{"ticker": "COWZ", "overview": {"name": "Pacer US Cash Cows 100 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": "COWZ", "has_prices": true, "as_of": "2026-09-18", "last": 69.0, "prev_close": 69.73, "change": -0.730000000000004, "change_pct": -0.010468951670730016, "session_volume": 625973.0, "vwap_5": 69.94022273109691, "vwap_20": 71.11010874609062, "vwap_60": 68.03713045751395, "vwap_250": 62.09338843203599, "high_52w": 72.4, "low_52w": 56.87, "avg_volume_20": 985704.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-4", "src": "CONGRESS", "ticker": "COWZ", "cik": "", "company": "Pacer US Cash Cows 100 ETF", "company_raw": "Pacer US Cash Cows 100 Index", "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 COWZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296887}], "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": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "COWZ", "has_prices": true, "summary": {"n": 1, "avg": 0.23412627436952252, "win_rate": 1.0, "best": 0.23412627436952252, "worst": 0.23412627436952252, "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": "2024-05-16", "score": 0.0, "ref_price": 55.91, "return": 0.23412627436952252}]}, "price_series": [{"date": "2016-12-19", "close": 25.07, "volume": 2652.0}, {"date": "2016-12-20", "close": 25.17, "volume": 300.0}, {"date": "2016-12-21", "close": 25.11, "volume": 1520.0}, {"date": "2016-12-22", "close": 24.8, "volume": 56850.0}, {"date": "2016-12-23", "close": 24.85, "volume": 19585.0}, {"date": "2016-12-27", "close": 24.96, "volume": 16684.0}, {"date": "2016-12-28", "close": 24.69, "volume": 10959.0}, {"date": "2016-12-29", "close": 24.75, "volume": 5614.0}, {"date": "2016-12-30", "close": 24.64, "volume": 7541.0}, {"date": "2017-01-03", "close": 24.92, "volume": 10830.0}, {"date": "2017-01-04", "close": 25.32, "volume": 11897.0}, {"date": "2017-01-05", "close": 25.12, "volume": 15207.0}, {"date": "2017-01-06", "close": 25.23, "volume": 3730.0}, {"date": "2017-01-09", "close": 25.14, "volume": 2974.0}, {"date": "2017-01-10", "close": 25.178, "volume": 3960.0}, {"date": "2017-01-11", "close": 25.067, "volume": 2428.0}, {"date": "2017-01-12", "close": 25.11, "volume": 7184.0}, {"date": "2017-01-13", "close": 25.18, "volume": 7569.0}, {"date": "2017-01-17", "close": 25.17, "volume": 6170.0}, {"date": "2017-01-18", "close": 25.188, "volume": 3465.0}, {"date": "2017-01-19", "close": 25.08, "volume": 7477.0}, {"date": "2017-01-20", "close": 25.172, "volume": 3045.0}, {"date": "2017-01-23", "close": 25.07, "volume": 2118.0}, {"date": "2017-01-24", "close": 25.324, "volume": 11309.0}, {"date": "2017-01-25", "close": 25.451, "volume": 2482.0}, {"date": "2017-01-26", "close": 25.29, "volume": 11349.0}, {"date": "2017-01-27", "close": 25.17, "volume": 5157.0}, {"date": "2017-01-30", "close": 25.02, "volume": 1410.0}, {"date": "2017-01-31", "close": 25.159, "volume": 1633.0}, {"date": "2017-02-01", "close": 25.06, "volume": 2911.0}, {"date": "2017-02-02", "close": 25.18, "volume": 1901.0}, {"date": "2017-02-03", "close": 25.33, "volume": 2441.0}, {"date": "2017-02-06", "close": 25.29, "volume": 896.0}, {"date": "2017-02-07", "close": 25.25, "volume": 1414.0}, {"date": "2017-02-08", "close": 25.35, "volume": 2156.0}, {"date": "2017-02-09", "close": 25.52, "volume": 8395.0}, {"date": "2017-02-10", "close": 25.68, "volume": 25467.0}, {"date": "2017-02-13", "close": 25.87, "volume": 5618.0}, {"date": "2017-02-14", "close": 25.89, "volume": 3585.0}, {"date": "2017-02-15", "close": 26.07, "volume": 31446.0}, {"date": "2017-02-16", "close": 26.06, "volume": 19808.0}, {"date": "2017-02-17", "close": 26.09, "volume": 12022.0}, {"date": "2017-02-21", "close": 26.31, "volume": 9886.0}, {"date": "2017-02-22", "close": 26.25, "volume": 23746.0}, {"date": "2017-02-23", "close": 26.29, "volume": 32383.0}, {"date": "2017-02-24", "close": 26.39, "volume": 9903.0}, {"date": "2017-02-27", "close": 26.53, "volume": 17244.0}, {"date": "2017-02-28", "close": 26.3, "volume": 8893.0}, {"date": "2017-03-01", "close": 26.45, "volume": 18559.0}, {"date": "2017-03-02", "close": 26.35, "volume": 11872.0}, {"date": "2017-03-03", "close": 26.3, "volume": 4860.0}, {"date": "2017-03-06", "close": 26.133, "volume": 3965.0}, {"date": "2017-03-07", "close": 25.92, "volume": 7331.0}, {"date": "2017-03-08", "close": 25.915, "volume": 6586.0}, {"date": "2017-03-09", "close": 25.76, "volume": 3074.0}, {"date": "2017-03-10", "close": 25.82, "volume": 1706.0}, {"date": "2017-03-13", "close": 25.794, "volume": 4916.0}, {"date": "2017-03-14", "close": 25.73, "volume": 1470.0}, {"date": "2017-03-15", "close": 26.046, "volume": 7214.0}, {"date": "2017-03-16", "close": 25.95, "volume": 10500.0}, {"date": "2017-03-17", "close": 25.96, "volume": 16113.0}, {"date": "2017-03-20", "close": 25.898, "volume": 6164.0}, {"date": "2017-03-21", "close": 25.42, "volume": 13249.0}, {"date": "2017-03-22", "close": 25.541, "volume": 8383.0}, {"date": "2017-03-23", "close": 25.576, "volume": 4485.0}, {"date": "2017-03-24", "close": 25.52, "volume": 2656.0}, {"date": "2017-03-27", "close": 25.58, "volume": 8432.0}, {"date": "2017-03-28", "close": 25.78, "volume": 7610.0}, {"date": "2017-03-29", "close": 25.91, "volume": 4167.0}, {"date": "2017-03-30", "close": 26.017, "volume": 4075.0}, {"date": "2017-03-31", "close": 26.045, "volume": 4055.0}, {"date": "2017-04-03", "close": 25.85, "volume": 3527.0}, {"date": "2017-04-04", "close": 25.79, "volume": 2927.0}, {"date": "2017-04-05", "close": 25.69, "volume": 5550.0}, {"date": "2017-04-06", "close": 25.8, "volume": 6905.0}, {"date": "2017-04-07", "close": 25.85, "volume": 8538.0}, {"date": "2017-04-10", "close": 25.87, "volume": 5968.0}, {"date": "2017-04-11", "close": 25.795, "volume": 3294.0}, {"date": "2017-04-12", "close": 25.73, "volume": 3150.0}, {"date": "2017-04-13", "close": 25.51, "volume": 21091.0}, {"date": "2017-04-17", "close": 25.68, "volume": 10837.0}, {"date": "2017-04-18", "close": 25.61, "volume": 8242.0}, {"date": "2017-04-19", "close": 25.74, "volume": 10265.0}, {"date": "2017-04-20", "close": 26.043, "volume": 355.0}, {"date": "2017-04-21", "close": 25.93, "volume": 16181.0}, {"date": "2017-04-24", "close": 26.19, "volume": 4044.0}, {"date": "2017-04-25", "close": 26.23, "volume": 10136.0}, {"date": "2017-04-26", "close": 26.36, "volume": 10162.0}, {"date": "2017-04-27", "close": 26.34, "volume": 4646.0}, {"date": "2017-04-28", "close": 