, "volume": 609729.0}, {"date": "2019-10-14", "close": 19.74, "volume": 229233.0}, {"date": "2019-10-15", "close": 20.15, "volume": 406877.0}, {"date": "2019-10-16", "close": 20.17, "volume": 261949.0}, {"date": "2019-10-17", "close": 20.23, "volume": 286297.0}, {"date": "2019-10-18", "close": 20.3, "volume": 396743.0}, {"date": "2019-10-21", "close": 20.43, "volume": 170938.0}, {"date": "2019-10-22", "close": 20.28, "volume": 254078.0}, {"date": "2019-10-23", "close": 20.4, "volume": 712559.0}, {"date": "2019-10-24", "close": 20.52, "volume": 391380.0}, {"date": "2019-10-25", "close": 20.71, "volume": 727877.0}, {"date": "2019-10-28", "close": 21.03, "volume": 440252.0}, {"date": "2019-10-29", "close": 21.01, "volume": 343252.0}, {"date": "2019-10-30", "close": 20.91, "volume": 257735.0}, {"date": "2019-10-31", "close": 20.79, "volume": 516475.0}, {"date": "2019-11-01", "close": 21.31, "volume": 614123.0}, {"date": "2019-11-04", "close": 21.61, "volume": 867815.0}, {"date": "2019-11-05", "close": 21.68, "volume": 488629.0}, {"date": "2019-11-06", "close": 21.48, "volume": 427334.0}, {"date": "2019-11-07", "close": 21.74, "volume": 760049.0}, {"date": "2019-11-08", "close": 21.6, "volume": 510048.0}, {"date": "2019-11-11", "close": 21.45, "volume": 380625.0}, {"date": "2019-11-12", "close": 21.56, "volume": 359898.0}, {"date": "2019-11-13", "close": 21.37, "volume": 406623.0}, {"date": "2019-11-14", "close": 21.38, "volume": 385024.0}, {"date": "2019-11-15", "close": 21.47, "volume": 346195.0}, {"date": "2019-11-18", "close": 21.44, "volume": 297884.0}, {"date": "2019-11-19", "close": 21.24, "volume": 366682.0}, {"date": "2019-11-20", "close": 21.15, "volume": 412413.0}, {"date": "2019-11-21", "close": 21.07, "volume": 237564.0}, {"date": "2019-11-22", "close": 21.18, "volume": 412057.0}, {"date": "2019-11-25", "close": 21.59, "volume": 584755.0}, {"date": "2019-11-26", "close": 21.59, "volume": 324843.0}, {"date": "2019-11-27", "close": 21.69, "volume": 324478.0}, {"date": "2019-11-29", "close": 21.45, "volume": 228631.0}, {"date": "2019-12-02", "close": 21.18, "volume": 637520.0}, {"date": "2019-12-03", "close": 21.27, "volume": 552078.0}, {"date": "2019-12-04", "close": 21.48, "volume": 322118.0}, {"date": "2019-12-05", "close": 21.47, "volume": 266352.0}, {"date": "2019-12-06", "close": 21.8, "volume": 566158.0}, {"date": "2019-12-09", "close": 21.65, "volume": 275422.0}, {"date": "2019-12-10", "close": 21.66, "volume": 255765.0}, {"date": "2019-12-11", "close": 21.76, "volume": 310353.0}, {"date": "2019-12-12", "close": 22.09, "volume": 899183.0}, {"date": "2019-12-13", "close": 22.28, "volume": 581437.0}, {"date": "2019-12-16", "close": 22.33, "volume": 490377.0}, {"date": "2019-12-17", "close": 22.29, "volume": 361197.0}, {"date": "2019-12-18", "close": 22.05, "volume": 368230.0}, {"date": "2019-12-19", "close": 22.15, "volume": 382243.0}, {"date": "2019-12-20", "close": 22.05, "volume": 363252.0}, {"date": "2019-12-23", "close": 22.1, "volume": 297601.0}, {"date": "2019-12-24", "close": 22.12, "volume": 139699.0}, {"date": "2019-12-26", "close": 22.27, "volume": 364423.0}, {"date": "2019-12-27", "close": 22.12, "volume": 333995.0}, {"date": "2019-12-30", "close": 21.86, "volume": 380584.0}, {"date": "2019-12-31", "close": 21.87, "volume": 308363.0}, {"date": "2020-01-02", "close": 22.25, "volume": 359472.0}, {"date": "2020-01-03", "close": 21.93, "volume": 441839.0}, {"date": "2020-01-06", "close": 22.2, "volume": 650784.0}, {"date": "2020-01-07", "close": 22.09, "volume": 233937.0}, {"date": "2020-01-08", "close": 22.27, "volume": 473514.0}, {"date": "2020-01-09", "close": 22.41, "volume": 417178.0}, {"date": "2020-01-10", "close": 22.37, "volume": 452788.0}, {"date": "2020-01-13", "close": 22.6, "volume": 419154.0}, {"date": "2020-01-14", "close": 22.63, "volume": 281113.0}, {"date": "2020-01-15", "close": 22.43, "volume": 298149.0}, {"date": "2020-01-16", "close": 22.52, "volume": 380805.0}, {"date": "2020-01-17", "close": 22.54, "volume": 237684.0}, {"date": "2020-01-21", "close": 22.27, "volume": 600953.0}, {"date": "2020-01-22", "close": 22.4, "volume": 379983.0}, {"date": "2020-01-23", "close": 22.58, "volume": 439067.0}, {"date": "2020-01-24", "close": 22.36, "volume": 537224.0}, {"date": "2020-01-27", "close": 21.7, "volume": 782357.0}, {"date": "2020-01-28", "close": 21.98, "volume": 443999.0}, {"date": "2020-01-29", "close": 22.01, "volume": 367700.0}, {"date": "2020-01-30", "close": 22.0, "volume": 380196.0}, {"date": "2020-01-31", "close": 21.41, "volume": 1050996.0}, {"date": "2020-02-03", "close": 21.71, "volume": 544145.0}, {"date": "2020-02-04", "close": 22.18, "volume": 962308.0}, {"date": "2020-02-05", "close": 22.45, "volume": 470451.0}, {"date": "2020-02-06", "close": 22.54, "volume": 284309.0}, {"date": "2020-02-07", "close": 22.24, "volume": 426555.0}, {"date": "2020-02-10", "close": 22.58, "volume": 414628.0}, {"date": "2020-02-11", "close": 22.93, "volume": 1473860.0}, {"date": "2020-02-12", "close": 23.06, "volume": 482785.0}, {"date": "2020-02-13", "close": 22.82, "volume": 365930.0}, {"date": "2020-02-14", "close": 22.86, "volume": 564670.0}, {"date": "2020-02-18", "close": 22.59, "volume": 439139.0}, {"date": "2020-02-19", "close": 22.77, "volume": 749152.0}, {"date": "2020-02-20", "close": 22.68, "volume": 778742.0}, {"date": "2020-02-21", "close": 22.24, "volume": 729578.0}, {"date": "2020-02-24", "close": 21.13, "volume": 1552351.0}, {"date": "2020-02-25", "close": 20.72, "volume": 2050269.0}, {"date": "2020-02-26", "close": 20.88, "volume": 1553993.0}, {"date": "2020-02-27", "close": 19.96, "volume": 2294561.0}, {"date": "2020-02-28", "close": 20.27, "volume": 1720872.0}, {"date": "2020-03-02", "close": 20.56, "volume": 1263011.0}, {"date": "2020-03-03", "close": 20.13, "volume": 1120143.0}, {"date": "2020-03-04", "close": 20.97, "volume": 880242.0}, {"date": "2020-03-05", "close": 20.2, "volume": 1068758.0}, {"date": "2020-03-06", "close": 19.77, "volume": 922853.0}, {"date": "2020-03-09", "close": 18.04, "volume": 1680014.0}, {"date": "2020-03-10", "close": 18.88, "volume": 1699551.0}, {"date": "2020-03-11", "close": 17.92, "volume": 1336580.0}, {"date": "2020-03-12", "close": 15.83, "volume": 2018371.0}, {"date": "2020-03-13", "close": 17.25, "volume": 1250319.0}, {"date": "2020-03-16", "close": 15.11, "volume": 1509982.0}, {"date": "2020-03-17", "close": 16.19, "volume": 1559141.0}, {"date": "2020-03-18", "close": 15.62, "volume": 1301115.0}, {"date": "2020-03-19", "close": 15.73, "volume": 935911.0}, {"date": "2020-03-20", "close": 15.55, "volume": 2291633.0}, {"date": "2020-03-23", "close": 15.465, "volume": 1309222.0}, {"date": "2020-03-24", "close": 17.44, "volume": 1395145.0}, {"date": "2020-03-25", "close": 17.76, "volume": 918012.0}, {"date": "2020-03-26", "close": 18.72, "volume": 1043860.0}, {"date": "2020-03-27", "close": 18.17, "volume": 796059.0}, {"date": "2020-03-30", "close": 18.47, "volume": 675652.0}, {"date": "2020-03-31", "close": 18.14, "volume": 614192.0}, {"date": "2020-04-01", "close": 17.07, "volume": 987983.0}, {"date": "2020-04-02", "close": 17.45, "volume": 615357.0}, {"date": "2020-04-03", "close": 16.92, "volume": 543108.0}, {"date": "2020-04-06", "close": 18.22, "volume": 720049.0}, {"date": "2020-04-07", "close": 18.1, "volume": 398997.0}, {"date": "2020-04-08", "close": 18.49, "volume": 696221.0}, {"date": "2020-04-09", "close": 18.8, "volume": 548405.0}, {"date": "2020-04-13", "close": 18.65, "volume": 430664.0}, {"date": "2020-04-14", "close": 19.39, "volume": 798665.0}, {"date": "2020-04-15", "close": 18.81, "volume": 703053.0}, {"date": "2020-04-16", "close": 18.94, "volume": 802313.0}, {"date": "2020-04-17", "close": 19.29, "volume": 570596.0}, {"date": "2020-04-20", "close": 19.0, "volume": 591451.0}, {"date": "2020-04-21", "close": 18.51, "volume": 896312.0}, {"date": "2020-04-22", "close": 19.21, "volume": 756450.0}, {"date": "2020-04-23", "close": 19.22, "volume": 538725.0}, {"date": "2020-04-24", "close": 19.5, "volume": 530745.0}, {"date": "2020-04-27", "close": 20.04, "volume": 1282734.0}, {"date": "2020-04-28", "close": 20.28, "volume": 586191.0}, {"date": "2020-04-29", "close": 20.98, "volume": 1099975.0}, {"date": "2020-04-30", "close": 20.42, "volume": 857687.0}, {"date": "2020-05-01", "close": 19.84, "volume": 674784.0}, {"date": "2020-05-04", "close": 20.0, "volume": 550392.0}, {"date": "2020-05-05", "close": 20.21, "volume": 374613.0}, {"date": "2020-05-06", "close": 20.16, "volume": 373802.0}, {"date": "2020-05-07", "close": 20.85, "volume": 604978.0}, {"date": "2020-05-08", "close": 21.18, "volume": 688653.0}, {"date": "2020-05-11", "close": 21.42, "volume": 545483.0}, {"date": "2020-05-12", "close": 20.93, "volume": 651146.0}, {"date": "2020-05-13", "close": 21.01, "volume": 744201.0}, {"date": "2020-05-14", "close": 20.76, "volume": 720287.0}, {"date": "2020-05-15", "close": 21.17, "volume": 615451.0}, {"date": "2020-05-18", "close": 22.04, "volume": 1161760.0}, {"date": "2020-05-19", "close": 21.95, "volume": 905596.0}, {"date": "2020-05-20", "close": 22.55, "volume": 1125970.0}, {"date": "2020-05-21", "close": 22.25, "volume": 635824.0}, {"date": "2020-05-22", "close": 22.62, "volume": 684861.0}, {"date": "2020-05-26", "close": 23.08, "volume": 1268216.0}, {"date": "2020-05-27", "close": 23.11, "volume": 765106.0}, {"date": "2020-05-28", "close": 23.24, "volume": 1779792.0}, {"date": "2020-05-29", "close": 23.18, "volume": 1537397.0}, {"date": "2020-06-01", "close": 23.61, "volume": 928525.0}, {"date": "2020-06-02", "close": 23.62, "volume": 813853.0}, {"date": "2020-06-03", "close": 23.83, "volume": 936002.0}, {"date": "2020-06-04", "close": 23.61, "volume": 817126.0}, {"date": "2020-06-05", "close": 24.01, "volume": 1594752.0}, {"date": "2020-06-08", "close": 24.05, "volume": 937697.0}, {"date": "2020-06-09", "close": 24.02, "volume": 578636.0}, {"date": "2020-06-10", "close": 24.05, "volume": 606432.0}, {"date": "2020-06-11", "close": 22.68, "volume": 1891842.0}, {"date": "2020-06-12", "close": 23.14, "volume": 1290305.0}, {"date": "2020-06-15", "close": 23.23, "volume": 914643.0}, {"date": "2020-06-16", "close": 23.66, "volume": 1136921.0}, {"date": "2020-06-17", "close": 23.87, "volume": 885258.0}, {"date": "2020-06-18", "close": 23.69, "volume": 567322.0}, {"date": "2020-06-19", "close": 23.66, "volume": 930434.0}, {"date": "2020-06-22", "close": 24.03, "volume": 578477.0}, {"date": "2020-06-23", "close": 24.06, "volume": 757490.0}, {"date": "2020-06-24", "close": 23.58, "volume": 989313.0}, {"date": "2020-06-25", "close": 24.06, "volume": 807842.0}, {"date": "2020-06-26", "close": 23.56, "volume": 829515.0}, {"date": "2020-06-29", "close": 23.76, "volume": 721819.0}, {"date": "2020-06-30", "close": 23.87, "volume": 555598.0}, {"date": "2020-07-01", "close": 24.01, "volume": 1693137.0}, {"date": "2020-07-02", "close": 24.03, "volume": 677005.0}, {"date": "2020-07-06", "close": 24.63, "volume": 1213163.0}, {"date": "2020-07-07", "close": 24.45, "volume": 749083.0}, {"date": "2020-07-08", "close": 24.69, "volume": 530037.0}, {"date": "2020-07-09", "close": 24.58, "volume": 635804.0}, {"date": "2020-07-10", "close": 24.92, "volume": 1198465.0}, {"date": "2020-07-13", "close": 24.39, "volume": 1313152.0}, {"date": "2020-07-14", "close": 24.77, "volume": 930807.0}, {"date": "2020-07-15", "close": 25.25, "volume": 883526.0}, {"date": "2020-07-16", "close": 24.82, "volume": 741951.0}, {"date": "2020-07-17", "close": 25.23, "volume": 615096.0}, {"date": "2020-07-20", "close": 25.49, "volume": 636850.0}, {"date": "2020-07-21", "close": 25.54, "volume": 602626.0}, {"date": "2020-07-22", "close": 25.67, "volume": 604936.0}, {"date": "2020-07-23", "close": 25.63, "volume": 837612.0}, {"date": "2020-07-24", "close": 25.36, "volume": 666686.0}, {"date": "2020-07-27", "close": 25.91, "volume": 979449.0}, {"date": "2020-07-28", "close": 25.58, "volume": 684082.0}, {"date": "2020-07-29", "close": 25.83, "volume": 545954.0}, {"date": "2020-07-30", "close": 25.66, "volume": 614476.0}, {"date": "2020-07-31", "close": 25.32, "volume": 716544.0}, {"date": "2020-08-03", "close": 25.89, "volume": 994354.0}, {"date": "2020-08-04", "close": 26.04, "volume": 603594.0}, {"date": "2020-08-05", "close": 26.31, "volume": 799268.0}, {"date": "2020-08-06", "close": 26.37, "volume": 712345.0}, {"date": "2020-08-07", "close": 26.27, "volume": 604767.0}, {"date": "2020-08-10", "close": 26.3, "volume": 671787.0}, {"date": "2020-08-11", "close": 26.36, "volume": 1217364.0}, {"date": "2020-08-12", "close": 27.06, "volume": 1273063.0}, {"date": "2020-08-13", "close": 26.97, "volume": 774049.0}, {"date": "2020-08-14", "close": 26.93, "volume": 441955.0}, {"date": "2020-08-17", "close": 27.41, "volume": 965947.0}, {"date": "2020-08-18", "close": 27.31, "volume": 704739.0}, {"date": "2020-08-19", "close": 27.04, "volume": 693046.0}, {"date": "2020-08-20", "close": 26.92, "volume": 680952.0}, {"date": "2020-08-21", "close": 26.8, "volume": 545361.0}, {"date": "2020-08-24", "close": 