{"ticker": "CALF", "overview": {"name": "Pacer US Small Cap Cash Cows ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "CALF", "has_prices": true, "as_of": "2026-09-18", "last": 55.26, "prev_close": 56.1, "change": -0.8400000000000034, "change_pct": -0.014973262032085622, "session_volume": 504716.0, "vwap_5": 56.103627995061075, "vwap_20": 57.01477856344157, "vwap_60": 54.937635726557744, "vwap_250": 46.910098630693675, "high_52w": 57.92, "low_52w": 41.96, "avg_volume_20": 642202.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-11", "src": "CONGRESS", "ticker": "CALF", "cik": "", "company": "Pacer US Small Cap Cash Cows ETF", "company_raw": "Pacer US Small Cap Cash Cows 100 ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CALF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298323}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "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": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CALF", "has_prices": true, "summary": {"n": 1, "avg": 0.17474489795918366, "win_rate": 1.0, "best": 0.17474489795918366, "worst": 0.17474489795918366, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 47.04, "return": 0.17474489795918366}]}, "price_series": [{"date": "2017-06-19", "close": 24.85, "volume": 2900.0}, {"date": "2017-06-20", "close": 24.45, "volume": 744.0}, {"date": "2017-06-21", "close": 24.44, "volume": 700.0}, {"date": "2017-06-22", "close": 24.615, "volume": 384.0}, {"date": "2017-06-23", "close": 24.975, "volume": 5229.0}, {"date": "2017-06-26", "close": 25.18, "volume": 3318.0}, {"date": "2017-06-27", "close": 25.21, "volume": 324.0}, {"date": "2017-06-28", "close": 25.55, "volume": 6500.0}, {"date": "2017-06-29", "close": 25.32, "volume": 472.0}, {"date": "2017-06-30", "close": 25.6, "volume": 2651.0}, {"date": "2017-07-03", "close": 25.6, "volume": null}, {"date": "2017-07-05", "close": 25.57, "volume": 2220.0}, {"date": "2017-07-06", "close": 25.2, "volume": 1040.0}, {"date": "2017-07-07", "close": 25.23, "volume": 298.0}, {"date": "2017-07-10", "close": 25.1, "volume": 2105.0}, {"date": "2017-07-11", "close": 24.9, "volume": 500.0}, {"date": "2017-07-12", "close": 25.19, "volume": 7484.0}, {"date": "2017-07-13", "close": 25.426, "volume": 345.0}, {"date": "2017-07-14", "close": 25.426, "volume": null}, {"date": "2017-07-17", "close": 25.66, "volume": 775.0}, {"date": "2017-07-18", "close": 25.44, "volume": 750.0}, {"date": "2017-07-19", "close": 25.85, "volume": 2384.0}, {"date": "2017-07-20", "close": 25.9, "volume": 258.0}, {"date": "2017-07-21", "close": 25.7, "volume": 201.0}, {"date": "2017-07-24", "close": 25.44, "volume": 14153.0}, {"date": "2017-07-25", "close": 25.76, "volume": 152.0}, {"date": "2017-07-26", "close": 25.76, "volume": 59.0}, {"date": "2017-07-27", "close": 25.473, "volume": 745.0}, {"date": "2017-07-28", "close": 25.473, "volume": 30.0}, {"date": "2017-07-31", "close": 25.0, "volume": 300.0}, {"date": "2017-08-01", "close": 25.2, "volume": 17409.0}, {"date": "2017-08-02", "close": 24.605, "volume": 950.0}, {"date": "2017-08-03", "close": 24.21, "volume": 2400.0}, {"date": "2017-08-04", "close": 24.52, "volume": 2775.0}, {"date": "2017-08-07", "close": 24.5, "volume": 533.0}, {"date": "2017-08-08", "close": 24.41, "volume": 1591.0}, {"date": "2017-08-09", "close": 23.94, "volume": 1811.0}, {"date": "2017-08-10", "close": 23.575, "volume": 2160.0}, {"date": "2017-08-11", "close": 23.5, "volume": 1892.0}, {"date": "2017-08-14", "close": 23.52, "volume": 284.0}, {"date": "2017-08-15", "close": 23.18, "volume": 1509.0}, {"date": "2017-08-16", "close": 23.31, "volume": 3360.0}, {"date": "2017-08-17", "close": 22.85, "volume": 3731.0}, {"date": "2017-08-18", "close": 22.75, "volume": 300.0}, {"date": "2017-08-21", "close": 22.7, "volume": 212.0}, {"date": "2017-08-22", "close": 22.91, "volume": 720.0}, {"date": "2017-08-23", "close": 22.85, "volume": 130.0}, {"date": "2017-08-24", "close": 22.96, "volume": 535.0}, {"date": "2017-08-25", "close": 23.15, "volume": 350.0}, {"date": "2017-08-28", "close": 23.1, "volume": 1500.0}, {"date": "2017-08-29", "close": 23.12, "volume": 13304.0}, {"date": "2017-08-30", "close": 23.15, "volume": 11517.0}, {"date": "2017-08-31", "close": 23.35, "volume": 10500.0}, {"date": "2017-09-01", "close": 23.63, "volume": 200.0}, {"date": "2017-09-05", "close": 23.43, "volume": 4230.0}, {"date": "2017-09-06", "close": 23.43, "volume": 80.0}, {"date": "2017-09-07", "close": 23.43, "volume": null}, {"date": "2017-09-08", "close": 23.64, "volume": 543.0}, {"date": "2017-09-11", "close": 23.78, "volume": 1874.0}, {"date": "2017-09-12", "close": 23.78, "volume": null}, {"date": "2017-09-13", "close": 24.24, "volume": 508.0}, {"date": "2017-09-14", "close": 24.24, "volume": null}, {"date": "2017-09-15", "close": 24.24, "volume": null}, {"date": "2017-09-18", "close": 24.24, "volume": null}, {"date": "2017-09-19", "close": 24.4, "volume": 200.0}, {"date": "2017-09-20", "close": 24.4, "volume": null}, {"date": "2017-09-21", "close": 24.3, "volume": 550.0}, {"date": "2017-09-22", "close": 24.3, "volume": 42.0}, {"date": "2017-09-25", "close": 24.3, "volume": 11.0}, {"date": "2017-09-26", "close": 24.87, "volume": 717.0}, {"date": "2017-09-27", "close": 25.451, "volume": 723.0}, {"date": "2017-09-28", "close": 25.28, "volume": 893.0}, {"date": "2017-09-29", "close": 25.47, "volume": 460.0}, {"date": "2017-10-02", "close": 25.674, "volume": 1677.0}, {"date": "2017-10-03", "close": 25.85, "volume": 471.0}, {"date": "2017-10-04", "close": 25.87, "volume": 470.0}, {"date": "2017-10-05", "close": 25.95, "volume": 634.0}, {"date": "2017-10-06", "close": 25.83, "volume": 638.0}, {"date": "2017-10-09", "close": 25.8516, "volume": 220.0}, {"date": "2017-10-10", "close": 25.54, "volume": 1289.0}, {"date": "2017-10-11", "close": 25.47, "volume": 185.0}, {"date": "2017-10-12", "close": 25.34, "volume": 1450.0}, {"date": "2017-10-13", "close": 25.39, "volume": 241.0}, {"date": "2017-10-16", "close": 25.11, "volume": 3260.0}, {"date": "2017-10-17", "close": 25.11, "volume": 80.0}, {"date": "2017-10-18", "close": 25.11, "volume": 10.0}, {"date": "2017-10-19", "close": 25.19, "volume": 515.0}, {"date": "2017-10-20", "close": 25.19, "volume": 11.0}, {"date": "2017-10-23", "close": 25.6, "volume": 200.0}, {"date": "2017-10-24", "close": 25.6, "volume": 792.0}, {"date": "2017-10-25", "close": 25.45, "volume": 669.0}, {"date": "2017-10-26", "close": 25.42, "volume": 702.0}, {"date": "2017-10-27", "close": 25.2599, "volume": 400.0}, {"date": "2017-10-30", "close": 24.7001, "volume": 701.0}, {"date": "2017-10-31", "close": 24.7001, "volume": null}, {"date": "2017-11-01", "close": 24.45, "volume": 1353.0}, {"date": "2017-11-02", "close": 24.503, "volume": 1631.0}, {"date": "2017-11-03", "close": 24.36, "volume": 220.0}, {"date": "2017-11-06", "close": 24.2, "volume": 625.0}, {"date": "2017-11-07", "close": 24.2, "volume": null}, {"date": "2017-11-08", "close": 23.9, "volume": 101.0}, {"date": "2017-11-09", "close": 24.2699, "volume": 3927.0}, {"date": "2017-11-10", "close": 24.428, "volume": 120.0}, {"date": "2017-11-13", "close": 24.428, "volume": null}, {"date": "2017-11-14", "close": 24.2316, "volume": 290.0}, {"date": "2017-11-15", "close": 24.25, "volume": 290.0}, {"date": "2017-11-16", "close": 24.25, "volume": 21.0}, {"date": "2017-11-17", "close": 24.25, "volume": 92.0}, {"date": "2017-11-20", "close": 24.25, "volume": 49.0}, {"date": "2017-11-21", "close": 24.25, "volume": 2.0}, {"date": "2017-11-22", "close": 25.6907, "volume": 2120.0}, {"date": "2017-11-24", "close": 25.61, "volume": 307.0}, {"date": "2017-11-27", "close": 25.49, "volume": 2022.0}, {"date": "2017-11-28", "close": 25.49, "volume": 41.0}, {"date": "2017-11-29", "close": 25.49, "volume": 90.0}, {"date": "2017-11-30", "close": 25.49, "volume": 97.0}, {"date": "2017-12-01", "close": 25.8, "volume": 877.0}, {"date": "2017-12-04", "close": 26.157, "volume": 1903.0}, {"date": "2017-12-05", "close": 25.86, "volume": 3716.0}, {"date": "2017-12-06", "close": 25.8805, "volume": 325.0}, {"date": "2017-12-07", "close": 26.0699, "volume": 118.0}, {"date": "2017-12-08", "close": 25.9, "volume": 1728.0}, {"date": "2017-12-11", "close": 25.93, "volume": 1081.0}, {"date": "2017-12-12", "close": 25.79, "volume": 5247.0}, {"date": "2017-12-13", "close": 25.9499, "volume": 1550.0}, {"date": "2017-12-14", "close": 25.9499, "volume": null}, {"date": "2017-12-15", "close": 25.8, "volume": 226.0}, {"date": "2017-12-18", "close": 26.31, "volume": 2050.0}, {"date": "2017-12-19", "close": 26.31, "volume": null}, {"date": "2017-12-20", "close": 26.47, "volume": 2299.0}, {"date": "2017-12-21", "close": 26.5299, "volume": 815.0}, {"date": "2017-12-22", "close": 26.39, "volume": 1140.0}, {"date": "2017-12-26", "close": 26.5199, "volume": 627.0}, {"date": "2017-12-27", "close": 26.16, "volume": 620.0}, {"date": "2017-12-28", "close": 26.16, "volume": 121.0}, {"date": "2017-12-29", "close": 26.1, "volume": 119.0}, {"date": "2018-01-02", "close": 26.3636, "volume": 422.0}, {"date": "2018-01-03", "close": 26.26, "volume": 1639.0}, {"date": "2018-01-04", "close": 26.3292, "volume": 296.0}, {"date": "2018-01-05", "close": 26.2099, "volume": 4048.0}, {"date": "2018-01-08", "close": 26.0698, "volume": 741.0}, {"date": "2018-01-09", "close": 26.1266, "volume": 800.0}, {"date": "2018-01-10", "close": 26.17, "volume": 2408.0}, {"date": "2018-01-11", "close": 26.74, "volume": 938.0}, {"date": "2018-01-12", "close": 26.945, "volume": 200.0}, {"date": "2018-01-16", "close": 26.4893, "volume": 3535.0}, {"date": "2018-01-17", "close": 26.6801, "volume": 102.0}, {"date": "2018-01-18", "close": 26.69, "volume": 750.0}, {"date": "2018-01-19", "close": 26.79, "volume": 100.0}, {"date": "2018-01-22", "close": 27.16, "volume": 376.0}, {"date": "2018-01-23", "close": 27.09, "volume": 643.0}, {"date": "2018-01-24", "close": 26.88, "volume": 3662.0}, {"date": "2018-01-25", "close": 26.75, "volume": 1006.0}, {"date": "2018-01-26", "close": 26.81, "volume": 244.0}, {"date": "2018-01-29", "close": 26.98, "volume": 3444.0}, {"date": "2018-01-30", "close": 26.5, "volume": 2716.0}, {"date": "2018-01-31", "close": 26.42, "volume": 485.0}, {"date": "2018-02-01", "close": 26.3535, "volume": 3265.0}, {"date": "2018-02-02", "close": 25.701, "volume": 671.0}, {"date": "2018-02-05", "close": 24.77, "volume": 6360.0}, {"date": "2018-02-06", "close": 24.99, "volume": 900.0}, {"date": "2018-02-07", "close": 25.28, "volume": 10129.0}, {"date": "2018-02-08", "close": 24.92, "volume": 4028.0}, {"date": "2018-02-09", "close": 24.92, "volume": 1.0}, {"date": "2018-02-12", "close": 25.11, "volume": 4163.0}, {"date": "2018-02-13", "close": 25.23, "volume": 1159.0}, {"date": "2018-02-14", "close": 25.73, "volume": 4262.0}, {"date": "2018-02-15", "close": 26.04, "volume": 711.0}, {"date": "2018-02-16", "close": 26.1001, "volume": 9361.0}, {"date": "2018-02-20", "close": 25.95, "volume": 149.0}, {"date": "2018-02-21", "close": 25.93, "volume": 100.0}, {"date": "2018-02-22", "close": 26.1956, "volume": 611.0}, {"date": "2018-02-23", "close": 26.2088, "volume": 2761.0}, {"date": "2018-02-26", "close": 26.52, "volume": 703.0}, {"date": "2018-02-27", "close": 26.5801, "volume": 100.0}, {"date": "2018-02-28", "close": 25.83, "volume": 504.0}, {"date": "2018-03-01", "close": 25.62, "volume": 1743.0}, {"date": "2018-03-02", "close": 25.7201, "volume": 151.0}, {"date": "2018-03-05", "close": 25.7201, "volume": 266.0}, {"date": "2018-03-06", "close": 25.7201, "volume": 1.0}, {"date": "2018-03-07", "close": 26.42, "volume": 15580.0}, {"date": "2018-03-08", "close": 26.42, "volume": null}, {"date": "2018-03-09", "close": 26.42, "volume": 95.0}, {"date": "2018-03-12", "close": 26.59, "volume": 778.0}, {"date": "2018-03-13", "close": 26.62, "volume": 5124.0}, {"date": "2018-03-14", "close": 26.54, "volume": 5300.0}, {"date": "2018-03-15", "close": 26.32, "volume": 1340.0}, {"date": "2018-03-16", "close": 26.58, "volume": 3062.0}, {"date": "2018-03-19", "close": 26.42, "volume": 745.0}, {"date": "2018-03-20", "close": 26.45, "volume": 6044.0}, {"date": "2018-03-21", "close": 26.72, "volume": 1426.0}, {"date": "2018-03-22", "close": 26.5, "volume": 272.0}, {"date": "2018-03-23", "close": 26.16, "volume": 8242.0}, {"date": "2018-03-26", "close": 26.33, "volume": 2114.0}, {"date": "2018-03-27", "close": 26.21, "volume": 700.0}, {"date": "2018-03-28", "close": 26.04, "volume": 1802.0}, {"date": "2018-03-29", "close": 26.36, "volume": 819.0}, {"date": "2018-04-02", "close": 25.57, "volume": 1853.0}, {"date": "2018-04-03", "close": 25.98, "volume": 209.0}, {"date": "2018-04-04", "close": 25.99, "volume": 173.0}, {"date": "2018-04-05", "close": 26.6, "volume": 5080.0}, {"date": "2018-04-06", "close": 26.6, "volume": 42.0}, {"date": "2018-04-09", "close": 26.25, "volume": 2684.0}, {"date": "2018-04-10", "close": 26.83, "volume": 1202.0}, {"date": "2018-04-11", "close": 26.79, "volume": 2949.0}, {"date": "2018-04-12", "close": 27.09, "volume": 645.0}, {"date": "2018-04-13", "close": 26.93, "volume": 1925.0}, {"date": "2018-04-16", "close": 27.12, "volume": 6133.0}, {"date": "2018-04-17", "close": 27.37, "volume": 13427.0}, {"date": "2018-04-18", "close": 27.62, "volume": 3819.0}, {"date": "2018-04-19", "close": 27.03, "volume": 2099.0}, {"date": "2018-04-20", "close": 26.68, "volume": 4048.0}, {"date": "2018-04-23", "close": 26.71, "volume": 7985.0}, {"date": "2018-04-24", "close": 26.71, "volume": 1190.0}, {"date": "2018-04-25", "close": 26.51, "volume": 3485.0}, {"date": "2018-04-26", "close": 26.51, "volume": 3060.0}, {"date": "2018-04-27", "close": 26.5, "volume": 2812.0}, {"date": "2018-04-30", "close": 26.1899, "volume": 2318.0}, {"date": "2018-05-01", "close": 26.23, "volume": 532.0}, {"date": "2018-05-02", "close": 26.3477, "volume": 10762.0}, {"date": "2018-05-03", "close": 26.05, "volume": 1400.0}, {"date": "2018-05-04", "close": 26.3, "volume": 3682.0}, {"date": "2018-05-07", "close": 26.58, "volume": 7727.0}, {"date": "2018-05-08", "close": 26.84, "volume": 879.0}, {"date": "2018-05-09", "close": 27.05, "volume": 2462.0}, {"date": "2018-05-10", "close": 27.24, "volume": 7044.0}, {"date": "2018-05-11", "close": 27.34, "volume": 2590.0}, {"date": "2018-05-14", "close": 27.61, "volume": 712.0}, {"date": "2018-05-15", "close": 27.61, "volume": 74.0}, {"date": "2018-05-16", "close": 28.0, "volume": 6799.0}, {"date": "2018-05-17", "close": 28.2, "volume": 850.0}, {"date": "2018-05-18", "close": 28.24, "volume": 6695.0}, {"date": "2018-05-21", "close": 28.33, "volume": 1617.0}, {"date": "2018-05-22", "close": 28.04, "volume": 2630.0}, {"date": "2018-05-23", "close": 27.9748, "volume": 4744.0}, {"date": "2018-05-24", "close": 28.0, "volume": 1013.0}, {"date": "2018-05-25", "close": 28.2148, "volume": 461.0}, {"date": "2018-05-29", "close": 28.33, "volume": 691.0}, {"date": "2018-05-30", "close": 28.69, "volume": 2101.0}, {"date": "2018-05-31", "close": 28.2925, "volume": 2655.0}, {"date": "2018-06-01", "close": 28.53, "volume": 965.0}, {"date": "2018-06-04", "close": 28.89, "volume": 1692.0}, {"date": "2018-06-05", "close": 29.33, "volume": 6116.0}, {"date": "2018-06-06", "close": 29.49, "volume": 6153.0}, {"date": "2018-06-07", "close": 29.44, "volume": 2315.0}, {"date": "2018-06-08", "close": 29.49, "volume": 6454.0}, {"date": "2018-06-11", "close": 29.68, "volume": 6556.0}, {"date": "2018-06-12", "close": 29.8706, "volume": 8548.0}, {"date": "2018-06-13", "close": 29.639, "volume": 22703.0}, {"date": "2018-06-14", "close": 29.3511, "volume": 2740.0}, {"date": "2018-06-15", "close": 29.49, "volume": 4615.0}, {"date": "2018-06-18", "close": 29.59, "volume": 2760.0}, {"date": "2018-06-19", "close": 29.69, "volume": 3046.0}, {"date": "2018-06-20", "close": 29.9903, "volume": 35016.0}, {"date": "2018-06-21", "close": 29.83, "volume": 4302.0}, {"date": "2018-06-22", "close": 29.7498, "volume": 15989.0}, {"date": "2018-06-25", "close": 29.24, "volume": 1921.0}, {"date": "2018-06-26", "close": 29.47, "volume": 17104.0}, {"date": "2018-06-27", "close": 29.0297, "volume": 10609.0}, {"date": "2018-06-28", "close": 28.98, "volume": 1378.0}, {"date": "2018-06-29", "close": 28.6815, "volume": 82980.0}, {"date": "2018-07-02", "close": 28.7599, "volume": 2872.0}, {"date": "2018-07-03", "close": 28.95, "volume": 3104.0}, {"date": "2018-07-05", "close": 29.16, "volume": 3666.0}, {"date": "2018-07-06", "close": 29.45, "volume": 66026.0}, {"date": "2018-07-09", "close": 29.59, "volume": 287266.0}, {"date": "2018-07-10", "close": 29.38, "volume": 10005.0}, {"date": "2018-07-11", "close": 29.21, "volume": 10676.0}, {"date": "2018-07-12", "close": 29.17, "volume": 16245.0}, {"date": "2018-07-13", "close": 29.2251, "volume": 4458.0}, {"date": "2018-07-16", "close": 29.03, "volume": 2767.0}, {"date": "2018-07-17", "close": 29.25, "volume": 2888.0}, {"date": "2018-07-18", "close": 29.31, "volume": 7940.0}, {"date": "2018-07-19", "close": 29.5672, "volume": 5025.0}, {"date": "2018-07-20", "close": 29.33, "volume": 9396.0}, {"date": "2018-07-23", "close": 29.19, "volume": 2105.0}, {"date": "2018-07-24", "close": 28.88, "volume": 10704.0}, {"date": "2018-07-25", "close": 28.992, "volume": 27407.0}, {"date": "2018-07-26", "close": 29.3304, "volume": 8109.0}, {"date": "2018-07-27", "close": 28.6087, "volume": 6832.0}, {"date": "2018-07-30", "close": 28.72, "volume": 1019.0}, {"date": "2018-07-31", "close": 28.8892, "volume": 