26.123, "volume": 14781.0}, {"date": "2017-05-01", "close": 26.13, "volume": 3158.0}, {"date": "2017-05-02", "close": 26.157, "volume": 1271.0}, {"date": "2017-05-03", "close": 26.06, "volume": 3053.0}, {"date": "2017-05-04", "close": 26.084, "volume": 1225.0}, {"date": "2017-05-05", "close": 26.34, "volume": 2947.0}, {"date": "2017-05-08", "close": 26.25, "volume": 4893.0}, {"date": "2017-05-09", "close": 26.34, "volume": 61372.0}, {"date": "2017-05-10", "close": 26.38, "volume": 8263.0}, {"date": "2017-05-11", "close": 26.16, "volume": 1803.0}, {"date": "2017-05-12", "close": 25.93, "volume": 3657.0}, {"date": "2017-05-15", "close": 26.09, "volume": 740.0}, {"date": "2017-05-16", "close": 25.973, "volume": 9667.0}, {"date": "2017-05-17", "close": 25.52, "volume": 4307.0}, {"date": "2017-05-18", "close": 25.485, "volume": 1773.0}, {"date": "2017-05-19", "close": 25.77, "volume": 4354.0}, {"date": "2017-05-22", "close": 25.87, "volume": 948.0}, {"date": "2017-05-23", "close": 25.83, "volume": 2883.0}, {"date": "2017-05-24", "close": 25.784, "volume": 3894.0}, {"date": "2017-05-25", "close": 26.0, "volume": 7224.0}, {"date": "2017-05-26", "close": 25.95, "volume": 2426.0}, {"date": "2017-05-30", "close": 25.95, "volume": 3056.0}, {"date": "2017-05-31", "close": 25.82, "volume": 2227.0}, {"date": "2017-06-01", "close": 26.26, "volume": 16142.0}, {"date": "2017-06-02", "close": 26.31, "volume": 4663.0}, {"date": "2017-06-05", "close": 26.21, "volume": 1803.0}, {"date": "2017-06-06", "close": 26.061, "volume": 1527.0}, {"date": "2017-06-07", "close": 26.023, "volume": 3998.0}, {"date": "2017-06-08", "close": 26.13, "volume": 3143.0}, {"date": "2017-06-09", "close": 26.17, "volume": 773.0}, {"date": "2017-06-12", "close": 26.163, "volume": 7065.0}, {"date": "2017-06-13", "close": 26.271, "volume": 881.0}, {"date": "2017-06-14", "close": 26.12, "volume": 7153.0}, {"date": "2017-06-15", "close": 26.03, "volume": 3555.0}, {"date": "2017-06-16", "close": 25.93, "volume": 1117.0}, {"date": "2017-06-19", "close": 26.14, "volume": 11450.0}, {"date": "2017-06-20", "close": 25.909, "volume": 4956.0}, {"date": "2017-06-21", "close": 25.85, "volume": 3791.0}, {"date": "2017-06-22", "close": 26.06, "volume": 1100.0}, {"date": "2017-06-23", "close": 26.11, "volume": 3413.0}, {"date": "2017-06-26", "close": 26.29, "volume": 4521.0}, {"date": "2017-06-27", "close": 26.13, "volume": 2081.0}, {"date": "2017-06-28", "close": 26.28, "volume": 5236.0}, {"date": "2017-06-29", "close": 26.047, "volume": 4632.0}, {"date": "2017-06-30", "close": 26.15, "volume": 1764.0}, {"date": "2017-07-03", "close": 26.28, "volume": 1209.0}, {"date": "2017-07-05", "close": 26.24, "volume": 1915.0}, {"date": "2017-07-06", "close": 25.844, "volume": 3924.0}, {"date": "2017-07-07", "close": 26.03, "volume": 9942.0}, {"date": "2017-07-10", "close": 25.923, "volume": 6632.0}, {"date": "2017-07-11", "close": 25.953, "volume": 2673.0}, {"date": "2017-07-12", "close": 26.08, "volume": 2006.0}, {"date": "2017-07-13", "close": 26.255, "volume": 2250.0}, {"date": "2017-07-14", "close": 26.39, "volume": 3101.0}, {"date": "2017-07-17", "close": 26.55, "volume": 1364.0}, {"date": "2017-07-18", "close": 26.32, "volume": 6052.0}, {"date": "2017-07-19", "close": 26.562, "volume": 2616.0}, {"date": "2017-07-20", "close": 26.51, "volume": 9968.0}, {"date": "2017-07-21", "close": 26.47, "volume": 1287.0}, {"date": "2017-07-24", "close": 26.45, "volume": 1150.0}, {"date": "2017-07-25", "close": 26.69, "volume": 2172.0}, {"date": "2017-07-26", "close": 26.63, "volume": 1495.0}, {"date": "2017-07-27", "close": 26.546, "volume": 2715.0}, {"date": "2017-07-28", "close": 26.52, "volume": 3690.0}, {"date": "2017-07-31", "close": 26.58, "volume": 1133.0}, {"date": "2017-08-01", "close": 26.55, "volume": 1606.0}, {"date": "2017-08-02", "close": 26.46, "volume": 1986.0}, {"date": "2017-08-03", "close": 26.5, "volume": 2584.0}, {"date": "2017-08-04", "close": 26.42, "volume": 2625.0}, {"date": "2017-08-07", "close": 26.55, "volume": 318.0}, {"date": "2017-08-08", "close": 26.57, "volume": 3451.0}, {"date": "2017-08-09", "close": 26.47, "volume": 608.0}, {"date": "2017-08-10", "close": 25.96, "volume": 2720.0}, {"date": "2017-08-11", "close": 26.0, "volume": 1400.0}, {"date": "2017-08-14", "close": 26.25, "volume": 1546.0}, {"date": "2017-08-15", "close": 26.12, "volume": 2517.0}, {"date": "2017-08-16", "close": 26.19, "volume": 1881.0}, {"date": "2017-08-17", "close": 25.81, "volume": 5878.0}, {"date": "2017-08-18", "close": 25.66, "volume": 9018.0}, {"date": "2017-08-21", "close": 25.65, "volume": 1320.0}, {"date": "2017-08-22", "close": 25.97, "volume": 934.0}, {"date": "2017-08-23", "close": 25.912, "volume": 505.0}, {"date": "2017-08-24", "close": 25.915, "volume": 3581.0}, {"date": "2017-08-25", "close": 26.14, "volume": 2192.0}, {"date": "2017-08-28", "close": 26.09, "volume": 3349.0}, {"date": "2017-08-29", "close": 25.96, "volume": 1515.0}, {"date": "2017-08-30", "close": 26.17, "volume": 3225.0}, {"date": "2017-08-31", "close": 26.33, "volume": 12148.0}, {"date": "2017-09-01", "close": 26.49, "volume": 1355.0}, {"date": "2017-09-05", "close": 26.34, "volume": 4491.0}, {"date": "2017-09-06", "close": 26.51, "volume": 1335.0}, {"date": "2017-09-07", "close": 26.49, "volume": 2097.0}, {"date": "2017-09-08", "close": 26.44, "volume": 1575.0}, {"date": "2017-09-11", "close": 26.673, "volume": 6926.0}, {"date": "2017-09-12", "close": 26.88, "volume": 1996.0}, {"date": "2017-09-13", "close": 26.96, "volume": 1872.0}, {"date": "2017-09-14", "close": 26.914, "volume": 2213.0}, {"date": "2017-09-15", "close": 26.92, "volume": 176.0}, {"date": "2017-09-18", "close": 27.01, "volume": 2659.0}, {"date": "2017-09-19", "close": 26.96, "volume": 571.0}, {"date": "2017-09-20", "close": 26.85, "volume": 1230.0}, {"date": "2017-09-21", "close": 26.81, "volume": 975.0}, {"date": "2017-09-22", "close": 27.02, "volume": 5852.0}, {"date": "2017-09-25", "close": 26.96, "volume": 858.0}, {"date": "2017-09-26", "close": 26.84, "volume": 612.0}, {"date": "2017-09-27", "close": 27.085, "volume": 216.0}, {"date": "2017-09-28", "close": 27.0, "volume": 2150.0}, {"date": "2017-09-29", "close": 27.05, "volume": 2338.0}, {"date": "2017-10-02", "close": 27.141, "volume": 2399.0}, {"date": "2017-10-03", "close": 27.17, "volume": 1079.0}, {"date": "2017-10-04", "close": 27.21, "volume": 2006.0}, {"date": "2017-10-05", "close": 