27.06, "volume": 1170480.0}, {"date": "2020-08-25", "close": 27.06, "volume": 526729.0}, {"date": "2020-08-26", "close": 27.15, "volume": 628146.0}, {"date": "2020-08-27", "close": 26.84, "volume": 946298.0}, {"date": "2020-08-28", "close": 27.15, "volume": 717091.0}, {"date": "2020-08-31", "close": 27.1, "volume": 944456.0}, {"date": "2020-09-01", "close": 27.49, "volume": 910799.0}, {"date": "2020-09-02", "close": 28.13, "volume": 1182431.0}, {"date": "2020-09-03", "close": 27.01, "volume": 3905698.0}, {"date": "2020-09-04", "close": 26.92, "volume": 2041667.0}, {"date": "2020-09-08", "close": 26.54, "volume": 1294509.0}, {"date": "2020-09-09", "close": 27.13, "volume": 1355430.0}, {"date": "2020-09-10", "close": 26.81, "volume": 1258966.0}, {"date": "2020-09-11", "close": 26.88, "volume": 1117106.0}, {"date": "2020-09-14", "close": 27.46, "volume": 1040691.0}, {"date": "2020-09-15", "close": 27.77, "volume": 882383.0}, {"date": "2020-09-16", "close": 27.68, "volume": 777348.0}, {"date": "2020-09-17", "close": 27.56, "volume": 889633.0}, {"date": "2020-09-18", "close": 27.37, "volume": 862216.0}, {"date": "2020-09-21", "close": 26.85, "volume": 1307118.0}, {"date": "2020-09-22", "close": 27.07, "volume": 963277.0}, {"date": "2020-09-23", "close": 26.83, "volume": 877652.0}, {"date": "2020-09-24", "close": 26.78, "volume": 647651.0}, {"date": "2020-09-25", "close": 27.16, "volume": 730467.0}, {"date": "2020-09-28", "close": 27.56, "volume": 952539.0}, {"date": "2020-09-29", "close": 27.9, "volume": 1710158.0}, {"date": "2020-09-30", "close": 27.87, "volume": 948458.0}, {"date": "2020-10-01", "close": 28.24, "volume": 911529.0}, {"date": "2020-10-02", "close": 27.98, "volume": 1156568.0}, {"date": "2020-10-05", "close": 28.27, "volume": 1113331.0}, {"date": "2020-10-06", "close": 28.19, "volume": 1289809.0}, {"date": "2020-10-07", "close": 28.66, "volume": 1806821.0}, {"date": "2020-10-08", "close": 28.75, "volume": 758094.0}, {"date": "2020-10-09", "close": 29.03, "volume": 1075352.0}, {"date": "2020-10-12", "close": 29.27, "volume": 1240458.0}, {"date": "2020-10-13", "close": 29.27, "volume": 589154.0}, {"date": "2020-10-14", "close": 29.24, "volume": 733397.0}, {"date": "2020-10-15", "close": 28.89, "volume": 1083238.0}, {"date": "2020-10-16", "close": 28.9, "volume": 710234.0}, {"date": "2020-10-19", "close": 28.86, "volume": 945086.0}, {"date": "2020-10-20", "close": 29.13, "volume": 3627859.0}, {"date": "2020-10-21", "close": 28.97, "volume": 827444.0}, {"date": "2020-10-22", "close": 29.04, "volume": 1035662.0}, {"date": "2020-10-23", "close": 29.04, "volume": 689251.0}, {"date": "2020-10-26", "close": 28.42, "volume": 2435190.0}, {"date": "2020-10-27", "close": 28.52, "volume": 705087.0}, {"date": "2020-10-28", "close": 27.72, "volume": 2211499.0}, {"date": "2020-10-29", "close": 28.09, "volume": 2190272.0}, {"date": "2020-10-30", "close": 27.71, "volume": 1524194.0}, {"date": "2020-11-02", "close": 27.95, "volume": 1132481.0}, {"date": "2020-11-03", "close": 28.65, "volume": 1160399.0}, {"date": "2020-11-04", "close": 29.12, "volume": 1244348.0}, {"date": "2020-11-05", "close": 29.93, "volume": 1345833.0}, {"date": "2020-11-06", "close": 29.86, "volume": 983111.0}, {"date": "2020-11-09", "close": 30.6, "volume": 1443683.0}, {"date": "2020-11-10", "close": 29.77, "volume": 1250853.0}, {"date": "2020-11-11", "close": 30.22, "volume": 930027.0}, {"date": "2020-11-12", "close": 30.0, "volume": 581214.0}, {"date": "2020-11-13", "close": 30.5, "volume": 736111.0}, {"date": "2020-11-16", "close": 31.08, "volume": 995303.0}, {"date": "2020-11-17", "close": 30.84, "volume": 772201.0}, {"date": "2020-11-18", "close": 30.79, "volume": 684739.0}, {"date": "2020-11-19", "close": 30.95, "volume": 649435.0}, {"date": "2020-11-20", "close": 31.06, "volume": 560764.0}, {"date": "2020-11-23", "close": 31.16, "volume": 958379.0}, {"date": "2020-11-24", "close": 31.57, "volume": 990677.0}, {"date": "2020-11-25", "close": 31.56, "volume": 998782.0}, {"date": "2020-11-27", "close": 32.0, "volume": 919792.0}, {"date": "2020-11-30", "close": 31.65, "volume": 1394624.0}, {"date": "2020-12-01", "close": 32.4, "volume": 1042406.0}, {"date": "2020-12-02", "close": 32.35, "volume": 847953.0}, {"date": "2020-12-03", "close": 32.35, "volume": 524552.0}, {"date": "2020-12-04", "close": 32.7, "volume": 1057880.0}, {"date": "2020-12-07", "close": 32.2, "volume": 811941.0}, {"date": "2020-12-08", "close": 32.35, "volume": 622650.0}, {"date": "2020-12-09", "close": 32.15, "volume": 696941.0}, {"date": "2020-12-10", "close": 32.15, "volume": 965256.0}, {"date": "2020-12-11", "close": 32.03, "volume": 531915.0}, {"date": "2020-12-14", "close": 32.26, "volume": 742950.0}, {"date": "2020-12-15", "close": 32.6, "volume": 1067575.0}, {"date": "2020-12-16", "close": 32.5, "volume": 680907.0}, {"date": "2020-12-17", "close": 32.92, "volume": 899486.0}, {"date": "2020-12-18", "close": 32.8, "volume": 915680.0}, {"date": "2020-12-21", "close": 32.62, "volume": 893185.0}, {"date": "2020-12-22", "close": 32.83, "volume": 934646.0}, {"date": "2020-12-23", "close": 33.08, "volume": 703088.0}, {"date": "2020-12-24", "close": 32.96, "volume": 266568.0}, {"date": "2020-12-28", "close": 33.13, "volume": 554079.0}, {"date": "2020-12-29", "close": 33.25, "volume": 573212.0}, {"date": "2020-12-30", "close": 33.39, "volume": 817857.0}, {"date": "2020-12-31", "close": 33.135, "volume": 739337.0}, {"date": "2021-01-04", "close": 33.0, "volume": 1379565.0}, {"date": "2021-01-05", "close": 33.59, "volume": 1043195.0}, {"date": "2021-01-06", "close": 33.64, "volume": 1455129.0}, {"date": "2021-01-07", "close": 34.15, "volume": 1163933.0}, {"date": "2021-01-08", "close": 34.38, "volume": 1202157.0}, {"date": "2021-01-11", "close": 34.18, "volume": 1307760.0}, {"date": "2021-01-12", "close": 34.37, "volume": 983305.0}, {"date": "2021-01-13", "close": 34.4, "volume": 640174.0}, {"date": "2021-01-14", "close": 35.26, "volume": 1073269.0}, {"date": "2021-01-15", "close": 34.52, "volume": 1208538.0}, {"date": "2021-01-19", "close": 35.1, "volume": 1132632.0}, {"date": "2021-01-20", "close": 35.62, "volume": 1617383.0}, {"date": "2021-01-21", "close": 35.61, "volume": 1058179.0}, {"date": "2021-01-22", "close": 35.42, "volume": 689973.0}, {"date": "2021-01-25", "close": 35.59, "volume": 945400.0}, {"date": "2021-01-26", "close": 35.45, "volume": 915497.0}, {"date": "2021-01-27", "close": 34.94, "volume": 1391016.0}, {"date": "2021-01-28", "close": 34.78, "volume": 1159950.0}, {"date": "2021-01-29", "close": 33.85, "volume": 1367991.0}, {"date": "2021-02-01", "close": 34.58, "volume": 689738.0}, {"date": "2021-02-02", "close": 35.07, "volume": 1118527.0}, {"date": "2021-02-03", "close": 34.87, "volume": 752161.0}, {"date": "2021-02-04", "close": 34.81, "volume": 1431652.0}, {"date": "2021-02-05", "close": 35.06, "volume": 580941.0}, {"date": "2021-02-08", "close": 35.63, "volume": 896708.0}, {"date": "2021-02-09", "close": 36.11, "volume": 888293.0}, {"date": "2021-02-10", "close": 36.08, "volume": 1302724.0}, {"date": "2021-02-11", "close": 36.34, "volume": 680578.0}, {"date": "2021-02-12", "close": 36.46, "volume": 597975.0}, {"date": "2021-02-16", "close": 36.37, "volume": 1227187.0}, {"date": "2021-02-17", "close": 35.76, "volume": 987977.0}, {"date": "2021-02-18", "close": 35.41, "volume": 1410329.0}, {"date": "2021-02-19", "close": 35.8, "volume": 723635.0}, {"date": "2021-02-22", "close": 35.0, "volume": 895612.0}, {"date": "2021-02-23", "close": 34.56, "volume": 1821000.0}, {"date": "2021-02-24", "close": 34.64, "volume": 1357221.0}, {"date": "2021-02-25", "close": 33.56, "volume": 1307742.0}, {"date": "2021-02-26", "close": 33.62, "volume": 1696745.0}, {"date": "2021-03-01", "close": 34.43, "volume": 735257.0}, {"date": "2021-03-02", "close": 34.13, "volume": 1923980.0}, {"date": "2021-03-03", "close": 33.15, "volume": 1510014.0}, {"date": "2021-03-04", "close": 32.15, "volume": 3032414.0}, {"date": "2021-03-05", "close": 32.52, "volume": 1609505.0}, {"date": "2021-03-08", "close": 31.53, "volume": 2039906.0}, {"date": "2021-03-09", "close": 32.37, "volume": 1658150.0}, {"date": "2021-03-10", "close": 32.74, "volume": 847974.0}, {"date": "2021-03-11", "close": 33.38, "volume": 666624.0}, {"date": "2021-03-12", "close": 33.49, "volume": 1124695.0}, {"date": "2021-03-15", "close": 33.75, "volume": 509571.0}, {"date": "2021-03-16", "close": 33.6, "volume": 550360.0}, {"date": "2021-03-17", "close": 33.83, "volume": 672778.0}, {"date": "2021-03-18", "close": 33.13, "volume": 881107.0}, {"date": "2021-03-19", "close": 33.4, "volume": 594931.0}, {"date": "2021-03-22", "close": 33.43, "volume": 620327.0}, {"date": "2021-03-23", "close": 32.44, "volume": 824290.0}, {"date": "2021-03-24", "close": 31.93, "volume": 1013241.0}, {"date": "2021-03-25", "close": 32.49, "volume": 894183.0}, {"date": "2021-03-26", "close": 33.15, "volume": 645792.0}, {"date": "2021-03-29", "close": 32.75, "volume": 473015.0}, {"date": "2021-03-30", "close": 32.86, "volume": 470490.0}, {"date": "2021-03-31", "close": 33.14, "volume": 1149222.0}, {"date": "2021-04-01", "close": 34.05, "volume": 587388.0}, {"date": "2021-04-05", "close": 34.7, "volume": 1087989.0}, {"date": "2021-04-06", "close": 34.47, "volume": 906765.0}, {"date": "2021-04-07", "close": 34.15, "volume": 551975.0}, {"date": "2021-04-08", "close": 34.59, "volume": 498985.0}, {"date": "2021-04-09", "close": 34.71, "volume": 323707.0}, {"date": "2021-04-12", "close": 34.45, "volume": 370998.0}, {"date": "2021-04-13", "close": 34.75, "volume": 364536.0}, {"date": "2021-04-14", "close": 34.61, "volume": 514825.0}, {"date": "2021-04-15", "close": 35.14, "volume": 723178.0}, {"date": "2021-04-16", "close": 35.42, "volume": 684430.0}, {"date": "2021-04-19", "close": 34.88, "volume": 665452.0}, {"date": "2021-04-20", "close": 34.16, "volume": 702204.0}, {"date": "2021-04-21", "close": 34.78, "volume": 460255.0}, {"date": "2021-04-22", "close": 34.75, "volume": 733215.0}, {"date": "2021-04-23", "close": 35.12, "volume": 556048.0}, {"date": "2021-04-26", "close": 35.4, "volume": 491694.0}, {"date": "2021-04-27", "close": 35.02, "volume": 604731.0}, {"date": "2021-04-28", "close": 35.06, "volume": 664922.0}, {"date": "2021-04-29", "close": 34.83, "volume": 625982.0}, {"date": "2021-04-30", "close": 34.34, "volume": 444511.0}, {"date": "2021-05-03", "close": 34.27, "volume": 929118.0}, {"date": "2021-05-04", "close": 33.31, "volume": 1234778.0}, {"date": "2021-05-05", "close": 33.71, "volume": 1214628.0}, {"date": "2021-05-06", "close": 33.78, "volume": 848525.0}, {"date": "2021-05-07", "close": 34.27, "volume": 435416.0}, {"date": "2021-05-10", "close": 33.38, "volume": 669048.0}, {"date": "2021-05-11", "close": 33.0, "volume": 943239.0}, {"date": "2021-05-12", "close": 31.65, "volume": 876788.0}, {"date": "2021-05-13", "close": 32.01, "volume": 582855.0}, {"date": "2021-05-14", "close": 32.85, "volume": 614210.0}, {"date": "2021-05-17", "close": 32.35, "volume": 769402.0}, {"date": "2021-05-18", "close": 32.56, "volume": 461004.0}, {"date": "2021-05-19", "close": 32.36, "volume": 532105.0}, {"date": "2021-05-20", "close": 32.97, "volume": 481506.0}, {"date": "2021-05-21", "close": 33.14, "volume": 583845.0}, {"date": "2021-05-24", "close": 33.48, "volume": 339976.0}, {"date": "2021-05-25", "close": 33.37, "volume": 319086.0}, {"date": "2021-05-26", "close": 33.67, "volume": 318960.0}, {"date": "2021-05-27", "close": 33.89, "volume": 386311.0}, {"date": "2021-05-28", "close": 34.25, "volume": 390958.0}, {"date": "2021-06-01", "close": 34.26, "volume": 387893.0}, {"date": "2021-06-02", "close": 34.45, "volume": 289823.0}, {"date": "2021-06-03", "close": 34.32, "volume": 309717.0}, {"date": "2021-06-04", "close": 34.93, "volume": 537975.0}, {"date": "2021-06-07", "close": 35.06, "volume": 630217.0}, {"date": "2021-06-08", "close": 34.92, "volume": 304721.0}, {"date": "2021-06-09", "close": 34.52, "volume": 393619.0}, {"date": "2021-06-10", "close": 34.67, "volume": 416755.0}, {"date": "2021-06-11", "close": 34.92, "volume": 302802.0}, {"date": "2021-06-14", "close": 35.19, "volume": 371123.0}, {"date": "2021-06-15", "close": 35.15, "volume": 380941.0}, {"date": "2021-06-16", "close": 35.04, "volume": 894283.0}, {"date": "2021-06-17", "close": 35.08, "volume": 393919.0}, {"date": "2021-06-18", "close": 34.4, "volume": 458776.0}, {"date": "2021-06-21", "close": 34.77, "volume": 795727.0}, {"date": "2021-06-22", "close": 34.89, "volume": 301937.0}, {"date": "2021-06-23", "close": 34.73, "volume": 326324.0}, {"date": "2021-06-24", "close": 35.18, "volume": 610777.0}, {"date": "2021-06-25", "close": 35.22, "volume": 249871.0}, {"date": "2021-06-28", "close": 35.39, "volume": 285223.0}, {"date": "2021-06-29", "close": 35.25, "volume": 200333.0}, {"date": "2021-06-30", "close": 34.95, "volume": 304955.0}, {"date": "2021-07-01", "close": 34.71, "volume": 315180.0}, {"date": "2021-07-02", "close": 34.84, "volume": 389911.0}, {"date": "2021-07-06", "close": 34.85, "volume": 