2958.0}, {"date": "2018-08-01", "close": 28.652, "volume": 5022.0}, {"date": "2018-08-02", "close": 28.89, "volume": 6476.0}, {"date": "2018-08-03", "close": 28.88, "volume": 5476.0}, {"date": "2018-08-06", "close": 29.25, "volume": 5118.0}, {"date": "2018-08-07", "close": 29.3892, "volume": 9900.0}, {"date": "2018-08-08", "close": 29.4, "volume": 9936.0}, {"date": "2018-08-09", "close": 29.58, "volume": 18585.0}, {"date": "2018-08-10", "close": 29.4329, "volume": 14119.0}, {"date": "2018-08-13", "close": 29.255, "volume": 11723.0}, {"date": "2018-08-14", "close": 29.84, "volume": 9553.0}, {"date": "2018-08-15", "close": 29.31, "volume": 5813.0}, {"date": "2018-08-16", "close": 29.6162, "volume": 2528.0}, {"date": "2018-08-17", "close": 29.76, "volume": 2201.0}, {"date": "2018-08-20", "close": 29.8232, "volume": 4091.0}, {"date": "2018-08-21", "close": 30.22, "volume": 12428.0}, {"date": "2018-08-22", "close": 30.25, "volume": 30198.0}, {"date": "2018-08-23", "close": 30.12, "volume": 6818.0}, {"date": "2018-08-24", "close": 30.072, "volume": 11501.0}, {"date": "2018-08-27", "close": 29.94, "volume": 14579.0}, {"date": "2018-08-28", "close": 30.05, "volume": 11569.0}, {"date": "2018-08-29", "close": 30.0952, "volume": 2655.0}, {"date": "2018-08-30", "close": 29.74, "volume": 17178.0}, {"date": "2018-08-31", "close": 29.93, "volume": 4625.0}, {"date": "2018-09-04", "close": 29.78, "volume": 4620.0}, {"date": "2018-09-05", "close": 29.801, "volume": 6788.0}, {"date": "2018-09-06", "close": 29.51, "volume": 3393.0}, {"date": "2018-09-07", "close": 29.3129, "volume": 3007.0}, {"date": "2018-09-10", "close": 29.36, "volume": 12341.0}, {"date": "2018-09-11", "close": 29.32, "volume": 848.0}, {"date": "2018-09-12", "close": 29.29, "volume": 2374.0}, {"date": "2018-09-13", "close": 29.19, "volume": 2896.0}, {"date": "2018-09-14", "close": 29.33, "volume": 6516.0}, {"date": "2018-09-17", "close": 29.15, "volume": 3243.0}, {"date": "2018-09-18", "close": 29.23, "volume": 1507.0}, {"date": "2018-09-19", "close": 29.12, "volume": 2088.0}, {"date": "2018-09-20", "close": 29.42, "volume": 3977.0}, {"date": "2018-09-21", "close": 29.35, "volume": 4868.0}, {"date": "2018-09-24", "close": 29.0482, "volume": 5703.0}, {"date": "2018-09-25", "close": 28.89, "volume": 7056.0}, {"date": "2018-09-26", "close": 28.98, "volume": 3021.0}, {"date": "2018-09-27", "close": 28.83, "volume": 4314.0}, {"date": "2018-09-28", "close": 28.85, "volume": 8791.0}, {"date": "2018-10-01", "close": 28.33, "volume": 11914.0}, {"date": "2018-10-02", "close": 27.95, "volume": 14580.0}, {"date": "2018-10-03", "close": 28.19, "volume": 15447.0}, {"date": "2018-10-04", "close": 27.86, "volume": 12885.0}, {"date": "2018-10-05", "close": 27.53, "volume": 9179.0}, {"date": "2018-10-08", "close": 27.54, "volume": 9492.0}, {"date": "2018-10-09", "close": 27.44, "volume": 7452.0}, {"date": "2018-10-10", "close": 26.66, "volume": 20550.0}, {"date": "2018-10-11", "close": 26.43, "volume": 12155.0}, {"date": "2018-10-12", "close": 26.4, "volume": 20045.0}, {"date": "2018-10-15", "close": 26.77, "volume": 16249.0}, {"date": "2018-10-16", "close": 27.25, "volume": 3145.0}, {"date": "2018-10-17", "close": 27.07, "volume": 9108.0}, {"date": "2018-10-18", "close": 26.5162, "volume": 13024.0}, {"date": "2018-10-19", "close": 26.1, "volume": 6061.0}, {"date": "2018-10-22", "close": 26.37, "volume": 7269.0}, {"date": "2018-10-23", "close": 26.26, "volume": 6978.0}, {"date": "2018-10-24", "close": 25.37, "volume": 25386.0}, {"date": "2018-10-25", "close": 25.78, "volume": 5787.0}, {"date": "2018-10-26", "close": 25.38, "volume": 11059.0}, {"date": "2018-10-29", "close": 25.38, "volume": 12350.0}, {"date": "2018-10-30", "close": 26.18, "volume": 2896.0}, {"date": "2018-10-31", "close": 26.2249, "volume": 3501.0}, {"date": "2018-11-01", "close": 26.7502, "volume": 2243.0}, {"date": "2018-11-02", "close": 26.9, "volume": 105.0}, {"date": "2018-11-05", "close": 26.8899, "volume": 1752.0}, {"date": "2018-11-06", "close": 26.88, "volume": 1169.0}, {"date": "2018-11-07", "close": 26.83, "volume": 20202.0}, {"date": "2018-11-08", "close": 26.91, "volume": 12911.0}, {"date": "2018-11-09", "close": 26.312, "volume": 7146.0}, {"date": "2018-11-12", "close": 25.935, "volume": 97133.0}, {"date": "2018-11-13", "close": 25.81, "volume": 6554.0}, {"date": "2018-11-14", "close": 25.8242, "volume": 3991.0}, {"date": "2018-11-15", "close": 25.8, "volume": 3482.0}, {"date": "2018-11-16", "close": 25.63, "volume": 3155.0}, {"date": "2018-11-19", "close": 25.28, "volume": 4697.0}, {"date": "2018-11-20", "close": 24.79, "volume": 15902.0}, {"date": "2018-11-21", "close": 25.23, "volume": 41863.0}, {"date": "2018-11-23", "close": 25.292, "volume": 901.0}, {"date": "2018-11-26", "close": 25.44, "volume": 6139.0}, {"date": "2018-11-27", "close": 25.26, "volume": 8589.0}, {"date": "2018-11-28", "close": 25.75, "volume": 9811.0}, {"date": "2018-11-29", "close": 25.72, "volume": 5934.0}, {"date": "2018-11-30", "close": 25.75, "volume": 10899.0}, {"date": "2018-12-03", "close": 25.92, "volume": 8384.0}, {"date": "2018-12-04", "close": 24.8992, "volume": 12148.0}, {"date": "2018-12-06", "close": 24.7998, "volume": 14485.0}, {"date": "2018-12-07", "close": 24.2721, "volume": 4117.0}, {"date": "2018-12-10", "close": 24.255, "volume": 7847.0}, {"date": "2018-12-11", "close": 24.2936, "volume": 7580.0}, {"date": "2018-12-12", "close": 24.48, "volume": 9752.0}, {"date": "2018-12-13", "close": 23.97, "volume": 5052.0}, {"date": "2018-12-14", "close": 23.61, "volume": 13530.0}, {"date": "2018-12-17", "close": 23.15, "volume": 45852.0}, {"date": "2018-12-18", "close": 23.4, "volume": 18639.0}, {"date": "2018-12-19", "close": 23.0374, "volume": 8782.0}, {"date": "2018-12-20", "close": 22.5953, "volume": 11128.0}, {"date": "2018-12-21", "close": 22.0067, "volume": 118217.0}, {"date": "2018-12-24", "close": 21.63, "volume": 9191.0}, {"date": "2018-12-26", "close": 22.7613, "volume": 4994.0}, {"date": "2018-12-27", "close": 22.758, "volume": 174412.0}, {"date": "2018-12-28", "close": 23.06, "volume": 834407.0}, {"date": "2018-12-31", "close": 23.18, "volume": 16569.0}, {"date": "2019-01-02", "close": 23.49, "volume": 85023.0}, {"date": "2019-01-03", "close": 23.0361, "volume": 6025.0}, {"date": "2019-01-04", "close": 23.9704, "volume": 21747.0}, {"date": "2019-01-07", "close": 24.4931, "volume": 14240.0}, {"date": "2019-01-08", "close": 24.78, "volume": 22044.0}, {"date": "2019-01-09", "close": 25.05, "volume": 16499.0}, {"date": "2019-01-10", "close": 25.0, "volume": 12713.0}, {"date": "2019-01-11", "close": 25.17, "volume": 40198.0}, {"date": "2019-01-14", "close": 24.97, "volume": 15797.0}, {"date": "2019-01-15", "close": 24.98, "volume": 20808.0}, {"date": "2019-01-16", "close": 25.14, "volume": 17816.0}, {"date": "2019-01-17", "close": 25.4, "volume": 9511.0}, {"date": "2019-01-18", "close": 25.61, "volume": 149042.0}, {"date": "2019-01-22", "close": 25.21, "volume": 23705.0}, {"date": "2019-01-23", "close": 25.2, "volume": 24311.0}, {"date": "2019-01-24", "close": 25.29, "volume": 12075.0}, {"date": "2019-01-25", "close": 25.7, "volume": 13079.0}, {"date": "2019-01-28", "close": 25.57, "volume": 6180.0}, {"date": "2019-01-29", "close": 25.32, "volume": 14362.0}, {"date": "2019-01-30", "close": 25.5, "volume": 13822.0}, {"date": "2019-01-31", "close": 25.62, "volume": 15979.0}, {"date": "2019-02-01", "close": 25.52, "volume": 10668.0}, {"date": "2019-02-04", "close": 25.76, "volume": 5543.0}, {"date": "2019-02-05", "close": 25.89, "volume": 14795.0}, {"date": "2019-02-06", "close": 25.735, "volume": 12362.0}, {"date": "2019-02-07", "close": 25.41, "volume": 14540.0}, {"date": "2019-02-08", "close": 25.2984, "volume": 4852.0}, {"date": "2019-02-11", "close": 25.5905, "volume": 3210.0}, {"date": "2019-02-12", "close": 25.95, "volume": 58450.0}, {"date": "2019-02-13", "close": 26.02, "volume": 3698.0}, {"date": "2019-02-14", "close": 26.1819, "volume": 15184.0}, {"date": "2019-02-15", "close": 26.4471, "volume": 2477.0}, {"date": "2019-02-19", "close": 26.62, "volume": 9356.0}, {"date": "2019-02-20", "close": 26.6936, "volume": 13266.0}, {"date": "2019-02-21", "close": 26.4501, "volume": 5147.0}, {"date": "2019-02-22", "close": 26.4293, "volume": 3538.0}, {"date": "2019-02-25", "close": 26.5094, "volume": 15797.0}, {"date": "2019-02-26", "close": 26.4, "volume": 12176.0}, {"date": "2019-02-27", "close": 26.5, "volume": 11317.0}, {"date": "2019-02-28", "close": 26.43, "volume": 8782.0}, {"date": "2019-03-01", "close": 26.62, "volume": 7132.0}, {"date": "2019-03-04", "close": 26.1752, "volume": 5357.0}, {"date": "2019-03-05", "close": 25.9823, "volume": 6540.0}, {"date": "2019-03-06", "close": 25.58, "volume": 4977.0}, {"date": "2019-03-07", "close": 25.2821, "volume": 4782.0}, {"date": "2019-03-08", "close": 25.1106, "volume": 6704.0}, {"date": "2019-03-11", "close": 25.546, "volume": 9280.0}, {"date": "2019-03-12", "close": 25.4589, "volume": 13316.0}, {"date": "2019-03-13", "close": 25.61, "volume": 30343.0}, {"date": "2019-03-14", "close": 25.3324, "volume": 9086.0}, {"date": "2019-03-15", "close": 25.2593, "volume": 4340.0}, {"date": "2019-03-18", "close": 25.45, "volume": 9285.0}, {"date": "2019-03-19", "close": 25.27, "volume": 12053.0}, {"date": "2019-03-20", "close": 25.0716, "volume": 4045.0}, {"date": "2019-03-21", "close": 25.4143, "volume": 11351.0}, {"date": "2019-03-22", "close": 24.6109, "volume": 3862.0}, {"date": "2019-03-25", "close": 24.6899, "volume": 4999.0}, {"date": "2019-03-26", "close": 24.7352, "volume": 5748.0}, {"date": "2019-03-27", "close": 24.9146, "volume": 7573.0}, {"date": "2019-03-28", "close": 25.0929, "volume": 3327.0}, {"date": "2019-03-29", "close": 25.0934, "volume": 671.0}, {"date": "2019-04-01", "close": 25.4359, "volume": 7061.0}, {"date": "2019-04-02", "close": 25.29, "volume": 8074.0}, {"date": "2019-04-03", "close": 25.415, "volume": 10872.0}, {"date": "2019-04-04", "close": 25.5452, "volume": 11232.0}, {"date": "2019-04-05", "close": 25.695, "volume": 9196.0}, {"date": "2019-04-08", "close": 25.6156, "volume": 12504.0}, {"date": "2019-04-09", "close": 25.3056, "volume": 4813.0}, {"date": "2019-04-10", "close": 25.6701, "volume": 4485.0}, {"date": "2019-04-11", "close": 25.5434, "volume": 2974.0}, {"date": "2019-04-12", "close": 25.6, "volume": 41033.0}, {"date": "2019-04-15", "close": 25.48, "volume": 9078.0}, {"date": "2019-04-16", "close": 25.7031, "volume": 3108.0}, {"date": "2019-04-17", "close": 25.6702, "volume": 9078.0}, {"date": "2019-04-18", "close": 25.54, "volume": 16297.0}, {"date": "2019-04-22", "close": 25.3002, "volume": 30706.0}, {"date": "2019-04-23", "close": 25.7057, "volume": 4124.0}, {"date": "2019-04-24", "close": 25.9737, "volume": 3554.0}, {"date": "2019-04-25", "close": 25.5919, "volume": 3724.0}, {"date": "2019-04-26", "close": 25.84, "volume": 2412.0}, {"date": "2019-04-29", "close": 25.9797, "volume": 4704.0}, {"date": "2019-04-30", "close": 25.8999, "volume": 4004.0}, {"date": "2019-05-01", "close": 25.6512, "volume": 5235.0}, {"date": "2019-05-02", "close": 25.64, "volume": 4647.0}, {"date": "2019-05-03", "close": 26.199, "volume": 3046.0}, {"date": "2019-05-06", "close": 26.11, "volume": 5223.0}, {"date": "2019-05-07", "close": 25.5843, "volume": 5929.0}, {"date": "2019-05-08", "close": 25.4248, "volume": 7851.0}, {"date": "2019-05-09", "close": 25.0559, "volume": 23591.0}, {"date": "2019-05-10", "close": 25.0107, "volume": 8689.0}, {"date": "2019-05-13", "close": 24.1011, "volume": 3068.0}, {"date": "2019-05-14", "close": 24.4457, "volume": 2996.0}, {"date": "2019-05-15", "close": 24.46, "volume": 8907.0}, {"date": "2019-05-16", "close": 24.48, "volume": 14773.0}, {"date": "2019-05-17", "close": 24.1084, "volume": 16791.0}, {"date": "2019-05-20", "close": 23.8557, "volume": 8218.0}, {"date": "2019-05-21", "close": 24.085, "volume": 8459.0}, {"date": "2019-05-22", "close": 23.6695, "volume": 8528.0}, {"date": "2019-05-23", "close": 23.1048, "volume": 13238.0}, {"date": "2019-05-24", "close": 23.275, "volume": 8025.0}, {"date": "2019-05-28", "close": 23.0391, "volume": 9695.0}, {"date": "2019-05-29", "close": 22.61, "volume": 22886.0}, {"date": "2019-05-30", "close": 22.451, "volume": 10221.0}, {"date": "2019-05-31", "close": 22.15, "volume": 120144.0}, {"date": "2019-06-03", "close": 22.2517, "volume": 6762.0}, {"date": "2019-06-04", "close": 23.045, "volume": 13119.0}, {"date": "2019-06-05", "close": 22.6711, "volume": 4341.0}, {"date": "2019-06-06", "close": 22.59, "volume": 15858.0}, {"date": "2019-06-07", "close": 22.8346, "volume": 9241.0}, {"date": "2019-06-10", "close": 22.99, "volume": 11546.0}, {"date": "2019-06-11", "close": 23.0196, "volume": 13526.0}, {"date": "2019-06-12", "close": 22.8566, "volume": 11561.0}, {"date": "2019-06-13", "close": 23.2211, "volume": 4239.0}, {"date": "2019-06-14", "close": 23.0455, "volume": 2804.0}, {"date": "2019-06-17", "close": 22.9084, "volume": 1783.0}, {"date": "2019-06-18", "close": 23.2674, "volume": 18023.0}, {"date": "2019-06-19", "close": 23.27, "volume": 15104.0}, {"date": "2019-06-20", "close": 23.4877, "volume": 3179.0}, {"date": "2019-06-21", "close": 23.23, "volume": 8703.0}, {"date": "2019-06-24", "close": 22.985, "volume": 12423.0}, {"date": "2019-06-25", "close": 22.6653, "volume": 3640.0}, {"date": "2019-06-26", "close": 22.8737, "volume": 5984.0}, {"date": "2019-06-27", "close": 23.3114, "volume": 14827.0}, {"date": "2019-06-28", "close": 23.75, "volume": 14762.0}, {"date": "2019-07-01", "close": 23.7, "volume": 6930.0}, {"date": "2019-07-02", "close": 23.495, "volume": 29307.0}, {"date": "2019-07-03", "close": 23.6503, "volume": 3976.0}, {"date": "2019-07-05", "close": 23.7372, "volume": 3302.0}, {"date": "2019-07-08", "close": 23.4644, "volume": 11103.0}, {"date": "2019-07-09", "close": 23.4479, "volume": 11297.0}, {"date": "2019-07-10", "close": 23.4247, "volume": 10191.0}, {"date": "2019-07-11", "close": 23.222, "volume": 7474.0}, {"date": "2019-07-12", "close": 23.6115, "volume": 5207.0}, {"date": "2019-07-15", "close": 23.5288, "volume": 7429.0}, {"date": "2019-07-16", "close": 23.6098, "volume": 5462.0}, {"date": "2019-07-17", "close": 23.3298, "volume": 11017.0}, {"date": "2019-07-18", "close": 23.207, "volume": 3488.0}, {"date": "2019-07-19", "close": 23.3513, "volume": 2220.0}, {"date": "2019-07-22", "close": 23.35, "volume": 3698.0}, {"date": "2019-07-23", "close": 23.3874, "volume": 2776.0}, {"date": "2019-07-24", "close": 23.8549, "volume": 5402.0}, {"date": "2019-07-25", "close": 23.421, "volume": 2323.0}, {"date": "2019-07-26", "close": 23.706, "volume": 4022.0}, {"date": "2019-07-29", "close": 23.6186, "volume": 4027.0}, {"date": "2019-07-30", "close": 23.8689, "volume": 3366.0}, {"date": "2019-07-31", "close": 23.8148, "volume": 3982.0}, {"date": "2019-08-01", "close": 23.42, "volume": 2946.0}, {"date": "2019-08-02", "close": 23.1484, "volume": 4996.0}, {"date": "2019-08-05", "close": 22.545, "volume": 10847.0}, {"date": "2019-08-06", "close": 22.71, "volume": 868.0}, {"date": "2019-08-07", "close": 22.6043, "volume": 4373.0}, {"date": "2019-08-08", "close": 23.2537, "volume": 2692.0}, {"date": "2019-08-09", "close": 22.7386, "volume": 2219.0}, {"date": "2019-08-12", "close": 22.4484, "volume": 3738.0}, {"date": "2019-08-13", "close": 22.6799, "volume": 2460.0}, {"date": "2019-08-14", "close": 21.9413, "volume": 7288.0}, {"date": "2019-08-15", "close": 21.7499, "volume": 70427.0}, {"date": "2019-08-16", "close": 22.2884, "volume": 5449.0}, {"date": "2019-08-19", "close": 22.6774, "volume": 2719.0}, {"date": "2019-08-20", "close": 22.3448, "volume": 6791.0}, {"date": "2019-08-21", "close": 22.63, "volume": 10425.0}, {"date": "2019-08-22", "close": 22.67, "volume": 5275.0}, {"date": "2019-08-23", "close": 21.8798, "volume": 3307.0}, {"date": "2019-08-26", "close": 22.0684, "volume": 3032.0}, {"date": "2019-08-27", "close": 21.8745, "volume": 588.0}, {"date": "2019-08-28", "close": 22.2848, "volume": 20869.0}, {"date": "2019-08-29", "close": 22.7325, "volume": 9022.0}, {"date": "2019-08-30", "close": 22.8304, "volume": 43644.0}, {"date": "2019-09-03", "close": 22.43, "volume": 5161.0}, {"date": "2019-09-04", "close": 22.71, "volume": 7546.0}, {"date": "2019-09-05", "close": 23.375, "volume": 3961.0}, {"date": "2019-09-06", "close": 23.5289, "volume": 4108.0}, {"date": "2019-09-09", "close": 23.9546, "volume": 6175.0}, {"date": "2019-09-10", "close": 24.3788, "volume": 3512.0}, {"date": "2019-09-11", "close": 24.9856, "volume": 1769.0}, {"date": "2019-09-12", "close": 24.988, "volume": 5058.0}, {"date": "2019-09-13", "close": 25.1511, "volume": 2017.0}, {"date": "2019-09-16", "close": 25.1, "volume": 49850.0}, {"date": "2019-09-17", "close": 25.0, "volume": 5380.0}, {"date": "2019-09-18", "close": 24.7451, "volume": 2498.0}, {"date": "2019-09-19", "close": 24.6774, "volume": 2649.0}, {"date": "2019-09-20", "close": 24.7429, "volume": 1855.0}, {"date": "2019-09-23", "close": 24.8403, "volume": 4059.0}, {"date": "2019-09-24", "close": 24.595, "volume": 4771.0}, {"date": "2019-09-25", "close": 24.945, "volume": 1467.0}, {"date": "2019-09-26", "close": 24.6695, "volume": 2043.0}, {"date": "2019-09-27", "close": 24.488, "volume": 7665.0}, {"date": "2019-09-30", "close": 24.6471, "volume": 979.0}, {"date": "2019-10-01", "close": 24.1898, "volume": 2721.0}, {"date": "2019-10-02", "close": 23.8593, "volume": 1214.0}, {"date": "2019-10-03", "close": 