27.2799, "volume": 2802.0}, {"date": "2017-10-06", "close": 27.14, "volume": 2713.0}, {"date": "2017-10-09", "close": 26.94, "volume": 1245.0}, {"date": "2017-10-10", "close": 26.95, "volume": 688.0}, {"date": "2017-10-11", "close": 26.8933, "volume": 4299.0}, {"date": "2017-10-12", "close": 26.86, "volume": 2565.0}, {"date": "2017-10-13", "close": 26.86, "volume": null}, {"date": "2017-10-16", "close": 26.99, "volume": 3291.0}, {"date": "2017-10-17", "close": 27.07, "volume": 1921.0}, {"date": "2017-10-18", "close": 27.23, "volume": 7660.0}, {"date": "2017-10-19", "close": 27.24, "volume": 5715.0}, {"date": "2017-10-20", "close": 27.47, "volume": 716.0}, {"date": "2017-10-23", "close": 27.46, "volume": 3207.0}, {"date": "2017-10-24", "close": 27.5, "volume": 2653.0}, {"date": "2017-10-25", "close": 27.24, "volume": 7461.0}, {"date": "2017-10-26", "close": 27.32, "volume": 1585.0}, {"date": "2017-10-27", "close": 27.0488, "volume": 1637.0}, {"date": "2017-10-30", "close": 26.94, "volume": 2623.0}, {"date": "2017-10-31", "close": 27.02, "volume": 1306.0}, {"date": "2017-11-01", "close": 27.09, "volume": 3184.0}, {"date": "2017-11-02", "close": 26.97, "volume": 2940.0}, {"date": "2017-11-03", "close": 26.92, "volume": 2519.0}, {"date": "2017-11-06", "close": 27.04, "volume": 6255.0}, {"date": "2017-11-07", "close": 26.89, "volume": 2897.0}, {"date": "2017-11-08", "close": 26.9, "volume": 390.0}, {"date": "2017-11-09", "close": 26.9901, "volume": 4738.0}, {"date": "2017-11-10", "close": 27.081, "volume": 7078.0}, {"date": "2017-11-13", "close": 26.95, "volume": 666.0}, {"date": "2017-11-14", "close": 26.94, "volume": 2935.0}, {"date": "2017-11-15", "close": 26.86, "volume": 4810.0}, {"date": "2017-11-16", "close": 27.26, "volume": 5155.0}, {"date": "2017-11-17", "close": 27.4085, "volume": 3968.0}, {"date": "2017-11-20", "close": 27.5092, "volume": 708.0}, {"date": "2017-11-21", "close": 27.6485, "volume": 3544.0}, {"date": "2017-11-22", "close": 27.59, "volume": 5031.0}, {"date": "2017-11-24", "close": 27.59, "volume": 1031.0}, {"date": "2017-11-27", "close": 27.49, "volume": 1150.0}, {"date": "2017-11-28", "close": 27.72, "volume": 8393.0}, {"date": "2017-11-29", "close": 27.96, "volume": 1264.0}, {"date": "2017-11-30", "close": 28.0805, "volume": 2558.0}, {"date": "2017-12-01", "close": 28.09, "volume": 14639.0}, {"date": "2017-12-04", "close": 28.21, "volume": 9856.0}, {"date": "2017-12-05", "close": 28.02, "volume": 4737.0}, {"date": "2017-12-06", "close": 28.0299, "volume": 2508.0}, {"date": "2017-12-07", "close": 28.1, "volume": 3000.0}, {"date": "2017-12-08", "close": 28.4, "volume": 3434.0}, {"date": "2017-12-11", "close": 28.45, "volume": 10004.0}, {"date": "2017-12-12", "close": 28.5299, "volume": 2154.0}, {"date": "2017-12-13", "close": 28.53, "volume": 2979.0}, {"date": "2017-12-14", "close": 28.38, "volume": 584.0}, {"date": "2017-12-15", "close": 28.64, "volume": 1629.0}, {"date": "2017-12-18", "close": 29.08, "volume": 9005.0}, {"date": "2017-12-19", "close": 29.04, "volume": 2376.0}, {"date": "2017-12-20", "close": 29.17, "volume": 9724.0}, {"date": "2017-12-21", "close": 29.17, "volume": 4904.0}, {"date": "2017-12-22", "close": 29.12, "volume": 2326.0}, {"date": "2017-12-26", "close": 29.2, "volume": 7688.0}, {"date": "2017-12-27", "close": 29.04, "volume": 4479.0}, {"date": "2017-12-28", "close": 29.04, "volume": 2137.0}, {"date": "2017-12-29", "close": 29.01, "volume": 3137.0}, {"date": "2018-01-02", "close": 29.32, "volume": 2383.0}, {"date": "2018-01-03", "close": 29.39, "volume": 2958.0}, {"date": "2018-01-04", "close": 29.4285, "volume": 2934.0}, {"date": "2018-01-05", "close": 29.56, "volume": 9301.0}, {"date": "2018-01-08", "close": 29.76, "volume": 4507.0}, {"date": "2018-01-09", "close": 29.8, "volume": 2569.0}, {"date": "2018-01-10", "close": 29.73, "volume": 9259.0}, {"date": "2018-01-11", "close": 30.1701, "volume": 2177.0}, {"date": "2018-01-12", "close": 30.58, "volume": 6301.0}, {"date": "2018-01-16", "close": 30.324, "volume": 6314.0}, {"date": "2018-01-17", "close": 30.7, "volume": 6664.0}, {"date": "2018-01-18", "close": 30.69, "volume": 4747.0}, {"date": "2018-01-19", "close": 30.82, "volume": 5498.0}, {"date": "2018-01-22", "close": 31.16, "volume": 5932.0}, {"date": "2018-01-23", "close": 31.1298, "volume": 3649.0}, {"date": "2018-01-24", "close": 31.16, "volume": 8167.0}, {"date": "2018-01-25", "close": 31.0, "volume": 4779.0}, {"date": "2018-01-26", "close": 31.29, "volume": 2762.0}, {"date": "2018-01-29", "close": 31.27, "volume": 2939.0}, {"date": "2018-01-30", "close": 30.66, "volume": 10901.0}, {"date": "2018-01-31", "close": 30.65, "volume": 8465.0}, {"date": "2018-02-01", "close": 30.46, "volume": 5247.0}, {"date": "2018-02-02", "close": 29.7, "volume": 4133.0}, {"date": "2018-02-05", "close": 28.8, "volume": 13338.0}, {"date": "2018-02-06", "close": 29.1, "volume": 71448.0}, {"date": "2018-02-07", "close": 29.1948, "volume": 15791.0}, {"date": "2018-02-08", "close": 28.38, "volume": 15467.0}, {"date": "2018-02-09", "close": 28.4, "volume": 17735.0}, {"date": "2018-02-12", "close": 28.78, "volume": 15659.0}, {"date": "2018-02-13", "close": 28.88, "volume": 6789.0}, {"date": "2018-02-14", "close": 29.42, "volume": 2258.0}, {"date": "2018-02-15", "close": 29.71, "volume": 13652.0}, {"date": "2018-02-16", "close": 29.79, "volume": 11193.0}, {"date": "2018-02-20", "close": 29.6, "volume": 10380.0}, {"date": "2018-02-21", "close": 29.69, "volume": 3493.0}, {"date": "2018-02-22", "close": 29.445, "volume": 15004.0}, {"date": "2018-02-23", "close": 29.9, "volume": 9590.0}, {"date": "2018-02-26", "close": 30.2299, "volume": 1812.0}, {"date": "2018-02-27", "close": 30.04, "volume": 5731.0}, {"date": "2018-02-28", "close": 29.74, "volume": 10216.0}, {"date": "2018-03-01", "close": 29.15, "volume": 10466.0}, {"date": "2018-03-02", "close": 29.4801, "volume": 21489.0}, {"date": "2018-03-05", "close": 29.8499, "volume": 4424.0}, {"date": "2018-03-06", "close": 30.0899, "volume": 4615.0}, {"date": "2018-03-07", "close": 29.9852, "volume": 6016.0}, {"date": "2018-03-08", "close": 29.9857, "volume": 1883.0}, {"date": "2018-03-09", "close": 30.409, "volume": 4302.0}, {"date": "2018-03-12", "close": 30.5799, "volume": 6631.0}, {"date": "2018-03-13", "close": 30.46, "volume": 17393.0}, {"date": "2018-03-14", "close": 30.24, "volume": 13168.0}, {"date": "2018-03-15", "close": 30.0968, "volume": 