493414.0}, {"date": "2021-07-07", "close": 34.53, "volume": 423695.0}, {"date": "2021-07-08", "close": 34.18, "volume": 614784.0}, {"date": "2021-07-09", "close": 34.78, "volume": 455760.0}, {"date": "2021-07-12", "close": 35.15, "volume": 343285.0}, {"date": "2021-07-13", "close": 34.61, "volume": 502829.0}, {"date": "2021-07-14", "close": 34.22, "volume": 475342.0}, {"date": "2021-07-15", "close": 33.74, "volume": 593535.0}, {"date": "2021-07-16", "close": 33.37, "volume": 349992.0}, {"date": "2021-07-19", "close": 32.76, "volume": 1579423.0}, {"date": "2021-07-20", "close": 33.34, "volume": 425103.0}, {"date": "2021-07-21", "close": 33.87, "volume": 472850.0}, {"date": "2021-07-22", "close": 33.8, "volume": 282266.0}, {"date": "2021-07-23", "close": 33.86, "volume": 229277.0}, {"date": "2021-07-26", "close": 33.88, "volume": 297448.0}, {"date": "2021-07-27", "close": 33.48, "volume": 623107.0}, {"date": "2021-07-28", "close": 33.92, "volume": 725933.0}, {"date": "2021-07-29", "close": 34.22, "volume": 495547.0}, {"date": "2021-07-30", "close": 34.01, "volume": 352661.0}, {"date": "2021-08-02", "close": 34.39, "volume": 364395.0}, {"date": "2021-08-03", "close": 34.59, "volume": 308649.0}, {"date": "2021-08-04", "close": 34.42, "volume": 354065.0}, {"date": "2021-08-05", "close": 34.8, "volume": 338079.0}, {"date": "2021-08-06", "close": 34.36, "volume": 254899.0}, {"date": "2021-08-09", "close": 34.57, "volume": 259225.0}, {"date": "2021-08-10", "close": 34.48, "volume": 235658.0}, {"date": "2021-08-11", "close": 35.14, "volume": 607650.0}, {"date": "2021-08-12", "close": 35.27, "volume": 457395.0}, {"date": "2021-08-13", "close": 35.43, "volume": 345166.0}, {"date": "2021-08-16", "close": 35.0, "volume": 676674.0}, {"date": "2021-08-17", "close": 34.69, "volume": 1252145.0}, {"date": "2021-08-18", "close": 34.69, "volume": 455985.0}, {"date": "2021-08-19", "close": 34.5, "volume": 588712.0}, {"date": "2021-08-20", "close": 34.7, "volume": 397640.0}, {"date": "2021-08-23", "close": 35.74, "volume": 502556.0}, {"date": "2021-08-24", "close": 36.44, "volume": 501067.0}, {"date": "2021-08-25", "close": 36.25, "volume": 446322.0}, {"date": "2021-08-26", "close": 36.19, "volume": 648531.0}, {"date": "2021-08-27", "close": 36.8, "volume": 395974.0}, {"date": "2021-08-30", "close": 36.6, "volume": 401339.0}, {"date": "2021-08-31", "close": 36.67, "volume": 410449.0}, {"date": "2021-09-01", "close": 37.3, "volume": 752858.0}, {"date": "2021-09-02", "close": 37.71, "volume": 564779.0}, {"date": "2021-09-03", "close": 38.46, "volume": 834989.0}, {"date": "2021-09-07", "close": 38.91, "volume": 1744641.0}, {"date": "2021-09-08", "close": 38.5, "volume": 691101.0}, {"date": "2021-09-09", "close": 38.91, "volume": 456480.0}, {"date": "2021-09-10", "close": 38.44, "volume": 805372.0}, {"date": "2021-09-13", "close": 38.85, "volume": 657945.0}, {"date": "2021-09-14", "close": 38.61, "volume": 500041.0}, {"date": "2021-09-15", "close": 39.15, "volume": 575051.0}, {"date": "2021-09-16", "close": 39.0, "volume": 369094.0}, {"date": "2021-09-17", "close": 39.0, "volume": 405805.0}, {"date": "2021-09-20", "close": 38.14, "volume": 895507.0}, {"date": "2021-09-21", "close": 38.69, "volume": 627582.0}, {"date": "2021-09-22", "close": 38.7, "volume": 433793.0}, {"date": "2021-09-23", "close": 39.39, "volume": 607751.0}, {"date": "2021-09-24", "close": 38.77, "volume": 945158.0}, {"date": "2021-09-27", "close": 38.32, "volume": 566957.0}, {"date": "2021-09-28", "close": 36.96, "volume": 730826.0}, {"date": "2021-09-29", "close": 36.72, "volume": 428278.0}, {"date": "2021-09-30", "close": 36.57, "volume": 504900.0}, {"date": "2021-10-01", "close": 36.12, "volume": 1375290.0}, {"date": "2021-10-04", "close": 34.77, "volume": 1399843.0}, {"date": "2021-10-05", "close": 35.25, "volume": 776487.0}, {"date": "2021-10-06", "close": 35.22, "volume": 1023406.0}, {"date": "2021-10-07", "close": 35.64, "volume": 472838.0}, {"date": "2021-10-08", "close": 35.43, "volume": 893623.0}, {"date": "2021-10-11", "close": 35.2, "volume": 374062.0}, {"date": "2021-10-12", "close": 35.44, "volume": 652141.0}, {"date": "2021-10-13", "close": 35.9, "volume": 466074.0}, {"date": "2021-10-14", "close": 36.98, "volume": 673809.0}, {"date": "2021-10-15", "close": 37.55, "volume": 456747.0}, {"date": "2021-10-18", "close": 37.33, "volume": 484282.0}, {"date": "2021-10-19", "close": 37.61, "volume": 398901.0}, {"date": "2021-10-20", "close": 37.43, "volume": 670956.0}, {"date": "2021-10-21", "close": 37.12, "volume": 496143.0}, {"date": "2021-10-22", "close": 37.11, "volume": 511900.0}, {"date": "2021-10-25", "close": 37.53, "volume": 521250.0}, {"date": "2021-10-26", "close": 37.22, "volume": 1128522.0}, {"date": "2021-10-27", "close": 36.6, "volume": 706521.0}, {"date": "2021-10-28", "close": 37.48, "volume": 616564.0}, {"date": "2021-10-29", "close": 37.68, "volume": 339363.0}, {"date": "2021-11-01", "close": 38.48, "volume": 656152.0}, {"date": "2021-11-02", "close": 38.65, "volume": 468328.0}, {"date": "2021-11-03", "close": 38.98, "volume": 545970.0}, {"date": "2021-11-04", "close": 39.77, "volume": 675018.0}, {"date": "2021-11-05", "close": 39.75, "volume": 611955.0}, {"date": "2021-11-08", "close": 39.83, "volume": 430560.0}, {"date": "2021-11-09", "close": 39.43, "volume": 472406.0}, {"date": "2021-11-10", "close": 37.81, "volume": 1062871.0}, {"date": "2021-11-11", "close": 37.89, "volume": 368223.0}, {"date": "2021-11-12", "close": 38.47, "volume": 418409.0}, {"date": "2021-11-15", "close": 38.06, "volume": 607999.0}, {"date": "2021-11-16", "close": 38.22, "volume": 417076.0}, {"date": "2021-11-17", "close": 38.12, "volume": 547440.0}, {"date": "2021-11-18", "close": 38.39, "volume": 777575.0}, {"date": "2021-11-19", "close": 38.32, "volume": 412607.0}, {"date": "2021-11-22", "close": 37.47, "volume": 580458.0}, {"date": "2021-11-23", "close": 37.01, "volume": 581508.0}, {"date": "2021-11-24", "close": 37.21, "volume": 414783.0}, {"date": "2021-11-26", "close": 36.32, "volume": 575830.0}, {"date": "2021-11-29", "close": 36.87, "volume": 599397.0}, {"date": "2021-11-30", "close": 36.2, "volume": 556683.0}, {"date": "2021-12-01", "close": 35.41, "volume": 630808.0}, {"date": "2021-12-02", "close": 36.05, "volume": 595529.0}, {"date": "2021-12-03", "close": 35.48, "volume": 645741.0}, {"date": "2021-12-06", "close": 35.72, "volume": 534430.0}, {"date": "2021-12-07", "close": 37.03, "volume": 456992.0}, {"date": "2021-12-08", "close": 37.26, "volume": 485641.0}, {"date": "2021-12-09", "close": 36.21, "volume": 713421.0}, {"date": "2021-12-10", "close": 36.17, "volume": 335061.0}, {"date": "2021-12-13", "close": 35.59, "volume": 485610.0}, {"date": "2021-12-14", "close": 35.05, "volume": 554523.0}, {"date": "2021-12-15", "close": 35.98, "volume": 687942.0}, {"date": "2021-12-16", "close": 35.29, "volume": 563105.0}, {"date": "2021-12-17", "close": 35.05, "volume": 441358.0}, {"date": "2021-12-20", "close": 34.68, "volume": 509046.0}, {"date": "2021-12-21", "close": 35.69, "volume": 456689.0}, {"date": "2021-12-22", "close": 35.96, "volume": 305831.0}, {"date": "2021-12-23", "close": 36.33, "volume": 620285.0}, {"date": "2021-12-27", "close": 36.8, "volume": 528807.0}, {"date": "2021-12-28", "close": 36.38, "volume": 385170.0}, {"date": "2021-12-29", "close": 35.99, "volume": 454597.0}, {"date": "2021-12-30", "close": 36.1, "volume": 273866.0}, {"date": "2021-12-31", "close": 35.94, "volume": 232308.0}, {"date": "2022-01-03", "close": 36.09, "volume": 295592.0}, {"date": "2022-01-04", "close": 35.87, "volume": 549737.0}, {"date": "2022-01-05", "close": 34.8, "volume": 730580.0}, {"date": "2022-01-06", "close": 34.47, "volume": 827348.0}, {"date": "2022-01-07", "close": 33.9, "volume": 569144.0}, {"date": "2022-01-10", "close": 33.43, "volume": 1029875.0}, {"date": "2022-01-11", "close": 33.63, "volume": 942787.0}, {"date": "2022-01-12", "close": 33.98, "volume": 460777.0}, {"date": "2022-01-13", "close": 32.74, "volume": 1025003.0}, {"date": "2022-01-14", "close": 32.18, "volume": 827788.0}, {"date": "2022-01-18", "close": 31.23, "volume": 867355.0}, {"date": "2022-01-19", "close": 30.8, "volume": 775579.0}, {"date": "2022-01-20", "close": 30.55, "volume": 773834.0}, {"date": "2022-01-21", "close": 29.49, "volume": 1233263.0}, {"date": "2022-01-24", "close": 29.3, "volume": 1530217.0}, {"date": "2022-01-25", "close": 28.81, "volume": 868484.0}, {"date": "2022-01-26", "close": 28.75, "volume": 1574268.0}, {"date": "2022-01-27", "close": 28.08, "volume": 1111392.0}, {"date": "2022-01-28", "close": 28.39, "volume": 939831.0}, {"date": "2022-01-31", "close": 29.7, "volume": 649145.0}, {"date": "2022-02-01", "close": 30.15, "volume": 695796.0}, {"date": "2022-02-02", "close": 30.32, "volume": 764052.0}, {"date": "2022-02-03", "close": 28.97, "volume": 802558.0}, {"date": "2022-02-04", "close": 29.16, "volume": 410687.0}, {"date": "2022-02-07", "close": 29.16, "volume": 308399.0}, {"date": "2022-02-08", "close": 29.47, "volume": 423543.0}, {"date": "2022-02-09", "close": 30.48, "volume": 652028.0}, {"date": "2022-02-10", "close": 29.81, "volume": 716688.0}, {"date": "2022-02-11", "close": 28.94, "volume": 674440.0}, {"date": "2022-02-14", "close": 28.86, "volume": 594338.0}, {"date": "2022-02-15", "close": 30.02, "volume": 673133.0}, {"date": "2022-02-16", "close": 30.47, "volume": 770364.0}, {"date": "2022-02-17", "close": 29.46, "volume": 487087.0}, {"date": "2022-02-18", "close": 28.71, "volume": 634465.0}, {"date": "2022-02-22", "close": 28.45, "volume": 753596.0}, {"date": "2022-02-23", "close": 27.69, "volume": 503921.0}, {"date": "2022-02-24", "close": 28.4, "volume": 1335167.0}, {"date": "2022-02-25", "close": 29.3, "volume": 680554.0}, {"date": "2022-02-28", "close": 29.57, "volume": 824188.0}, {"date": "2022-03-01", "close": 29.02, "volume": 535907.0}, {"date": "2022-03-02", "close": 29.74, "volume": 728504.0}, {"date": "2022-03-03", "close": 29.14, "volume": 689242.0}, {"date": "2022-03-04", "close": 28.09, "volume": 938003.0}, {"date": "2022-03-07", "close": 26.62, "volume": 806010.0}, {"date": "2022-03-08", "close": 26.71, "volume": 690740.0}, {"date": "2022-03-09", "close": 27.81, "volume": 527938.0}, {"date": "2022-03-10", "close": 27.33, "volume": 606433.0}, {"date": "2022-03-11", "close": 26.53, "volume": 597851.0}, {"date": "2022-03-14", "close": 26.13, "volume": 523936.0}, {"date": "2022-03-15", "close": 26.54, "volume": 530320.0}, {"date": "2022-03-16", "close": 27.86, "volume": 791574.0}, {"date": "2022-03-17", "close": 28.75, "volume": 571102.0}, {"date": "2022-03-18", "close": 29.56, "volume": 603339.0}, {"date": "2022-03-21", "close": 29.39, "volume": 774831.0}, {"date": "2022-03-22", "close": 29.46, "volume": 426945.0}, {"date": "2022-03-23", "close": 28.75, "volume": 521633.0}, {"date": "2022-03-24", "close": 29.41, "volume": 664948.0}, {"date": "2022-03-25", "close": 29.0, "volume": 465699.0}, {"date": "2022-03-28", "close": 29.08, "volume": 372221.0}, {"date": "2022-03-29", "close": 29.96, "volume": 521374.0}, {"date": "2022-03-30", "close": 29.5, "volume": 523981.0}, {"date": "2022-03-31", "close": 29.01, "volume": 443095.0}, {"date": "2022-04-01", "close": 29.11, "volume": 335367.0}, {"date": "2022-04-04", "close": 29.37, "volume": 416159.0}, {"date": "2022-04-05", "close": 28.51, "volume": 350274.0}, {"date": "2022-04-06", "close": 27.66, "volume": 804593.0}, {"date": "2022-04-07", "close": 27.62, "volume": 409522.0}, {"date": "2022-04-08", "close": 27.23, "volume": 490344.0}, {"date": "2022-04-11", "close": 26.32, "volume": 782638.0}, {"date": "2022-04-12", "close": 25.91, "volume": 794435.0}, {"date": "2022-04-13", "close": 26.57, "volume": 617253.0}, {"date": "2022-04-14", "close": 26.07, "volume": 450625.0}, {"date": "2022-04-18", "close": 25.8, "volume": 657249.0}, {"date": "2022-04-19", "close": 26.33, "volume": 533367.0}, {"date": "2022-04-20", "close": 26.17, "volume": 567833.0}, {"date": "2022-04-21", "close": 25.73, "volume": 401828.0}, {"date": "2022-04-22", "close": 24.79, "volume": 612768.0}, {"date": "2022-04-25", "close": 24.92, "volume": 694554.0}, {"date": "2022-04-26", "close": 23.83, "volume": 1289501.0}, {"date": "2022-04-27", "close": 23.71, "volume": 862752.0}, {"date": "2022-04-28", "close": 24.35, "volume": 784849.0}, {"date": "2022-04-29", "close": 23.85, "volume": 624998.0}, {"date": "2022-05-02", "close": 24.12, "volume": 503064.0}, {"date": "2022-05-03", "close": 24.1, "volume": 828426.0}, {"date": "2022-05-04", "close": 24.96, "volume": 1013544.0}, {"date": "2022-05-05", "close": 23.79, "volume": 1102028.0}, {"date": "2022-05-06", "close": 23.22, "volume": 1207254.0}, {"date": "2022-05-09", "close": 21.97, "volume": 1244792.0}, {"date": "2022-05-10", "close": 21.69, "volume": 1925456.0}, {"date": "2022-05-11", "close": 21.22, "volume": 1060200.0}, {"date": "2022-05-12", "close": 21.29, "volume": 2501651.0}, {"date": "2022-05-13", "close": 22.46, "volume": 762085.0}, {"date": "2022-05-16", "close": 22.29, "volume": 603402.0}, {"date": "2022-05-17", "close": 