23.9054, "volume": 5769.0}, {"date": "2019-10-04", "close": 24.1757, "volume": 5905.0}, {"date": "2019-10-07", "close": 24.1853, "volume": 8144.0}, {"date": "2019-10-08", "close": 23.74, "volume": 2736.0}, {"date": "2019-10-09", "close": 23.8145, "volume": 6973.0}, {"date": "2019-10-10", "close": 23.8983, "volume": 3698.0}, {"date": "2019-10-11", "close": 24.3852, "volume": 1551.0}, {"date": "2019-10-14", "close": 24.1909, "volume": 1188.0}, {"date": "2019-10-15", "close": 24.5394, "volume": 2354.0}, {"date": "2019-10-16", "close": 24.6385, "volume": 4388.0}, {"date": "2019-10-17", "close": 25.0077, "volume": 6451.0}, {"date": "2019-10-18", "close": 24.7785, "volume": 666.0}, {"date": "2019-10-21", "close": 24.995, "volume": 12593.0}, {"date": "2019-10-22", "close": 25.3905, "volume": 3116.0}, {"date": "2019-10-23", "close": 25.4957, "volume": 505.0}, {"date": "2019-10-24", "close": 25.3498, "volume": 444.0}, {"date": "2019-10-25", "close": 25.7626, "volume": 13642.0}, {"date": "2019-10-28", "close": 26.0, "volume": 15925.0}, {"date": "2019-10-29", "close": 25.9566, "volume": 3824.0}, {"date": "2019-10-30", "close": 25.72, "volume": 1255.0}, {"date": "2019-10-31", "close": 25.3062, "volume": 3881.0}, {"date": "2019-11-01", "close": 25.7816, "volume": 2978.0}, {"date": "2019-11-04", "close": 26.1502, "volume": 1211.0}, {"date": "2019-11-05", "close": 26.4346, "volume": 7172.0}, {"date": "2019-11-06", "close": 26.0449, "volume": 3571.0}, {"date": "2019-11-07", "close": 26.0052, "volume": 2235.0}, {"date": "2019-11-08", "close": 26.0154, "volume": 2284.0}, {"date": "2019-11-11", "close": 25.9204, "volume": 3085.0}, {"date": "2019-11-12", "close": 25.86, "volume": 2644.0}, {"date": "2019-11-13", "close": 25.7954, "volume": 2880.0}, {"date": "2019-11-14", "close": 25.7698, "volume": 2406.0}, {"date": "2019-11-15", "close": 25.8493, "volume": 1111.0}, {"date": "2019-11-18", "close": 25.8552, "volume": 3151.0}, {"date": "2019-11-19", "close": 25.7701, "volume": 2795.0}, {"date": "2019-11-20", "close": 25.446, "volume": 2239.0}, {"date": "2019-11-21", "close": 25.3349, "volume": 2521.0}, {"date": "2019-11-22", "close": 25.5151, "volume": 6291.0}, {"date": "2019-11-25", "close": 26.3095, "volume": 5169.0}, {"date": "2019-11-26", "close": 26.3636, "volume": 1625.0}, {"date": "2019-11-27", "close": 26.4354, "volume": 1059.0}, {"date": "2019-11-29", "close": 26.3939, "volume": 1105.0}, {"date": "2019-12-02", "close": 25.8653, "volume": 2415.0}, {"date": "2019-12-03", "close": 25.8151, "volume": 7336.0}, {"date": "2019-12-04", "close": 25.922, "volume": 5336.0}, {"date": "2019-12-05", "close": 25.8748, "volume": 10583.0}, {"date": "2019-12-06", "close": 26.4098, "volume": 4523.0}, {"date": "2019-12-09", "close": 26.4681, "volume": 4876.0}, {"date": "2019-12-10", "close": 26.4507, "volume": 6270.0}, {"date": "2019-12-11", "close": 26.53, "volume": 32220.0}, {"date": "2019-12-12", "close": 26.9346, "volume": 2059.0}, {"date": "2019-12-13", "close": 26.6305, "volume": 4990.0}, {"date": "2019-12-16", "close": 26.8038, "volume": 5443.0}, {"date": "2019-12-17", "close": 27.04, "volume": 7670.0}, {"date": "2019-12-18", "close": 27.1, "volume": 3461.0}, {"date": "2019-12-19", "close": 27.01, "volume": 6211.0}, {"date": "2019-12-20", "close": 26.967, "volume": 3022.0}, {"date": "2019-12-23", "close": 27.0861, "volume": 2363.0}, {"date": "2019-12-24", "close": 27.0525, "volume": 2805.0}, {"date": "2019-12-26", "close": 27.0841, "volume": 4959.0}, {"date": "2019-12-27", "close": 27.0999, "volume": 2234.0}, {"date": "2019-12-30", "close": 27.0426, "volume": 24714.0}, {"date": "2019-12-31", "close": 27.09, "volume": 5999.0}, {"date": "2020-01-02", "close": 27.07, "volume": 12346.0}, {"date": "2020-01-03", "close": 27.0293, "volume": 6121.0}, {"date": "2020-01-06", "close": 26.9551, "volume": 15326.0}, {"date": "2020-01-07", "close": 26.8543, "volume": 3736.0}, {"date": "2020-01-08", "close": 26.8791, "volume": 13078.0}, {"date": "2020-01-09", "close": 26.8397, "volume": 950.0}, {"date": "2020-01-10", "close": 26.69, "volume": 1087.0}, {"date": "2020-01-13", "close": 26.9702, "volume": 3788.0}, {"date": "2020-01-14", "close": 27.071, "volume": 1585.0}, {"date": "2020-01-15", "close": 27.2333, "volume": 1849.0}, {"date": "2020-01-16", "close": 27.8429, "volume": 8258.0}, {"date": "2020-01-17", "close": 27.6797, "volume": 4979.0}, {"date": "2020-01-21", "close": 27.2938, "volume": 5900.0}, {"date": "2020-01-22", "close": 27.2497, "volume": 2096.0}, {"date": "2020-01-23", "close": 27.2748, "volume": 4899.0}, {"date": "2020-01-24", "close": 26.7199, "volume": 4928.0}, {"date": "2020-01-27", "close": 26.3152, "volume": 2636.0}, {"date": "2020-01-28", "close": 26.5141, "volume": 1716.0}, {"date": "2020-01-29", "close": 26.2299, "volume": 11378.0}, {"date": "2020-01-30", "close": 26.19, "volume": 5645.0}, {"date": "2020-01-31", "close": 25.3974, "volume": 2209.0}, {"date": "2020-02-03", "close": 25.48, "volume": 10499.0}, {"date": "2020-02-04", "close": 25.9298, "volume": 8824.0}, {"date": "2020-02-05", "close": 26.58, "volume": 6337.0}, {"date": "2020-02-06", "close": 26.3549, "volume": 803.0}, {"date": "2020-02-07", "close": 25.777, "volume": 17164.0}, {"date": "2020-02-10", "close": 25.8203, "volume": 3216.0}, {"date": "2020-02-11", "close": 25.9832, "volume": 5094.0}, {"date": "2020-02-12", "close": 26.235, "volume": 4116.0}, {"date": "2020-02-13", "close": 26.2748, "volume": 4019.0}, {"date": "2020-02-14", "close": 25.97, "volume": 5508.0}, {"date": "2020-02-18", "close": 25.87, "volume": 2766.0}, {"date": "2020-02-19", "close": 26.072, "volume": 6956.0}, {"date": "2020-02-20", "close": 26.5298, "volume": 43793.0}, {"date": "2020-02-21", "close": 26.3377, "volume": 2835.0}, {"date": "2020-02-24", "close": 25.33, "volume": 9712.0}, {"date": "2020-02-25", "close": 24.3, "volume": 46076.0}, {"date": "2020-02-26", "close": 23.7, "volume": 11716.0}, {"date": "2020-02-27", "close": 22.9812, "volume": 18032.0}, {"date": "2020-02-28", "close": 22.5643, "volume": 19092.0}, {"date": "2020-03-02", "close": 23.1109, "volume": 17278.0}, {"date": "2020-03-03", "close": 22.6808, "volume": 23263.0}, {"date": "2020-03-04", "close": 23.26, "volume": 7101.0}, {"date": "2020-03-05", "close": 22.3337, "volume": 7623.0}, {"date": "2020-03-06", "close": 22.0734, "volume": 23229.0}, {"date": "2020-03-09", "close": 20.0591, "volume": 62136.0}, {"date": "2020-03-10", "close": 20.59, "volume": 12987.0}, {"date": "2020-03-11", "close": 19.445, "volume": 9117.0}, {"date": "2020-03-12", "close": 17.3169, "volume": 37915.0}, {"date": "2020-03-13", "close": 18.2067, "volume": 49382.0}, {"date": "2020-03-16", "close": 16.38, "volume": 446294.0}, {"date": "2020-03-17", "close": 17.45, "volume": 12886.0}, {"date": "2020-03-18", "close": 15.85, "volume": 10546.0}, {"date": "2020-03-19", "close": 16.53, "volume": 17553.0}, {"date": "2020-03-20", "close": 15.69, "volume": 5509.0}, {"date": "2020-03-23", "close": 15.4749, "volume": 104295.0}, {"date": "2020-03-24", "close": 17.0, "volume": 18115.0}, {"date": "2020-03-25", "close": 17.475, "volume": 6782.0}, {"date": "2020-03-26", "close": 18.4413, "volume": 189511.0}, {"date": "2020-03-27", "close": 17.3737, "volume": 4757.0}, {"date": "2020-03-30", "close": 17.4841, "volume": 2781.0}, {"date": "2020-03-31", "close": 17.49, "volume": 9110.0}, {"date": "2020-04-01", "close": 16.1684, "volume": 2707.0}, {"date": "2020-04-02", "close": 16.3101, "volume": 12450.0}, {"date": "2020-04-03", "close": 15.7872, "volume": 171653.0}, {"date": "2020-04-06", "close": 17.4515, "volume": 15712.0}, {"date": "2020-04-07", "close": 17.7, "volume": 5103.0}, {"date": "2020-04-08", "close": 18.6537, "volume": 3667.0}, {"date": "2020-04-09", "close": 19.5628, "volume": 4374.0}, {"date": "2020-04-13", "close": 19.0112, "volume": 3467.0}, {"date": "2020-04-14", "close": 19.27, "volume": 6595.0}, {"date": "2020-04-15", "close": 18.2021, "volume": 7510.0}, {"date": "2020-04-16", "close": 17.9028, "volume": 14846.0}, {"date": "2020-04-17", "close": 18.8595, "volume": 9804.0}, {"date": "2020-04-20", "close": 18.3261, "volume": 14030.0}, {"date": "2020-04-21", "close": 17.8069, "volume": 5974.0}, {"date": "2020-04-22", "close": 17.9508, "volume": 5272.0}, {"date": "2020-04-23", "close": 18.2893, "volume": 36330.0}, {"date": "2020-04-24", "close": 18.6005, "volume": 16366.0}, {"date": "2020-04-27", "close": 19.692, "volume": 1504.0}, {"date": "2020-04-28", "close": 20.2883, "volume": 10675.0}, {"date": "2020-04-29", "close": 21.5842, "volume": 6516.0}, {"date": "2020-04-30", "close": 20.8022, "volume": 3322.0}, {"date": "2020-05-01", "close": 19.8527, "volume": 7851.0}, {"date": "2020-05-04", "close": 19.8268, "volume": 20489.0}, {"date": "2020-05-05", "close": 19.866, "volume": 5270.0}, {"date": "2020-05-06", "close": 19.5532, "volume": 2250.0}, {"date": "2020-05-07", "close": 19.8096, "volume": 1706.0}, {"date": "2020-05-08", "close": 20.9657, "volume": 451.0}, {"date": "2020-05-11", "close": 20.602, "volume": 3479.0}, {"date": "2020-05-12", "close": 19.6829, "volume": 2053.0}, {"date": "2020-05-13", "close": 18.7792, "volume": 12053.0}, {"date": "2020-05-14", "close": 18.8898, "volume": 766.0}, {"date": "2020-05-15", "close": 19.2001, "volume": 1965.0}, {"date": "2020-05-18", "close": 20.8148, "volume": 3591.0}, {"date": "2020-05-19", "close": 20.319, "volume": 31341.0}, {"date": "2020-05-20", "close": 20.7168, "volume": 10265.0}, {"date": "2020-05-21", "close": 20.8842, "volume": 4206.0}, {"date": "2020-05-22", "close": 20.95, "volume": 5873.0}, {"date": "2020-05-26", "close": 21.9035, "volume": 7932.0}, {"date": "2020-05-27", "close": 22.9231, "volume": 215303.0}, {"date": "2020-05-28", "close": 22.1025, "volume": 3105.0}, {"date": "2020-05-29", "close": 21.7951, "volume": 12243.0}, {"date": "2020-06-01", "close": 22.045, "volume": 9855.0}, {"date": "2020-06-02", "close": 22.4549, "volume": 11526.0}, {"date": "2020-06-03", "close": 23.438, "volume": 4070.0}, {"date": "2020-06-04", "close": 24.05, "volume": 16532.0}, {"date": "2020-06-05", "close": 25.03, "volume": 138799.0}, {"date": "2020-06-08", "close": 26.02, "volume": 10935.0}, {"date": "2020-06-09", "close": 25.1975, "volume": 7536.0}, {"date": "2020-06-10", "close": 24.0264, "volume": 4499.0}, {"date": "2020-06-11", "close": 22.0525, "volume": 4632.0}, {"date": "2020-06-12", "close": 22.4715, "volume": 10400.0}, {"date": "2020-06-15", "close": 22.9648, "volume": 5705.0}, {"date": "2020-06-16", "close": 23.81, "volume": 8623.0}, {"date": "2020-06-17", "close": 23.36, "volume": 11941.0}, {"date": "2020-06-18", "close": 23.19, "volume": 14206.0}, {"date": "2020-06-19", "close": 22.9, "volume": 9641.0}, {"date": "2020-06-22", "close": 23.2119, "volume": 4850.0}, {"date": "2020-06-23", "close": 23.3606, "volume": 4576.0}, {"date": "2020-06-24", "close": 22.477, "volume": 9435.0}, {"date": "2020-06-25", "close": 22.7, "volume": 10012.0}, {"date": "2020-06-26", "close": 22.2753, "volume": 5582.0}, {"date": "2020-06-29", "close": 23.2897, "volume": 9314.0}, {"date": "2020-06-30", "close": 23.51, "volume": 7033.0}, {"date": "2020-07-01", "close": 23.0072, "volume": 104760.0}, {"date": "2020-07-02", "close": 23.0675, "volume": 8787.0}, {"date": "2020-07-06", "close": 23.3901, "volume": 6200.0}, {"date": "2020-07-07", "close": 22.9417, "volume": 7613.0}, {"date": "2020-07-08", "close": 23.0802, "volume": 2863.0}, {"date": "2020-07-09", "close": 22.3565, "volume": 6565.0}, {"date": "2020-07-10", "close": 22.83, "volume": 4650.0}, {"date": "2020-07-13", "close": 22.6916, "volume": 9295.0}, {"date": "2020-07-14", "close": 23.1721, "volume": 3941.0}, {"date": "2020-07-15", "close": 24.1847, "volume": 19006.0}, {"date": "2020-07-16", "close": 24.1716, "volume": 2196.0}, {"date": "2020-07-17", "close": 24.025, "volume": 12463.0}, {"date": "2020-07-20", "close": 23.8, "volume": 6120.0}, {"date": "2020-07-21", "close": 24.7364, "volume": 7870.0}, {"date": "2020-07-22", "close": 24.7087, "volume": 6897.0}, {"date": "2020-07-23", "close": 24.9806, "volume": 14527.0}, {"date": "2020-07-24", "close": 24.58, "volume": 73349.0}, {"date": "2020-07-27", "close": 25.0729, "volume": 16523.0}, {"date": "2020-07-28", "close": 24.9554, "volume": 7076.0}, {"date": "2020-07-29", "close": 25.53, "volume": 5649.0}, {"date": "2020-07-30", "close": 25.0577, "volume": 13848.0}, {"date": "2020-07-31", "close": 24.54, "volume": 22311.0}, {"date": "2020-08-03", "close": 25.0883, "volume": 1649.0}, {"date": "2020-08-04", "close": 25.2366, "volume": 49188.0}, {"date": "2020-08-05", "close": 25.6739, "volume": 1229.0}, {"date": "2020-08-06", "close": 25.3611, "volume": 15102.0}, {"date": "2020-08-07", "close": 25.76, "volume": 22838.0}, {"date": "2020-08-10", "close": 26.4382, "volume": 21194.0}, {"date": "2020-08-11", "close": 26.6221, "volume": 13346.0}, {"date": "2020-08-12", "close": 26.9216, "volume": 4337.0}, {"date": "2020-08-13", "close": 26.615, "volume": 5319.0}, {"date": "2020-08-14", "close": 26.808, "volume": 1001.0}, {"date": "2020-08-17", "close": 26.9303, "volume": 3299.0}, {"date": "2020-08-18", "close": 26.4763, "volume": 10038.0}, {"date": "2020-08-19", "close": 26.3494, "volume": 7572.0}, {"date": "2020-08-20", "close": 26.1281, "volume": 5459.0}, {"date": "2020-08-21", "close": 25.91, "volume": 11073.0}, {"date": "2020-08-24", "close": 26.5688, "volume": 12370.0}, {"date": "2020-08-25", "close": 26.5596, "volume": 3880.0}, {"date": "2020-08-26", "close": 26.3439, "volume": 8497.0}, {"date": "2020-08-27", "close": 26.456, "volume": 9285.0}, {"date": "2020-08-28", "close": 26.5284, "volume": 5267.0}, {"date": "2020-08-31", "close": 26.11, "volume": 3771.0}, {"date": "2020-09-01", "close": 26.4828, "volume": 16922.0}, {"date": "2020-09-02", "close": 27.0123, "volume": 2048.0}, {"date": "2020-09-03", "close": 26.1141, "volume": 14855.0}, {"date": "2020-09-04", "close": 26.15, "volume": 16613.0}, {"date": "2020-09-08", "close": 25.56, "volume": 6415.0}, {"date": "2020-09-09", "close": 25.79, "volume": 8403.0}, {"date": "2020-09-10", "close": 25.4945, "volume": 17461.0}, {"date": "2020-09-11", "close": 25.4287, "volume": 6940.0}, {"date": "2020-09-14", "close": 25.975, "volume": 4595.0}, {"date": "2020-09-15", "close": 25.94, "volume": 185256.0}, {"date": "2020-09-16", "close": 26.24, "volume": 132483.0}, {"date": "2020-09-17", "close": 26.0978, "volume": 3675.0}, {"date": "2020-09-18", "close": 25.8808, "volume": 6471.0}, {"date": "2020-09-21", "close": 24.82, "volume": 4661.0}, {"date": "2020-09-22", "close": 25.2, "volume": 53366.0}, {"date": "2020-09-23", "close": 24.5, "volume": 24829.0}, {"date": "2020-09-24", "close": 24.6734, "volume": 16775.0}, {"date": "2020-09-25", "close": 24.7096, "volume": 1379.0}, {"date": "2020-09-28", "close": 25.48, "volume": 14365.0}, {"date": "2020-09-29", "close": 25.217, "volume": 21976.0}, {"date": "2020-09-30", "close": 25.3415, "volume": 1487.0}, {"date": "2020-10-01", "close": 25.6189, "volume": 8950.0}, {"date": "2020-10-02", "close": 26.0047, "volume": 5355.0}, {"date": "2020-10-05", "close": 26.6401, "volume": 11918.0}, {"date": "2020-10-06", "close": 26.66, "volume": 6050.0}, {"date": "2020-10-07", "close": 27.2186, "volume": 1797.0}, {"date": "2020-10-08", "close": 27.5609, "volume": 3744.0}, {"date": "2020-10-09", "close": 27.75, "volume": 7583.0}, {"date": "2020-10-12", "close": 27.75, "volume": 13632.0}, {"date": "2020-10-13", "close": 27.51, "volume": 7884.0}, {"date": "2020-10-14", "close": 27.36, "volume": 17861.0}, {"date": "2020-10-15", "close": 27.8354, "volume": 5680.0}, {"date": "2020-10-16", "close": 27.67, "volume": 10102.0}, {"date": "2020-10-19", "close": 27.2095, "volume": 9395.0}, {"date": "2020-10-20", "close": 27.3986, "volume": 4646.0}, {"date": "2020-10-21", "close": 27.1617, "volume": 5907.0}, {"date": "2020-10-22", "close": 27.296, "volume": 75272.0}, {"date": "2020-10-23", "close": 27.39, "volume": 6455.0}, {"date": "2020-10-26", "close": 26.641, "volume": 12451.0}, {"date": "2020-10-27", "close": 26.2825, "volume": 1803.0}, {"date": "2020-10-28", "close": 25.4915, "volume": 10386.0}, {"date": "2020-10-29", "close": 25.69, "volume": 3484.0}, {"date": "2020-10-30", "close": 25.186, "volume": 29827.0}, {"date": "2020-11-02", "close": 25.8828, "volume": 1719.0}, {"date": "2020-11-03", "close": 26.6514, "volume": 8848.0}, {"date": "2020-11-04", "close": 26.1, "volume": 72526.0}, {"date": "2020-11-05", "close": 27.0103, "volume": 29023.0}, {"date": "2020-11-06", "close": 26.55, "volume": 9523.0}, {"date": "2020-11-09", "close": 27.5739, "volume": 39157.0}, {"date": "2020-11-10", "close": 28.37, "volume": 22909.0}, {"date": "2020-11-11", "close": 28.1219, "volume": 22049.0}, {"date": "2020-11-12", "close": 27.4251, "volume": 11917.0}, {"date": "2020-11-13", "close": 28.1678, "volume": 12720.0}, {"date": "2020-11-16", "close": 29.0999, "volume": 33414.0}, {"date": "2020-11-17", "close": 29.2065, "volume": 80999.0}, {"date": "2020-11-18", "close": 29.14, "volume": 51525.0}, {"date": "2020-11-19", "close": 29.2955, "volume": 34026.0}, {"date": "2020-11-20", "close": 29.0, "volume": 59694.0}, {"date": "2020-11-23", "close": 29.863, "volume": 25603.0}, {"date": "2020-11-24", "close": 30.8152, "volume": 26152.0}, {"date": "2020-11-25", "close": 30.4068, "volume": 41871.0}, {"date": "2020-11-27", "close": 30.3422, "volume": 5868.0}, {"date": "2020-11-30", "close": 29.55, "volume": 22571.0}, {"date": "2020-12-01", "close": 