5494.0}, {"date": "2018-03-16", "close": 30.25, "volume": 4161.0}, {"date": "2018-03-19", "close": 29.76, "volume": 14933.0}, {"date": "2018-03-20", "close": 29.79, "volume": 4926.0}, {"date": "2018-03-21", "close": 29.92, "volume": 5984.0}, {"date": "2018-03-22", "close": 29.16, "volume": 3896.0}, {"date": "2018-03-23", "close": 28.62, "volume": 6502.0}, {"date": "2018-03-26", "close": 29.22, "volume": 7149.0}, {"date": "2018-03-27", "close": 29.04, "volume": 1839.0}, {"date": "2018-03-28", "close": 28.6999, "volume": 4566.0}, {"date": "2018-03-29", "close": 28.95, "volume": 4960.0}, {"date": "2018-04-02", "close": 28.3199, "volume": 6226.0}, {"date": "2018-04-03", "close": 28.5699, "volume": 1904.0}, {"date": "2018-04-04", "close": 28.945, "volume": 8522.0}, {"date": "2018-04-05", "close": 29.137, "volume": 7768.0}, {"date": "2018-04-06", "close": 28.425, "volume": 1689.0}, {"date": "2018-04-09", "close": 28.69, "volume": 1862.0}, {"date": "2018-04-10", "close": 29.16, "volume": 7313.0}, {"date": "2018-04-11", "close": 29.055, "volume": 13412.0}, {"date": "2018-04-12", "close": 29.2999, "volume": 2360.0}, {"date": "2018-04-13", "close": 29.205, "volume": 329.0}, {"date": "2018-04-16", "close": 29.57, "volume": 11351.0}, {"date": "2018-04-17", "close": 29.85, "volume": 8272.0}, {"date": "2018-04-18", "close": 29.95, "volume": 17982.0}, {"date": "2018-04-19", "close": 29.45, "volume": 6305.0}, {"date": "2018-04-20", "close": 29.2699, "volume": 4987.0}, {"date": "2018-04-23", "close": 29.27, "volume": 10640.0}, {"date": "2018-04-24", "close": 29.025, "volume": 12162.0}, {"date": "2018-04-25", "close": 29.035, "volume": 18956.0}, {"date": "2018-04-26", "close": 29.4298, "volume": 18583.0}, {"date": "2018-04-27", "close": 29.4153, "volume": 17286.0}, {"date": "2018-04-30", "close": 29.0649, "volume": 10142.0}, {"date": "2018-05-01", "close": 28.94, "volume": 6483.0}, {"date": "2018-05-02", "close": 28.71, "volume": 8058.0}, {"date": "2018-05-03", "close": 28.52, "volume": 4145.0}, {"date": "2018-05-04", "close": 28.87, "volume": 12757.0}, {"date": "2018-05-07", "close": 28.77, "volume": 6820.0}, {"date": "2018-05-08", "close": 28.73, "volume": 2767.0}, {"date": "2018-05-09", "close": 28.95, "volume": 10438.0}, {"date": "2018-05-10", "close": 29.34, "volume": 5279.0}, {"date": "2018-05-11", "close": 29.45, "volume": 11355.0}, {"date": "2018-05-14", "close": 29.5801, "volume": 6869.0}, {"date": "2018-05-15", "close": 29.4513, "volume": 16487.0}, {"date": "2018-05-16", "close": 29.7889, "volume": 43830.0}, {"date": "2018-05-17", "close": 29.87, "volume": 17675.0}, {"date": "2018-05-18", "close": 29.67, "volume": 25917.0}, {"date": "2018-05-21", "close": 29.81, "volume": 4812.0}, {"date": "2018-05-22", "close": 29.83, "volume": 11848.0}, {"date": "2018-05-23", "close": 29.7887, "volume": 9691.0}, {"date": "2018-05-24", "close": 29.88, "volume": 3108.0}, {"date": "2018-05-25", "close": 29.77, "volume": 2882.0}, {"date": "2018-05-29", "close": 29.4896, "volume": 42071.0}, {"date": "2018-05-30", "close": 29.96, "volume": 1664.0}, {"date": "2018-05-31", "close": 29.55, "volume": 4010.0}, {"date": "2018-06-01", "close": 29.93, "volume": 54947.0}, {"date": "2018-06-04", "close": 30.18, "volume": 14842.0}, {"date": "2018-06-05", "close": 30.306, "volume": 39577.0}, {"date": "2018-06-06", "close": 30.588, "volume": 37436.0}, {"date": "2018-06-07", "close": 30.66, "volume": 21157.0}, {"date": "2018-06-08", "close": 30.8, "volume": 7358.0}, {"date": "2018-06-11", "close": 30.92, "volume": 16338.0}, {"date": "2018-06-12", "close": 30.9, "volume": 20878.0}, {"date": "2018-06-13", "close": 30.81, "volume": 22064.0}, {"date": "2018-06-14", "close": 30.77, "volume": 17820.0}, {"date": "2018-06-15", "close": 30.7897, "volume": 31639.0}, {"date": "2018-06-18", "close": 30.6483, "volume": 21224.0}, {"date": "2018-06-19", "close": 30.515, "volume": 6834.0}, {"date": "2018-06-20", "close": 30.66, "volume": 11129.0}, {"date": "2018-06-21", "close": 30.47, "volume": 30226.0}, {"date": "2018-06-22", "close": 30.37, "volume": 14813.0}, {"date": "2018-06-25", "close": 29.91, "volume": 16579.0}, {"date": "2018-06-26", "close": 30.01, "volume": 19643.0}, {"date": "2018-06-27", "close": 29.74, "volume": 19329.0}, {"date": "2018-06-28", "close": 29.71, "volume": 16258.0}, {"date": "2018-06-29", "close": 29.84, "volume": 153573.0}, {"date": "2018-07-02", "close": 29.6699, "volume": 668828.0}, {"date": "2018-07-03", "close": 29.76, "volume": 131001.0}, {"date": "2018-07-05", "close": 29.8999, "volume": 77047.0}, {"date": "2018-07-06", "close": 30.2732, "volume": 22577.0}, {"date": "2018-07-09", "close": 30.5601, "volume": 63232.0}, {"date": "2018-07-10", "close": 30.63, "volume": 16953.0}, {"date": "2018-07-11", "close": 30.31, "volume": 37103.0}, {"date": "2018-07-12", "close": 30.55, "volume": 26110.0}, {"date": "2018-07-13", "close": 30.59, "volume": 52746.0}, {"date": "2018-07-16", "close": 30.45, "volume": 42101.0}, {"date": "2018-07-17", "close": 30.61, "volume": 50676.0}, {"date": "2018-07-18", "close": 30.67, "volume": 58079.0}, {"date": "2018-07-19", "close": 30.6, "volume": 129516.0}, {"date": "2018-07-20", "close": 30.38, "volume": 24106.0}, {"date": "2018-07-23", "close": 30.37, "volume": 72442.0}, {"date": "2018-07-24", "close": 30.37, "volume": 120051.0}, {"date": "2018-07-25", "close": 30.5848, "volume": 55916.0}, {"date": "2018-07-26", "close": 30.62, "volume": 75422.0}, {"date": "2018-07-27", "close": 30.502, "volume": 89132.0}, {"date": "2018-07-30", "close": 30.46, "volume": 74848.0}, {"date": "2018-07-31", "close": 30.6186, "volume": 36365.0}, {"date": "2018-08-01", "close": 30.34, "volume": 27623.0}, {"date": "2018-08-02", "close": 30.54, "volume": 39746.0}, {"date": "2018-08-03", "close": 30.73, "volume": 43735.0}, {"date": "2018-08-06", "close": 30.7551, "volume": 55990.0}, {"date": "2018-08-07", "close": 30.95, "volume": 51342.0}, {"date": "2018-08-08", "close": 30.92, "volume": 113827.0}, {"date": "2018-08-09", "close": 30.87, "volume": 44239.0}, {"date": "2018-08-10", "close": 30.6444, "volume": 37848.0}, {"date": "2018-08-13", "close": 30.53, "volume": 42653.0}, {"date": "2018-08-14", "close": 30.82, "volume": 51330.0}, {"date": "2018-08-15", "close": 30.38, "volume": 171795.0}, {"date": "2018-08-16", "close": 30.64, "volume": 77978.0}, {"date": "2018-08-17", "close": 30.84, "volume": 72943.0}, {"date": "2018-08-20", "close": 31.09, "volume": 