23.0, "volume": 705663.0}, {"date": "2022-05-18", "close": 22.37, "volume": 647028.0}, {"date": "2022-05-19", "close": 22.8, "volume": 879399.0}, {"date": "2022-05-20", "close": 22.58, "volume": 705148.0}, {"date": "2022-05-23", "close": 22.85, "volume": 516595.0}, {"date": "2022-05-24", "close": 22.45, "volume": 616977.0}, {"date": "2022-05-25", "close": 22.73, "volume": 469029.0}, {"date": "2022-05-26", "close": 23.18, "volume": 635864.0}, {"date": "2022-05-27", "close": 23.78, "volume": 472327.0}, {"date": "2022-05-31", "close": 23.85, "volume": 528362.0}, {"date": "2022-06-01", "close": 23.44, "volume": 496023.0}, {"date": "2022-06-02", "close": 24.41, "volume": 669688.0}, {"date": "2022-06-03", "close": 23.74, "volume": 371776.0}, {"date": "2022-06-06", "close": 23.79, "volume": 408094.0}, {"date": "2022-06-07", "close": 23.98, "volume": 370456.0}, {"date": "2022-06-08", "close": 23.7, "volume": 398880.0}, {"date": "2022-06-09", "close": 23.11, "volume": 329176.0}, {"date": "2022-06-10", "close": 22.31, "volume": 586648.0}, {"date": "2022-06-13", "close": 21.03, "volume": 1232811.0}, {"date": "2022-06-14", "close": 20.9, "volume": 532102.0}, {"date": "2022-06-15", "close": 21.29, "volume": 730748.0}, {"date": "2022-06-16", "close": 20.54, "volume": 806342.0}, {"date": "2022-06-17", "close": 20.72, "volume": 439465.0}, {"date": "2022-06-21", "close": 20.96, "volume": 495345.0}, {"date": "2022-06-22", "close": 20.91, "volume": 455869.0}, {"date": "2022-06-23", "close": 20.9, "volume": 458305.0}, {"date": "2022-06-24", "close": 21.59, "volume": 421973.0}, {"date": "2022-06-27", "close": 21.47, "volume": 575854.0}, {"date": "2022-06-28", "close": 20.99, "volume": 343222.0}, {"date": "2022-06-29", "close": 20.6, "volume": 434761.0}, {"date": "2022-06-30", "close": 20.32, "volume": 583354.0}, {"date": "2022-07-01", "close": 20.57, "volume": 452802.0}, {"date": "2022-07-05", "close": 20.71, "volume": 493341.0}, {"date": "2022-07-06", "close": 20.69, "volume": 351330.0}, {"date": "2022-07-07", "close": 21.32, "volume": 491546.0}, {"date": "2022-07-08", "close": 21.25, "volume": 278125.0}, {"date": "2022-07-11", "close": 20.66, "volume": 378979.0}, {"date": "2022-07-12", "close": 20.23, "volume": 368274.0}, {"date": "2022-07-13", "close": 20.14, "volume": 442625.0}, {"date": "2022-07-14", "close": 20.08, "volume": 270594.0}, {"date": "2022-07-15", "close": 20.52, "volume": 335807.0}, {"date": "2022-07-18", "close": 20.57, "volume": 469124.0}, {"date": "2022-07-19", "close": 21.3, "volume": 446213.0}, {"date": "2022-07-20", "close": 21.95, "volume": 1932956.0}, {"date": "2022-07-21", "close": 22.37, "volume": 517807.0}, {"date": "2022-07-22", "close": 21.88, "volume": 464413.0}, {"date": "2022-07-25", "close": 21.64, "volume": 432529.0}, {"date": "2022-07-26", "close": 21.14, "volume": 589548.0}, {"date": "2022-07-27", "close": 21.96, "volume": 462900.0}, {"date": "2022-07-28", "close": 22.19, "volume": 1115220.0}, {"date": "2022-07-29", "close": 22.52, "volume": 346528.0}, {"date": "2022-08-01", "close": 22.77, "volume": 322425.0}, {"date": "2022-08-02", "close": 22.65, "volume": 332013.0}, {"date": "2022-08-03", "close": 23.04, "volume": 607000.0}, {"date": "2022-08-04", "close": 23.23, "volume": 517174.0}, {"date": "2022-08-05", "close": 23.08, "volume": 494984.0}, {"date": "2022-08-08", "close": 22.98, "volume": 517542.0}, {"date": "2022-08-09", "close": 22.39, "volume": 578198.0}, {"date": "2022-08-10", "close": 23.39, "volume": 891468.0}, {"date": "2022-08-11", "close": 23.24, "volume": 1575083.0}, {"date": "2022-08-12", "close": 23.76, "volume": 558217.0}, {"date": "2022-08-15", "close": 23.8, "volume": 376971.0}, {"date": "2022-08-16", "close": 23.55, "volume": 354091.0}, {"date": "2022-08-17", "close": 23.05, "volume": 492524.0}, {"date": "2022-08-18", "close": 23.05, "volume": 310107.0}, {"date": "2022-08-19", "close": 22.32, "volume": 671068.0}, {"date": "2022-08-22", "close": 21.61, "volume": 558034.0}, {"date": "2022-08-23", "close": 21.6, "volume": 380243.0}, {"date": "2022-08-24", "close": 21.77, "volume": 247308.0}, {"date": "2022-08-25", "close": 22.12, "volume": 350622.0}, {"date": "2022-08-26", "close": 21.22, "volume": 514784.0}, {"date": "2022-08-29", "close": 20.92, "volume": 731725.0}, {"date": "2022-08-30", "close": 20.72, "volume": 419060.0}, {"date": "2022-08-31", "close": 20.6, "volume": 290439.0}, {"date": "2022-09-01", "close": 20.14, "volume": 662860.0}, {"date": "2022-09-02", "close": 19.94, "volume": 575918.0}, {"date": "2022-09-06", "close": 19.84, "volume": 356376.0}, {"date": "2022-09-07", "close": 20.09, "volume": 456458.0}, {"date": "2022-09-08", "close": 20.41, "volume": 262666.0}, {"date": "2022-09-09", "close": 21.01, "volume": 326233.0}, {"date": "2022-09-12", "close": 21.25, "volume": 379016.0}, {"date": "2022-09-13", "close": 20.07, "volume": 539397.0}, {"date": "2022-09-14", "close": 20.05, "volume": 409158.0}, {"date": "2022-09-15", "close": 19.79, "volume": 656207.0}, {"date": "2022-09-16", "close": 19.43, "volume": 592875.0}, {"date": "2022-09-19", "close": 19.46, "volume": 253393.0}, {"date": "2022-09-20", "close": 19.25, "volume": 302915.0}, {"date": "2022-09-21", "close": 19.03, "volume": 466145.0}, {"date": "2022-09-22", "close": 18.65, "volume": 542937.0}, {"date": "2022-09-23", "close": 18.32, "volume": 493839.0}, {"date": "2022-09-26", "close": 18.21, "volume": 458505.0}, {"date": "2022-09-27", "close": 18.23, "volume": 430719.0}, {"date": "2022-09-28", "close": 18.7, "volume": 517809.0}, {"date": "2022-09-29", "close": 18.2, "volume": 868735.0}, {"date": "2022-09-30", "close": 18.08, "volume": 420630.0}, {"date": "2022-10-03", "close": 18.62, "volume": 463401.0}, {"date": "2022-10-04", "close": 19.53, "volume": 423483.0}, {"date": "2022-10-05", "close": 19.33, "volume": 481692.0}, {"date": "2022-10-06", "close": 19.18, "volume": 404942.0}, {"date": "2022-10-07", "close": 18.56, "volume": 397313.0}, {"date": "2022-10-10", "close": 18.28, "volume": 644916.0}, {"date": "2022-10-11", "close": 18.04, "volume": 476271.0}, {"date": "2022-10-12", "close": 18.01, "volume": 321884.0}, {"date": "2022-10-13", "close": 18.32, "volume": 555335.0}, {"date": "2022-10-14", "close": 17.67, "volume": 401254.0}, {"date": "2022-10-17", "close": 18.32, "volume": 430579.0}, {"date": "2022-10-18", "close": 18.57, "volume": 363815.0}, {"date": "2022-10-19", "close": 18.41, "volume": 293702.0}, {"date": "2022-10-20", "close": 18.33, "volume": 349397.0}, {"date": "2022-10-21", "close": 18.73, "volume": 455938.0}, {"date": "2022-10-24", "close": 18.76, "volume": 231334.0}, {"date": "2022-10-25", "close": 19.58, "volume": 520324.0}, {"date": "2022-10-26", "close": 19.6, "volume": 393804.0}, {"date": "2022-10-27", "close": 19.52, "volume": 424000.0}, {"date": "2022-10-28", "close": 19.78, "volume": 426139.0}, {"date": "2022-10-31", "close": 19.62, "volume": 345473.0}, {"date": "2022-11-01", "close": 19.8, "volume": 245750.0}, {"date": "2022-11-02", "close": 18.95, "volume": 489861.0}, {"date": "2022-11-03", "close": 18.87, "volume": 471974.0}, {"date": "2022-11-04", "close": 19.43, "volume": 746763.0}, {"date": "2022-11-07", "close": 19.68, "volume": 422371.0}, {"date": "2022-11-08", "close": 19.94, "volume": 434170.0}, {"date": "2022-11-09", "close": 19.42, "volume": 280473.0}, {"date": "2022-11-10", "close": 20.97, "volume": 533733.0}, {"date": "2022-11-11", "close": 21.76, "volume": 1072016.0}, {"date": "2022-11-14", "close": 21.35, "volume": 330118.0}, {"date": "2022-11-15", "close": 21.67, "volume": 827370.0}, {"date": "2022-11-16", "close": 21.22, "volume": 804770.0}, {"date": "2022-11-17", "close": 20.99, "volume": 373113.0}, {"date": "2022-11-18", "close": 20.91, "volume": 397268.0}, {"date": "2022-11-21", "close": 20.68, "volume": 525645.0}, {"date": "2022-11-22", "close": 20.97, "volume": 325364.0}, {"date": "2022-11-23", "close": 21.29, "volume": 312777.0}, {"date": "2022-11-25", "close": 21.37, "volume": 134336.0}, {"date": "2022-11-28", "close": 20.94, "volume": 517119.0}, {"date": "2022-11-29", "close": 20.68, "volume": 673283.0}, {"date": "2022-11-30", "close": 21.43, "volume": 581813.0}, {"date": "2022-12-01", "close": 21.74, "volume": 465472.0}, {"date": "2022-12-02", "close": 21.72, "volume": 395732.0}, {"date": "2022-12-05", "close": 21.29, "volume": 428801.0}, {"date": "2022-12-06", "close": 20.87, "volume": 416598.0}, {"date": "2022-12-07", "close": 20.84, "volume": 400041.0}, {"date": "2022-12-08", "close": 21.21, "volume": 625193.0}, {"date": "2022-12-09", "close": 21.15, "volume": 380566.0}, {"date": "2022-12-12", "close": 21.49, "volume": 510411.0}, {"date": "2022-12-13", "close": 21.95, "volume": 632386.0}, {"date": "2022-12-14", "close": 21.8, "volume": 595640.0}, {"date": "2022-12-15", "close": 20.93, "volume": 625486.0}, {"date": "2022-12-16", "close": 20.96, "volume": 330756.0}, {"date": "2022-12-19", "close": 20.73, "volume": 353285.0}, {"date": "2022-12-20", "close": 20.75, "volume": 351655.0}, {"date": "2022-12-21", "close": 21.04, "volume": 774494.0}, {"date": "2022-12-22", "close": 20.52, "volume": 481360.0}, {"date": "2022-12-23", "close": 20.52, "volume": 433770.0}, {"date": "2022-12-27", "close": 20.28, "volume": 446301.0}, {"date": "2022-12-28", "close": 20.05, "volume": 709626.0}, {"date": "2022-12-29", "close": 20.72, "volume": 681414.0}, {"date": "2022-12-30", "close": 20.55, "volume": 589619.0}, {"date": "2023-01-03", "close": 20.65, "volume": 276861.0}, {"date": "2023-01-04", "close": 20.96, "volume": 451134.0}, {"date": "2023-01-05", "close": 20.65, "volume": 257277.0}, {"date": "2023-01-06", "close": 21.24, "volume": 484714.0}, {"date": "2023-01-09", "close": 21.57, "volume": 1319069.0}, {"date": "2023-01-10", "close": 21.71, "volume": 524725.0}, {"date": "2023-01-11", "close": 22.14, "volume": 455334.0}, {"date": "2023-01-12", "close": 22.44, "volume": 481937.0}, {"date": "2023-01-13", "close": 22.49, "volume": 883266.0}, {"date": "2023-01-17", "close": 22.84, "volume": 561195.0}, {"date": "2023-01-18", "close": 22.65, "volume": 444874.0}, {"date": "2023-01-19", "close": 22.4, "volume": 604628.0}, {"date": "2023-01-20", "close": 22.87, "volume": 1465395.0}, {"date": "2023-01-23", "close": 23.29, "volume": 869079.0}, {"date": "2023-01-24", "close": 23.22, "volume": 759733.0}, {"date": "2023-01-25", "close": 23.25, "volume": 477072.0}, {"date": "2023-01-26", "close": 23.48, "volume": 418477.0}, {"date": "2023-01-27", "close": 23.77, "volume": 479994.0}, {"date": "2023-01-30", "close": 23.45, "volume": 547281.0}, {"date": "2023-01-31", "close": 23.8, "volume": 441036.0}, {"date": "2023-02-01", "close": 24.58, "volume": 901156.0}, {"date": "2023-02-02", "close": 24.95, "volume": 1063860.0}, {"date": "2023-02-03", "close": 24.55, "volume": 482030.0}, {"date": "2023-02-06", "close": 24.18, "volume": 708317.0}, {"date": "2023-02-07", "close": 24.66, "volume": 551428.0}, {"date": "2023-02-08", "close": 24.28, "volume": 620521.0}, {"date": "2023-02-09", "close": 24.02, "volume": 735948.0}, {"date": "2023-02-10", "close": 23.87, "volume": 511245.0}, {"date": "2023-02-13", "close": 24.0, "volume": 428814.0}, {"date": "2023-02-14", "close": 24.25, "volume": 635545.0}, {"date": "2023-02-15", "close": 24.28, "volume": 844085.0}, {"date": "2023-02-16", "close": 23.95, "volume": 392908.0}, {"date": "2023-02-17", "close": 23.58, "volume": 380133.0}, {"date": "2023-02-21", "close": 22.93, "volume": 664372.0}, {"date": "2023-02-22", "close": 22.91, "volume": 435923.0}, {"date": "2023-02-23", "close": 23.46, "volume": 550441.0}, {"date": "2023-02-24", "close": 23.24, "volume": 576931.0}, {"date": "2023-02-27", "close": 23.55, "volume": 528548.0}, {"date": "2023-02-28", "close": 23.54, "volume": 435378.0}, {"date": "2023-03-01", "close": 23.6, "volume": 354034.0}, {"date": "2023-03-02", "close": 23.67, "volume": 384965.0}, {"date": "2023-03-03", "close": 24.41, "volume": 1047592.0}, {"date": "2023-03-06", "close": 24.3, "volume": 2283317.0}, {"date": "2023-03-07", "close": 23.91, "volume": 479491.0}, {"date": "2023-03-08", "close": 24.2, "volume": 365526.0}, {"date": "2023-03-09", "close": 23.8, "volume": 518203.0}, {"date": "2023-03-10", "close": 23.29, "volume": 834759.0}, {"date": "2023-03-13", "close": 23.31, "volume": 1073423.0}, {"date": "2023-03-14", "close": 23.71, "volume": 425874.0}, {"date": "2023-03-15", "close": 23.16, "volume": 909116.0}, {"date": "2023-03-16", "close": 23.99, "volume": 1058786.0}, {"date": "2023-03-17", "close": 23.76, "volume": 886682.0}, {"date": "2023-03-20", "close": 24.05, "volume": 714546.0}, {"date": "2023-03-21", "close": 24.51, "volume": 823122.0}, {"date": "2023-03-22", "close": 24.23, "volume": 674774.0}, {"date": "2023-03-23", "close": 24.45, "volume": 861299.0}, {"date": "2023-03-24", "close": 24.36, "volume": 1264499.0}, {"date": "2023-03-27", "close": 24.48, "volume": 478632.0}, {"date": "2023-03-28", "close": 24.36, "volume": 347868.0}, {"date": "2023-03-29", "close": 24.83, "volume": 654699.0}, {"date": "2023-03-30", "close": 25.03, "volume": 