30.0291, "volume": 41630.0}, {"date": "2020-12-02", "close": 30.06, "volume": 18828.0}, {"date": "2020-12-03", "close": 30.51, "volume": 43466.0}, {"date": "2020-12-04", "close": 31.1453, "volume": 13691.0}, {"date": "2020-12-07", "close": 31.065, "volume": 30013.0}, {"date": "2020-12-08", "close": 31.26, "volume": 83401.0}, {"date": "2020-12-09", "close": 31.26, "volume": 21277.0}, {"date": "2020-12-10", "close": 31.1434, "volume": 14672.0}, {"date": "2020-12-11", "close": 30.86, "volume": 23843.0}, {"date": "2020-12-14", "close": 30.6417, "volume": 17389.0}, {"date": "2020-12-15", "close": 31.4512, "volume": 24669.0}, {"date": "2020-12-16", "close": 31.35, "volume": 24981.0}, {"date": "2020-12-17", "close": 31.62, "volume": 25859.0}, {"date": "2020-12-18", "close": 31.24, "volume": 15062.0}, {"date": "2020-12-21", "close": 30.75, "volume": 22484.0}, {"date": "2020-12-22", "close": 30.91, "volume": 17918.0}, {"date": "2020-12-23", "close": 31.33, "volume": 17982.0}, {"date": "2020-12-24", "close": 31.32, "volume": 8282.0}, {"date": "2020-12-28", "close": 31.65, "volume": 35208.0}, {"date": "2020-12-29", "close": 30.9917, "volume": 91543.0}, {"date": "2020-12-30", "close": 31.35, "volume": 15802.0}, {"date": "2020-12-31", "close": 31.22, "volume": 11837.0}, {"date": "2021-01-04", "close": 31.08, "volume": 36038.0}, {"date": "2021-01-05", "close": 31.8438, "volume": 32359.0}, {"date": "2021-01-06", "close": 33.87, "volume": 27667.0}, {"date": "2021-01-07", "close": 34.15, "volume": 39586.0}, {"date": "2021-01-08", "close": 33.72, "volume": 194031.0}, {"date": "2021-01-11", "close": 34.19, "volume": 23943.0}, {"date": "2021-01-12", "close": 35.11, "volume": 36433.0}, {"date": "2021-01-13", "close": 34.49, "volume": 87345.0}, {"date": "2021-01-14", "close": 35.31, "volume": 100822.0}, {"date": "2021-01-15", "close": 34.68, "volume": 21785.0}, {"date": "2021-01-19", "close": 34.78, "volume": 100797.0}, {"date": "2021-01-20", "close": 35.02, "volume": 30585.0}, {"date": "2021-01-21", "close": 34.93, "volume": 37215.0}, {"date": "2021-01-22", "close": 35.35, "volume": 40671.0}, {"date": "2021-01-25", "close": 35.63, "volume": 84221.0}, {"date": "2021-01-26", "close": 35.77, "volume": 293305.0}, {"date": "2021-01-27", "close": 35.72, "volume": 107531.0}, {"date": "2021-01-28", "close": 34.77, "volume": 66218.0}, {"date": "2021-01-29", "close": 34.25, "volume": 50805.0}, {"date": "2021-02-01", "close": 35.09, "volume": 81819.0}, {"date": "2021-02-02", "close": 34.86, "volume": 46957.0}, {"date": "2021-02-03", "close": 35.28, "volume": 35512.0}, {"date": "2021-02-04", "close": 36.0591, "volume": 25482.0}, {"date": "2021-02-05", "close": 36.47, "volume": 55549.0}, {"date": "2021-02-08", "close": 37.57, "volume": 70972.0}, {"date": "2021-02-09", "close": 37.65, "volume": 47971.0}, {"date": "2021-02-10", "close": 37.85, "volume": 36351.0}, {"date": "2021-02-11", "close": 37.92, "volume": 63206.0}, {"date": "2021-02-12", "close": 37.95, "volume": 32979.0}, {"date": "2021-02-16", "close": 37.63, "volume": 28579.0}, {"date": "2021-02-17", "close": 37.34, "volume": 27818.0}, {"date": "2021-02-18", "close": 36.65, "volume": 72251.0}, {"date": "2021-02-19", "close": 37.4, "volume": 33147.0}, {"date": "2021-02-22", "close": 38.05, "volume": 166241.0}, {"date": "2021-02-23", "close": 37.82, "volume": 34135.0}, {"date": "2021-02-24", "close": 38.73, "volume": 70379.0}, {"date": "2021-02-25", "close": 37.75, "volume": 218376.0}, {"date": "2021-02-26", "close": 37.76, "volume": 76368.0}, {"date": "2021-03-01", "close": 39.11, "volume": 95584.0}, {"date": "2021-03-02", "close": 38.79, "volume": 70076.0}, {"date": "2021-03-03", "close": 39.35, "volume": 101409.0}, {"date": "2021-03-04", "close": 38.49, "volume": 127590.0}, {"date": "2021-03-05", "close": 39.67, "volume": 156504.0}, {"date": "2021-03-08", "close": 41.16, "volume": 459922.0}, {"date": "2021-03-09", "close": 41.294, "volume": 138174.0}, {"date": "2021-03-10", "close": 42.12, "volume": 207121.0}, {"date": "2021-03-11", "close": 42.4481, "volume": 121469.0}, {"date": "2021-03-12", "close": 42.92, "volume": 127983.0}, {"date": "2021-03-15", "close": 42.84, "volume": 126288.0}, {"date": "2021-03-16", "close": 42.07, "volume": 82266.0}, {"date": "2021-03-17", "close": 42.26, "volume": 73303.0}, {"date": "2021-03-18", "close": 41.62, "volume": 65347.0}, {"date": "2021-03-19", "close": 41.85, "volume": 52607.0}, {"date": "2021-03-22", "close": 41.2, "volume": 142312.0}, {"date": "2021-03-23", "close": 39.55, "volume": 180464.0}, {"date": "2021-03-24", "close": 38.73, "volume": 125138.0}, {"date": "2021-03-25", "close": 40.07, "volume": 168921.0}, {"date": "2021-03-26", "close": 41.02, "volume": 136288.0}, {"date": "2021-03-29", "close": 40.06, "volume": 119911.0}, {"date": "2021-03-30", "close": 40.76, "volume": 59330.0}, {"date": "2021-03-31", "close": 41.01, "volume": 118417.0}, {"date": "2021-04-01", "close": 41.4, "volume": 138339.0}, {"date": "2021-04-05", "close": 41.82, "volume": 81656.0}, {"date": "2021-04-06", "close": 41.85, "volume": 111299.0}, {"date": "2021-04-07", "close": 40.84, "volume": 88947.0}, {"date": "2021-04-08", "close": 41.11, "volume": 135187.0}, {"date": "2021-04-09", "close": 41.46, "volume": 59057.0}, {"date": "2021-04-12", "close": 41.68, "volume": 46367.0}, {"date": "2021-04-13", "close": 41.35, "volume": 48684.0}, {"date": "2021-04-14", "close": 41.84, "volume": 82077.0}, {"date": "2021-04-15", "close": 41.89, "volume": 174395.0}, {"date": "2021-04-16", "close": 42.29, "volume": 47905.0}, {"date": "2021-04-19", "close": 41.62, "volume": 95904.0}, {"date": "2021-04-20", "close": 40.56, "volume": 88812.0}, {"date": "2021-04-21", "close": 41.35, "volume": 79645.0}, {"date": "2021-04-22", "close": 41.26, "volume": 61932.0}, {"date": "2021-04-23", "close": 41.86, "volume": 49617.0}, {"date": "2021-04-26", "close": 41.8, "volume": 96102.0}, {"date": "2021-04-27", "close": 42.37, "volume": 112058.0}, {"date": "2021-04-28", "close": 42.31, "volume": 50607.0}, {"date": "2021-04-29", "close": 42.54, "volume": 78613.0}, {"date": "2021-04-30", "close": 41.8, "volume": 104940.0}, {"date": "2021-05-03", "close": 43.03, "volume": 94617.0}, {"date": "2021-05-04", "close": 43.0, "volume": 159009.0}, {"date": "2021-05-05", "close": 43.02, "volume": 404835.0}, {"date": "2021-05-06", "close": 43.2, "volume": 110694.0}, {"date": "2021-05-07", "close": 43.68, "volume": 114940.0}, {"date": "2021-05-10", "close": 43.15, "volume": 306721.0}, {"date": "2021-05-11", "close": 42.63, "volume": 213048.0}, {"date": "2021-05-12", "close": 41.05, "volume": 127091.0}, {"date": "2021-05-13", "close": 42.35, "volume": 202477.0}, {"date": "2021-05-14", "close": 43.52, "volume": 67250.0}, {"date": "2021-05-17", "close": 43.73, "volume": 190597.0}, {"date": "2021-05-18", "close": 43.03, "volume": 83868.0}, {"date": "2021-05-19", "close": 42.45, "volume": 55219.0}, {"date": "2021-05-20", "close": 42.399, "volume": 122369.0}, {"date": "2021-05-21", "close": 42.62, "volume": 49939.0}, {"date": "2021-05-24", "close": 42.91, "volume": 57484.0}, {"date": "2021-05-25", "close": 42.28, "volume": 75899.0}, {"date": "2021-05-26", "close": 43.36, "volume": 76235.0}, {"date": "2021-05-27", "close": 43.94, "volume": 137168.0}, {"date": "2021-05-28", "close": 43.55, "volume": 66619.0}, {"date": "2021-06-01", "close": 44.39, "volume": 67160.0}, {"date": "2021-06-02", "close": 43.91, "volume": 96083.0}, {"date": "2021-06-03", "close": 44.14, "volume": 101036.0}, {"date": "2021-06-04", "close": 44.26, "volume": 67376.0}, {"date": "2021-06-07", "close": 44.71, "volume": 50394.0}, {"date": "2021-06-08", "close": 45.28, "volume": 82357.0}, {"date": "2021-06-09", "close": 45.05, "volume": 98225.0}, {"date": "2021-06-10", "close": 44.41, "volume": 47982.0}, {"date": "2021-06-11", "close": 45.24, "volume": 77492.0}, {"date": "2021-06-14", "close": 44.57, "volume": 66552.0}, {"date": "2021-06-15", "close": 44.52, "volume": 99189.0}, {"date": "2021-06-16", "close": 44.52, "volume": 94387.0}, {"date": "2021-06-17", "close": 43.61, "volume": 78068.0}, {"date": "2021-06-18", "close": 42.46, "volume": 111758.0}, {"date": "2021-06-21", "close": 43.42, "volume": 223472.0}, {"date": "2021-06-22", "close": 43.76, "volume": 55496.0}, {"date": "2021-06-23", "close": 43.95, "volume": 75722.0}, {"date": "2021-06-24", "close": 44.6, "volume": 80918.0}, {"date": "2021-06-25", "close": 44.71, "volume": 118255.0}, {"date": "2021-06-28", "close": 44.35, "volume": 115011.0}, {"date": "2021-06-29", "close": 44.21, "volume": 110931.0}, {"date": "2021-06-30", "close": 44.61, "volume": 48673.0}, {"date": "2021-07-01", "close": 45.02, "volume": 75613.0}, {"date": "2021-07-02", "close": 44.41, "volume": 122949.0}, {"date": "2021-07-06", "close": 43.34, "volume": 105452.0}, {"date": "2021-07-07", "close": 42.98, "volume": 87842.0}, {"date": "2021-07-08", "close": 42.51, "volume": 109442.0}, {"date": "2021-07-09", "close": 44.35, "volume": 96658.0}, {"date": "2021-07-12", "close": 44.49, "volume": 59489.0}, {"date": "2021-07-13", "close": 43.58, "volume": 106495.0}, {"date": "2021-07-14", "close": 43.13, "volume": 144895.0}, {"date": "2021-07-15", "close": 42.6, "volume": 443581.0}, {"date": "2021-07-16", "close": 41.74, "volume": 96400.0}, {"date": "2021-07-19", "close": 41.01, "volume": 208217.0}, {"date": "2021-07-20", "close": 42.29, "volume": 112982.0}, {"date": "2021-07-21", "close": 43.13, "volume": 164222.0}, {"date": "2021-07-22", "close": 42.18, "volume": 99251.0}, {"date": "2021-07-23", "close": 42.58, "volume": 75438.0}, {"date": "2021-07-26", "close": 42.98, "volume": 72371.0}, {"date": "2021-07-27", "close": 42.56, "volume": 114388.0}, {"date": "2021-07-28", "close": 42.75, "volume": 109232.0}, {"date": "2021-07-29", "close": 43.4, "volume": 62390.0}, {"date": "2021-07-30", "close": 43.09, "volume": 95021.0}, {"date": "2021-08-02", "close": 42.99, "volume": 114859.0}, {"date": "2021-08-03", "close": 43.57, "volume": 421784.0}, {"date": "2021-08-04", "close": 42.64, "volume": 65516.0}, {"date": "2021-08-05", "close": 43.23, "volume": 52124.0}, {"date": "2021-08-06", "close": 43.63, "volume": 66769.0}, {"date": "2021-08-09", "close": 43.36, "volume": 81469.0}, {"date": "2021-08-10", "close": 44.26, "volume": 55666.0}, {"date": "2021-08-11", "close": 44.86, "volume": 214394.0}, {"date": "2021-08-12", "close": 44.85, "volume": 103980.0}, {"date": "2021-08-13", "close": 44.4, "volume": 99375.0}, {"date": "2021-08-16", "close": 44.3, "volume": 53121.0}, {"date": "2021-08-17", "close": 43.19, "volume": 119991.0}, {"date": "2021-08-18", "close": 42.85, "volume": 496827.0}, {"date": "2021-08-19", "close": 42.35, "volume": 60910.0}, {"date": "2021-08-20", "close": 42.91, "volume": 54271.0}, {"date": "2021-08-23", "close": 43.35, "volume": 154649.0}, {"date": "2021-08-24", "close": 43.99, "volume": 68314.0}, {"date": "2021-08-25", "close": 44.09, "volume": 64812.0}, {"date": "2021-08-26", "close": 43.4, "volume": 78490.0}, {"date": "2021-08-27", "close": 44.4, "volume": 46814.0}, {"date": "2021-08-30", "close": 44.21, "volume": 84309.0}, {"date": "2021-08-31", "close": 43.9, "volume": 57098.0}, {"date": "2021-09-01", "close": 44.21, "volume": 113456.0}, {"date": "2021-09-02", "close": 44.16, "volume": 93993.0}, {"date": "2021-09-03", "close": 43.85, "volume": 77567.0}, {"date": "2021-09-07", "close": 43.06, "volume": 90392.0}, {"date": "2021-09-08", "close": 42.45, "volume": 108807.0}, {"date": "2021-09-09", "close": 42.71, "volume": 58897.0}, {"date": "2021-09-10", "close": 42.33, "volume": 113860.0}, {"date": "2021-09-13", "close": 42.43, "volume": 71632.0}, {"date": "2021-09-14", "close": 41.89, "volume": 70319.0}, {"date": "2021-09-15", "close": 42.47, "volume": 59636.0}, {"date": "2021-09-16", "close": 42.55, "volume": 96870.0}, {"date": "2021-09-17", "close": 42.5, "volume": 42624.0}, {"date": "2021-09-20", "close": 41.65, "volume": 109884.0}, {"date": "2021-09-21", "close": 41.61, "volume": 83705.0}, {"date": "2021-09-22", "close": 42.48, "volume": 73744.0}, {"date": "2021-09-23", "close": 43.16, "volume": 77361.0}, {"date": "2021-09-24", "close": 43.21, "volume": 113952.0}, {"date": "2021-09-27", "close": 44.47, "volume": 91061.0}, {"date": "2021-09-28", "close": 44.07, "volume": 125768.0}, {"date": "2021-09-29", "close": 44.14, "volume": 91260.0}, {"date": "2021-09-30", "close": 42.42, "volume": 149661.0}, {"date": "2021-10-01", "close": 43.11, "volume": 175621.0}, {"date": "2021-10-04", "close": 43.21, "volume": 134658.0}, {"date": "2021-10-05", "close": 43.23, "volume": 177715.0}, {"date": "2021-10-06", "close": 42.47, "volume": 148445.0}, {"date": "2021-10-07", "close": 43.5, "volume": 209063.0}, {"date": "2021-10-08", "close": 43.22, "volume": 118229.0}, {"date": "2021-10-11", "close": 42.98, "volume": 116777.0}, {"date": "2021-10-12", "close": 43.15, "volume": 163188.0}, {"date": "2021-10-13", "close": 43.09, "volume": 331081.0}, {"date": "2021-10-14", "close": 43.55, "volume": 153642.0}, {"date": "2021-10-15", "close": 43.38, "volume": 179488.0}, {"date": "2021-10-18", "close": 43.69, "volume": 134750.0}, {"date": "2021-10-19", "close": 43.38, "volume": 148471.0}, {"date": "2021-10-20", "close": 43.64, "volume": 155503.0}, {"date": "2021-10-21", "close": 43.93, "volume": 68602.0}, {"date": "2021-10-22", "close": 43.8, "volume": 76057.0}, {"date": "2021-10-25", "close": 44.32, "volume": 76739.0}, {"date": "2021-10-26", "close": 43.25, "volume": 161849.0}, {"date": "2021-10-27", "close": 42.25, "volume": 110009.0}, {"date": "2021-10-28", "close": 42.96, "volume": 98600.0}, {"date": "2021-10-29", "close": 42.92, "volume": 98314.0}, {"date": "2021-11-01", "close": 44.47, "volume": 125286.0}, {"date": "2021-11-02", "close": 44.47, "volume": 191331.0}, {"date": "2021-11-03", "close": 46.11, "volume": 181962.0}, {"date": "2021-11-04", "close": 46.03, "volume": 273218.0}, {"date": "2021-11-05", "close": 46.91, "volume": 232233.0}, {"date": "2021-11-08", "close": 46.93, "volume": 101832.0}, {"date": "2021-11-09", "close": 46.95, "volume": 151585.0}, {"date": "2021-11-10", "close": 46.1, "volume": 75149.0}, {"date": "2021-11-11", "close": 46.73, "volume": 174971.0}, {"date": "2021-11-12", "close": 46.7, "volume": 114955.0}, {"date": "2021-11-15", "close": 46.77, "volume": 156294.0}, {"date": "2021-11-16", "close": 47.18, "volume": 97869.0}, {"date": "2021-11-17", "close": 46.36, "volume": 129770.0}, {"date": "2021-11-18", "close": 46.73, "volume": 115538.0}, {"date": "2021-11-19", "close": 45.86, "volume": 94766.0}, {"date": "2021-11-22", "close": 46.68, "volume": 104787.0}, {"date": "2021-11-23", "close": 46.34, "volume": 79702.0}, {"date": "2021-11-24", "close": 45.97, "volume": 98156.0}, {"date": "2021-11-26", "close": 44.28, "volume": 120125.0}, {"date": "2021-11-29", "close": 43.96, "volume": 142811.0}, {"date": "2021-11-30", "close": 42.92, "volume": 162552.0}, {"date": "2021-12-01", "close": 41.91, "volume": 129612.0}, {"date": "2021-12-02", "close": 43.01, "volume": 206687.0}, {"date": "2021-12-03", "close": 42.7, "volume": 162089.0}, {"date": "2021-12-06", "close": 43.74, "volume": 99735.0}, {"date": "2021-12-07", "close": 44.46, "volume": 224135.0}, {"date": "2021-12-08", "close": 44.34, "volume": 131282.0}, {"date": "2021-12-09", "close": 43.66, "volume": 75071.0}, {"date": "2021-12-10", "close": 43.67, "volume": 79194.0}, {"date": "2021-12-13", "close": 42.59, "volume": 105209.0}, {"date": "2021-12-14", "close": 42.4, "volume": 141304.0}, {"date": "2021-12-15", "close": 42.96, "volume": 205020.0}, {"date": "2021-12-16", "close": 41.88, "volume": 111259.0}, {"date": "2021-12-17", "close": 42.07, "volume": 90684.0}, {"date": "2021-12-20", "close": 41.14, "volume": 377271.0}, {"date": "2021-12-21", "close": 42.34, "volume": 135298.0}, {"date": "2021-12-22", "close": 42.84, "volume": 146646.0}, {"date": "2021-12-23", "close": 42.02, "volume": 176978.0}, {"date": "2021-12-27", "close": 42.78, "volume": 127112.0}, {"date": "2021-12-28", "close": 42.6, "volume": 235614.0}, {"date": "2021-12-29", "close": 42.87, "volume": 156469.0}, {"date": "2021-12-30", "close": 42.72, "volume": 153561.0}, {"date": "2021-12-31", "close": 42.77, "volume": 199450.0}, {"date": "2022-01-03", "close": 43.34, "volume": 188332.0}, {"date": "2022-01-04", "close": 43.84, "volume": 210091.0}, {"date": "2022-01-05", "close": 42.79, "volume": 202551.0}, {"date": "2022-01-06", "close": 43.08, "volume": 312662.0}, {"date": "2022-01-07", "close": 42.54, "volume": 186889.0}, {"date": "2022-01-10", "close": 42.35, "volume": 366356.0}, {"date": "2022-01-11", "close": 42.69, "volume": 217011.0}, {"date": "2022-01-12", "close": 42.44, "volume": 254094.0}, {"date": "2022-01-13", "close": 42.63, "volume": 203693.0}, {"date": "2022-01-14", "close": 42.48, "volume": 208072.0}, {"date": "2022-01-18", "close": 41.57, "volume": 265917.0}, {"date": "2022-01-19", "close": 41.0, "volume": 175786.0}, {"date": "2022-01-20", "close": 39.89, "volume": 282692.0}, {"date": "2022-01-21", "close": 39.45, "volume": 568669.0}, {"date": "2022-01-24", "close": 40.9, "volume": 559655.0}, {"date": "2022-01-25", "close": 40.52, "volume": 424577.0}, {"date": "2022-01-26", "close": 39.76, "volume": 408943.0}, {"date": "2022-01-27", "close": 39.44, "volume": 193043.0}, {"date": "2022-01-28", "close": 39.68, "volume": 189951.0}, {"date": "2022-01-31", "close": 40.51, "volume": 174608.0}, {"date": "2022-02-01", "close": 41.29, "volume": 179688.0}, {"date": "2022-02-02", "close": 