24862.0}, {"date": "2018-08-21", "close": 31.23, "volume": 109102.0}, {"date": "2018-08-22", "close": 31.16, "volume": 25254.0}, {"date": "2018-08-23", "close": 31.02, "volume": 58516.0}, {"date": "2018-08-24", "close": 31.08, "volume": 42086.0}, {"date": "2018-08-27", "close": 31.22, "volume": 108692.0}, {"date": "2018-08-28", "close": 31.16, "volume": 47599.0}, {"date": "2018-08-29", "close": 31.21, "volume": 63509.0}, {"date": "2018-08-30", "close": 31.13, "volume": 62276.0}, {"date": "2018-08-31", "close": 31.17, "volume": 194411.0}, {"date": "2018-09-04", "close": 30.9515, "volume": 30220.0}, {"date": "2018-09-05", "close": 30.94, "volume": 60120.0}, {"date": "2018-09-06", "close": 30.71, "volume": 101979.0}, {"date": "2018-09-07", "close": 30.56, "volume": 108988.0}, {"date": "2018-09-10", "close": 30.69, "volume": 71582.0}, {"date": "2018-09-11", "close": 30.5645, "volume": 53625.0}, {"date": "2018-09-12", "close": 30.685, "volume": 89519.0}, {"date": "2018-09-13", "close": 30.77, "volume": 44260.0}, {"date": "2018-09-14", "close": 30.81, "volume": 153256.0}, {"date": "2018-09-17", "close": 30.7417, "volume": 50537.0}, {"date": "2018-09-18", "close": 30.9, "volume": 25989.0}, {"date": "2018-09-19", "close": 30.9267, "volume": 31108.0}, {"date": "2018-09-20", "close": 31.24, "volume": 34324.0}, {"date": "2018-09-21", "close": 31.3, "volume": 40336.0}, {"date": "2018-09-24", "close": 31.12, "volume": 62644.0}, {"date": "2018-09-25", "close": 30.8553, "volume": 42494.0}, {"date": "2018-09-26", "close": 30.84, "volume": 32996.0}, {"date": "2018-09-27", "close": 30.84, "volume": 68268.0}, {"date": "2018-09-28", "close": 30.85, "volume": 46450.0}, {"date": "2018-10-01", "close": 30.86, "volume": 88740.0}, {"date": "2018-10-02", "close": 30.76, "volume": 59332.0}, {"date": "2018-10-03", "close": 30.88, "volume": 54626.0}, {"date": "2018-10-04", "close": 30.51, "volume": 73043.0}, {"date": "2018-10-05", "close": 30.26, "volume": 78532.0}, {"date": "2018-10-08", "close": 30.27, "volume": 73358.0}, {"date": "2018-10-09", "close": 30.02, "volume": 31713.0}, {"date": "2018-10-10", "close": 29.23, "volume": 151840.0}, {"date": "2018-10-11", "close": 28.76, "volume": 228248.0}, {"date": "2018-10-12", "close": 29.09, "volume": 131585.0}, {"date": "2018-10-15", "close": 29.03, "volume": 99871.0}, {"date": "2018-10-16", "close": 29.64, "volume": 49411.0}, {"date": "2018-10-17", "close": 29.4996, "volume": 113538.0}, {"date": "2018-10-18", "close": 29.17, "volume": 69141.0}, {"date": "2018-10-19", "close": 28.92, "volume": 87272.0}, {"date": "2018-10-22", "close": 28.8, "volume": 19164.0}, {"date": "2018-10-23", "close": 28.64, "volume": 112989.0}, {"date": "2018-10-24", "close": 27.54, "volume": 60425.0}, {"date": "2018-10-25", "close": 28.03, "volume": 111391.0}, {"date": "2018-10-26", "close": 27.63, "volume": 59530.0}, {"date": "2018-10-29", "close": 27.53, "volume": 23336.0}, {"date": "2018-10-30", "close": 28.08, "volume": 46691.0}, {"date": "2018-10-31", "close": 28.24, "volume": 130815.0}, {"date": "2018-11-01", "close": 28.92, "volume": 80943.0}, {"date": "2018-11-02", "close": 28.71, "volume": 49240.0}, {"date": "2018-11-05", "close": 28.87, "volume": 53140.0}, {"date": "2018-11-06", "close": 29.06, "volume": 52695.0}, {"date": "2018-11-07", "close": 29.43, "volume": 60142.0}, {"date": "2018-11-08", "close": 29.25, "volume": 53663.0}, {"date": "2018-11-09", "close": 28.92, "volume": 30469.0}, {"date": "2018-11-12", "close": 28.54, "volume": 31609.0}, {"date": "2018-11-13", "close": 28.49, "volume": 23227.0}, {"date": "2018-11-14", "close": 28.3, "volume": 40575.0}, {"date": "2018-11-15", "close": 28.61, "volume": 78726.0}, {"date": "2018-11-16", "close": 28.6, "volume": 43372.0}, {"date": "2018-11-19", "close": 28.04, "volume": 21047.0}, {"date": "2018-11-20", "close": 27.45, "volume": 68553.0}, {"date": "2018-11-21", "close": 27.75, "volume": 33660.0}, {"date": "2018-11-23", "close": 27.61, "volume": 13554.0}, {"date": "2018-11-26", "close": 28.06, "volume": 38639.0}, {"date": "2018-11-27", "close": 28.1, "volume": 59167.0}, {"date": "2018-11-28", "close": 28.65, "volume": 97372.0}, {"date": "2018-11-29", "close": 28.5075, "volume": 75302.0}, {"date": "2018-11-30", "close": 28.79, "volume": 82013.0}, {"date": "2018-12-03", "close": 29.04, "volume": 43347.0}, {"date": "2018-12-04", "close": 28.11, "volume": 52103.0}, {"date": "2018-12-06", "close": 28.03, "volume": 143759.0}, {"date": "2018-12-07", "close": 27.3, "volume": 70693.0}, {"date": "2018-12-10", "close": 27.31, "volume": 63422.0}, {"date": "2018-12-11", "close": 27.28, "volume": 52937.0}, {"date": "2018-12-12", "close": 27.5, "volume": 68151.0}, {"date": "2018-12-13", "close": 27.19, "volume": 37499.0}, {"date": "2018-12-14", "close": 26.82, "volume": 38768.0}, {"date": "2018-12-17", "close": 26.34, "volume": 70521.0}, {"date": "2018-12-18", "close": 26.29, "volume": 39691.0}, {"date": "2018-12-19", "close": 25.8, "volume": 87034.0}, {"date": "2018-12-20", "close": 25.43, "volume": 112791.0}, {"date": "2018-12-21", "close": 24.86, "volume": 94625.0}, {"date": "2018-12-24", "close": 24.24, "volume": 45736.0}, {"date": "2018-12-26", "close": 25.43, "volume": 241032.0}, {"date": "2018-12-27", "close": 25.529, "volume": 262194.0}, {"date": "2018-12-28", "close": 25.5, "volume": 87405.0}, {"date": "2018-12-31", "close": 25.7, "volume": 702400.0}, {"date": "2019-01-02", "close": 25.99, "volume": 440639.0}, {"date": "2019-01-03", "close": 25.42, "volume": 45754.0}, {"date": "2019-01-04", "close": 26.5, "volume": 71607.0}, {"date": "2019-01-07", "close": 26.78, "volume": 38660.0}, {"date": "2019-01-08", "close": 27.12, "volume": 77691.0}, {"date": "2019-01-09", "close": 27.4806, "volume": 100405.0}, {"date": "2019-01-10", "close": 27.59, "volume": 80223.0}, {"date": "2019-01-11", "close": 27.7, "volume": 63007.0}, {"date": "2019-01-14", "close": 27.39, "volume": 75936.0}, {"date": "2019-01-15", "close": 27.58, "volume": 184473.0}, {"date": "2019-01-16", "close": 27.58, "volume": 144419.0}, {"date": "2019-01-17", "close": 27.77, "volume": 61959.0}, {"date": "2019-01-18", "close": 28.34, "volume": 72192.0}, {"date": "2019-01-22", "close": 27.84, "volume": 94487.0}, {"date": "2019-01-23", "close": 27.89, "volume": 79233.0}, {"date": "2019-01-24", "close": 28.12, "volume": 67379.0}, {"date": "2019-01-25", "close": 28.64, "volume": 58892.0}, {"date": "2019-01-28", "close": 