725354.0}, {"date": "2023-03-31", "close": 25.5, "volume": 735886.0}, {"date": "2023-04-03", "close": 25.46, "volume": 521815.0}, {"date": "2023-04-04", "close": 25.07, "volume": 1358241.0}, {"date": "2023-04-05", "close": 24.59, "volume": 612949.0}, {"date": "2023-04-06", "close": 24.5, "volume": 480490.0}, {"date": "2023-04-10", "close": 24.69, "volume": 404899.0}, {"date": "2023-04-11", "close": 24.73, "volume": 455134.0}, {"date": "2023-04-12", "close": 24.64, "volume": 348553.0}, {"date": "2023-04-13", "close": 25.05, "volume": 1111855.0}, {"date": "2023-04-14", "close": 24.89, "volume": 415189.0}, {"date": "2023-04-17", "close": 24.98, "volume": 1105154.0}, {"date": "2023-04-18", "close": 25.1, "volume": 515735.0}, {"date": "2023-04-19", "close": 25.12, "volume": 503146.0}, {"date": "2023-04-20", "close": 25.0, "volume": 656633.0}, {"date": "2023-04-21", "close": 25.2, "volume": 353095.0}, {"date": "2023-04-24", "close": 25.11, "volume": 441914.0}, {"date": "2023-04-25", "close": 24.62, "volume": 492230.0}, {"date": "2023-04-26", "close": 24.53, "volume": 410060.0}, {"date": "2023-04-27", "close": 25.0, "volume": 1309577.0}, {"date": "2023-04-28", "close": 24.91, "volume": 430639.0}, {"date": "2023-05-01", "close": 25.12, "volume": 631833.0}, {"date": "2023-05-02", "close": 24.78, "volume": 1351869.0}, {"date": "2023-05-03", "close": 24.86, "volume": 500504.0}, {"date": "2023-05-04", "close": 24.92, "volume": 730082.0}, {"date": "2023-05-05", "close": 25.3, "volume": 522394.0}, {"date": "2023-05-08", "close": 25.32, "volume": 546342.0}, {"date": "2023-05-09", "close": 25.28, "volume": 326987.0}, {"date": "2023-05-10", "close": 25.57, "volume": 713318.0}, {"date": "2023-05-11", "close": 25.48, "volume": 582414.0}, {"date": "2023-05-12", "close": 25.36, "volume": 567739.0}, {"date": "2023-05-15", "close": 25.73, "volume": 617852.0}, {"date": "2023-05-16", "close": 25.65, "volume": 617548.0}, {"date": "2023-05-17", "close": 25.9, "volume": 1169607.0}, {"date": "2023-05-18", "close": 26.43, "volume": 2033710.0}, {"date": "2023-05-19", "close": 26.58, "volume": 1946517.0}, {"date": "2023-05-22", "close": 26.84, "volume": 2095750.0}, {"date": "2023-05-23", "close": 26.22, "volume": 897905.0}, {"date": "2023-05-24", "close": 26.14, "volume": 763843.0}, {"date": "2023-05-25", "close": 26.93, "volume": 2200408.0}, {"date": "2023-05-26", "close": 27.39, "volume": 3338973.0}, {"date": "2023-05-30", "close": 27.78, "volume": 4376120.0}, {"date": "2023-05-31", "close": 27.28, "volume": 1326979.0}, {"date": "2023-06-01", "close": 27.82, "volume": 1852219.0}, {"date": "2023-06-02", "close": 28.22, "volume": 1796793.0}, {"date": "2023-06-05", "close": 28.44, "volume": 2455937.0}, {"date": "2023-06-06", "close": 28.68, "volume": 1590183.0}, {"date": "2023-06-07", "close": 28.0, "volume": 1882466.0}, {"date": "2023-06-08", "close": 28.21, "volume": 1209984.0}, {"date": "2023-06-09", "close": 28.34, "volume": 1401621.0}, {"date": "2023-06-12", "close": 28.81, "volume": 1584114.0}, {"date": "2023-06-13", "close": 29.3, "volume": 2639924.0}, {"date": "2023-06-14", "close": 29.42, "volume": 1746741.0}, {"date": "2023-06-15", "close": 29.72, "volume": 2239086.0}, {"date": "2023-06-16", "close": 29.59, "volume": 1784844.0}, {"date": "2023-06-20", "close": 29.28, "volume": 1722810.0}, {"date": "2023-06-21", "close": 28.94, "volume": 1921214.0}, {"date": "2023-06-22", "close": 28.7, "volume": 1487072.0}, {"date": "2023-06-23", "close": 27.94, "volume": 2040926.0}, {"date": "2023-06-26", "close": 27.76, "volume": 1473447.0}, {"date": "2023-06-27", "close": 28.18, "volume": 1437631.0}, {"date": "2023-06-28", "close": 28.41, "volume": 1010490.0}, {"date": "2023-06-29", "close": 28.3, "volume": 891607.0}, {"date": "2023-06-30", "close": 28.74, "volume": 1913675.0}, {"date": "2023-07-03", "close": 28.87, "volume": 897341.0}, {"date": "2023-07-05", "close": 28.53, "volume": 1160535.0}, {"date": "2023-07-06", "close": 27.95, "volume": 1339258.0}, {"date": "2023-07-07", "close": 28.21, "volume": 1205539.0}, {"date": "2023-07-10", "close": 28.57, "volume": 1340703.0}, {"date": "2023-07-11", "close": 28.89, "volume": 1334419.0}, {"date": "2023-07-12", "close": 29.25, "volume": 1531082.0}, {"date": "2023-07-13", "close": 29.87, "volume": 1894357.0}, {"date": "2023-07-14", "close": 29.41, "volume": 1431700.0}, {"date": "2023-07-17", "close": 29.78, "volume": 2017300.0}, {"date": "2023-07-18", "close": 30.13, "volume": 1990533.0}, {"date": "2023-07-19", "close": 29.94, "volume": 2254352.0}, {"date": "2023-07-20", "close": 29.13, "volume": 2583224.0}, {"date": "2023-07-21", "close": 28.94, "volume": 2585002.0}, {"date": "2023-07-24", "close": 28.72, "volume": 1697054.0}, {"date": "2023-07-25", "close": 29.06, "volume": 1321142.0}, {"date": "2023-07-26", "close": 29.25, "volume": 1139111.0}, {"date": "2023-07-27", "close": 28.97, "volume": 1651394.0}, {"date": "2023-07-28", "close": 29.07, "volume": 2381315.0}, {"date": "2023-07-31", "close": 29.14, "volume": 2328878.0}, {"date": "2023-08-01", "close": 28.73, "volume": 1141061.0}, {"date": "2023-08-02", "close": 27.71, "volume": 2190654.0}, {"date": "2023-08-03", "close": 27.56, "volume": 2413233.0}, {"date": "2023-08-04", "close": 27.53, "volume": 1326677.0}, {"date": "2023-08-07", "close": 27.61, "volume": 854179.0}, {"date": "2023-08-08", "close": 27.12, "volume": 1142315.0}, {"date": "2023-08-09", "close": 26.52, "volume": 1390801.0}, {"date": "2023-08-10", "close": 26.57, "volume": 1082243.0}, {"date": "2023-08-11", "close": 26.29, "volume": 1180094.0}, {"date": "2023-08-14", "close": 26.59, "volume": 1071236.0}, {"date": "2023-08-15", "close": 26.29, "volume": 670959.0}, {"date": "2023-08-16", "close": 25.81, "volume": 1145562.0}, {"date": "2023-08-17", "close": 25.38, "volume": 1633814.0}, {"date": "2023-08-18", "close": 25.42, "volume": 1667784.0}, {"date": "2023-08-21", "close": 25.7, "volume": 1139457.0}, {"date": "2023-08-22", "close": 25.57, "volume": 763737.0}, {"date": "2023-08-23", "close": 26.11, "volume": 998657.0}, {"date": "2023-08-24", "close": 25.65, "volume": 3276597.0}, {"date": "2023-08-25", "close": 25.78, "volume": 1028294.0}, {"date": "2023-08-28", "close": 26.13, "volume": 853619.0}, {"date": "2023-08-29", "close": 26.61, "volume": 1103198.0}, {"date": "2023-08-30", "close": 26.83, "volume": 1084905.0}, {"date": "2023-08-31", "close": 26.73, "volume": 1316200.0}, {"date": "2023-09-01", "close": 26.73, "volume": 747873.0}, {"date": "2023-09-05", "close": 26.58, "volume": 643938.0}, {"date": "2023-09-06", "close": 26.46, "volume": 770054.0}, {"date": "2023-09-07", "close": 26.15, "volume": 922310.0}, {"date": "2023-09-08", "close": 25.87, "volume": 831363.0}, {"date": "2023-09-11", "close": 25.96, "volume": 474088.0}, {"date": "2023-09-12", "close": 25.79, "volume": 489494.0}, {"date": "2023-09-13", "close": 25.63, "volume": 1063206.0}, {"date": "2023-09-14", "close": 25.79, "volume": 972021.0}, {"date": "2023-09-15", "close": 25.42, "volume": 1022522.0}, {"date": "2023-09-18", "close": 25.51, "volume": 572900.0}, {"date": "2023-09-19", "close": 25.37, "volume": 932599.0}, {"date": "2023-09-20", "close": 25.09, "volume": 605159.0}, {"date": "2023-09-21", "close": 24.46, "volume": 1542604.0}, {"date": "2023-09-22", "close": 24.57, "volume": 693986.0}, {"date": "2023-09-25", "close": 24.62, "volume": 949805.0}, {"date": "2023-09-26", "close": 24.12, "volume": 913183.0}, {"date": "2023-09-27", "close": 24.41, "volume": 762434.0}, {"date": "2023-09-28", "close": 24.71, "volume": 499466.0}, {"date": "2023-09-29", "close": 24.72, "volume": 568477.0}, {"date": "2023-10-02", "close": 24.7, "volume": 690617.0}, {"date": "2023-10-03", "close": 24.14, "volume": 1638556.0}, {"date": "2023-10-04", "close": 24.35, "volume": 958146.0}, {"date": "2023-10-05", "close": 24.43, "volume": 651570.0}, {"date": "2023-10-06", "close": 24.73, "volume": 894278.0}, {"date": "2023-10-09", "close": 24.6, "volume": 1868928.0}, {"date": "2023-10-10", "close": 24.9, "volume": 1043308.0}, {"date": "2023-10-11", "close": 24.76, "volume": 1960743.0}, {"date": "2023-10-12", "close": 24.53, "volume": 1042960.0}, {"date": "2023-10-13", "close": 24.29, "volume": 699982.0}, {"date": "2023-10-16", "close": 24.5, "volume": 543831.0}, {"date": "2023-10-17", "close": 24.48, "volume": 799506.0}, {"date": "2023-10-18", "close": 23.71, "volume": 1383362.0}, {"date": "2023-10-19", "close": 23.52, "volume": 1156959.0}, {"date": "2023-10-20", "close": 23.05, "volume": 896398.0}, {"date": "2023-10-23", "close": 23.15, "volume": 885816.0}, {"date": "2023-10-24", "close": 23.33, "volume": 677389.0}, {"date": "2023-10-25", "close": 22.74, "volume": 1076782.0}, {"date": "2023-10-26", "close": 22.41, "volume": 1376869.0}, {"date": "2023-10-27", "close": 22.34, "volume": 863040.0}, {"date": "2023-10-30", "close": 22.53, "volume": 913924.0}, {"date": "2023-10-31", "close": 22.77, "volume": 1068125.0}, {"date": "2023-11-01", "close": 23.1, "volume": 784926.0}, {"date": "2023-11-02", "close": 23.85, "volume": 804883.0}, {"date": "2023-11-03", "close": 24.45, "volume": 638645.0}, {"date": "2023-11-06", "close": 24.43, "volume": 425039.0}, {"date": "2023-11-07", "close": 24.39, "volume": 468810.0}, {"date": "2023-11-08", "close": 24.31, "volume": 571967.0}, {"date": "2023-11-09", "close": 24.19, "volume": 560195.0}, {"date": "2023-11-10", "close": 24.57, "volume": 504068.0}, {"date": "2023-11-13", "close": 24.61, "volume": 721400.0}, {"date": "2023-11-14", "close": 25.53, "volume": 1080803.0}, {"date": "2023-11-15", "close": 25.64, "volume": 2442827.0}, {"date": "2023-11-16", "close": 25.68, "volume": 1066791.0}, {"date": "2023-11-17", "close": 25.85, "volume": 1531354.0}, {"date": "2023-11-20", "close": 26.23, "volume": 1837243.0}, {"date": "2023-11-21", "close": 26.26, "volume": 1914746.0}, {"date": "2023-11-22", "close": 26.25, "volume": 1508040.0}, {"date": "2023-11-24", "close": 26.24, "volume": 266050.0}, {"date": "2023-11-27", "close": 26.25, "volume": 423549.0}, {"date": "2023-11-28", "close": 26.16, "volume": 694733.0}, {"date": "2023-11-29", "close": 26.53, "volume": 2271175.0}, {"date": "2023-11-30", "close": 26.43, "volume": 910361.0}, {"date": "2023-12-01", "close": 27.03, "volume": 1087681.0}, {"date": "2023-12-04", "close": 26.72, "volume": 1501431.0}, {"date": "2023-12-05", "close": 26.57, "volume": 848133.0}, {"date": "2023-12-06", "close": 26.36, "volume": 990124.0}, {"date": "2023-12-07", "close": 26.55, "volume": 832300.0}, {"date": "2023-12-08", "close": 26.72, "volume": 1092472.0}, {"date": "2023-12-11", "close": 26.84, "volume": 1008293.0}, {"date": "2023-12-12", "close": 26.98, "volume": 623983.0}, {"date": "2023-12-13", "close": 27.44, "volume": 1364153.0}, {"date": "2023-12-14", "close": 27.92, "volume": 2201335.0}, {"date": "2023-12-15", "close": 28.19, "volume": 1021236.0}, {"date": "2023-12-18", "close": 28.25, "volume": 806936.0}, {"date": "2023-12-19", "close": 28.59, "volume": 1098457.0}, {"date": "2023-12-20", "close": 27.91, "volume": 855645.0}, {"date": "2023-12-21", "close": 28.5, "volume": 1357094.0}, {"date": "2023-12-22", "close": 28.39, "volume": 567182.0}, {"date": "2023-12-26", "close": 28.61, "volume": 653326.0}, {"date": "2023-12-27", "close": 28.69, "volume": 912219.0}, {"date": "2023-12-28", "close": 28.72, "volume": 607112.0}, {"date": "2023-12-29", "close": 28.5, "volume": 706870.0}, {"date": "2024-01-02", "close": 27.71, "volume": 2393156.0}, {"date": "2024-01-03", "close": 26.93, "volume": 3850836.0}, {"date": "2024-01-04", "close": 26.87, "volume": 5300481.0}, {"date": "2024-01-05", "close": 26.84, "volume": 847825.0}, {"date": "2024-01-08", "close": 27.7, "volume": 1135146.0}, {"date": "2024-01-09", "close": 27.73, "volume": 618284.0}, {"date": "2024-01-10", "close": 28.41, "volume": 1283545.0}, {"date": "2024-01-11", "close": 28.68, "volume": 1097292.0}, {"date": "2024-01-12", "close": 28.79, "volume": 775109.0}, {"date": "2024-01-16", "close": 28.59, "volume": 2329699.0}, {"date": "2024-01-17", "close": 28.14, "volume": 1264371.0}, {"date": "2024-01-18", "close": 28.45, "volume": 1134873.0}, {"date": "2024-01-19", "close": 28.71, "volume": 1162996.0}, {"date": "2024-01-22", "close": 29.07, "volume": 1392234.0}, {"date": "2024-01-23", "close": 29.05, "volume": 954000.0}, {"date": "2024-01-24", "close": 28.86, "volume": 1187842.0}, {"date": "2024-01-25", "close": 29.0, "volume": 908257.0}, {"date": "2024-01-26", "close": 29.2, "volume": 1184076.0}, {"date": "2024-01-29", "close": 29.56, "volume": 831935.0}, {"date": "2024-01-30", "close": 29.23, "volume": 798784.0}, {"date": "2024-01-31", "close": 28.58, "volume": 1465421.0}, {"date": "2024-02-01", "close": 29.13, "volume": 961406.0}, {"date": "2024-02-02", "close": 29.39, "volume": 1053098.0}, {"date": "2024-02-05", "close": 29.3, "volume": 919943.0}, {"date": "2024-02-06", "close": 29.07, "volume": 939213.0}, {"date": "2024-02-07", "close": 29.32, "volume": 1016459.0}, {"date": "2024-02-08", "close": 29.37, "volume": 889893.0}, {"date": "2024-02-09", "close": 