41.12, "volume": 175769.0}, {"date": "2022-02-03", "close": 40.29, "volume": 186599.0}, {"date": "2022-02-04", "close": 39.98, "volume": 292517.0}, {"date": "2022-02-07", "close": 40.05, "volume": 175252.0}, {"date": "2022-02-08", "close": 40.97, "volume": 159453.0}, {"date": "2022-02-09", "close": 41.46, "volume": 202202.0}, {"date": "2022-02-10", "close": 40.99, "volume": 141797.0}, {"date": "2022-02-11", "close": 40.84, "volume": 154138.0}, {"date": "2022-02-14", "close": 40.72, "volume": 132325.0}, {"date": "2022-02-15", "close": 41.7, "volume": 180804.0}, {"date": "2022-02-16", "close": 41.94, "volume": 129533.0}, {"date": "2022-02-17", "close": 41.2, "volume": 295772.0}, {"date": "2022-02-18", "close": 41.07, "volume": 190279.0}, {"date": "2022-02-22", "close": 40.09, "volume": 222995.0}, {"date": "2022-02-23", "close": 39.54, "volume": 255810.0}, {"date": "2022-02-24", "close": 40.06, "volume": 971423.0}, {"date": "2022-02-25", "close": 41.05, "volume": 150033.0}, {"date": "2022-02-28", "close": 41.31, "volume": 243092.0}, {"date": "2022-03-01", "close": 40.39, "volume": 113705.0}, {"date": "2022-03-02", "close": 41.74, "volume": 179287.0}, {"date": "2022-03-03", "close": 41.43, "volume": 193060.0}, {"date": "2022-03-04", "close": 40.74, "volume": 214996.0}, {"date": "2022-03-07", "close": 39.3, "volume": 232840.0}, {"date": "2022-03-08", "close": 39.6, "volume": 484716.0}, {"date": "2022-03-09", "close": 40.47, "volume": 160590.0}, {"date": "2022-03-10", "close": 40.58, "volume": 227609.0}, {"date": "2022-03-11", "close": 40.04, "volume": 141073.0}, {"date": "2022-03-14", "close": 39.75, "volume": 147827.0}, {"date": "2022-03-15", "close": 40.15, "volume": 198317.0}, {"date": "2022-03-16", "close": 41.44, "volume": 179910.0}, {"date": "2022-03-17", "close": 42.16, "volume": 181164.0}, {"date": "2022-03-18", "close": 42.28, "volume": 151312.0}, {"date": "2022-03-21", "close": 41.68, "volume": 165243.0}, {"date": "2022-03-22", "close": 41.86, "volume": 187776.0}, {"date": "2022-03-23", "close": 40.89, "volume": 259925.0}, {"date": "2022-03-24", "close": 41.12, "volume": 139776.0}, {"date": "2022-03-25", "close": 41.13, "volume": 165326.0}, {"date": "2022-03-28", "close": 40.86, "volume": 315344.0}, {"date": "2022-03-29", "close": 42.11, "volume": 229634.0}, {"date": "2022-03-30", "close": 40.83, "volume": 118925.0}, {"date": "2022-03-31", "close": 40.1, "volume": 228655.0}, {"date": "2022-04-01", "close": 40.1, "volume": 127138.0}, {"date": "2022-04-04", "close": 40.2, "volume": 146656.0}, {"date": "2022-04-05", "close": 39.17, "volume": 124688.0}, {"date": "2022-04-06", "close": 38.47, "volume": 180008.0}, {"date": "2022-04-07", "close": 38.65, "volume": 316002.0}, {"date": "2022-04-08", "close": 38.83, "volume": 152062.0}, {"date": "2022-04-11", "close": 38.67, "volume": 134408.0}, {"date": "2022-04-12", "close": 39.17, "volume": 195510.0}, {"date": "2022-04-13", "close": 40.04, "volume": 189099.0}, {"date": "2022-04-14", "close": 39.9, "volume": 197048.0}, {"date": "2022-04-18", "close": 39.9, "volume": 173716.0}, {"date": "2022-04-19", "close": 40.98, "volume": 246521.0}, {"date": "2022-04-20", "close": 41.07, "volume": 161582.0}, {"date": "2022-04-21", "close": 40.2, "volume": 189833.0}, {"date": "2022-04-22", "close": 39.08, "volume": 147155.0}, {"date": "2022-04-25", "close": 39.37, "volume": 166968.0}, {"date": "2022-04-26", "close": 38.07, "volume": 182317.0}, {"date": "2022-04-27", "close": 38.01, "volume": 146939.0}, {"date": "2022-04-28", "close": 39.04, "volume": 93417.0}, {"date": "2022-04-29", "close": 38.03, "volume": 95115.0}, {"date": "2022-05-02", "close": 38.77, "volume": 108905.0}, {"date": "2022-05-03", "close": 39.34, "volume": 129360.0}, {"date": "2022-05-04", "close": 40.38, "volume": 171253.0}, {"date": "2022-05-05", "close": 38.93, "volume": 279204.0}, {"date": "2022-05-06", "close": 38.56, "volume": 292771.0}, {"date": "2022-05-09", "close": 37.53, "volume": 210765.0}, {"date": "2022-05-10", "close": 37.27, "volume": 273554.0}, {"date": "2022-05-11", "close": 36.43, "volume": 138300.0}, {"date": "2022-05-12", "close": 36.85, "volume": 884796.0}, {"date": "2022-05-13", "close": 37.89, "volume": 248152.0}, {"date": "2022-05-16", "close": 37.67, "volume": 180680.0}, {"date": "2022-05-17", "close": 38.95, "volume": 392189.0}, {"date": "2022-05-18", "close": 36.87, "volume": 602250.0}, {"date": "2022-05-19", "close": 36.8, "volume": 238257.0}, {"date": "2022-05-20", "close": 36.34, "volume": 280591.0}, {"date": "2022-05-23", "close": 36.52, "volume": 239280.0}, {"date": "2022-05-24", "close": 35.49, "volume": 260781.0}, {"date": "2022-05-25", "close": 37.14, "volume": 304709.0}, {"date": "2022-05-26", "close": 38.3, "volume": 240050.0}, {"date": "2022-05-27", "close": 38.98, "volume": 217457.0}, {"date": "2022-05-31", "close": 38.31, "volume": 137422.0}, {"date": "2022-06-01", "close": 38.26, "volume": 237861.0}, {"date": "2022-06-02", "close": 39.01, "volume": 140278.0}, {"date": "2022-06-03", "close": 38.73, "volume": 288519.0}, {"date": "2022-06-06", "close": 39.2, "volume": 139859.0}, {"date": "2022-06-07", "close": 39.68, "volume": 214509.0}, {"date": "2022-06-08", "close": 38.78, "volume": 255552.0}, {"date": "2022-06-09", "close": 38.31, "volume": 133972.0}, {"date": "2022-06-10", "close": 37.0, "volume": 247108.0}, {"date": "2022-06-13", "close": 35.02, "volume": 346017.0}, {"date": "2022-06-14", "close": 35.4, "volume": 325789.0}, {"date": "2022-06-15", "close": 35.79, "volume": 192802.0}, {"date": "2022-06-16", "close": 33.51, "volume": 183772.0}, {"date": "2022-06-17", "close": 33.8, "volume": 211179.0}, {"date": "2022-06-21", "close": 34.11, "volume": 286823.0}, {"date": "2022-06-22", "close": 33.81, "volume": 207397.0}, {"date": "2022-06-23", "close": 33.97, "volume": 151805.0}, {"date": "2022-06-24", "close": 35.06, "volume": 282077.0}, {"date": "2022-06-27", "close": 35.42, "volume": 205685.0}, {"date": "2022-06-28", "close": 34.72, "volume": 202414.0}, {"date": "2022-06-29", "close": 34.22, "volume": 216806.0}, {"date": "2022-06-30", "close": 33.69, "volume": 260826.0}, {"date": "2022-07-01", "close": 33.82, "volume": 119661.0}, {"date": "2022-07-05", "close": 34.11, "volume": 330037.0}, {"date": "2022-07-06", "close": 33.4, "volume": 141543.0}, {"date": "2022-07-07", "close": 34.56, "volume": 195103.0}, {"date": "2022-07-08", "close": 34.55, "volume": 138468.0}, {"date": "2022-07-11", "close": 34.01, "volume": 135097.0}, {"date": "2022-07-12", "close": 34.08, "volume": 322130.0}, {"date": "2022-07-13", "close": 34.21, "volume": 179055.0}, {"date": "2022-07-14", "close": 33.9, "volume": 140559.0}, {"date": "2022-07-15", "close": 34.54, "volume": 164760.0}, {"date": "2022-07-18", "close": 34.89, "volume": 163001.0}, {"date": "2022-07-19", "close": 36.38, "volume": 346197.0}, {"date": "2022-07-20", "close": 37.07, "volume": 252083.0}, {"date": "2022-07-21", "close": 37.04, "volume": 136860.0}, {"date": "2022-07-22", "close": 36.55, "volume": 364172.0}, {"date": "2022-07-25", "close": 36.6, "volume": 79214.0}, {"date": "2022-07-26", "close": 36.11, "volume": 113252.0}, {"date": "2022-07-27", "close": 37.06, "volume": 193334.0}, {"date": "2022-07-28", "close": 37.67, "volume": 245301.0}, {"date": "2022-07-29", "close": 37.98, "volume": 341701.0}, {"date": "2022-08-01", "close": 38.28, "volume": 144684.0}, {"date": "2022-08-02", "close": 37.69, "volume": 289206.0}, {"date": "2022-08-03", "close": 38.5, "volume": 185477.0}, {"date": "2022-08-04", "close": 38.34, "volume": 318873.0}, {"date": "2022-08-05", "close": 38.54, "volume": 274137.0}, {"date": "2022-08-08", "close": 39.01, "volume": 161497.0}, {"date": "2022-08-09", "close": 37.93, "volume": 348320.0}, {"date": "2022-08-10", "close": 39.09, "volume": 377713.0}, {"date": "2022-08-11", "close": 39.3, "volume": 200124.0}, {"date": "2022-08-12", "close": 39.99, "volume": 164842.0}, {"date": "2022-08-15", "close": 39.93, "volume": 138090.0}, {"date": "2022-08-16", "close": 40.37, "volume": 201302.0}, {"date": "2022-08-17", "close": 39.49, "volume": 201710.0}, {"date": "2022-08-18", "close": 39.99, "volume": 139247.0}, {"date": "2022-08-19", "close": 39.31, "volume": 159457.0}, {"date": "2022-08-22", "close": 38.51, "volume": 126228.0}, {"date": "2022-08-23", "close": 38.66, "volume": 166685.0}, {"date": "2022-08-24", "close": 38.59, "volume": 176784.0}, {"date": "2022-08-25", "close": 39.52, "volume": 418002.0}, {"date": "2022-08-26", "close": 38.25, "volume": 255166.0}, {"date": "2022-08-29", "close": 37.88, "volume": 176225.0}, {"date": "2022-08-30", "close": 37.27, "volume": 257775.0}, {"date": "2022-08-31", "close": 36.69, "volume": 245084.0}, {"date": "2022-09-01", "close": 36.2, "volume": 223333.0}, {"date": "2022-09-02", "close": 35.97, "volume": 243054.0}, {"date": "2022-09-06", "close": 35.32, "volume": 592986.0}, {"date": "2022-09-07", "close": 35.76, "volume": 157332.0}, {"date": "2022-09-08", "close": 35.5, "volume": 189208.0}, {"date": "2022-09-09", "close": 36.31, "volume": 179152.0}, {"date": "2022-09-12", "close": 36.74, "volume": 195406.0}, {"date": "2022-09-13", "close": 35.01, "volume": 173542.0}, {"date": "2022-09-14", "close": 35.05, "volume": 494158.0}, {"date": "2022-09-15", "close": 34.85, "volume": 307274.0}, {"date": "2022-09-16", "close": 34.5, "volume": 375762.0}, {"date": "2022-09-19", "close": 34.83, "volume": 191306.0}, {"date": "2022-09-20", "close": 34.36, "volume": 367821.0}, {"date": "2022-09-21", "close": 33.97, "volume": 270296.0}, {"date": "2022-09-22", "close": 33.27, "volume": 168540.0}, {"date": "2022-09-23", "close": 32.405, "volume": 274316.0}, {"date": "2022-09-26", "close": 32.0, "volume": 381607.0}, {"date": "2022-09-27", "close": 32.38, "volume": 160192.0}, {"date": "2022-09-28", "close": 33.51, "volume": 237368.0}, {"date": "2022-09-29", "close": 32.72, "volume": 210528.0}, {"date": "2022-09-30", "close": 32.5, "volume": 259476.0}, {"date": "2022-10-03", "close": 33.6, "volume": 303873.0}, {"date": "2022-10-04", "close": 34.91, "volume": 219686.0}, {"date": "2022-10-05", "close": 34.89, "volume": 273166.0}, {"date": "2022-10-06", "close": 34.99, "volume": 261849.0}, {"date": "2022-10-07", "close": 34.27, "volume": 183058.0}, {"date": "2022-10-10", "close": 34.32, "volume": 245514.0}, {"date": "2022-10-11", "close": 34.33, "volume": 449771.0}, {"date": "2022-10-12", "close": 34.39, "volume": 190580.0}, {"date": "2022-10-13", "close": 35.24, "volume": 249652.0}, {"date": "2022-10-14", "close": 34.3, "volume": 353755.0}, {"date": "2022-10-17", "close": 35.08, "volume": 164256.0}, {"date": "2022-10-18", "close": 35.55, "volume": 433317.0}, {"date": "2022-10-19", "close": 34.91, "volume": 302976.0}, {"date": "2022-10-20", "close": 34.6, "volume": 298596.0}, {"date": "2022-10-21", "close": 35.57, "volume": 235482.0}, {"date": "2022-10-24", "close": 35.965, "volume": 312674.0}, {"date": "2022-10-25", "close": 36.67, "volume": 674106.0}, {"date": "2022-10-26", "close": 36.8, "volume": 356900.0}, {"date": "2022-10-27", "close": 36.92, "volume": 304713.0}, {"date": "2022-10-28", "close": 37.56, "volume": 374999.0}, {"date": "2022-10-31", "close": 37.49, "volume": 296254.0}, {"date": "2022-11-01", "close": 37.88, "volume": 331326.0}, {"date": "2022-11-02", "close": 36.56, "volume": 324099.0}, {"date": "2022-11-03", "close": 36.53, "volume": 515390.0}, {"date": "2022-11-04", "close": 37.14, "volume": 526990.0}, {"date": "2022-11-07", "close": 37.72, "volume": 269046.0}, {"date": "2022-11-08", "close": 37.71, "volume": 376816.0}, {"date": "2022-11-09", "close": 36.46, "volume": 532694.0}, {"date": "2022-11-10", "close": 38.54, "volume": 381131.0}, {"date": "2022-11-11", "close": 38.96, "volume": 468673.0}, {"date": "2022-11-14", "close": 38.64, "volume": 378813.0}, {"date": "2022-11-15", "close": 39.26, "volume": 455749.0}, {"date": "2022-11-16", "close": 38.43, "volume": 284399.0}, {"date": "2022-11-17", "close": 38.59, "volume": 229692.0}, {"date": "2022-11-18", "close": 38.85, "volume": 186277.0}, {"date": "2022-11-21", "close": 38.59, "volume": 262324.0}, {"date": "2022-11-22", "close": 39.19, "volume": 528459.0}, {"date": "2022-11-23", "close": 39.15, "volume": 209461.0}, {"date": "2022-11-25", "close": 39.125, "volume": 120121.0}, {"date": "2022-11-28", "close": 38.49, "volume": 325782.0}, {"date": "2022-11-29", "close": 38.67, "volume": 239438.0}, {"date": "2022-11-30", "close": 39.4, "volume": 321879.0}, {"date": "2022-12-01", "close": 39.03, "volume": 501134.0}, {"date": "2022-12-02", "close": 39.15, "volume": 362992.0}, {"date": "2022-12-05", "close": 38.07, "volume": 271616.0}, {"date": "2022-12-06", "close": 37.98, "volume": 683191.0}, {"date": "2022-12-07", "close": 38.02, "volume": 276233.0}, {"date": "2022-12-08", "close": 38.02, "volume": 222436.0}, {"date": "2022-12-09", "close": 37.46, "volume": 494931.0}, {"date": "2022-12-12", "close": 37.82, "volume": 297268.0}, {"date": "2022-12-13", "close": 38.05, "volume": 463457.0}, {"date": "2022-12-14", "close": 37.75, "volume": 406746.0}, {"date": "2022-12-15", "close": 36.85, "volume": 396095.0}, {"date": "2022-12-16", "close": 36.37, "volume": 360154.0}, {"date": "2022-12-19", "close": 35.84, "volume": 294620.0}, {"date": "2022-12-20", "close": 35.79, "volume": 405902.0}, {"date": "2022-12-21", "close": 36.6, "volume": 466507.0}, {"date": "2022-12-22", "close": 35.95, "volume": 304285.0}, {"date": "2022-12-23", "close": 36.3, "volume": 284421.0}, {"date": "2022-12-27", "close": 36.24, "volume": 380819.0}, {"date": "2022-12-28", "close": 35.29, "volume": 506459.0}, {"date": "2022-12-29", "close": 36.04, "volume": 311093.0}, {"date": "2022-12-30", "close": 35.95, "volume": 378751.0}, {"date": "2023-01-03", "close": 35.55, "volume": 467992.0}, {"date": "2023-01-04", "close": 35.89, "volume": 302264.0}, {"date": "2023-01-05", "close": 35.58, "volume": 361053.0}, {"date": "2023-01-06", "close": 36.6, "volume": 274581.0}, {"date": "2023-01-09", "close": 36.65, "volume": 287748.0}, {"date": "2023-01-10", "close": 37.08, "volume": 342218.0}, {"date": "2023-01-11", "close": 37.5, "volume": 462969.0}, {"date": "2023-01-12", "close": 38.08, "volume": 566954.0}, {"date": "2023-01-13", "close": 38.2, "volume": 247194.0}, {"date": "2023-01-17", "close": 38.03, "volume": 465432.0}, {"date": "2023-01-18", "close": 37.51, "volume": 334343.0}, {"date": "2023-01-19", "close": 37.43, "volume": 2424537.0}, {"date": "2023-01-20", "close": 38.13, "volume": 342723.0}, {"date": "2023-01-23", "close": 38.82, "volume": 1662373.0}, {"date": "2023-01-24", "close": 38.62, "volume": 341647.0}, {"date": "2023-01-25", "close": 38.98, "volume": 373771.0}, {"date": "2023-01-26", "close": 39.21, "volume": 241697.0}, {"date": "2023-01-27", "close": 39.32, "volume": 386955.0}, {"date": "2023-01-30", "close": 38.72, "volume": 286872.0}, {"date": "2023-01-31", "close": 39.73, "volume": 390920.0}, {"date": "2023-02-01", "close": 40.49, "volume": 844607.0}, {"date": "2023-02-02", "close": 41.37, "volume": 871477.0}, {"date": "2023-02-03", "close": 41.31, "volume": 537826.0}, {"date": "2023-02-06", "close": 40.55, "volume": 710418.0}, {"date": "2023-02-07", "close": 40.93, "volume": 501768.0}, {"date": "2023-02-08", "close": 40.15, "volume": 534081.0}, {"date": "2023-02-09", "close": 39.71, "volume": 381886.0}, {"date": "2023-02-10", "close": 39.84, "volume": 270136.0}, {"date": "2023-02-13", "close": 40.3, "volume": 252373.0}, {"date": "2023-02-14", "close": 40.24, "volume": 333910.0}, {"date": "2023-02-15", "close": 40.63, "volume": 759598.0}, {"date": "2023-02-16", "close": 40.48, "volume": 519727.0}, {"date": "2023-02-17", "close": 40.38, "volume": 209930.0}, {"date": "2023-02-21", "close": 38.93, "volume": 324487.0}, {"date": "2023-02-22", "close": 39.12, "volume": 276987.0}, {"date": "2023-02-23", "close": 39.49, "volume": 315114.0}, {"date": "2023-02-24", "close": 39.18, "volume": 190974.0}, {"date": "2023-02-27", "close": 39.35, "volume": 191438.0}, {"date": "2023-02-28", "close": 39.36, "volume": 312099.0}, {"date": "2023-03-01", "close": 39.63, "volume": 330807.0}, {"date": "2023-03-02", "close": 39.8, "volume": 365851.0}, {"date": "2023-03-03", "close": 40.3, "volume": 360020.0}, {"date": "2023-03-06", "close": 39.39, "volume": 420520.0}, {"date": "2023-03-07", "close": 39.03, "volume": 291365.0}, {"date": "2023-03-08", "close": 39.17, "volume": 241398.0}, {"date": "2023-03-09", "close": 38.69, "volume": 409805.0}, {"date": "2023-03-10", "close": 37.68, "volume": 582748.0}, {"date": "2023-03-13", "close": 36.81, "volume": 353692.0}, {"date": "2023-03-14", "close": 37.31, "volume": 337859.0}, {"date": "2023-03-15", "close": 36.45, "volume": 482874.0}, {"date": "2023-03-16", "close": 37.25, "volume": 431755.0}, {"date": "2023-03-17", "close": 36.21, "volume": 256230.0}, {"date": "2023-03-20", "close": 36.76, "volume": 221039.0}, {"date": "2023-03-21", "close": 37.45, "volume": 1230860.0}, {"date": "2023-03-22", "close": 36.7, "volume": 322530.0}, {"date": "2023-03-23", "close": 36.35, "volume": 426182.0}, {"date": "2023-03-24", "close": 36.71, "volume": 799000.0}, {"date": "2023-03-27", "close": 37.25, "volume": 447928.0}, {"date": "2023-03-28", "close": 37.3, "volume": 260833.0}, {"date": "2023-03-29", "close": 37.44, "volume": 340507.0}, {"date": "2023-03-30", "close": 37.36, "volume": 335928.0}, {"date": "2023-03-31", "close": 38.06, "volume": 843662.0}, {"date": "2023-04-03", "close": 38.46, "volume": 