28.43, "volume": 85544.0}, {"date": "2019-01-29", "close": 28.36, "volume": 28185.0}, {"date": "2019-01-30", "close": 28.7728, "volume": 79401.0}, {"date": "2019-01-31", "close": 28.91, "volume": 74649.0}, {"date": "2019-02-01", "close": 28.96, "volume": 68543.0}, {"date": "2019-02-04", "close": 29.05, "volume": 35148.0}, {"date": "2019-02-05", "close": 29.2, "volume": 50861.0}, {"date": "2019-02-06", "close": 29.37, "volume": 90311.0}, {"date": "2019-02-07", "close": 28.84, "volume": 42275.0}, {"date": "2019-02-08", "close": 28.78, "volume": 71332.0}, {"date": "2019-02-11", "close": 28.92, "volume": 59909.0}, {"date": "2019-02-12", "close": 29.29, "volume": 81246.0}, {"date": "2019-02-13", "close": 29.41, "volume": 69426.0}, {"date": "2019-02-14", "close": 29.38, "volume": 91631.0}, {"date": "2019-02-15", "close": 29.6, "volume": 55533.0}, {"date": "2019-02-19", "close": 29.67, "volume": 72074.0}, {"date": "2019-02-20", "close": 29.79, "volume": 118336.0}, {"date": "2019-02-21", "close": 29.48, "volume": 564905.0}, {"date": "2019-02-22", "close": 29.79, "volume": 55646.0}, {"date": "2019-02-25", "close": 29.86, "volume": 63134.0}, {"date": "2019-02-26", "close": 29.79, "volume": 53328.0}, {"date": "2019-02-27", "close": 29.74, "volume": 54174.0}, {"date": "2019-02-28", "close": 29.5, "volume": 63210.0}, {"date": "2019-03-01", "close": 29.58, "volume": 75117.0}, {"date": "2019-03-04", "close": 29.41, "volume": 60638.0}, {"date": "2019-03-05", "close": 29.27, "volume": 59245.0}, {"date": "2019-03-06", "close": 28.9, "volume": 70382.0}, {"date": "2019-03-07", "close": 28.68, "volume": 99191.0}, {"date": "2019-03-08", "close": 28.52, "volume": 53437.0}, {"date": "2019-03-11", "close": 28.94, "volume": 131680.0}, {"date": "2019-03-12", "close": 28.94, "volume": 65561.0}, {"date": "2019-03-13", "close": 29.09, "volume": 58411.0}, {"date": "2019-03-14", "close": 29.02, "volume": 32927.0}, {"date": "2019-03-15", "close": 29.26, "volume": 56846.0}, {"date": "2019-03-18", "close": 29.29, "volume": 33655.0}, {"date": "2019-03-19", "close": 29.245, "volume": 34133.0}, {"date": "2019-03-20", "close": 28.95, "volume": 118446.0}, {"date": "2019-03-21", "close": 29.42, "volume": 48657.0}, {"date": "2019-03-22", "close": 28.67, "volume": 55802.0}, {"date": "2019-03-25", "close": 28.5, "volume": 29683.0}, {"date": "2019-03-26", "close": 28.73, "volume": 35673.0}, {"date": "2019-03-27", "close": 28.59, "volume": 41499.0}, {"date": "2019-03-28", "close": 28.61, "volume": 37161.0}, {"date": "2019-03-29", "close": 28.93, "volume": 34585.0}, {"date": "2019-04-01", "close": 29.3976, "volume": 439489.0}, {"date": "2019-04-02", "close": 29.24, "volume": 86769.0}, {"date": "2019-04-03", "close": 29.5263, "volume": 35719.0}, {"date": "2019-04-04", "close": 29.685, "volume": 53873.0}, {"date": "2019-04-05", "close": 29.93, "volume": 88948.0}, {"date": "2019-04-08", "close": 29.95, "volume": 26796.0}, {"date": "2019-04-09", "close": 29.5828, "volume": 44056.0}, {"date": "2019-04-10", "close": 29.84, "volume": 26087.0}, {"date": "2019-04-11", "close": 29.83, "volume": 37818.0}, {"date": "2019-04-12", "close": 29.97, "volume": 81274.0}, {"date": "2019-04-15", "close": 29.87, "volume": 52768.0}, {"date": "2019-04-16", "close": 29.99, "volume": 40046.0}, {"date": "2019-04-17", "close": 29.86, "volume": 29287.0}, {"date": "2019-04-18", "close": 29.86, "volume": 35566.0}, {"date": "2019-04-22", "close": 29.62, "volume": 48741.0}, {"date": "2019-04-23", "close": 29.88, "volume": 45488.0}, {"date": "2019-04-24", "close": 29.75, "volume": 21701.0}, {"date": "2019-04-25", "close": 29.55, "volume": 101708.0}, {"date": "2019-04-26", "close": 29.63, "volume": 49957.0}, {"date": "2019-04-29", "close": 29.6807, "volume": 24499.0}, {"date": "2019-04-30", "close": 29.79, "volume": 93345.0}, {"date": "2019-05-01", "close": 29.45, "volume": 43284.0}, {"date": "2019-05-02", "close": 29.52, "volume": 31574.0}, {"date": "2019-05-03", "close": 29.81, "volume": 72851.0}, {"date": "2019-05-06", "close": 29.55, "volume": 56892.0}, {"date": "2019-05-07", "close": 29.01, "volume": 181262.0}, {"date": "2019-05-08", "close": 28.97, "volume": 31359.0}, {"date": "2019-05-09", "close": 28.87, "volume": 50485.0}, {"date": "2019-05-10", "close": 28.82, "volume": 53471.0}, {"date": "2019-05-13", "close": 27.84, "volume": 79319.0}, {"date": "2019-05-14", "close": 28.27, "volume": 41202.0}, {"date": "2019-05-15", "close": 28.46, "volume": 35278.0}, {"date": "2019-05-16", "close": 28.55, "volume": 29287.0}, {"date": "2019-05-17", "close": 28.33, "volume": 27654.0}, {"date": "2019-05-20", "close": 27.95, "volume": 34588.0}, {"date": "2019-05-21", "close": 28.32, "volume": 66168.0}, {"date": "2019-05-22", "close": 28.06, "volume": 46279.0}, {"date": "2019-05-23", "close": 27.44, "volume": 32119.0}, {"date": "2019-05-24", "close": 27.5, "volume": 35311.0}, {"date": "2019-05-28", "close": 27.13, "volume": 48642.0}, {"date": "2019-05-29", "close": 26.93, "volume": 39178.0}, {"date": "2019-05-30", "close": 26.95, "volume": 46221.0}, {"date": "2019-05-31", "close": 26.43, "volume": 154715.0}, {"date": "2019-06-03", "close": 26.59, "volume": 41708.0}, {"date": "2019-06-04", "close": 27.46, "volume": 36488.0}, {"date": "2019-06-05", "close": 27.38, "volume": 107573.0}, {"date": "2019-06-06", "close": 27.38, "volume": 65948.0}, {"date": "2019-06-07", "close": 27.7, "volume": 42918.0}, {"date": "2019-06-10", "close": 27.8758, "volume": 42020.0}, {"date": "2019-06-11", "close": 28.03, "volume": 47439.0}, {"date": "2019-06-12", "close": 27.79, "volume": 56013.0}, {"date": "2019-06-13", "close": 28.01, "volume": 51232.0}, {"date": "2019-06-14", "close": 27.68, "volume": 38257.0}, {"date": "2019-06-17", "close": 27.64, "volume": 35603.0}, {"date": "2019-06-18", "close": 28.19, "volume": 92335.0}, {"date": "2019-06-19", "close": 28.34, "volume": 29067.0}, {"date": "2019-06-20", "close": 28.59, "volume": 50725.0}, {"date": "2019-06-21", "close": 28.48, "volume": 47711.0}, {"date": "2019-06-24", "close": 28.27, "volume": 41203.0}, {"date": "2019-06-25", "close": 28.1, "volume": 32837.0}, {"date": "2019-06-26", "close": 28.24, "volume": 25802.0}, {"date": "2019-06-27", "close": 28.52, "volume": 22696.0}, {"date": "2019-06-28", "close": 28.69, "volume": 23072.0}, {"date": "2019-07-01", "close": 29.09, "volume": 38757.0}, {"date": "2019-07-02", "close": 28.94, "volume": 56210.0}, {"date": "2019-07-03", "close": 