29.91, "volume": 1376185.0}, {"date": "2024-02-12", "close": 29.99, "volume": 1432907.0}, {"date": "2024-02-13", "close": 29.28, "volume": 1571502.0}, {"date": "2024-02-14", "close": 29.89, "volume": 1066900.0}, {"date": "2024-02-15", "close": 30.14, "volume": 1385234.0}, {"date": "2024-02-16", "close": 29.97, "volume": 1193942.0}, {"date": "2024-02-20", "close": 29.82, "volume": 1614146.0}, {"date": "2024-02-21", "close": 29.46, "volume": 1638724.0}, {"date": "2024-02-22", "close": 30.76, "volume": 1719945.0}, {"date": "2024-02-23", "close": 30.73, "volume": 1434419.0}, {"date": "2024-02-26", "close": 31.01, "volume": 1403079.0}, {"date": "2024-02-27", "close": 31.14, "volume": 1229693.0}, {"date": "2024-02-28", "close": 30.81, "volume": 978540.0}, {"date": "2024-02-29", "close": 31.18, "volume": 1183157.0}, {"date": "2024-03-01", "close": 31.74, "volume": 1313872.0}, {"date": "2024-03-04", "close": 31.97, "volume": 1610233.0}, {"date": "2024-03-05", "close": 31.7, "volume": 1034975.0}, {"date": "2024-03-06", "close": 32.35, "volume": 1615758.0}, {"date": "2024-03-07", "close": 32.89, "volume": 1872021.0}, {"date": "2024-03-08", "close": 32.38, "volume": 2274313.0}, {"date": "2024-03-11", "close": 31.84, "volume": 1290174.0}, {"date": "2024-03-12", "close": 32.35, "volume": 1079636.0}, {"date": "2024-03-13", "close": 32.08, "volume": 1360323.0}, {"date": "2024-03-14", "close": 31.56, "volume": 954911.0}, {"date": "2024-03-15", "close": 31.65, "volume": 837870.0}, {"date": "2024-03-18", "close": 31.87, "volume": 942985.0}, {"date": "2024-03-19", "close": 31.89, "volume": 1275223.0}, {"date": "2024-03-20", "close": 32.27, "volume": 1098404.0}, {"date": "2024-03-21", "close": 32.24, "volume": 1318807.0}, {"date": "2024-03-22", "close": 32.14, "volume": 1377414.0}, {"date": "2024-03-25", "close": 31.94, "volume": 571374.0}, {"date": "2024-03-26", "close": 31.92, "volume": 578939.0}, {"date": "2024-03-27", "close": 31.82, "volume": 920281.0}, {"date": "2024-03-28", "close": 31.81, "volume": 572699.0}, {"date": "2024-04-01", "close": 31.63, "volume": 915041.0}, {"date": "2024-04-02", "close": 31.05, "volume": 951406.0}, {"date": "2024-04-03", "close": 31.09, "volume": 629465.0}, {"date": "2024-04-04", "close": 30.57, "volume": 831325.0}, {"date": "2024-04-05", "close": 30.7, "volume": 1381805.0}, {"date": "2024-04-08", "close": 30.77, "volume": 1188310.0}, {"date": "2024-04-09", "close": 31.02, "volume": 1434650.0}, {"date": "2024-04-10", "close": 30.55, "volume": 732331.0}, {"date": "2024-04-11", "close": 30.89, "volume": 619821.0}, {"date": "2024-04-12", "close": 30.09, "volume": 834580.0}, {"date": "2024-04-15", "close": 29.51, "volume": 1029044.0}, {"date": "2024-04-16", "close": 29.41, "volume": 947311.0}, {"date": "2024-04-17", "close": 29.08, "volume": 1026859.0}, {"date": "2024-04-18", "close": 29.24, "volume": 1109671.0}, {"date": "2024-04-19", "close": 28.65, "volume": 747338.0}, {"date": "2024-04-22", "close": 29.11, "volume": 698499.0}, {"date": "2024-04-23", "close": 29.64, "volume": 465590.0}, {"date": "2024-04-24", "close": 29.56, "volume": 675028.0}, {"date": "2024-04-25", "close": 29.34, "volume": 635902.0}, {"date": "2024-04-26", "close": 30.08, "volume": 990880.0}, {"date": "2024-04-29", "close": 30.27, "volume": 487657.0}, {"date": "2024-04-30", "close": 29.88, "volume": 607060.0}, {"date": "2024-05-01", "close": 29.82, "volume": 660916.0}, {"date": "2024-05-02", "close": 30.4, "volume": 538761.0}, {"date": "2024-05-03", "close": 30.92, "volume": 782559.0}, {"date": "2024-05-06", "close": 31.38, "volume": 526121.0}, {"date": "2024-05-07", "close": 31.4, "volume": 391698.0}, {"date": "2024-05-08", "close": 31.2, "volume": 579035.0}, {"date": "2024-05-09", "close": 31.34, "volume": 374500.0}, {"date": "2024-05-10", "close": 31.27, "volume": 531356.0}, {"date": "2024-05-13", "close": 31.32, "volume": 389072.0}, {"date": "2024-05-14", "close": 31.49, "volume": 400846.0}, {"date": "2024-05-15", "close": 31.95, "volume": 566493.0}, {"date": "2024-05-16", "close": 31.76, "volume": 360030.0}, {"date": "2024-05-17", "close": 31.6, "volume": 376975.0}, {"date": "2024-05-20", "close": 31.92, "volume": 422108.0}, {"date": "2024-05-21", "close": 31.57, "volume": 654610.0}, {"date": "2024-05-22", "close": 31.21, "volume": 420610.0}, {"date": "2024-05-23", "close": 31.25, "volume": 717546.0}, {"date": "2024-05-24", "close": 31.53, "volume": 575462.0}, {"date": "2024-05-28", "close": 31.55, "volume": 498729.0}, {"date": "2024-05-29", "close": 31.05, "volume": 701830.0}, {"date": "2024-05-30", "close": 30.74, "volume": 467170.0}, {"date": "2024-05-31", "close": 30.78, "volume": 496555.0}, {"date": "2024-06-03", "close": 31.12, "volume": 574281.0}, {"date": "2024-06-04", "close": 31.13, "volume": 425801.0}, {"date": "2024-06-05", "close": 31.64, "volume": 518579.0}, {"date": "2024-06-06", "close": 31.47, "volume": 394234.0}, {"date": "2024-06-07", "close": 31.06, "volume": 402997.0}, {"date": "2024-06-10", "close": 31.29, "volume": 462925.0}, {"date": "2024-06-11", "close": 31.13, "volume": 486705.0}, {"date": "2024-06-12", "close": 31.82, "volume": 690877.0}, {"date": "2024-06-13", "close": 31.62, "volume": 453605.0}, {"date": "2024-06-14", "close": 31.4, "volume": 556424.0}, {"date": "2024-06-17", "close": 31.45, "volume": 393444.0}, {"date": "2024-06-18", "close": 31.63, "volume": 509231.0}, {"date": "2024-06-20", "close": 31.06, "volume": 758301.0}, {"date": "2024-06-21", "close": 30.76, "volume": 598656.0}, {"date": "2024-06-24", "close": 30.46, "volume": 715884.0}, {"date": "2024-06-25", "close": 30.83, "volume": 458850.0}, {"date": "2024-06-26", "close": 30.8, "volume": 532068.0}, {"date": "2024-06-27", "close": 30.78, "volume": 624279.0}, {"date": "2024-06-28", "close": 30.85, "volume": 432774.0}, {"date": "2024-07-01", "close": 30.72, "volume": 331806.0}, {"date": "2024-07-02", "close": 30.79, "volume": 446025.0}, {"date": "2024-07-03", "close": 31.09, "volume": 274153.0}, {"date": "2024-07-05", "close": 31.21, "volume": 419507.0}, {"date": "2024-07-08", "close": 31.36, "volume": 1498561.0}, {"date": "2024-07-09", "close": 31.35, "volume": 472639.0}, {"date": "2024-07-10", "close": 31.69, "volume": 524362.0}, {"date": "2024-07-11", "close": 31.67, "volume": 723739.0}, {"date": "2024-07-12", "close": 32.21, "volume": 801368.0}, {"date": "2024-07-15", "close": 32.03, "volume": 607630.0}, {"date": "2024-07-16", "close": 32.23, "volume": 417514.0}, {"date": "2024-07-17", "close": 31.42, "volume": 844068.0}, {"date": "2024-07-18", "close": 30.81, "volume": 959266.0}, {"date": "2024-07-19", "close": 30.85, "volume": 369883.0}, {"date": "2024-07-22", "close": 31.24, "volume": 511971.0}, {"date": "2024-07-23", "close": 31.12, "volume": 450498.0}, {"date": "2024-07-24", "close": 30.21, "volume": 796869.0}, {"date": "2024-07-25", "close": 29.81, "volume": 637063.0}, {"date": "2024-07-26", "close": 30.39, "volume": 482963.0}, {"date": "2024-07-29", "close": 30.17, "volume": 691746.0}, {"date": "2024-07-30", "close": 29.78, "volume": 453393.0}, {"date": "2024-07-31", "close": 30.8, "volume": 667543.0}, {"date": "2024-08-01", "close": 29.46, "volume": 913690.0}, {"date": "2024-08-02", "close": 28.6, "volume": 963957.0}, {"date": "2024-08-05", "close": 27.68, "volume": 2918249.0}, {"date": "2024-08-06", "close": 28.19, "volume": 1084837.0}, {"date": "2024-08-07", "close": 28.27, "volume": 1068596.0}, {"date": "2024-08-08", "close": 29.06, "volume": 518861.0}, {"date": "2024-08-09", "close": 29.03, "volume": 465438.0}, {"date": "2024-08-12", "close": 29.18, "volume": 432942.0}, {"date": "2024-08-13", "close": 29.89, "volume": 430207.0}, {"date": "2024-08-14", "close": 29.92, "volume": 285456.0}, {"date": "2024-08-15", "close": 30.28, "volume": 1186906.0}, {"date": "2024-08-16", "close": 30.5, "volume": 351361.0}, {"date": "2024-08-19", "close": 31.07, "volume": 663602.0}, {"date": "2024-08-20", "close": 30.9, "volume": 432157.0}, {"date": "2024-08-21", "close": 31.64, "volume": 506689.0}, {"date": "2024-08-22", "close": 31.13, "volume": 379219.0}, {"date": "2024-08-23", "close": 31.87, "volume": 486993.0}, {"date": "2024-08-26", "close": 31.49, "volume": 250435.0}, {"date": "2024-08-27", "close": 31.69, "volume": 303993.0}, {"date": "2024-08-28", "close": 31.31, "volume": 402436.0}, {"date": "2024-08-29", "close": 31.4, "volume": 473405.0}, {"date": "2024-08-30", "close": 31.56, "volume": 639606.0}, {"date": "2024-09-03", "close": 30.17, "volume": 1076554.0}, {"date": "2024-09-04", "close": 29.97, "volume": 799972.0}, {"date": "2024-09-05", "close": 29.93, "volume": 697801.0}, {"date": "2024-09-06", "close": 29.0, "volume": 602029.0}, {"date": "2024-09-09", "close": 29.45, "volume": 381027.0}, {"date": "2024-09-10", "close": 29.41, "volume": 375102.0}, {"date": "2024-09-11", "close": 30.0, "volume": 439916.0}, {"date": "2024-09-12", "close": 30.45, "volume": 522205.0}, {"date": "2024-09-13", "close": 30.54, "volume": 275944.0}, {"date": "2024-09-16", "close": 30.52, "volume": 326658.0}, {"date": "2024-09-17", "close": 30.47, "volume": 300433.0}, {"date": "2024-09-18", "close": 30.36, "volume": 491841.0}, {"date": "2024-09-19", "close": 31.05, "volume": 648903.0}, {"date": "2024-09-20", "close": 30.99, "volume": 301816.0}, {"date": "2024-09-23", "close": 31.14, "volume": 311048.0}, {"date": "2024-09-24", "close": 31.33, "volume": 280276.0}, {"date": "2024-09-25", "close": 31.56, "volume": 351719.0}, {"date": "2024-09-26", "close": 32.27, "volume": 541037.0}, {"date": "2024-09-27", "close": 32.0, "volume": 379758.0}, {"date": "2024-09-30", "close": 32.15, "volume": 379079.0}, {"date": "2024-10-01", "close": 31.65, "volume": 479667.0}, {"date": "2024-10-02", "close": 31.76, "volume": 392786.0}, {"date": "2024-10-03", "close": 31.56, "volume": 235376.0}, {"date": "2024-10-04", "close": 32.07, "volume": 394994.0}, {"date": "2024-10-07", "close": 31.84, "volume": 323599.0}, {"date": "2024-10-08", "close": 31.95, "volume": 804979.0}, {"date": "2024-10-09", "close": 32.0, "volume": 619551.0}, {"date": "2024-10-10", "close": 31.99, "volume": 391852.0}, {"date": "2024-10-11", "close": 32.2, "volume": 424688.0}, {"date": "2024-10-14", "close": 32.4, "volume": 455957.0}, {"date": "2024-10-15", "close": 31.59, "volume": 487587.0}, {"date": "2024-10-16", "close": 31.56, "volume": 541132.0}, {"date": "2024-10-17", "close": 31.49, "volume": 403412.0}, {"date": "2024-10-18", "close": 32.05, "volume": 315123.0}, {"date": "2024-10-21", "close": 32.06, "volume": 316478.0}, {"date": "2024-10-22", "close": 31.68, "volume": 275083.0}, {"date": "2024-10-23", "close": 31.11, "volume": 423810.0}, {"date": "2024-10-24", "close": 31.46, "volume": 623936.0}, {"date": "2024-10-25", "close": 31.63, "volume": 725349.0}, {"date": "2024-10-28", "close": 32.12, "volume": 344008.0}, {"date": "2024-10-29", "close": 32.4, "volume": 544751.0}, {"date": "2024-10-30", "close": 32.38, "volume": 329381.0}, {"date": "2024-10-31", "close": 31.76, "volume": 374958.0}, {"date": "2024-11-01", "close": 32.0, "volume": 242138.0}, {"date": "2024-11-04", "close": 32.11, "volume": 247291.0}, {"date": "2024-11-05", "close": 32.82, "volume": 428195.0}, {"date": "2024-11-06", "close": 33.26, "volume": 747584.0}, {"date": "2024-11-07", "close": 33.54, "volume": 512625.0}, {"date": "2024-11-08", "close": 33.73, "volume": 290447.0}, {"date": "2024-11-11", "close": 33.81, "volume": 537993.0}, {"date": "2024-11-12", "close": 33.28, "volume": 931406.0}, {"date": "2024-11-13", "close": 32.94, "volume": 438342.0}, {"date": "2024-11-14", "close": 32.59, "volume": 368755.0}, {"date": "2024-11-15", "close": 32.11, "volume": 399423.0}, {"date": "2024-11-18", "close": 32.22, "volume": 275121.0}, {"date": "2024-11-19", "close": 32.82, "volume": 404093.0}, {"date": "2024-11-20", "close": 32.72, "volume": 813748.0}, {"date": "2024-11-21", "close": 33.19, "volume": 622962.0}, {"date": "2024-11-22", "close": 33.41, "volume": 321134.0}, {"date": "2024-11-25", "close": 33.41, "volume": 487430.0}, {"date": "2024-11-26", "close": 33.27, "volume": 296746.0}, {"date": "2024-11-27", "close": 32.94, "volume": 402100.0}, {"date": "2024-11-29", "close": 33.37, "volume": 234145.0}, {"date": "2024-12-02", "close": 33.4, "volume": 449990.0}, {"date": "2024-12-03", "close": 33.58, "volume": 280845.0}, {"date": "2024-12-04", "close": 34.15, "volume": 741612.0}, {"date": "2024-12-05", "close": 33.9, "volume": 575388.0}, {"date": "2024-12-06", "close": 34.18, "volume": 538101.0}, {"date": "2024-12-09", "close": 33.81, "volume": 548017.0}, {"date": "2024-12-10", "close": 33.39, "volume": 418513.0}, {"date": "2024-12-11", "close": 33.73, "volume": 339447.0}, {"date": "2024-12-12", "close": 33.36, "volume": 365823.0}, {"date": "2024-12-13", "close": 33.02, "volume": 371007.0}, {"date": "2024-12-16", "close": 33.25, "volume": 623881.0}, {"date": "2024-12-17", "close": 33.12, "volume": 343646.0}, {"date": "2024-12-18", "close": 32.06, "volume": 933354.0}, {"date": "2024-12-19", "close": 31.8, "volume": 1211768.0}, {"date": "2024-12-20", "close": 