353113.0}, {"date": "2023-04-04", "close": 37.37, "volume": 413341.0}, {"date": "2023-04-05", "close": 37.17, "volume": 387264.0}, {"date": "2023-04-06", "close": 36.78, "volume": 329544.0}, {"date": "2023-04-10", "close": 37.45, "volume": 266163.0}, {"date": "2023-04-11", "close": 37.98, "volume": 421552.0}, {"date": "2023-04-12", "close": 37.7, "volume": 347933.0}, {"date": "2023-04-13", "close": 38.08, "volume": 570451.0}, {"date": "2023-04-14", "close": 38.04, "volume": 389335.0}, {"date": "2023-04-17", "close": 38.0035, "volume": 308597.0}, {"date": "2023-04-18", "close": 38.13, "volume": 278136.0}, {"date": "2023-04-19", "close": 38.04, "volume": 354558.0}, {"date": "2023-04-20", "close": 37.93, "volume": 513129.0}, {"date": "2023-04-21", "close": 37.5, "volume": 1000338.0}, {"date": "2023-04-24", "close": 37.76, "volume": 401880.0}, {"date": "2023-04-25", "close": 36.6, "volume": 921408.0}, {"date": "2023-04-26", "close": 36.09, "volume": 1206886.0}, {"date": "2023-04-27", "close": 36.47, "volume": 312083.0}, {"date": "2023-04-28", "close": 37.02, "volume": 675700.0}, {"date": "2023-05-01", "close": 37.03, "volume": 361954.0}, {"date": "2023-05-02", "close": 36.39, "volume": 674409.0}, {"date": "2023-05-03", "close": 36.08, "volume": 472455.0}, {"date": "2023-05-04", "close": 35.81, "volume": 868815.0}, {"date": "2023-05-05", "close": 36.96, "volume": 611021.0}, {"date": "2023-05-08", "close": 36.99, "volume": 314166.0}, {"date": "2023-05-09", "close": 36.77, "volume": 299012.0}, {"date": "2023-05-10", "close": 36.99, "volume": 393110.0}, {"date": "2023-05-11", "close": 36.84, "volume": 334658.0}, {"date": "2023-05-12", "close": 36.77, "volume": 290318.0}, {"date": "2023-05-15", "close": 37.18, "volume": 304743.0}, {"date": "2023-05-16", "close": 36.71, "volume": 248387.0}, {"date": "2023-05-17", "close": 37.45, "volume": 341432.0}, {"date": "2023-05-18", "close": 37.92, "volume": 357015.0}, {"date": "2023-05-19", "close": 37.62, "volume": 346733.0}, {"date": "2023-05-22", "close": 37.8, "volume": 272064.0}, {"date": "2023-05-23", "close": 37.81, "volume": 467275.0}, {"date": "2023-05-24", "close": 37.52, "volume": 411378.0}, {"date": "2023-05-25", "close": 37.33, "volume": 497033.0}, {"date": "2023-05-26", "close": 37.6, "volume": 248564.0}, {"date": "2023-05-30", "close": 37.17, "volume": 385206.0}, {"date": "2023-05-31", "close": 36.59, "volume": 436157.0}, {"date": "2023-06-01", "close": 36.81, "volume": 433240.0}, {"date": "2023-06-02", "close": 38.42, "volume": 721528.0}, {"date": "2023-06-05", "close": 37.73, "volume": 345663.0}, {"date": "2023-06-06", "close": 39.0, "volume": 331574.0}, {"date": "2023-06-07", "close": 40.11, "volume": 955272.0}, {"date": "2023-06-08", "close": 39.81, "volume": 540675.0}, {"date": "2023-06-09", "close": 39.48, "volume": 285112.0}, {"date": "2023-06-12", "close": 39.47, "volume": 339833.0}, {"date": "2023-06-13", "close": 39.89, "volume": 598067.0}, {"date": "2023-06-14", "close": 39.39, "volume": 462607.0}, {"date": "2023-06-15", "close": 39.83, "volume": 475513.0}, {"date": "2023-06-16", "close": 39.53, "volume": 276768.0}, {"date": "2023-06-20", "close": 39.37, "volume": 397310.0}, {"date": "2023-06-21", "close": 39.63, "volume": 423528.0}, {"date": "2023-06-22", "close": 39.19, "volume": 425928.0}, {"date": "2023-06-23", "close": 38.78, "volume": 481084.0}, {"date": "2023-06-26", "close": 38.95, "volume": 241167.0}, {"date": "2023-06-27", "close": 39.72, "volume": 363808.0}, {"date": "2023-06-28", "close": 39.94, "volume": 366903.0}, {"date": "2023-06-29", "close": 40.59, "volume": 633190.0}, {"date": "2023-06-30", "close": 40.7, "volume": 690262.0}, {"date": "2023-07-03", "close": 40.99, "volume": 174701.0}, {"date": "2023-07-05", "close": 40.42, "volume": 839476.0}, {"date": "2023-07-06", "close": 39.65, "volume": 491523.0}, {"date": "2023-07-07", "close": 40.29, "volume": 856871.0}, {"date": "2023-07-10", "close": 40.88, "volume": 926990.0}, {"date": "2023-07-11", "close": 41.33, "volume": 806090.0}, {"date": "2023-07-12", "close": 41.67, "volume": 963822.0}, {"date": "2023-07-13", "close": 41.9, "volume": 1189202.0}, {"date": "2023-07-14", "close": 41.49, "volume": 767331.0}, {"date": "2023-07-17", "close": 41.83, "volume": 486725.0}, {"date": "2023-07-18", "close": 42.51, "volume": 585644.0}, {"date": "2023-07-19", "close": 42.77, "volume": 594178.0}, {"date": "2023-07-20", "close": 42.44, "volume": 472875.0}, {"date": "2023-07-21", "close": 42.37, "volume": 477361.0}, {"date": "2023-07-24", "close": 42.95, "volume": 611132.0}, {"date": "2023-07-25", "close": 43.0, "volume": 888906.0}, {"date": "2023-07-26", "close": 43.09, "volume": 505232.0}, {"date": "2023-07-27", "close": 42.75, "volume": 416209.0}, {"date": "2023-07-28", "close": 43.45, "volume": 606961.0}, {"date": "2023-07-31", "close": 43.9, "volume": 667078.0}, {"date": "2023-08-01", "close": 43.86, "volume": 834500.0}, {"date": "2023-08-02", "close": 43.54, "volume": 1183391.0}, {"date": "2023-08-03", "close": 43.18, "volume": 502213.0}, {"date": "2023-08-04", "close": 43.44, "volume": 635529.0}, {"date": "2023-08-07", "close": 43.89, "volume": 470254.0}, {"date": "2023-08-08", "close": 43.81, "volume": 519382.0}, {"date": "2023-08-09", "close": 43.74, "volume": 677414.0}, {"date": "2023-08-10", "close": 43.38, "volume": 578504.0}, {"date": "2023-08-11", "close": 43.34, "volume": 477194.0}, {"date": "2023-08-14", "close": 43.11, "volume": 546873.0}, {"date": "2023-08-15", "close": 42.67, "volume": 1629261.0}, {"date": "2023-08-16", "close": 42.29, "volume": 1219376.0}, {"date": "2023-08-17", "close": 41.92, "volume": 875369.0}, {"date": "2023-08-18", "close": 42.23, "volume": 628570.0}, {"date": "2023-08-21", "close": 42.14, "volume": 489382.0}, {"date": "2023-08-22", "close": 41.99, "volume": 412620.0}, {"date": "2023-08-23", "close": 42.18, "volume": 499384.0}, {"date": "2023-08-24", "close": 41.7, "volume": 564865.0}, {"date": "2023-08-25", "close": 41.75, "volume": 345048.0}, {"date": "2023-08-28", "close": 42.03, "volume": 402056.0}, {"date": "2023-08-29", "close": 42.56, "volume": 461015.0}, {"date": "2023-08-30", "close": 42.81, "volume": 680859.0}, {"date": "2023-08-31", "close": 42.73, "volume": 653228.0}, {"date": "2023-09-01", "close": 43.58, "volume": 754198.0}, {"date": "2023-09-05", "close": 42.26, "volume": 593817.0}, {"date": "2023-09-06", "close": 42.17, "volume": 680186.0}, {"date": "2023-09-07", "close": 42.05, "volume": 705131.0}, {"date": "2023-09-08", "close": 41.99, "volume": 359838.0}, {"date": "2023-09-11", "close": 41.86, "volume": 328826.0}, {"date": "2023-09-12", "close": 41.94, "volume": 487454.0}, {"date": "2023-09-13", "close": 41.64, "volume": 611676.0}, {"date": "2023-09-14", "close": 42.43, "volume": 725588.0}, {"date": "2023-09-15", "close": 41.79, "volume": 647998.0}, {"date": "2023-09-18", "close": 41.75, "volume": 455841.0}, {"date": "2023-09-19", "close": 41.69, "volume": 647985.0}, {"date": "2023-09-20", "close": 41.4, "volume": 562403.0}, {"date": "2023-09-21", "close": 41.01, "volume": 658134.0}, {"date": "2023-09-22", "close": 40.89, "volume": 668626.0}, {"date": "2023-09-25", "close": 41.25, "volume": 797950.0}, {"date": "2023-09-26", "close": 40.6, "volume": 906669.0}, {"date": "2023-09-27", "close": 41.3, "volume": 738588.0}, {"date": "2023-09-28", "close": 42.22, "volume": 1174858.0}, {"date": "2023-09-29", "close": 41.7, "volume": 627940.0}, {"date": "2023-10-02", "close": 41.36, "volume": 1038729.0}, {"date": "2023-10-03", "close": 40.67, "volume": 1215345.0}, {"date": "2023-10-04", "close": 40.5, "volume": 883513.0}, {"date": "2023-10-05", "close": 40.19, "volume": 851881.0}, {"date": "2023-10-06", "close": 40.4, "volume": 710910.0}, {"date": "2023-10-09", "close": 41.01, "volume": 844681.0}, {"date": "2023-10-10", "close": 41.51, "volume": 970840.0}, {"date": "2023-10-11", "close": 41.63, "volume": 991876.0}, {"date": "2023-10-12", "close": 40.68, "volume": 752215.0}, {"date": "2023-10-13", "close": 40.54, "volume": 1315470.0}, {"date": "2023-10-16", "close": 40.92, "volume": 820805.0}, {"date": "2023-10-17", "close": 41.38, "volume": 727178.0}, {"date": "2023-10-18", "close": 40.82, "volume": 1324038.0}, {"date": "2023-10-19", "close": 40.2, "volume": 2014642.0}, {"date": "2023-10-20", "close": 39.84, "volume": 1576269.0}, {"date": "2023-10-23", "close": 39.51, "volume": 1380475.0}, {"date": "2023-10-24", "close": 39.73, "volume": 1264281.0}, {"date": "2023-10-25", "close": 39.51, "volume": 961818.0}, {"date": "2023-10-26", "close": 39.4, "volume": 1129062.0}, {"date": "2023-10-27", "close": 39.26, "volume": 2076468.0}, {"date": "2023-10-30", "close": 39.41, "volume": 1122835.0}, {"date": "2023-10-31", "close": 39.64, "volume": 2102808.0}, {"date": "2023-11-01", "close": 40.07, "volume": 1109898.0}, {"date": "2023-11-02", "close": 40.94, "volume": 1770390.0}, {"date": "2023-11-03", "close": 41.9, "volume": 1561506.0}, {"date": "2023-11-06", "close": 41.55, "volume": 940524.0}, {"date": "2023-11-07", "close": 41.29, "volume": 1281962.0}, {"date": "2023-11-08", "close": 40.74, "volume": 1470405.0}, {"date": "2023-11-09", "close": 40.41, "volume": 1217313.0}, {"date": "2023-11-10", "close": 41.02, "volume": 1521266.0}, {"date": "2023-11-13", "close": 40.93, "volume": 1330070.0}, {"date": "2023-11-14", "close": 43.0, "volume": 1926948.0}, {"date": "2023-11-15", "close": 43.14, "volume": 1862912.0}, {"date": "2023-11-16", "close": 42.48, "volume": 1969526.0}, {"date": "2023-11-17", "close": 43.1, "volume": 1954141.0}, {"date": "2023-11-20", "close": 43.39, "volume": 1405003.0}, {"date": "2023-11-21", "close": 42.95, "volume": 1654960.0}, {"date": "2023-11-22", "close": 42.99, "volume": 1592861.0}, {"date": "2023-11-24", "close": 43.16, "volume": 572257.0}, {"date": "2023-11-27", "close": 43.18, "volume": 1562648.0}, {"date": "2023-11-28", "close": 42.87, "volume": 1952494.0}, {"date": "2023-11-29", "close": 42.98, "volume": 1883603.0}, {"date": "2023-11-30", "close": 43.22, "volume": 1427292.0}, {"date": "2023-12-01", "close": 44.5, "volume": 2272243.0}, {"date": "2023-12-04", "close": 45.13, "volume": 2226974.0}, {"date": "2023-12-05", "close": 44.42, "volume": 2241652.0}, {"date": "2023-12-06", "close": 44.29, "volume": 2165571.0}, {"date": "2023-12-07", "close": 44.75, "volume": 1619758.0}, {"date": "2023-12-08", "close": 45.01, "volume": 1895356.0}, {"date": "2023-12-11", "close": 45.29, "volume": 1591723.0}, {"date": "2023-12-12", "close": 44.93, "volume": 1875914.0}, {"date": "2023-12-13", "close": 45.92, "volume": 2620882.0}, {"date": "2023-12-14", "close": 47.44, "volume": 2958577.0}, {"date": "2023-12-15", "close": 47.2, "volume": 2951804.0}, {"date": "2023-12-18", "close": 47.01, "volume": 1890220.0}, {"date": "2023-12-19", "close": 48.31, "volume": 2484754.0}, {"date": "2023-12-20", "close": 47.47, "volume": 2565043.0}, {"date": "2023-12-21", "close": 48.14, "volume": 3308743.0}, {"date": "2023-12-22", "close": 48.36, "volume": 2075574.0}, {"date": "2023-12-26", "close": 48.89, "volume": 1776426.0}, {"date": "2023-12-27", "close": 48.81, "volume": 2169111.0}, {"date": "2023-12-28", "close": 48.6, "volume": 1934315.0}, {"date": "2023-12-29", "close": 48.03, "volume": 2335056.0}, {"date": "2024-01-02", "close": 47.94, "volume": 2774529.0}, {"date": "2024-01-03", "close": 46.85, "volume": 3204626.0}, {"date": "2024-01-04", "close": 46.85, "volume": 2900085.0}, {"date": "2024-01-05", "close": 46.73, "volume": 2808128.0}, {"date": "2024-01-08", "close": 47.23, "volume": 2210604.0}, {"date": "2024-01-09", "close": 46.83, "volume": 2492161.0}, {"date": "2024-01-10", "close": 46.88, "volume": 2541089.0}, {"date": "2024-01-11", "close": 46.68, "volume": 2606507.0}, {"date": "2024-01-12", "close": 46.57, "volume": 2223817.0}, {"date": "2024-01-16", "close": 45.99, "volume": 2108547.0}, {"date": "2024-01-17", "close": 45.67, "volume": 2173674.0}, {"date": "2024-01-18", "close": 46.38, "volume": 2484838.0}, {"date": "2024-01-19", "close": 46.74, "volume": 2834617.0}, {"date": "2024-01-22", "close": 47.6, "volume": 2390068.0}, {"date": "2024-01-23", "close": 46.98, "volume": 2339387.0}, {"date": "2024-01-24", "close": 46.72, "volume": 2151259.0}, {"date": "2024-01-25", "close": 47.4, "volume": 3179476.0}, {"date": "2024-01-26", "close": 47.58, "volume": 2153744.0}, {"date": "2024-01-29", "close": 47.98, "volume": 2002847.0}, {"date": "2024-01-30", "close": 48.2, "volume": 3117820.0}, {"date": "2024-01-31", "close": 47.1, "volume": 3331037.0}, {"date": "2024-02-01", "close": 47.82, "volume": 3321603.0}, {"date": "2024-02-02", "close": 47.55, "volume": 2924679.0}, {"date": "2024-02-05", "close": 46.7, "volume": 2095756.0}, {"date": "2024-02-06", "close": 46.82, "volume": 2631260.0}, {"date": "2024-02-07", "close": 46.9, "volume": 3128351.0}, {"date": "2024-02-08", "close": 47.57, "volume": 3165853.0}, {"date": "2024-02-09", "close": 47.92, "volume": 2263459.0}, {"date": "2024-02-12", "close": 48.82, "volume": 2746225.0}, {"date": "2024-02-13", "close": 47.2, "volume": 3520112.0}, {"date": "2024-02-14", "close": 47.95, "volume": 1977264.0}, {"date": "2024-02-15", "close": 48.89, "volume": 2282504.0}, {"date": "2024-02-16", "close": 47.95, "volume": 1816833.0}, {"date": "2024-02-20", "close": 47.37, "volume": 2147348.0}, {"date": "2024-02-21", "close": 47.27, "volume": 1938944.0}, {"date": "2024-02-22", "close": 47.33, "volume": 2510176.0}, {"date": "2024-02-23", "close": 47.77, "volume": 2414179.0}, {"date": "2024-02-26", "close": 48.05, "volume": 2147980.0}, {"date": "2024-02-27", "close": 48.49, "volume": 2025639.0}, {"date": "2024-02-28", "close": 47.95, "volume": 2195491.0}, {"date": "2024-02-29", "close": 48.43, "volume": 2429948.0}, {"date": "2024-03-01", "close": 48.77, "volume": 2987507.0}, {"date": "2024-03-04", "close": 48.24, "volume": 2095665.0}, {"date": "2024-03-05", "close": 47.64, "volume": 2683073.0}, {"date": "2024-03-06", "close": 47.5, "volume": 2453659.0}, {"date": "2024-03-07", "close": 47.87, "volume": 2639644.0}, {"date": "2024-03-08", "close": 47.59, "volume": 4565649.0}, {"date": "2024-03-11", "close": 47.39, "volume": 4366174.0}, {"date": "2024-03-12", "close": 47.37, "volume": 2318576.0}, {"date": "2024-03-13", "close": 47.7, "volume": 2410935.0}, {"date": "2024-03-14", "close": 46.95, "volume": 2632753.0}, {"date": "2024-03-15", "close": 47.48, "volume": 3326414.0}, {"date": "2024-03-18", "close": 47.18, "volume": 1636790.0}, {"date": "2024-03-19", "close": 47.65, "volume": 1760689.0}, {"date": "2024-03-20", "close": 48.29, "volume": 1751203.0}, {"date": "2024-03-21", "close": 48.75, "volume": 2490851.0}, {"date": "2024-03-22", "close": 48.2, "volume": 1936952.0}, {"date": "2024-03-25", "close": 48.17, "volume": 1611696.0}, {"date": "2024-03-26", "close": 47.96, "volume": 1843789.0}, {"date": "2024-03-27", "close": 48.93, "volume": 2342595.0}, {"date": "2024-03-28", "close": 49.16, "volume": 2543190.0}, {"date": "2024-04-01", "close": 48.83, "volume": 1763742.0}, {"date": "2024-04-02", "close": 47.87, "volume": 2380762.0}, {"date": "2024-04-03", "close": 48.52, "volume": 2535383.0}, {"date": "2024-04-04", "close": 48.06, "volume": 2672392.0}, {"date": "2024-04-05", "close": 48.3, "volume": 2055989.0}, {"date": "2024-04-08", "close": 48.42, "volume": 1499174.0}, {"date": "2024-04-09", "close": 48.37, "volume": 1696803.0}, {"date": "2024-04-10", "close": 47.12, "volume": 2807788.0}, {"date": "2024-04-11", "close": 47.3, "volume": 2147083.0}, {"date": "2024-04-12", "close": 46.53, "volume": 1949385.0}, {"date": "2024-04-15", "close": 46.18, "volume": 1990692.0}, {"date": "2024-04-16", "close": 46.07, "volume": 2063598.0}, {"date": "2024-04-17", "close": 45.5, "volume": 2886266.0}, {"date": "2024-04-18", "close": 45.38, "volume": 3663928.0}, {"date": "2024-04-19", "close": 45.8, "volume": 1902616.0}, {"date": "2024-04-22", "close": 46.09, "volume": 1667218.0}, {"date": "2024-04-23", "close": 47.24, "volume": 1903670.0}, {"date": "2024-04-24", "close": 46.74, "volume": 1831456.0}, {"date": "2024-04-25", "close": 46.44, "volume": 3400374.0}, {"date": "2024-04-26", "close": 46.85, "volume": 1752866.0}, {"date": "2024-04-29", "close": 47.18, "volume": 1212664.0}, {"date": "2024-04-30", "close": 45.86, "volume": 1807880.0}, {"date": "2024-05-01", "close": 45.61, "volume": 1872520.0}, {"date": "2024-05-02", "close": 46.31, "volume": 2122961.0}, {"date": "2024-05-03", "close": 46.37, "volume": 2202242.0}, {"date": "2024-05-06", "close": 46.58, "volume": 2647366.0}, {"date": "2024-05-07", "close": 46.59, "volume": 1961297.0}, {"date": "2024-05-08", "close": 46.38, "volume": 1451793.0}, {"date": "2024-05-09", "close": 46.9, "volume": 1311533.0}, {"date": "2024-05-10", "close": 46.48, "volume": 1419904.0}, {"date": "2024-05-13", "close": 46.51, "volume": 1594294.0}, {"date": "2024-05-14", "close": 46.86, "volume": 1600986.0}, {"date": "2024-05-15", "close": 47.04, "volume": 1437128.0}, {"date": "2024-05-16", "close": 46.76, "volume": 1843027.0}, {"date": "2024-05-17", "close": 46.35, "volume": 1527471.0}, {"date": "2024-05-20", "close": 46.44, "volume": 984564.0}, {"date": "2024-05-21", "close": 46.69, "volume": 1084745.0}, {"date": "2024-05-22", "close": 46.2, "volume": 1847385.0}, {"date": "2024-05-23", "close": 45.81, "volume": 1221122.0}, {"date": "2024-05-24", "close": 46.34, "volume": 1251095.0}, {"date": "2024-05-28", "close": 46.17, "volume": 972318.0}, {"date": "2024-05-29", "close": 