29.25, "volume": 32581.0}, {"date": "2019-07-05", "close": 29.06, "volume": 15684.0}, {"date": "2019-07-08", "close": 28.97, "volume": 47297.0}, {"date": "2019-07-09", "close": 28.98, "volume": 17184.0}, {"date": "2019-07-10", "close": 29.09, "volume": 33406.0}, {"date": "2019-07-11", "close": 29.05, "volume": 24011.0}, {"date": "2019-07-12", "close": 29.36, "volume": 38947.0}, {"date": "2019-07-15", "close": 29.36, "volume": 50846.0}, {"date": "2019-07-16", "close": 29.38, "volume": 63668.0}, {"date": "2019-07-17", "close": 28.93, "volume": 40614.0}, {"date": "2019-07-18", "close": 29.14, "volume": 45548.0}, {"date": "2019-07-19", "close": 29.085, "volume": 56446.0}, {"date": "2019-07-22", "close": 29.14, "volume": 35980.0}, {"date": "2019-07-23", "close": 29.3, "volume": 38088.0}, {"date": "2019-07-24", "close": 29.73, "volume": 38848.0}, {"date": "2019-07-25", "close": 29.4831, "volume": 22803.0}, {"date": "2019-07-26", "close": 29.6502, "volume": 30347.0}, {"date": "2019-07-29", "close": 29.64, "volume": 37258.0}, {"date": "2019-07-30", "close": 29.62, "volume": 40272.0}, {"date": "2019-07-31", "close": 29.29, "volume": 49340.0}, {"date": "2019-08-01", "close": 28.9989, "volume": 44721.0}, {"date": "2019-08-02", "close": 28.6405, "volume": 43460.0}, {"date": "2019-08-05", "close": 27.89, "volume": 63901.0}, {"date": "2019-08-06", "close": 27.94, "volume": 38403.0}, {"date": "2019-08-07", "close": 28.04, "volume": 52841.0}, {"date": "2019-08-08", "close": 28.4676, "volume": 11260.0}, {"date": "2019-08-09", "close": 28.1, "volume": 43149.0}, {"date": "2019-08-12", "close": 27.79, "volume": 84647.0}, {"date": "2019-08-13", "close": 28.26, "volume": 38440.0}, {"date": "2019-08-14", "close": 27.32, "volume": 28549.0}, {"date": "2019-08-15", "close": 27.09, "volume": 36722.0}, {"date": "2019-08-16", "close": 27.59, "volume": 58680.0}, {"date": "2019-08-19", "close": 28.015, "volume": 54062.0}, {"date": "2019-08-20", "close": 27.7178, "volume": 75001.0}, {"date": "2019-08-21", "close": 27.91, "volume": 26207.0}, {"date": "2019-08-22", "close": 27.9797, "volume": 29178.0}, {"date": "2019-08-23", "close": 26.98, "volume": 50144.0}, {"date": "2019-08-26", "close": 27.24, "volume": 39306.0}, {"date": "2019-08-27", "close": 26.96, "volume": 30268.0}, {"date": "2019-08-28", "close": 27.2, "volume": 50060.0}, {"date": "2019-08-29", "close": 27.58, "volume": 38288.0}, {"date": "2019-08-30", "close": 27.63, "volume": 30359.0}, {"date": "2019-09-03", "close": 27.41, "volume": 20666.0}, {"date": "2019-09-04", "close": 27.88, "volume": 30664.0}, {"date": "2019-09-05", "close": 28.4461, "volume": 42631.0}, {"date": "2019-09-06", "close": 28.5147, "volume": 31352.0}, {"date": "2019-09-09", "close": 28.92, "volume": 70571.0}, {"date": "2019-09-10", "close": 29.299, "volume": 32645.0}, {"date": "2019-09-11", "close": 29.6779, "volume": 26528.0}, {"date": "2019-09-12", "close": 29.53, "volume": 27940.0}, {"date": "2019-09-13", "close": 29.55, "volume": 21739.0}, {"date": "2019-09-16", "close": 29.6052, "volume": 18675.0}, {"date": "2019-09-17", "close": 29.51, "volume": 18937.0}, {"date": "2019-09-18", "close": 29.38, "volume": 40443.0}, {"date": "2019-09-19", "close": 29.3633, "volume": 26748.0}, {"date": "2019-09-20", "close": 29.292, "volume": 17823.0}, {"date": "2019-09-23", "close": 29.26, "volume": 35498.0}, {"date": "2019-09-24", "close": 28.79, "volume": 31965.0}, {"date": "2019-09-25", "close": 28.99, "volume": 49054.0}, {"date": "2019-09-26", "close": 28.79, "volume": 36116.0}, {"date": "2019-09-27", "close": 28.6245, "volume": 16222.0}, {"date": "2019-09-30", "close": 28.79, "volume": 34116.0}, {"date": "2019-10-01", "close": 28.4331, "volume": 49665.0}, {"date": "2019-10-02", "close": 27.84, "volume": 35843.0}, {"date": "2019-10-03", "close": 27.92, "volume": 74541.0}, {"date": "2019-10-04", "close": 28.1598, "volume": 35793.0}, {"date": "2019-10-07", "close": 28.1, "volume": 11210.0}, {"date": "2019-10-08", "close": 27.67, "volume": 13456.0}, {"date": "2019-10-09", "close": 27.886, "volume": 24991.0}, {"date": "2019-10-10", "close": 28.0659, "volume": 89295.0}, {"date": "2019-10-11", "close": 28.64, "volume": 31417.0}, {"date": "2019-10-14", "close": 28.4925, "volume": 32315.0}, {"date": "2019-10-15", "close": 28.83, "volume": 29722.0}, {"date": "2019-10-16", "close": 28.804, "volume": 14372.0}, {"date": "2019-10-17", "close": 28.97, "volume": 52275.0}, {"date": "2019-10-18", "close": 28.9571, "volume": 17689.0}, {"date": "2019-10-21", "close": 29.05, "volume": 19552.0}, {"date": "2019-10-22", "close": 29.4529, "volume": 21928.0}, {"date": "2019-10-23", "close": 29.46, "volume": 17182.0}, {"date": "2019-10-24", "close": 29.46, "volume": 30729.0}, {"date": "2019-10-25", "close": 29.66, "volume": 26059.0}, {"date": "2019-10-28", "close": 29.88, "volume": 32801.0}, {"date": "2019-10-29", "close": 29.98, "volume": 32619.0}, {"date": "2019-10-30", "close": 29.7258, "volume": 20807.0}, {"date": "2019-10-31", "close": 29.46, "volume": 45026.0}, {"date": "2019-11-01", "close": 29.92, "volume": 26715.0}, {"date": "2019-11-04", "close": 30.31, "volume": 92709.0}, {"date": "2019-11-05", "close": 30.42, "volume": 60823.0}, {"date": "2019-11-06", "close": 30.295, "volume": 40662.0}, {"date": "2019-11-07", "close": 30.56, "volume": 28062.0}, {"date": "2019-11-08", "close": 30.7543, "volume": 17342.0}, {"date": "2019-11-11", "close": 30.76, "volume": 18039.0}, {"date": "2019-11-12", "close": 30.6784, "volume": 32348.0}, {"date": "2019-11-13", "close": 30.55, "volume": 46195.0}, {"date": "2019-11-14", "close": 30.5752, "volume": 23763.0}, {"date": "2019-11-15", "close": 30.8048, "volume": 40831.0}, {"date": "2019-11-18", "close": 30.778, "volume": 12902.0}, {"date": "2019-11-19", "close": 30.7102, "volume": 45075.0}, {"date": "2019-11-20", "close": 30.47, "volume": 55995.0}, {"date": "2019-11-21", "close": 30.4928, "volume": 18973.0}, {"date": "2019-11-22", "close": 30.66, "volume": 32969.0}, {"date": "2019-11-25", "close": 31.0056, "volume": 46349.0}, {"date": "2019-11-26", "close": 30.9377, "volume": 37339.0}, {"date": "2019-11-27", "close": 31.0715, "volume": 21693.0}, {"date": "2019-11-29", "close": 30.9065, "volume": 6574.0}, {"date": "2019-12-02", "close": 30.7166, "volume": 49179.0}, {"date": "2019-12-03", "close": 30.41, "volume": 29453.0}, {"date": "2019-12-04", "close": 30.56, "volume": 24592.0}, {"date": "2019-12-05", "close": 