32.29, "volume": 457956.0}, {"date": "2024-12-23", "close": 32.38, "volume": 406005.0}, {"date": "2024-12-24", "close": 32.64, "volume": 181460.0}, {"date": "2024-12-26", "close": 32.92, "volume": 323400.0}, {"date": "2024-12-27", "close": 32.52, "volume": 446839.0}, {"date": "2024-12-30", "close": 32.22, "volume": 901498.0}, {"date": "2024-12-31", "close": 31.95, "volume": 584692.0}, {"date": "2025-01-02", "close": 32.33, "volume": 632322.0}, {"date": "2025-01-03", "close": 32.95, "volume": 578561.0}, {"date": "2025-01-06", "close": 33.18, "volume": 1299831.0}, {"date": "2025-01-07", "close": 32.56, "volume": 959960.0}, {"date": "2025-01-08", "close": 32.39, "volume": 524597.0}, {"date": "2025-01-10", "close": 31.79, "volume": 1047504.0}, {"date": "2025-01-13", "close": 31.46, "volume": 478653.0}, {"date": "2025-01-14", "close": 31.49, "volume": 436325.0}, {"date": "2025-01-15", "close": 32.39, "volume": 429433.0}, {"date": "2025-01-16", "close": 32.59, "volume": 299375.0}, {"date": "2025-01-17", "close": 33.03, "volume": 458321.0}, {"date": "2025-01-21", "close": 33.98, "volume": 994431.0}, {"date": "2025-01-22", "close": 34.38, "volume": 1368250.0}, {"date": "2025-01-23", "close": 34.53, "volume": 1124483.0}, {"date": "2025-01-24", "close": 34.49, "volume": 558938.0}, {"date": "2025-01-27", "close": 33.01, "volume": 1299489.0}, {"date": "2025-01-28", "close": 33.78, "volume": 813483.0}, {"date": "2025-01-29", "close": 33.33, "volume": 465072.0}, {"date": "2025-01-30", "close": 33.45, "volume": 756657.0}, {"date": "2025-01-31", "close": 33.18, "volume": 499167.0}, {"date": "2025-02-03", "close": 32.62, "volume": 710899.0}, {"date": "2025-02-04", "close": 33.14, "volume": 421093.0}, {"date": "2025-02-05", "close": 33.61, "volume": 399413.0}, {"date": "2025-02-06", "close": 33.55, "volume": 577877.0}, {"date": "2025-02-07", "close": 33.56, "volume": 779828.0}, {"date": "2025-02-10", "close": 34.27, "volume": 547879.0}, {"date": "2025-02-11", "close": 34.02, "volume": 449037.0}, {"date": "2025-02-12", "close": 34.14, "volume": 430290.0}, {"date": "2025-02-13", "close": 33.96, "volume": 440612.0}, {"date": "2025-02-14", "close": 33.82, "volume": 367293.0}, {"date": "2025-02-18", "close": 34.49, "volume": 937638.0}, {"date": "2025-02-19", "close": 34.33, "volume": 593669.0}, {"date": "2025-02-20", "close": 34.32, "volume": 510395.0}, {"date": "2025-02-21", "close": 33.63, "volume": 533520.0}, {"date": "2025-02-24", "close": 33.02, "volume": 1011352.0}, {"date": "2025-02-25", "close": 32.98, "volume": 860433.0}, {"date": "2025-02-26", "close": 33.23, "volume": 468558.0}, {"date": "2025-02-27", "close": 32.22, "volume": 736483.0}, {"date": "2025-02-28", "close": 32.07, "volume": 637536.0}, {"date": "2025-03-03", "close": 31.28, "volume": 659436.0}, {"date": "2025-03-04", "close": 31.23, "volume": 787309.0}, {"date": "2025-03-05", "close": 31.89, "volume": 568507.0}, {"date": "2025-03-06", "close": 30.96, "volume": 722918.0}, {"date": "2025-03-07", "close": 31.24, "volume": 305610.0}, {"date": "2025-03-10", "close": 29.99, "volume": 1045631.0}, {"date": "2025-03-11", "close": 30.18, "volume": 798868.0}, {"date": "2025-03-12", "close": 30.6, "volume": 388223.0}, {"date": "2025-03-13", "close": 29.75, "volume": 701630.0}, {"date": "2025-03-14", "close": 30.66, "volume": 571906.0}, {"date": "2025-03-17", "close": 30.88, "volume": 409912.0}, {"date": "2025-03-18", "close": 30.5, "volume": 485559.0}, {"date": "2025-03-19", "close": 30.83, "volume": 471259.0}, {"date": "2025-03-20", "close": 30.53, "volume": 315945.0}, {"date": "2025-03-21", "close": 30.34, "volume": 434980.0}, {"date": "2025-03-24", "close": 30.68, "volume": 462226.0}, {"date": "2025-03-25", "close": 30.74, "volume": 272098.0}, {"date": "2025-03-26", "close": 30.04, "volume": 506410.0}, {"date": "2025-03-27", "close": 29.86, "volume": 440417.0}, {"date": "2025-03-28", "close": 28.95, "volume": 699836.0}, {"date": "2025-03-31", "close": 28.46, "volume": 1444511.0}, {"date": "2025-04-01", "close": 28.63, "volume": 545675.0}, {"date": "2025-04-02", "close": 28.93, "volume": 810519.0}, {"date": "2025-04-03", "close": 27.24, "volume": 1463210.0}, {"date": "2025-04-04", "close": 25.38, "volume": 1761891.0}, {"date": "2025-04-07", "close": 24.8, "volume": 1607382.0}, {"date": "2025-04-08", "close": 24.51, "volume": 1561341.0}, {"date": "2025-04-09", "close": 27.49, "volume": 1231772.0}, {"date": "2025-04-10", "close": 26.33, "volume": 1062386.0}, {"date": "2025-04-11", "close": 26.87, "volume": 821653.0}, {"date": "2025-04-14", "close": 27.04, "volume": 584677.0}, {"date": "2025-04-15", "close": 27.1, "volume": 361613.0}, {"date": "2025-04-16", "close": 26.51, "volume": 539842.0}, {"date": "2025-04-17", "close": 26.62, "volume": 636376.0}, {"date": "2025-04-21", "close": 26.17, "volume": 517268.0}, {"date": "2025-04-22", "close": 26.68, "volume": 344504.0}, {"date": "2025-04-23", "close": 27.49, "volume": 717836.0}, {"date": "2025-04-24", "close": 28.15, "volume": 427664.0}, {"date": "2025-04-25", "close": 28.59, "volume": 392777.0}, {"date": "2025-04-28", "close": 28.51, "volume": 453756.0}, {"date": "2025-04-29", "close": 28.64, "volume": 514932.0}, {"date": "2025-04-30", "close": 28.56, "volume": 375326.0}, {"date": "2025-05-01", "close": 28.71, "volume": 432442.0}, {"date": "2025-05-02", "close": 29.28, "volume": 742437.0}, {"date": "2025-05-05", "close": 29.27, "volume": 655102.0}, {"date": "2025-05-06", "close": 29.24, "volume": 393327.0}, {"date": "2025-05-07", "close": 29.12, "volume": 391961.0}, {"date": "2025-05-08", "close": 29.49, "volume": 501561.0}, {"date": "2025-05-09", "close": 29.34, "volume": 424128.0}, {"date": "2025-05-12", "close": 30.61, "volume": 644185.0}, {"date": "2025-05-13", "close": 31.03, "volume": 728881.0}, {"date": "2025-05-14", "close": 31.09, "volume": 448257.0}, {"date": "2025-05-15", "close": 31.05, "volume": 279835.0}, {"date": "2025-05-16", "close": 31.205, "volume": 370330.0}, {"date": "2025-05-19", "close": 30.99, "volume": 382335.0}, {"date": "2025-05-20", "close": 31.19, "volume": 532103.0}, {"date": "2025-05-21", "close": 30.66, "volume": 693180.0}, {"date": "2025-05-22", "close": 30.75, "volume": 397193.0}, {"date": "2025-05-23", "close": 30.57, "volume": 574255.0}, {"date": "2025-05-27", "close": 31.51, "volume": 695166.0}, {"date": "2025-05-28", "close": 31.08, "volume": 535939.0}, {"date": "2025-05-29", "close": 31.31, "volume": 483313.0}, {"date": "2025-05-30", "close": 30.9, "volume": 551519.0}, {"date": "2025-06-02", "close": 30.97, "volume": 525486.0}, {"date": "2025-06-03", "close": 31.3, "volume": 597986.0}, {"date": "2025-06-04", "close": 31.4, "volume": 676545.0}, {"date": "2025-06-05", "close": 31.28, "volume": 968407.0}, {"date": "2025-06-06", "close": 31.4, "volume": 407985.0}, {"date": "2025-06-09", "close": 31.4, "volume": 538722.0}, {"date": "2025-06-10", "close": 31.6, "volume": 622646.0}, {"date": "2025-06-11", "close": 31.53, "volume": 589391.0}, {"date": "2025-06-12", "close": 31.41, "volume": 379194.0}, {"date": "2025-06-13", "close": 30.91, "volume": 495308.0}, {"date": "2025-06-16", "close": 31.27, "volume": 425373.0}, {"date": "2025-06-17", "close": 30.79, "volume": 539447.0}, {"date": "2025-06-18", "close": 31.04, "volume": 698441.0}, {"date": "2025-06-20", "close": 30.45, "volume": 901177.0}, {"date": "2025-06-23", "close": 30.74, "volume": 513451.0}, {"date": "2025-06-24", "close": 31.44, "volume": 541640.0}, {"date": "2025-06-25", "close": 31.54, "volume": 843542.0}, {"date": "2025-06-26", "close": 32.28, "volume": 830426.0}, {"date": "2025-06-27", "close": 32.52, "volume": 932187.0}, {"date": "2025-06-30", "close": 32.65, "volume": 758760.0}, {"date": "2025-07-01", "close": 32.14, "volume": 718890.0}, {"date": "2025-07-02", "close": 32.49, "volume": 715788.0}, {"date": "2025-07-03", "close": 32.79, "volume": 377124.0}, {"date": "2025-07-07", "close": 32.16, "volume": 624128.0}, {"date": "2025-07-08", "close": 32.36, "volume": 529329.0}, {"date": "2025-07-09", "close": 32.77, "volume": 476387.0}, {"date": "2025-07-10", "close": 32.54, "volume": 619053.0}, {"date": "2025-07-11", "close": 32.27, "volume": 432033.0}, {"date": "2025-07-14", "close": 32.28, "volume": 471232.0}, {"date": "2025-07-15", "close": 32.33, "volume": 436882.0}, {"date": "2025-07-16", "close": 32.56, "volume": 693519.0}, {"date": "2025-07-17", "close": 33.22, "volume": 864752.0}, {"date": "2025-07-18", "close": 33.16, "volume": 628462.0}, {"date": "2025-07-21", "close": 33.01, "volume": 723100.0}, {"date": "2025-07-22", "close": 32.88, "volume": 833681.0}, {"date": "2025-07-23", "close": 34.53, "volume": 1215923.0}, {"date": "2025-07-24", "close": 34.49, "volume": 784530.0}, {"date": "2025-07-25", "close": 34.33, "volume": 636070.0}, {"date": "2025-07-28", "close": 34.26, "volume": 648595.0}, {"date": "2025-07-29", "close": 33.86, "volume": 569575.0}, {"date": "2025-07-30", "close": 33.7, "volume": 509545.0}, {"date": "2025-07-31", "close": 33.47, "volume": 706572.0}, {"date": "2025-08-01", "close": 33.12, "volume": 846731.0}, {"date": "2025-08-04", "close": 33.97, "volume": 733230.0}, {"date": "2025-08-05", "close": 33.93, "volume": 628987.0}, {"date": "2025-08-06", "close": 33.6, "volume": 902668.0}, {"date": "2025-08-07", "close": 33.43, "volume": 903984.0}, {"date": "2025-08-08", "close": 33.6, "volume": 519645.0}, {"date": "2025-08-11", "close": 33.31, "volume": 411689.0}, {"date": "2025-08-12", "close": 33.88, "volume": 573275.0}, {"date": "2025-08-13", "close": 34.27, "volume": 772454.0}, {"date": "2025-08-14", "close": 33.91, "volume": 562708.0}, {"date": "2025-08-15", "close": 34.08, "volume": 364418.0}, {"date": "2025-08-18", "close": 34.07, "volume": 426636.0}, {"date": "2025-08-19", "close": 33.48, "volume": 462395.0}, {"date": "2025-08-20", "close": 33.18, "volume": 536031.0}, {"date": "2025-08-21", "close": 32.87, "volume": 520367.0}, {"date": "2025-08-22", "close": 33.81, "volume": 771869.0}, {"date": "2025-08-25", "close": 33.67, "volume": 439037.0}, {"date": "2025-08-26", "close": 33.8, "volume": 547548.0}, {"date": "2025-08-27", "close": 33.8, "volume": 347192.0}, {"date": "2025-08-28", "close": 34.07, "volume": 469466.0}, {"date": "2025-08-29", "close": 33.55, "volume": 437526.0}, {"date": "2025-09-02", "close": 33.3, "volume": 474247.0}, {"date": "2025-09-03", "close": 33.17, "volume": 361206.0}, {"date": "2025-09-04", "close": 33.25, "volume": 334496.0}, {"date": "2025-09-05", "close": 33.58, "volume": 593959.0}, {"date": "2025-09-08", "close": 34.11, "volume": 540424.0}, {"date": "2025-09-09", "close": 33.82, "volume": 465609.0}, {"date": "2025-09-10", "close": 33.73, "volume": 640775.0}, {"date": "2025-09-11", "close": 34.21, "volume": 528371.0}, {"date": "2025-09-12", "close": 34.04, "volume": 346142.0}, {"date": "2025-09-15", "close": 34.41, "volume": 425831.0}, {"date": "2025-09-16", "close": 34.46, "volume": 700581.0}, {"date": "2025-09-17", "close": 34.37, "volume": 640445.0}, {"date": "2025-09-18", "close": 35.03, "volume": 1001438.0}, {"date": "2025-09-19", "close": 35.0, "volume": 694298.0}, {"date": "2025-09-22", "close": 35.96, "volume": 998716.0}, {"date": "2025-09-23", "close": 35.66, "volume": 969613.0}, {"date": "2025-09-24", "close": 35.11, "volume": 527634.0}, {"date": "2025-09-25", "close": 34.89, "volume": 650805.0}, {"date": "2025-09-26", "close": 34.85, "volume": 451232.0}, {"date": "2025-09-29", "close": 35.08, "volume": 544214.0}, {"date": "2025-09-30", "close": 35.43, "volume": 482725.0}, {"date": "2025-10-01", "close": 35.71, "volume": 526568.0}, {"date": "2025-10-02", "close": 36.31, "volume": 538442.0}, {"date": "2025-10-03", "close": 36.75, "volume": 996226.0}, {"date": "2025-10-06", "close": 37.4, "volume": 705859.0}, {"date": "2025-10-07", "close": 36.81, "volume": 745703.0}, {"date": "2025-10-08", "close": 37.24, "volume": 573085.0}, {"date": "2025-10-09", "close": 37.3, "volume": 550688.0}, {"date": "2025-10-10", "close": 35.65, "volume": 1066361.0}, {"date": "2025-10-13", "close": 36.75, "volume": 1038286.0}, {"date": "2025-10-14", "close": 36.47, "volume": 747171.0}, {"date": "2025-10-15", "close": 36.86, "volume": 778535.0}, {"date": "2025-10-16", "close": 36.49, "volume": 470515.0}, {"date": "2025-10-17", "close": 36.05, "volume": 490516.0}, {"date": "2025-10-20", "close": 37.06, "volume": 586665.0}, {"date": "2025-10-21", "close": 36.88, "volume": 515064.0}, {"date": "2025-10-22", "close": 36.83, "volume": 1080006.0}, {"date": "2025-10-23", "close": 37.36, "volume": 488650.0}, {"date": "2025-10-24", "close": 37.73, "volume": 1382316.0}, {"date": "2025-10-27", "close": 38.18, "volume": 763772.0}, {"date": "2025-10-28", "close": 38.06, "volume": 715582.0}, {"date": "2025-10-29", "close": 38.16, "volume": 973600.0}, {"date": "2025-10-30", "close": 37.405, "volume": 780890.0}, {"date": "2025-10-31", "close": 37.83, "volume": 596174.0}, {"date": "2025-11-03", "close": 38.25, "volume": 1060813.0}, {"date": "2025-11-04", "close": 37.32, "volume": 1880972.0}, {"date": "2025-11-05", "close": 37.0, "volume": 