45.55, "volume": 2003239.0}, {"date": "2024-05-30", "close": 45.96, "volume": 1376957.0}, {"date": "2024-05-31", "close": 46.63, "volume": 1060604.0}, {"date": "2024-06-03", "close": 46.49, "volume": 1970879.0}, {"date": "2024-06-04", "close": 45.3, "volume": 1640161.0}, {"date": "2024-06-05", "close": 45.65, "volume": 2284961.0}, {"date": "2024-06-06", "close": 45.31, "volume": 1131705.0}, {"date": "2024-06-07", "close": 45.0, "volume": 1812036.0}, {"date": "2024-06-10", "close": 44.95, "volume": 1861924.0}, {"date": "2024-06-11", "close": 44.69, "volume": 1694908.0}, {"date": "2024-06-12", "close": 45.16, "volume": 1935832.0}, {"date": "2024-06-13", "close": 44.63, "volume": 1700615.0}, {"date": "2024-06-14", "close": 43.85, "volume": 1229491.0}, {"date": "2024-06-17", "close": 44.22, "volume": 3659466.0}, {"date": "2024-06-18", "close": 44.26, "volume": 2398056.0}, {"date": "2024-06-20", "close": 43.86, "volume": 2176899.0}, {"date": "2024-06-21", "close": 43.99, "volume": 2027863.0}, {"date": "2024-06-24", "close": 44.06, "volume": 1338179.0}, {"date": "2024-06-25", "close": 43.38, "volume": 1560342.0}, {"date": "2024-06-26", "close": 43.35, "volume": 1387330.0}, {"date": "2024-06-27", "close": 43.12, "volume": 1764941.0}, {"date": "2024-06-28", "close": 43.56, "volume": 1750350.0}, {"date": "2024-07-01", "close": 43.33, "volume": 1419555.0}, {"date": "2024-07-02", "close": 43.21, "volume": 1660500.0}, {"date": "2024-07-03", "close": 43.32, "volume": 1192256.0}, {"date": "2024-07-05", "close": 42.69, "volume": 1395239.0}, {"date": "2024-07-08", "close": 42.89, "volume": 1812519.0}, {"date": "2024-07-09", "close": 42.22, "volume": 1864710.0}, {"date": "2024-07-10", "close": 42.5, "volume": 1616934.0}, {"date": "2024-07-11", "close": 44.04, "volume": 2572042.0}, {"date": "2024-07-12", "close": 44.4, "volume": 2411709.0}, {"date": "2024-07-15", "close": 44.9, "volume": 1821554.0}, {"date": "2024-07-16", "close": 46.65, "volume": 8332144.0}, {"date": "2024-07-17", "close": 46.62, "volume": 2543115.0}, {"date": "2024-07-18", "close": 45.93, "volume": 2291224.0}, {"date": "2024-07-19", "close": 45.47, "volume": 1449077.0}, {"date": "2024-07-22", "close": 46.07, "volume": 1936811.0}, {"date": "2024-07-23", "close": 46.46, "volume": 1795994.0}, {"date": "2024-07-24", "close": 45.79, "volume": 1835996.0}, {"date": "2024-07-25", "close": 46.66, "volume": 2262561.0}, {"date": "2024-07-26", "close": 47.86, "volume": 2361791.0}, {"date": "2024-07-29", "close": 47.69, "volume": 1767676.0}, {"date": "2024-07-30", "close": 48.14, "volume": 1679188.0}, {"date": "2024-07-31", "close": 48.62, "volume": 2256815.0}, {"date": "2024-08-01", "close": 47.08, "volume": 2250781.0}, {"date": "2024-08-02", "close": 45.33, "volume": 3273131.0}, {"date": "2024-08-05", "close": 43.81, "volume": 3798839.0}, {"date": "2024-08-06", "close": 44.13, "volume": 2765707.0}, {"date": "2024-08-07", "close": 43.46, "volume": 2160732.0}, {"date": "2024-08-08", "close": 44.26, "volume": 1478897.0}, {"date": "2024-08-09", "close": 44.01, "volume": 1727059.0}, {"date": "2024-08-12", "close": 43.44, "volume": 1460870.0}, {"date": "2024-08-13", "close": 44.24, "volume": 972173.0}, {"date": "2024-08-14", "close": 43.7, "volume": 2400493.0}, {"date": "2024-08-15", "close": 44.84, "volume": 1267651.0}, {"date": "2024-08-16", "close": 44.91, "volume": 842061.0}, {"date": "2024-08-19", "close": 45.19, "volume": 954539.0}, {"date": "2024-08-20", "close": 44.57, "volume": 951483.0}, {"date": "2024-08-21", "close": 45.25, "volume": 1067799.0}, {"date": "2024-08-22", "close": 44.8, "volume": 1151213.0}, {"date": "2024-08-23", "close": 46.12, "volume": 1848535.0}, {"date": "2024-08-26", "close": 46.22, "volume": 1001422.0}, {"date": "2024-08-27", "close": 45.96, "volume": 852172.0}, {"date": "2024-08-28", "close": 45.72, "volume": 934927.0}, {"date": "2024-08-29", "close": 46.1, "volume": 1052148.0}, {"date": "2024-08-30", "close": 46.29, "volume": 835865.0}, {"date": "2024-09-03", "close": 44.91, "volume": 1042273.0}, {"date": "2024-09-04", "close": 44.79, "volume": 1078315.0}, {"date": "2024-09-05", "close": 44.4, "volume": 957621.0}, {"date": "2024-09-06", "close": 43.87, "volume": 1386575.0}, {"date": "2024-09-09", "close": 43.34, "volume": 1704882.0}, {"date": "2024-09-10", "close": 43.12, "volume": 1488438.0}, {"date": "2024-09-11", "close": 43.18, "volume": 1969885.0}, {"date": "2024-09-12", "close": 43.91, "volume": 1169169.0}, {"date": "2024-09-13", "close": 45.26, "volume": 1731369.0}, {"date": "2024-09-16", "close": 45.73, "volume": 1058783.0}, {"date": "2024-09-17", "close": 46.1, "volume": 1249775.0}, {"date": "2024-09-18", "close": 46.08, "volume": 1843202.0}, {"date": "2024-09-19", "close": 47.08, "volume": 1658467.0}, {"date": "2024-09-20", "close": 46.62, "volume": 2839723.0}, {"date": "2024-09-23", "close": 46.16, "volume": 985951.0}, {"date": "2024-09-24", "close": 46.42, "volume": 917186.0}, {"date": "2024-09-25", "close": 45.49, "volume": 877757.0}, {"date": "2024-09-26", "close": 45.79, "volume": 1012598.0}, {"date": "2024-09-27", "close": 46.34, "volume": 1010520.0}, {"date": "2024-09-30", "close": 46.52, "volume": 722676.0}, {"date": "2024-10-01", "close": 46.1, "volume": 1090752.0}, {"date": "2024-10-02", "close": 45.81, "volume": 781687.0}, {"date": "2024-10-03", "close": 45.64, "volume": 759536.0}, {"date": "2024-10-04", "close": 46.51, "volume": 775119.0}, {"date": "2024-10-07", "close": 46.31, "volume": 1187495.0}, {"date": "2024-10-08", "close": 45.96, "volume": 782197.0}, {"date": "2024-10-09", "close": 46.08, "volume": 763965.0}, {"date": "2024-10-10", "close": 45.87, "volume": 769644.0}, {"date": "2024-10-11", "close": 46.64, "volume": 1028945.0}, {"date": "2024-10-14", "close": 46.68, "volume": 627347.0}, {"date": "2024-10-15", "close": 46.53, "volume": 1174023.0}, {"date": "2024-10-16", "close": 47.17, "volume": 810237.0}, {"date": "2024-10-17", "close": 47.08, "volume": 826981.0}, {"date": "2024-10-18", "close": 46.92, "volume": 947369.0}, {"date": "2024-10-21", "close": 46.06, "volume": 1246373.0}, {"date": "2024-10-22", "close": 45.71, "volume": 976378.0}, {"date": "2024-10-23", "close": 45.06, "volume": 1354823.0}, {"date": "2024-10-24", "close": 45.05, "volume": 1358939.0}, {"date": "2024-10-25", "close": 44.97, "volume": 1189469.0}, {"date": "2024-10-28", "close": 45.44, "volume": 883817.0}, {"date": "2024-10-29", "close": 45.14, "volume": 1554043.0}, {"date": "2024-10-30", "close": 44.85, "volume": 1073901.0}, {"date": "2024-10-31", "close": 44.3, "volume": 1500686.0}, {"date": "2024-11-01", "close": 44.36, "volume": 993583.0}, {"date": "2024-11-04", "close": 44.6, "volume": 996468.0}, {"date": "2024-11-05", "close": 45.51, "volume": 1551494.0}, {"date": "2024-11-06", "close": 48.25, "volume": 3345162.0}, {"date": "2024-11-07", "close": 48.16, "volume": 1651094.0}, {"date": "2024-11-08", "close": 48.2, "volume": 1730016.0}, {"date": "2024-11-11", "close": 48.76, "volume": 1608151.0}, {"date": "2024-11-12", "close": 48.03, "volume": 1382466.0}, {"date": "2024-11-13", "close": 47.41, "volume": 1423388.0}, {"date": "2024-11-14", "close": 46.86, "volume": 1641557.0}, {"date": "2024-11-15", "close": 46.34, "volume": 1359564.0}, {"date": "2024-11-18", "close": 46.38, "volume": 987876.0}, {"date": "2024-11-19", "close": 46.18, "volume": 1492955.0}, {"date": "2024-11-20", "close": 46.27, "volume": 1195260.0}, {"date": "2024-11-21", "close": 47.04, "volume": 1188547.0}, {"date": "2024-11-22", "close": 47.79, "volume": 1493710.0}, {"date": "2024-11-25", "close": 48.53, "volume": 1364190.0}, {"date": "2024-11-26", "close": 47.92, "volume": 1180233.0}, {"date": "2024-11-27", "close": 47.74, "volume": 2082496.0}, {"date": "2024-11-29", "close": 47.81, "volume": 442010.0}, {"date": "2024-12-02", "close": 48.31, "volume": 1160800.0}, {"date": "2024-12-03", "close": 47.8, "volume": 1468754.0}, {"date": "2024-12-04", "close": 47.76, "volume": 1028939.0}, {"date": "2024-12-05", "close": 47.08, "volume": 1125841.0}, {"date": "2024-12-06", "close": 46.7, "volume": 1170239.0}, {"date": "2024-12-09", "close": 46.92, "volume": 1210095.0}, {"date": "2024-12-10", "close": 47.05, "volume": 1549531.0}, {"date": "2024-12-11", "close": 47.31, "volume": 1400724.0}, {"date": "2024-12-12", "close": 46.87, "volume": 1002744.0}, {"date": "2024-12-13", "close": 46.71, "volume": 851582.0}, {"date": "2024-12-16", "close": 46.53, "volume": 1659963.0}, {"date": "2024-12-17", "close": 45.94, "volume": 1355151.0}, {"date": "2024-12-18", "close": 44.43, "volume": 1696308.0}, {"date": "2024-12-19", "close": 44.45, "volume": 2330753.0}, {"date": "2024-12-20", "close": 44.35, "volume": 2055106.0}, {"date": "2024-12-23", "close": 44.34, "volume": 1996141.0}, {"date": "2024-12-24", "close": 44.5, "volume": 1094339.0}, {"date": "2024-12-26", "close": 44.67, "volume": 1323478.0}, {"date": "2024-12-27", "close": 44.02, "volume": 1196591.0}, {"date": "2024-12-30", "close": 43.84, "volume": 2139012.0}, {"date": "2024-12-31", "close": 44.01, "volume": 2150909.0}, {"date": "2025-01-02", "close": 44.05, "volume": 1380435.0}, {"date": "2025-01-03", "close": 44.28, "volume": 1279713.0}, {"date": "2025-01-06", "close": 44.35, "volume": 2254976.0}, {"date": "2025-01-07", "close": 44.28, "volume": 1808962.0}, {"date": "2025-01-08", "close": 44.26, "volume": 1501159.0}, {"date": "2025-01-10", "close": 43.63, "volume": 2292031.0}, {"date": "2025-01-13", "close": 44.12, "volume": 1532470.0}, {"date": "2025-01-14", "close": 44.39, "volume": 1635331.0}, {"date": "2025-01-15", "close": 45.1, "volume": 1428931.0}, {"date": "2025-01-16", "close": 44.94, "volume": 1301207.0}, {"date": "2025-01-17", "close": 45.18, "volume": 1583944.0}, {"date": "2025-01-21", "close": 45.76, "volume": 1735755.0}, {"date": "2025-01-22", "close": 45.21, "volume": 1555136.0}, {"date": "2025-01-23", "close": 45.52, "volume": 1343681.0}, {"date": "2025-01-24", "close": 45.25, "volume": 2322255.0}, {"date": "2025-01-27", "close": 45.15, "volume": 1975246.0}, {"date": "2025-01-28", "close": 44.91, "volume": 1369971.0}, {"date": "2025-01-29", "close": 44.87, "volume": 2227538.0}, {"date": "2025-01-30", "close": 45.06, "volume": 1288466.0}, {"date": "2025-01-31", "close": 44.11, "volume": 1623018.0}, {"date": "2025-02-03", "close": 43.19, "volume": 1634273.0}, {"date": "2025-02-04", "close": 43.61, "volume": 1456537.0}, {"date": "2025-02-05", "close": 43.64, "volume": 1467955.0}, {"date": "2025-02-06", "close": 43.01, "volume": 3100988.0}, {"date": "2025-02-07", "close": 42.44, "volume": 2038177.0}, {"date": "2025-02-10", "close": 42.9, "volume": 1337955.0}, {"date": "2025-02-11", "close": 43.12, "volume": 2238076.0}, {"date": "2025-02-12", "close": 42.36, "volume": 1439810.0}, {"date": "2025-02-13", "close": 42.89, "volume": 1462901.0}, {"date": "2025-02-14", "close": 42.56, "volume": 1511960.0}, {"date": "2025-02-18", "close": 42.72, "volume": 1734183.0}, {"date": "2025-02-19", "close": 42.22, "volume": 1988131.0}, {"date": "2025-02-20", "close": 42.03, "volume": 1847837.0}, {"date": "2025-02-21", "close": 41.04, "volume": 2845996.0}, {"date": "2025-02-24", "close": 40.89, "volume": 2066933.0}, {"date": "2025-02-25", "close": 40.4, "volume": 3563197.0}, {"date": "2025-02-26", "close": 39.94, "volume": 3006737.0}, {"date": "2025-02-27", "close": 39.31, "volume": 3023937.0}, {"date": "2025-02-28", "close": 39.48, "volume": 2133576.0}, {"date": "2025-03-03", "close": 38.09, "volume": 5482211.0}, {"date": "2025-03-04", "close": 37.7, "volume": 5921710.0}, {"date": "2025-03-05", "close": 37.93, "volume": 3939048.0}, {"date": "2025-03-06", "close": 37.78, "volume": 3187198.0}, {"date": "2025-03-07", "close": 38.11, "volume": 2756128.0}, {"date": "2025-03-10", "close": 37.77, "volume": 3840157.0}, {"date": "2025-03-11", "close": 37.68, "volume": 3924035.0}, {"date": "2025-03-12", "close": 37.16, "volume": 4810649.0}, {"date": "2025-03-13", "close": 36.64, "volume": 3393244.0}, {"date": "2025-03-14", "close": 37.36, "volume": 2630810.0}, {"date": "2025-03-17", "close": 37.82, "volume": 2569115.0}, {"date": "2025-03-18", "close": 37.74, "volume": 2692094.0}, {"date": "2025-03-19", "close": 38.37, "volume": 2356423.0}, {"date": "2025-03-20", "close": 38.19, "volume": 1986578.0}, {"date": "2025-03-21", "close": 37.98, "volume": 2597578.0}, {"date": "2025-03-24", "close": 38.9, "volume": 2619035.0}, {"date": "2025-03-25", "close": 38.75, "volume": 2348352.0}, {"date": "2025-03-26", "close": 38.58, "volume": 1653854.0}, {"date": "2025-03-27", "close": 38.2, "volume": 1543898.0}, {"date": "2025-03-28", "close": 37.42, "volume": 2189237.0}, {"date": "2025-03-31", "close": 37.5, "volume": 2166630.0}, {"date": "2025-04-01", "close": 37.74, "volume": 2736516.0}, {"date": "2025-04-02", "close": 38.31, "volume": 2298717.0}, {"date": "2025-04-03", "close": 35.13, "volume": 5061235.0}, {"date": "2025-04-04", "close": 33.39, "volume": 7802729.0}, {"date": "2025-04-07", "close": 33.02, "volume": 5093617.0}, {"date": "2025-04-08", "close": 32.0, "volume": 4739704.0}, {"date": "2025-04-09", "close": 35.25, "volume": 2957611.0}, {"date": "2025-04-10", "close": 33.49, "volume": 1718376.0}, {"date": "2025-04-11", "close": 34.04, "volume": 2828763.0}, {"date": "2025-04-14", "close": 34.31, "volume": 1927059.0}, {"date": "2025-04-15", "close": 34.15, "volume": 1354441.0}, {"date": "2025-04-16", "close": 33.87, "volume": 1811973.0}, {"date": "2025-04-17", "close": 34.37, "volume": 1701554.0}, {"date": "2025-04-21", "close": 33.75, "volume": 1770295.0}, {"date": "2025-04-22", "close": 34.47, "volume": 1633736.0}, {"date": "2025-04-23", "close": 34.84, "volume": 1900260.0}, {"date": "2025-04-24", "close": 35.71, "volume": 1408216.0}, {"date": "2025-04-25", "close": 35.77, "volume": 1195883.0}, {"date": "2025-04-28", "close": 35.86, "volume": 1101332.0}, {"date": "2025-04-29", "close": 36.02, "volume": 1525524.0}, {"date": "2025-04-30", "close": 35.65, "volume": 1746158.0}, {"date": "2025-05-01", "close": 35.94, "volume": 1575199.0}, {"date": "2025-05-02", "close": 36.78, "volume": 1451587.0}, {"date": "2025-05-05", "close": 36.71, "volume": 1343924.0}, {"date": "2025-05-06", "close": 36.57, "volume": 1168560.0}, {"date": "2025-05-07", "close": 36.73, "volume": 1316385.0}, {"date": "2025-05-08", "close": 37.53, "volume": 1135210.0}, {"date": "2025-05-09", "close": 37.55, "volume": 1162751.0}, {"date": "2025-05-12", "close": 39.05, "volume": 1536099.0}, {"date": "2025-05-13", "close": 39.55, "volume": 829491.0}, {"date": "2025-05-14", "close": 39.21, "volume": 1133957.0}, {"date": "2025-05-15", "close": 39.23, "volume": 1134144.0}, {"date": "2025-05-16", "close": 39.47, "volume": 914044.0}, {"date": "2025-05-19", "close": 39.21, "volume": 893886.0}, {"date": "2025-05-20", "close": 39.22, "volume": 1204354.0}, {"date": "2025-05-21", "close": 38.28, "volume": 1323089.0}, {"date": "2025-05-22", "close": 38.26, "volume": 1571637.0}, {"date": "2025-05-23", "close": 38.07, "volume": 1380368.0}, {"date": "2025-05-27", "close": 39.05, "volume": 1402572.0}, {"date": "2025-05-28", "close": 38.71, "volume": 1083831.0}, {"date": "2025-05-29", "close": 38.77, "volume": 1457105.0}, {"date": "2025-05-30", "close": 38.45, "volume": 1697190.0}, {"date": "2025-06-02", "close": 38.43, "volume": 1628640.0}, {"date": "2025-06-03", "close": 39.12, "volume": 1988719.0}, {"date": "2025-06-04", "close": 38.92, "volume": 1218672.0}, {"date": "2025-06-05", "close": 38.82, "volume": 1664360.0}, {"date": "2025-06-06", "close": 39.42, "volume": 1156266.0}, {"date": "2025-06-09", "close": 39.65, "volume": 1350737.0}, {"date": "2025-06-10", "close": 39.87, "volume": 1706951.0}, {"date": "2025-06-11", "close": 39.78, "volume": 1897160.0}, {"date": "2025-06-12", "close": 39.63, "volume": 1618478.0}, {"date": "2025-06-13", "close": 39.2, "volume": 1484924.0}, {"date": "2025-06-16", "close": 39.7, "volume": 1502218.0}, {"date": "2025-06-17", "close": 39.43, "volume": 1552654.0}, {"date": "2025-06-18", "close": 39.47, "volume": 1172949.0}, {"date": "2025-06-20", "close": 39.43, "volume": 994532.0}, {"date": "2025-06-23", "close": 39.45, "volume": 1041827.0}, {"date": "2025-06-24", "close": 39.83, "volume": 970896.0}, {"date": "2025-06-25", "close": 39.34, "volume": 1194633.0}, {"date": "2025-06-26", "close": 39.78, "volume": 966820.0}, {"date": "2025-06-27", "close": 39.86, "volume": 879025.0}, {"date": "2025-06-30", "close": 39.815, "volume": 998512.0}, {"date": "2025-07-01", "close": 40.76, "volume": 1752810.0}, {"date": "2025-07-02", "close": 41.2, "volume": 1698170.0}, {"date": "2025-07-03", "close": 41.41, "volume": 995790.0}, {"date": "2025-07-07", "close": 40.84, "volume": 1544559.0}, {"date": "2025-07-08", "close": 41.34, "volume": 1198910.0}, {"date": "2025-07-09", "close": 41.31, "volume": 1521410.0}, {"date": "2025-07-10", "close": 41.73, "volume": 1095599.0}, {"date": "2025-07-11", "close": 41.25, "volume": 979000.0}, {"date": "2025-07-14", "close": 41.13, "volume": 989156.0}, {"date": "2025-07-15", "close": 40.34, "volume": 1580912.0}, {"date": "2025-07-16", "close": 40.43, "volume": 1727310.0}, {"date": "2025-07-17", "close": 40.83, "volume": 1502178.0}, {"date": "2025-07-18", "close": 40.62, "volume": 1565154.0}, {"date": "2025-07-21", "close": 40.53, "volume": 1108442.0}, {"date": "2025-07-22", "close": 41.27, "volume": 1342903.0}, {"date": "2025-07-23", "close": 41.95, "volume": 1134692.0}, {"date": "2025-07-24", "close": 41.44, "volume": 854625.0}, {"date": "2025-07-25", "close": 41.55, "volume": 745490.0}, {"date": "2025-07-28", "close": 41.53, "volume": 834711.0}, {"date": "2025-07-29", "close": 41.26, "volume": 917971.0}, {"date": "2025-07-30", "close": 40.83, "volume": 1110381.0}, {"date": "2025-07-31", "close": 40.2, "volume": 1296726.0}, {"date": "2025-08-01", "close": 39.37, "volume": 1230889.0}, {"date": "2025-08-04", "close": 40.02, "volume": 1108385.0}, {"date": "2025-08-05", "close": 40.22, "volume": 913938.0}, {"date": "2025-08-06", "close": 40.13, "volume": 996968.0}, {"date": "2025-08-07", "close": 40.08, "volume": 1120048.0}, {"date": "2025-08-08", "close": 40.33, "volume": 1180896.0}, {"date": "2025-08-11", "close": 40.24, "volume": 930194.0}, {"date": "2025-08-12", "close": 41.34, "volume": 1420177.0}, {"date": "2025-08-13", "close": 42.34, "volume": 857927.0}, {"date": "2025-08-14", "close": 42.01, "volume": 2406142.0}, {"date": "2025-08-15", "close": 41.96, "volume": 874635.0}, {"date": "2025-08-18", "close": 42.09, "volume": 817230.0}, {"date": "2025-08-19", "close": 42.14, "volume": 1989459.0}, {"date": "2025-08-20", "close": 41.94, "volume": 1045108.0}, {"date": "2025-08-21", "close": 42.02, "volume": 836517.0}, {"date": "2025-08-22", "close": 43.39, "volume": 1084662.0}, {"date": "2025-08-25", "close": 43.18, "volume": 711161.0}, {"date": "2025-08-26", "close": 43.03, "volume": 821364.0}, {"date": "2025-08-27", "close": 43.34, "volume": 920307.0}, {"date": "2025-08-28", "close": 43.31, "volume": 1069374.0}, {"date": "2025-08-29", "close": 43.31, "volume": 660358.0}, {"date": "2025-09-02", "close": 43.49, "volume": 955758.0}, {"date": "2025-09-03", "close": 43.29, "volume": 808891.0}, {"date": "2025-09-04", "close": 43.63, "volume": 1100694.0}, {"date": "2025-09-05", "close": 43.77, "volume": 789587.0}, {"date": "2025-09-08", "close": 43.81, "volume": 951839.0}, {"date": "2025-09-09", "close": 43.43, "volume": 1057998.0}, {"date": "2025-09-10", "close": 43.46, "volume": 937532.0}, {"date": "2025-09-11", "close": 44.11, "volume": 1199973.0}, {"date": "2025-09-12", "close": 43.55, "volume": 586632.0}, {"date": "2025-09-15", "close": 43.575, "volume": 557343.0}, {"date": "2025-09-16", "close": 43.68, "volume": 782427.0}, {"date": "2025-09-17", "close": 43.75, "volume": 880019.0}, {"date": "2025-09-18", "close": 44.24, "volume": 732886.0}, {"date": "2025-09-19", "close": 43.89, "volume": 625402.0}, {"date": "2025-09-22", "close": 43.94, "volume": 625408.0}, {"date": "2025-09-23", "close": 44.02, "volume": 935237.0}, {"date": "2025-09-24", "close": 44.09, "volume": 642894.0}, {"date": "2025-09-25", "close": 43.62, "volume": 698636.0}, {"date": "2025-09-26", "close": 44.13, "volume": 665503.0}, {"date": "2025-09-29", "close": 43.97, "volume": 642846.0}, {"date": "2025-09-30", "close": 43.78, "volume": 997840.0}, {"date": "2025-10-01", "close": 44.05, "volume": 743515.0}, {"date": "2025-10-02", "close": 44.045, "volume": 819326.0}, {"date": "2025-10-03", "close": 44.22, "volume": 453470.0}, {"date": "2025-10-06", "close": 44.03, "volume": 617476.0}, {"date": "2025-10-07", "close": 43.54, "volume": 726626.0}, {"date": "2025-10-08", "close": 43.68, "volume": 585726.0}, {"date": "2025-10-09", "close": 43.13, "volume": 731941.0}, {"date": "2025-10-10", "close": 41.61, "volume": 957839.0}, {"date": "2025-10-13", "close": 42.39, "volume": 649444.0}, {"date": "2025-10-14", "close": 42.82, "volume": 773269.0}, {"date": "2025-10-15", "close": 42.86, "volume": 627396.0}, {"date": "2025-10-16", "close": 42.46, "volume": 916089.0}, {"date": "2025-10-17", "close": 42.53, "volume": 711523.0}, {"date": "2025-10-20", "close": 42.89, "volume": 466205.0}, {"date": "2025-10-21", "close": 43.41, "volume": 591909.0}, {"date": "2025-10-22", "close": 43.37, "volume": 695278.0}, {"date": "2025-10-23", "close": 43.955, "volume": 631020.0}, {"date": "2025-10-24", "close": 43.92, "volume": 779613.0}, {"date": "2025-10-27", "close": 44.06, "volume": 754066.0}, {"date": "2025-10-28", "close": 43.87, "volume": 555797.0}, {"date": "2025-10-29", "close": 43.26, "volume": 1006907.0}, {"date": "2025-10-30", "close": 43.26, "volume": 773559.0}, {"date": "2025-10-31", "close": 43.39, "volume": 601241.0}, {"date": "2025-11-03", "close": 43.385, "volume": 496758.0}, {"date": "2025-11-04", "close": 42.62, "volume": 658052.0}, {"date": "2025-11-05", "close": 43.13, "volume": 640382.0}, {"date": "2025-11-06", "close": 42.88, "volume": 609367.0}, {"date": "2025-11-07", "close": 43.4, "volume": 837238.0}, {"date": "2025-11-10", "close": 43.63, "volume": 722100.0}, {"date": "2025-11-11", "close": 44.07, "volume": 425222.0}, {"date": "2025-11-12", "close": 44.01, "volume": 711624.0}, {"date": "2025-11-13", "close": 43.63, "volume": 614720.0}, {"date": "2025-11-14", "close": 43.46, "volume": 832619.0}, {"date": "2025-11-17", "close": 42.7, "volume": 872866.0}, {"date": "2025-11-18", "close": 42.94, "volume": 1198185.0}, {"date": "2025-11-19", "close": 42.66, "volume": 886200.0}, {"date": "2025-11-20", "close": 41.96, "volume": 1435998.0}, {"date": "2025-11-21", "close": 43.11, "volume": 1475072.0}, {"date": "2025-11-24", "close": 43.31, "volume": 669340.0}, {"date": "2025-11-25", "close": 44.13, "volume": 835189.0}, {"date": "2025-11-26", "close": 44.31, "volume": 682365.0}, {"date": "2025-11-28", "close": 44.49, "volume": 275606.0}, {"date": "2025-12-01", "close": 44.44, "volume": 636166.0}, {"date": "2025-12-02", "close": 44.41, "volume": 757349.0}, {"date": "2025-12-03", "close": 45.02, "volume": 808648.0}, {"date": "2025-12-04", "close": 44.98, "volume": 916584.0}, {"date": "2025-12-05", "close": 45.13, "volume": 762472.0}, {"date": "2025-12-08", "close": 44.93, "volume": 805131.0}, {"date": "2025-12-09", "close": 44.915, "volume": 755635.0}, {"date": "2025-12-10", "close": 45.52, "volume": 1187261.0}, {"date": "2025-12-11", "close": 45.84, "volume": 993011.0}, {"date": "2025-12-12", "close": 45.58, "volume": 784950.0}, {"date": "2025-12-15", "close": 45.46, "volume": 1348586.0}, {"date": "2025-12-16", "close": 45.04, "volume": 1153493.0}, {"date": "2025-12-17", "close": 45.23, "volume": 793393.0}, {"date": "2025-12-18", "close": 45.03, "volume": 1081503.0}, {"date": "2025-12-19", "close": 45.35, "volume": 780185.0}, {"date": "2025-12-22", "close": 45.37, "volume": 1101861.0}, {"date": "2025-12-23", "close": 45.11, "volume": 592206.0}, {"date": "2025-12-24", "close": 45.28, "volume": 338379.0}, {"date": "2025-12-26", "close": 45.28, "volume": 399670.0}, {"date": "2025-12-29", "close": 45.12, "volume": 654884.0}, {"date": "2025-12-30", "close": 44.705, "volume": 531603.0}, {"date": "2025-12-31", "close": 44.37, "volume": 518621.0}, {"date": "2026-01-02", "close": 44.77, "volume": 1377412.0}, {"date": "2026-01-05", "close": 45.08, "volume": 2254754.0}, {"date": "2026-01-06", "close": 45.62, "volume": 2249505.0}, {"date": "2026-01-07", "close": 45.29, "volume": 3226589.0}, {"date": "2026-01-08", "close": 45.96, "volume": 2283417.0}, {"date": "2026-01-09", "close": 45.97, "volume": 2970607.0}, {"date": "2026-01-12", "close": 45.795, "volume": 2300574.0}, {"date": "2026-01-13", "close": 45.64, "volume": 741146.0}, {"date": "2026-01-14", "close": 45.77, "volume": 835977.0}, {"date": "2026-01-15", "close": 45.88, "volume": 751259.0}, {"date": "2026-01-16", "close": 45.295, "volume": 655958.0}, {"date": "2026-01-20", "close": 44.69, "volume": 757101.0}, {"date": "2026-01-21", "close": 45.7, "volume": 2529946.0}, {"date": "2026-01-22", "close": 45.86, "volume": 2399117.0}, {"date": "2026-01-23", "close": 45.46, "volume": 1409702.0}, {"date": "2026-01-26", "close": 45.63, "volume": 1948244.0}, {"date": "2026-01-27", "close": 45.565, "volume": 2277640.0}, {"date": "2026-01-28", "close": 45.35, "volume": 1759421.0}, {"date": "2026-01-29", "close": 45.32, "volume": 2057581.0}, {"date": "2026-01-30", "close": 45.38, "volume": 1894724.0}, {"date": "2026-02-02", "close": 45.82, "volume": 2886332.0}, {"date": "2026-02-03", "close": 45.34, "volume": 1162142.0}, {"date": "2026-02-04", "close": 46.19, "volume": 1388518.0}, {"date": "2026-02-05", "close": 45.62, "volume": 1335929.0}, {"date": "2026-02-06", "close": 46.9, "volume": 752399.0}, {"date": "2026-02-09", "close": 46.75, "volume": 540915.0}, {"date": "2026-02-10", "close": 46.86, "volume": 619883.0}, {"date": "2026-02-11", "close": 46.83, "volume": 588036.0}, {"date": "2026-02-12", "close": 45.99, "volume": 853630.0}, {"date": "2026-02-13", "close": 46.43, "volume": 612787.0}, {"date": "2026-02-17", "close": 46.19, "volume": 679282.0}, {"date": "2026-02-18", "close": 46.645, "volume": 633865.0}, {"date": "2026-02-19", "close": 46.4, "volume": 610725.0}, {"date": "2026-02-20", "close": 46.675, "volume": 917768.0}, {"date": "2026-02-23", "close": 45.74, "volume": 698970.0}, {"date": "2026-02-24", "close": 46.12, "volume": 652723.0}, {"date": "2026-02-25", "close": 45.91, "volume": 967227.0}, {"date": "2026-02-26", "close": 46.39, "volume": 586340.0}, {"date": "2026-02-27", "close": 46.12, "volume": 874526.0}, {"date": "2026-03-02", "close": 46.01, "volume": 1096000.0}, {"date": "2026-03-03", "close": 45.7, "volume": 1308855.0}, {"date": "2026-03-04", "close": 45.92, "volume": 743223.0}, {"date": "2026-03-05", "close": 45.77, "volume": 1406995.0}, {"date": "2026-03-06", "close": 45.38, "volume": 1192312.0}, {"date": "2026-03-09", "close": 45.43, "volume": 1300938.0}, {"date": "2026-03-10", "close": 44.85, "volume": 792803.0}, {"date": "2026-03-11", "close": 44.85, "volume": 1417570.0}, {"date": "2026-03-12", "close": 44.27, "volume": 1815442.0}, {"date": "2026-03-13", "close": 44.19, "volume": 1627293.0}, {"date": "2026-03-16", "close": 44.42, "volume": 1393024.0}, {"date": "2026-03-17", "close": 44.915, "volume": 2095855.0}, {"date": "2026-03-18", "close": 44.525, "volume": 882591.0}, {"date": "2026-03-19", "close": 44.68, "volume": 1383161.0}, {"date": "2026-03-20", "close": 44.18, "volume": 1802265.0}, {"date": "2026-03-23", "close": 44.77, "volume": 2047361.0}, {"date": "2026-03-24", "close": 44.54, "volume": 1837171.0}, {"date": "2026-03-25", "close": 44.75, "volume": 1155915.0}, {"date": "2026-03-26", "close": 44.79, "volume": 1176430.0}, {"date": "2026-03-27", "close": 44.01, "volume": 998845.0}, {"date": "2026-03-30", "close": 44.02, "volume": 1694857.0}, {"date": "2026-03-31", "close": 44.87, "volume": 2472327.0}, {"date": "2026-04-01", "close": 44.93, "volume": 1605918.0}, {"date": "2026-04-02", "close": 45.15, "volume": 1062429.0}, {"date": "2026-04-06", "close": 45.61, "volume": 825396.0}, {"date": "2026-04-07", "close": 45.45, "volume": 912525.0}, {"date": "2026-04-08", "close": 45.79, "volume": 887272.0}, {"date": "2026-04-09", "close": 45.81, "volume": 816159.0}, {"date": "2026-04-10", "close": 45.18, "volume": 620480.0}, {"date": "2026-04-13", "close": 46.125, "volume": 518866.0}, {"date": "2026-04-14", "close": 46.09, "volume": 772345.0}, {"date": "2026-04-15", "close": 46.48, "volume": 659877.0}, {"date": "2026-04-16", "close": 46.82, "volume": 700176.0}, {"date": "2026-04-17", "close": 47.53, "volume": 782669.0}, {"date": "2026-04-20", "close": 48.035, "volume": 629726.0}, {"date": "2026-04-21", "close": 48.02, "volume": 1089183.0}, {"date": "2026-04-22", "close": 48.17, "volume": 611195.0}, {"date": "2026-04-23", "close": 47.34, "volume": 1148840.0}, {"date": "2026-04-24", "close": 47.51, "volume": 992096.0}, {"date": "2026-04-27", "close": 47.59, "volume": 869679.0}, {"date": "2026-04-28", "close": 47.54, "volume": 762892.0}, {"date": "2026-04-29", "close": 47.53, "volume": 618261.0}, {"date": "2026-04-30", "close": 47.99, "volume": 565505.0}, {"date": "2026-05-01", "close": 48.23, "volume": 525391.0}, {"date": "2026-05-04", "close": 47.86, "volume": 412893.0}, {"date": "2026-05-05", "close": 48.42, "volume": 421597.0}, {"date": "2026-05-06", "close": 48.04, "volume": 579458.0}, {"date": "2026-05-07", "close": 48.06, "volume": 664851.0}, {"date": "2026-05-08", "close": 48.45, "volume": 392764.0}, {"date": "2026-05-11", "close": 47.78, "volume": 391283.0}, {"date": "2026-05-12", "close": 47.228, "volume": 580850.0}, {"date": "2026-05-13", "close": 46.99, "volume": 612130.0}, {"date": "2026-05-14", "close": 46.88, "volume": 415886.0}, {"date": "2026-05-15", "close": 46.67, "volume": 494646.0}, {"date": "2026-05-18", "close": 47.32, "volume": 526597.0}, {"date": "2026-05-19", "close": 47.095, "volume": 706118.0}, {"date": "2026-05-20", "close": 47.83, "volume": 804694.0}, {"date": "2026-05-21", "close": 47.85, "volume": 611920.0}, {"date": "2026-05-22", "close": 48.78, "volume": 541658.0}, {"date": "2026-05-26", "close": 48.93, "volume": 379028.0}, {"date": "2026-05-27", "close": 49.04, "volume": 538263.0}, {"date": "2026-05-28", "close": 49.525, "volume": 498118.0}, {"date": "2026-05-29", "close": 50.04, "volume": 422402.0}, {"date": "2026-06-01", "close": 51.21, "volume": 464087.0}, {"date": "2026-06-02", "close": 50.78, "volume": 598375.0}, {"date": "2026-06-03", "close": 50.21, "volume": 625775.0}, {"date": "2026-06-04", "close": 50.63, "volume": 361220.0}, {"date": "2026-06-05", "close": 49.67, "volume": 491709.0}, {"date": "2026-06-08", "close": 50.01, "volume": 421001.0}, {"date": "2026-06-09", "close": 50.04, "volume": 528149.0}, {"date": "2026-06-10", "close": 49.61, "volume": 486787.0}, {"date": "2026-06-11", "close": 50.275, "volume": 768287.0}, {"date": "2026-06-12", "close": 50.505, "volume": 428501.0}, {"date": "2026-06-15", "close": 50.18, "volume": 297751.0}, {"date": "2026-06-16", "close": 49.91, "volume": 351846.0}, {"date": "2026-06-17", "close": 48.775, "volume": 522966.0}, {"date": "2026-06-18", "close": 49.2, "volume": 542597.0}, {"date": "2026-06-22", "close": 48.95, "volume": 411309.0}, {"date": "2026-06-23", "close": 49.115, "volume": 516908.0}, {"date": "2026-06-24", "close": 49.82, "volume": 668625.0}, {"date": "2026-06-25", "close": 49.48, "volume": 412567.0}, {"date": "2026-06-26", "close": 50.66, "volume": 610071.0}, {"date": "2026-06-29", "close": 50.72, "volume": 730289.0}, {"date": "2026-06-30", "close": 50.61, "volume": 562225.0}, {"date": "2026-07-01", "close": 51.06, "volume": 707586.0}, {"date": "2026-07-02", "close": 51.69, "volume": 387842.0}, {"date": "2026-07-06", "close": 51.715, "volume": 255129.0}, {"date": "2026-07-07", "close": 51.9, "volume": 743599.0}, {"date": "2026-07-08", "close": 51.25, "volume": 606498.0}, {"date": "2026-07-09", "close": 51.605, "volume": 377258.0}, {"date": "2026-07-10", "close": 51.75, "volume": 253202.0}, {"date": "2026-07-13", "close": 52.109, "volume": 1469817.0}, {"date": "2026-07-14", "close": 51.767, "volume": 515712.0}, {"date": "2026-07-15", "close": 52.32, "volume": 496424.0}, {"date": "2026-07-16", "close": 53.13, "volume": 448014.0}, {"date": "2026-07-17", "close": 52.75, "volume": 413649.0}, {"date": "2026-07-20", "close": 52.51, "volume": 336172.0}, {"date": "2026-07-21", "close": 52.39, "volume": 365752.0}, {"date": "2026-07-22", "close": 52.22, "volume": 244933.0}, {"date": "2026-07-23", "close": 51.6, "volume": 320271.0}, {"date": "2026-07-24", "close": 52.645, "volume": 290922.0}, {"date": "2026-07-27", "close": 53.59, "volume": 330808.0}, {"date": "2026-07-28", "close": 54.905, "volume": 478657.0}, {"date": "2026-07-29", "close": 55.26, "volume": 531612.0}, {"date": "2026-07-30", "close": 54.44, "volume": 425910.0}, {"date": "2026-07-31", "close": 54.22, "volume": 475530.0}, {"date": "2026-08-03", "close": 55.07, "volume": 1142049.0}, {"date": "2026-08-04", "close": 56.12, "volume": 472328.0}, {"date": "2026-08-05", "close": 55.61, "volume": 386153.0}, {"date": "2026-08-06", "close": 55.1, "volume": 468747.0}, {"date": "2026-08-07", "close": 56.28, "volume": 364082.0}, {"date": "2026-08-10", "close": 56.6, "volume": 414966.0}, {"date": "2026-08-11", "close": 56.44, "volume": 475994.0}, {"date": "2026-08-12", "close": 56.21, "volume": 353626.0}, {"date": "2026-08-13", "close": 57.125, "volume": 410404.0}, {"date": "2026-08-14", "close": 56.95, "volume": 251672.0}, {"date": "2026-08-17", "close": 56.27, "volume": 273018.0}, {"date": "2026-08-18", "close": 56.54, "volume": 423476.0}, {"date": "2026-08-19", "close": 57.54, "volume": 642361.0}, {"date": "2026-08-20", "close": 57.3, "volume": 581332.0}, {"date": "2026-08-21", "close": 57.8, "volume": 447750.0}, {"date": "2026-08-24", "close": 57.92, "volume": 350821.0}, {"date": "2026-08-25", "close": 57.51, "volume": 1123545.0}, {"date": "2026-08-26", "close": 57.43, "volume": 829975.0}, {"date": "2026-08-27", "close": 57.7, "volume": 828191.0}, {"date": "2026-08-28", "close": 57.84, "volume": 392743.0}, {"date": "2026-08-31", "close": 57.58, "volume": 664107.0}, {"date": "2026-09-01", "close": 57.29, "volume": 872922.0}, {"date": "2026-09-02", "close": 57.79, "volume": 760403.0}, {"date": "2026-09-03", "close": 57.85, "volume": 922606.0}, {"date": "2026-09-04", "close": 57.43, "volume": 941843.0}, {"date": "2026-09-08", "close": 56.11, "volume": 1039650.0}, {"date": "2026-09-09", "close": 55.7, "volume": 538536.0}, {"date": "2026-09-10", "close": 55.54, "volume": 414421.0}, {"date": "2026-09-11", "close": 55.94, "volume": 571138.0}, {"date": "2026-09-14", "close": 56.655, "volume": 358150.0}, {"date": "2026-09-15", "close": 56.69, "volume": 457834.0}, {"date": "2026-09-16", "close": 56.012, "volume": 422163.0}, {"date": "2026-09-17", "close": 56.1, "volume": 402544.0}, {"date": "2026-09-18", "close": 55.26, "volume": 504716.0}], "refreshing": true}