793682.0}, {"date": "2025-11-06", "close": 35.98, "volume": 1088765.0}, {"date": "2025-11-07", "close": 36.0, "volume": 1309769.0}, {"date": "2025-11-10", "close": 36.57, "volume": 818989.0}, {"date": "2025-11-11", "close": 36.29, "volume": 406530.0}, {"date": "2025-11-12", "close": 36.19, "volume": 584615.0}, {"date": "2025-11-13", "close": 35.3, "volume": 1012719.0}, {"date": "2025-11-14", "close": 35.15, "volume": 2125993.0}, {"date": "2025-11-17", "close": 34.32, "volume": 1388275.0}, {"date": "2025-11-18", "close": 33.7, "volume": 1875255.0}, {"date": "2025-11-19", "close": 33.84, "volume": 827786.0}, {"date": "2025-11-20", "close": 33.08, "volume": 1002015.0}, {"date": "2025-11-21", "close": 33.49, "volume": 1071672.0}, {"date": "2025-11-24", "close": 34.07, "volume": 535434.0}, {"date": "2025-11-25", "close": 34.55, "volume": 602616.0}, {"date": "2025-11-26", "close": 34.87, "volume": 558100.0}, {"date": "2025-11-28", "close": 35.17, "volume": 277951.0}, {"date": "2025-12-01", "close": 35.25, "volume": 680122.0}, {"date": "2025-12-02", "close": 35.15, "volume": 547945.0}, {"date": "2025-12-03", "close": 35.51, "volume": 640778.0}, {"date": "2025-12-04", "close": 36.88, "volume": 1537937.0}, {"date": "2025-12-05", "close": 36.77, "volume": 642105.0}, {"date": "2025-12-08", "close": 36.89, "volume": 692063.0}, {"date": "2025-12-09", "close": 36.88, "volume": 512590.0}, {"date": "2025-12-10", "close": 37.03, "volume": 659335.0}, {"date": "2025-12-11", "close": 36.93, "volume": 459708.0}, {"date": "2025-12-12", "close": 36.38, "volume": 782906.0}, {"date": "2025-12-15", "close": 36.14, "volume": 591795.0}, {"date": "2025-12-16", "close": 35.79, "volume": 650110.0}, {"date": "2025-12-17", "close": 35.0, "volume": 509708.0}, {"date": "2025-12-18", "close": 35.36, "volume": 867023.0}, {"date": "2025-12-19", "close": 35.96, "volume": 455731.0}, {"date": "2025-12-22", "close": 36.56, "volume": 633132.0}, {"date": "2025-12-23", "close": 36.69, "volume": 708788.0}, {"date": "2025-12-24", "close": 36.68, "volume": 202287.0}, {"date": "2025-12-26", "close": 36.59, "volume": 334488.0}, {"date": "2025-12-29", "close": 36.75, "volume": 845671.0}, {"date": "2025-12-30", "close": 36.58, "volume": 335097.0}, {"date": "2025-12-31", "close": 36.23, "volume": 352331.0}, {"date": "2026-01-02", "close": 36.71, "volume": 696138.0}, {"date": "2026-01-05", "close": 37.61, "volume": 1216703.0}, {"date": "2026-01-06", "close": 37.93, "volume": 774347.0}, {"date": "2026-01-07", "close": 38.16, "volume": 1178725.0}, {"date": "2026-01-08", "close": 37.73, "volume": 887661.0}, {"date": "2026-01-09", "close": 38.23, "volume": 1434240.0}, {"date": "2026-01-12", "close": 38.44, "volume": 901828.0}, {"date": "2026-01-13", "close": 37.85, "volume": 953140.0}, {"date": "2026-01-14", "close": 38.0, "volume": 923724.0}, {"date": "2026-01-15", "close": 38.34, "volume": 1222618.0}, {"date": "2026-01-16", "close": 38.35, "volume": 737489.0}, {"date": "2026-01-20", "close": 37.17, "volume": 1314858.0}, {"date": "2026-01-21", "close": 37.71, "volume": 1215911.0}, {"date": "2026-01-22", "close": 37.88, "volume": 511762.0}, {"date": "2026-01-23", "close": 37.77, "volume": 644896.0}, {"date": "2026-01-26", "close": 37.96, "volume": 895906.0}, {"date": "2026-01-27", "close": 38.26, "volume": 674414.0}, {"date": "2026-01-28", "close": 37.99, "volume": 746305.0}, {"date": "2026-01-29", "close": 37.96, "volume": 1060096.0}, {"date": "2026-01-30", "close": 37.32, "volume": 1062360.0}, {"date": "2026-02-02", "close": 36.87, "volume": 1018454.0}, {"date": "2026-02-03", "close": 36.88, "volume": 1149544.0}, {"date": "2026-02-04", "close": 36.61, "volume": 1050197.0}, {"date": "2026-02-05", "close": 35.77, "volume": 894207.0}, {"date": "2026-02-06", "close": 37.48, "volume": 1179638.0}, {"date": "2026-02-09", "close": 38.14, "volume": 816679.0}, {"date": "2026-02-10", "close": 38.36, "volume": 762250.0}, {"date": "2026-02-11", "close": 38.12, "volume": 820992.0}, {"date": "2026-02-12", "close": 37.96, "volume": 814180.0}, {"date": "2026-02-13", "close": 38.34, "volume": 895179.0}, {"date": "2026-02-17", "close": 38.62, "volume": 775120.0}, {"date": "2026-02-18", "close": 38.36, "volume": 697415.0}, {"date": "2026-02-19", "close": 38.64, "volume": 866205.0}, {"date": "2026-02-20", "close": 39.02, "volume": 1097878.0}, {"date": "2026-02-23", "close": 38.58, "volume": 971301.0}, {"date": "2026-02-24", "close": 39.01, "volume": 769837.0}, {"date": "2026-02-25", "close": 39.66, "volume": 774819.0}, {"date": "2026-02-26", "close": 39.5, "volume": 1089042.0}, {"date": "2026-02-27", "close": 39.02, "volume": 1287658.0}, {"date": "2026-03-02", "close": 38.19, "volume": 1393765.0}, {"date": "2026-03-03", "close": 36.9, "volume": 3335484.0}, {"date": "2026-03-04", "close": 37.13, "volume": 1377382.0}, {"date": "2026-03-05", "close": 36.58, "volume": 906479.0}, {"date": "2026-03-06", "close": 36.09, "volume": 847311.0}, {"date": "2026-03-09", "close": 36.09, "volume": 1025687.0}, {"date": "2026-03-10", "close": 36.28, "volume": 634359.0}, {"date": "2026-03-11", "close": 36.3, "volume": 552069.0}, {"date": "2026-03-12", "close": 35.59, "volume": 606207.0}, {"date": "2026-03-13", "close": 34.83, "volume": 1047365.0}, {"date": "2026-03-16", "close": 35.39, "volume": 686937.0}, {"date": "2026-03-17", "close": 35.38, "volume": 449887.0}, {"date": "2026-03-18", "close": 34.85, "volume": 874172.0}, {"date": "2026-03-19", "close": 34.88, "volume": 970007.0}, {"date": "2026-03-20", "close": 33.6, "volume": 1153553.0}, {"date": "2026-03-23", "close": 34.24, "volume": 1333655.0}, {"date": "2026-03-24", "close": 33.82, "volume": 677010.0}, {"date": "2026-03-25", "close": 34.38, "volume": 887533.0}, {"date": "2026-03-26", "close": 33.29, "volume": 948220.0}, {"date": "2026-03-27", "close": 32.46, "volume": 1385170.0}, {"date": "2026-03-30", "close": 31.99, "volume": 967355.0}, {"date": "2026-03-31", "close": 33.22, "volume": 1057289.0}, {"date": "2026-04-01", "close": 33.9, "volume": 661430.0}, {"date": "2026-04-02", "close": 33.4, "volume": 702219.0}, {"date": "2026-04-06", "close": 33.59, "volume": 486411.0}, {"date": "2026-04-07", "close": 33.39, "volume": 580348.0}, {"date": "2026-04-08", "close": 35.12, "volume": 1146197.0}, {"date": "2026-04-09", "close": 34.92, "volume": 696554.0}, {"date": "2026-04-10", "close": 35.43, "volume": 574432.0}, {"date": "2026-04-13", "close": 35.97, "volume": 466340.0}, {"date": "2026-04-14", "close": 36.59, "volume": 722572.0}, {"date": "2026-04-15", "close": 36.73, "volume": 550808.0}, {"date": "2026-04-16", "close": 36.71, "volume": 576943.0}, {"date": "2026-04-17", "close": 37.41, "volume": 872926.0}, {"date": "2026-04-20", "close": 37.5, "volume": 563004.0}, {"date": "2026-04-21", "close": 36.74, "volume": 577519.0}, {"date": "2026-04-22", "close": 37.37, "volume": 658164.0}, {"date": "2026-04-23", "close": 36.66, "volume": 860116.0}, {"date": "2026-04-24", "close": 37.36, "volume": 779741.0}, {"date": "2026-04-27", "close": 38.49, "volume": 1137859.0}, {"date": "2026-04-28", "close": 37.66, "volume": 860103.0}, {"date": "2026-04-29", "close": 37.33, "volume": 2240629.0}, {"date": "2026-04-30", "close": 38.45, "volume": 1007817.0}, {"date": "2026-05-01", "close": 38.6, "volume": 842424.0}, {"date": "2026-05-04", "close": 38.38, "volume": 1885900.0}, {"date": "2026-05-05", "close": 38.75, "volume": 639776.0}, {"date": "2026-05-06", "close": 39.88, "volume": 839504.0}, {"date": "2026-05-07", "close": 39.83, "volume": 1160050.0}, {"date": "2026-05-08", "close": 41.45, "volume": 1479491.0}, {"date": "2026-05-11", "close": 41.31, "volume": 1060148.0}, {"date": "2026-05-12", "close": 40.72, "volume": 896369.0}, {"date": "2026-05-13", "close": 41.63, "volume": 1463674.0}, {"date": "2026-05-14", "close": 41.12, "volume": 1164229.0}, {"date": "2026-05-15", "close": 40.23, "volume": 775514.0}, {"date": "2026-05-18", "close": 39.83, "volume": 1054416.0}, {"date": "2026-05-19", "close": 38.89, "volume": 1543148.0}, {"date": "2026-05-20", "close": 39.25, "volume": 942966.0}, {"date": "2026-05-21", "close": 39.65, "volume": 886963.0}, {"date": "2026-05-22", "close": 40.29, "volume": 977798.0}, {"date": "2026-05-26", "close": 40.9, "volume": 1112090.0}, {"date": "2026-05-27", "close": 40.07, "volume": 1530446.0}, {"date": "2026-05-28", "close": 40.28, "volume": 863156.0}, {"date": "2026-05-29", "close": 40.15, "volume": 867603.0}, {"date": "2026-06-01", "close": 40.6, "volume": 1277910.0}, {"date": "2026-06-02", "close": 40.64, "volume": 787227.0}, {"date": "2026-06-03", "close": 40.27, "volume": 691346.0}, {"date": "2026-06-04", "close": 40.08, "volume": 988674.0}, {"date": "2026-06-05", "close": 37.98, "volume": 1453663.0}, {"date": "2026-06-08", "close": 38.32, "volume": 937103.0}, {"date": "2026-06-09", "close": 37.62, "volume": 1660357.0}, {"date": "2026-06-10", "close": 36.24, "volume": 1401069.0}, {"date": "2026-06-11", "close": 37.26, "volume": 1216887.0}, {"date": "2026-06-12", "close": 37.12, "volume": 766250.0}, {"date": "2026-06-15", "close": 38.25, "volume": 613647.0}, {"date": "2026-06-16", "close": 37.88, "volume": 496463.0}, {"date": "2026-06-17", "close": 37.59, "volume": 1034944.0}, {"date": "2026-06-18", "close": 38.37, "volume": 1677712.0}, {"date": "2026-06-22", "close": 38.33, "volume": 1060878.0}, {"date": "2026-06-23", "close": 36.64, "volume": 1185548.0}, {"date": "2026-06-24", "close": 36.58, "volume": 702273.0}, {"date": "2026-06-25", "close": 36.61, "volume": 970095.0}, {"date": "2026-06-26", "close": 36.01, "volume": 599267.0}, {"date": "2026-06-29", "close": 36.86, "volume": 1351894.0}, {"date": "2026-06-30", "close": 37.94, "volume": 966197.0}, {"date": "2026-07-01", "close": 38.06, "volume": 670545.0}, {"date": "2026-07-02", "close": 37.39, "volume": 847044.0}, {"date": "2026-07-06", "close": 38.25, "volume": 874215.0}, {"date": "2026-07-07", "close": 36.59, "volume": 1334538.0}, {"date": "2026-07-08", "close": 35.99, "volume": 1170470.0}, {"date": "2026-07-09", "close": 36.63, "volume": 542801.0}, {"date": "2026-07-10", "close": 36.91, "volume": 671073.0}, {"date": "2026-07-13", "close": 35.87, "volume": 975887.0}, {"date": "2026-07-14", "close": 35.88, "volume": 477099.0}, {"date": "2026-07-15", "close": 36.03, "volume": 578631.0}, {"date": "2026-07-16", "close": 35.53, "volume": 679203.0}, {"date": "2026-07-17", "close": 34.4, "volume": 1189204.0}, {"date": "2026-07-20", "close": 34.25, "volume": 657946.0}, {"date": "2026-07-21", "close": 34.89, "volume": 703709.0}, {"date": "2026-07-22", "close": 34.89, "volume": 591684.0}, {"date": "2026-07-23", "close": 34.31, "volume": 718723.0}, {"date": "2026-07-24", "close": 33.83, "volume": 1202295.0}, {"date": "2026-07-27", "close": 34.34, "volume": 549314.0}, {"date": "2026-07-28", "close": 33.98, "volume": 1076851.0}, {"date": "2026-07-29", "close": 33.68, "volume": 1062993.0}, {"date": "2026-07-30", "close": 34.9, "volume": 876980.0}, {"date": "2026-07-31", "close": 35.22, "volume": 906405.0}, {"date": "2026-08-03", "close": 35.93, "volume": 827735.0}, {"date": "2026-08-04", "close": 37.09, "volume": 1011484.0}, {"date": "2026-08-05", "close": 37.3, "volume": 698912.0}, {"date": "2026-08-06", "close": 36.94, "volume": 798411.0}, {"date": "2026-08-07", "close": 37.61, "volume": 686754.0}, {"date": "2026-08-10", "close": 37.42, "volume": 468309.0}, {"date": "2026-08-11", "close": 37.48, "volume": 396797.0}, {"date": "2026-08-12", "close": 37.81, "volume": 409555.0}, {"date": "2026-08-13", "close": 37.82, "volume": 729702.0}, {"date": "2026-08-14", "close": 37.74, "volume": 429463.0}, {"date": "2026-08-17", "close": 37.82, "volume": 454907.0}, {"date": "2026-08-18", "close": 36.55, "volume": 713340.0}, {"date": "2026-08-19", "close": 36.38, "volume": 795926.0}, {"date": "2026-08-20", "close": 35.81, "volume": 724166.0}, {"date": "2026-08-21", "close": 36.04, "volume": 685368.0}, {"date": "2026-08-24", "close": 35.25, "volume": 683387.0}, {"date": "2026-08-25", "close": 35.85, "volume": 632551.0}, {"date": "2026-08-26", "close": 35.63, "volume": 408561.0}, {"date": "2026-08-27", "close": 36.14, "volume": 677409.0}, {"date": "2026-08-28", "close": 35.75, "volume": 496883.0}, {"date": "2026-08-31", "close": 35.89, "volume": 545148.0}, {"date": "2026-09-01", "close": 35.15, "volume": 838639.0}, {"date": "2026-09-02", "close": 35.19, "volume": 564549.0}, {"date": "2026-09-03", "close": 35.81, "volume": 602579.0}, {"date": "2026-09-04", "close": 35.95, "volume": 776343.0}, {"date": "2026-09-08", "close": 35.61, "volume": 797717.0}, {"date": "2026-09-09", "close": 35.18, "volume": 558353.0}, {"date": "2026-09-10", "close": 34.76, "volume": 799649.0}, {"date": "2026-09-11", "close": 35.28, "volume": 1051519.0}, {"date": "2026-09-14", "close": 34.76, "volume": 665868.0}, {"date": "2026-09-15", "close": 34.63, "volume": 556240.0}, {"date": "2026-09-16", "close": 34.72, "volume": 513167.0}, {"date": "2026-09-17", "close": 35.115, "volume": 429536.0}, {"date": "2026-09-18", "close": 35.11, "volume": 427988.0}], "refreshing": true}