30.6049, "volume": 34866.0}, {"date": "2019-12-06", "close": 30.8671, "volume": 23523.0}, {"date": "2019-12-09", "close": 30.8293, "volume": 19663.0}, {"date": "2019-12-10", "close": 30.83, "volume": 17870.0}, {"date": "2019-12-11", "close": 30.953, "volume": 35739.0}, {"date": "2019-12-12", "close": 31.34, "volume": 13710.0}, {"date": "2019-12-13", "close": 31.1049, "volume": 24105.0}, {"date": "2019-12-16", "close": 31.2611, "volume": 14424.0}, {"date": "2019-12-17", "close": 31.232, "volume": 27855.0}, {"date": "2019-12-18", "close": 31.18, "volume": 43888.0}, {"date": "2019-12-19", "close": 31.21, "volume": 42534.0}, {"date": "2019-12-20", "close": 31.444, "volume": 19696.0}, {"date": "2019-12-23", "close": 31.51, "volume": 17160.0}, {"date": "2019-12-24", "close": 31.2406, "volume": 2930.0}, {"date": "2019-12-26", "close": 31.2155, "volume": 8228.0}, {"date": "2019-12-27", "close": 31.1402, "volume": 13157.0}, {"date": "2019-12-30", "close": 30.9454, "volume": 20921.0}, {"date": "2019-12-31", "close": 31.07, "volume": 19618.0}, {"date": "2020-01-02", "close": 31.15, "volume": 23667.0}, {"date": "2020-01-03", "close": 30.85, "volume": 46223.0}, {"date": "2020-01-06", "close": 30.8, "volume": 50322.0}, {"date": "2020-01-07", "close": 30.8796, "volume": 31184.0}, {"date": "2020-01-08", "close": 30.9, "volume": 44008.0}, {"date": "2020-01-09", "close": 30.854, "volume": 56941.0}, {"date": "2020-01-10", "close": 30.76, "volume": 52337.0}, {"date": "2020-01-13", "close": 30.82, "volume": 64821.0}, {"date": "2020-01-14", "close": 31.1024, "volume": 192613.0}, {"date": "2020-01-15", "close": 31.105, "volume": 43204.0}, {"date": "2020-01-16", "close": 31.3914, "volume": 26847.0}, {"date": "2020-01-17", "close": 31.4366, "volume": 34866.0}, {"date": "2020-01-21", "close": 31.199, "volume": 44211.0}, {"date": "2020-01-22", "close": 31.22, "volume": 38703.0}, {"date": "2020-01-23", "close": 31.1201, "volume": 12145.0}, {"date": "2020-01-24", "close": 30.56, "volume": 113008.0}, {"date": "2020-01-27", "close": 30.12, "volume": 23252.0}, {"date": "2020-01-28", "close": 30.3991, "volume": 38652.0}, {"date": "2020-01-29", "close": 30.07, "volume": 37775.0}, {"date": "2020-01-30", "close": 30.0473, "volume": 22727.0}, {"date": "2020-01-31", "close": 29.425, "volume": 44597.0}, {"date": "2020-02-03", "close": 29.5602, "volume": 16412.0}, {"date": "2020-02-04", "close": 30.0533, "volume": 32266.0}, {"date": "2020-02-05", "close": 30.74, "volume": 35202.0}, {"date": "2020-02-06", "close": 30.75, "volume": 159316.0}, {"date": "2020-02-07", "close": 30.5152, "volume": 13771.0}, {"date": "2020-02-10", "close": 30.61, "volume": 23591.0}, {"date": "2020-02-11", "close": 30.87, "volume": 28252.0}, {"date": "2020-02-12", "close": 31.2345, "volume": 110365.0}, {"date": "2020-02-13", "close": 30.98, "volume": 25874.0}, {"date": "2020-02-14", "close": 30.8807, "volume": 20079.0}, {"date": "2020-02-18", "close": 30.76, "volume": 55607.0}, {"date": "2020-02-19", "close": 30.9198, "volume": 26652.0}, {"date": "2020-02-20", "close": 30.8929, "volume": 37058.0}, {"date": "2020-02-21", "close": 30.6401, "volume": 54735.0}, {"date": "2020-02-24", "close": 29.7646, "volume": 77694.0}, {"date": "2020-02-25", "close": 28.69, "volume": 118988.0}, {"date": "2020-02-26", "close": 28.31, "volume": 108595.0}, {"date": "2020-02-27", "close": 27.2636, "volume": 133043.0}, {"date": "2020-02-28", "close": 27.09, "volume": 152635.0}, {"date": "2020-03-02", "close": 27.8044, "volume": 137236.0}, {"date": "2020-03-03", "close": 27.25, "volume": 166087.0}, {"date": "2020-03-04", "close": 28.0252, "volume": 32022.0}, {"date": "2020-03-05", "close": 27.0302, "volume": 32656.0}, {"date": "2020-03-06", "close": 26.6395, "volume": 81878.0}, {"date": "2020-03-09", "close": 24.48, "volume": 166669.0}, {"date": "2020-03-10", "close": 25.5, "volume": 58349.0}, {"date": "2020-03-11", "close": 24.28, "volume": 56276.0}, {"date": "2020-03-12", "close": 21.82, "volume": 290591.0}, {"date": "2020-03-13", "close": 23.71, "volume": 290692.0}, {"date": "2020-03-16", "close": 21.08, "volume": 186816.0}, {"date": "2020-03-17", "close": 22.0, "volume": 370469.0}, {"date": "2020-03-18", "close": 20.3822, "volume": 152392.0}, {"date": "2020-03-19", "close": 20.72, "volume": 153774.0}, {"date": "2020-03-20", "close": 20.0183, "volume": 71446.0}, {"date": "2020-03-23", "close": 19.02, "volume": 161178.0}, {"date": "2020-03-24", "close": 20.98, "volume": 34884.0}, {"date": "2020-03-25", "close": 21.644, "volume": 129084.0}, {"date": "2020-03-26", "close": 22.8, "volume": 99056.0}, {"date": "2020-03-27", "close": 21.86, "volume": 246310.0}, {"date": "2020-03-30", "close": 22.34, "volume": 112296.0}, {"date": "2020-03-31", "close": 22.09, "volume": 295072.0}, {"date": "2020-04-01", "close": 21.01, "volume": 124759.0}, {"date": "2020-04-02", "close": 21.13, "volume": 308443.0}, {"date": "2020-04-03", "close": 20.67, "volume": 89452.0}, {"date": "2020-04-06", "close": 22.13, "volume": 82333.0}, {"date": "2020-04-07", "close": 22.45, "volume": 141113.0}, {"date": "2020-04-08", "close": 23.47, "volume": 110022.0}, {"date": "2020-04-09", "close": 23.97, "volume": 279856.0}, {"date": "2020-04-13", "close": 23.5094, "volume": 39300.0}, {"date": "2020-04-14", "close": 23.9525, "volume": 67954.0}, {"date": "2020-04-15", "close": 23.07, "volume": 92994.0}, {"date": "2020-04-16", "close": 22.94, "volume": 67608.0}, {"date": "2020-04-17", "close": 23.92, "volume": 50738.0}, {"date": "2020-04-20", "close": 23.54, "volume": 45707.0}, {"date": "2020-04-21", "close": 22.8, "volume": 52526.0}, {"date": "2020-04-22", "close": 23.03, "volume": 127420.0}, {"date": "2020-04-23", "close": 23.32, "volume": 29768.0}, {"date": "2020-04-24", "close": 23.67, "volume": 59391.0}, {"date": "2020-04-27", "close": 24.4, "volume": 22724.0}, {"date": "2020-04-28", "close": 24.8298, "volume": 40193.0}, {"date": "2020-04-29", "close": 25.93, "volume": 31158.0}, {"date": "2020-04-30", "close": 25.1982, "volume": 54787.0}, {"date": "2020-05-01", "close": 24.1699, "volume": 147663.0}, {"date": "2020-05-04", "close": 24.1796, "volume": 20698.0}, {"date": "2020-05-05", "close": 24.17, "volume": 90430.0}, {"date": "2020-05-06", "close": 23.92, "volume": 17545.0}, {"date": "2020-05-07", "close": 24.13, "volume": 47200.0}, {"date": "2020-05-08", "close": 24.97, "volume": 23448.0}, {"date": "2020-05-11", "close": 24.78, "volume": 27595.0}, {"date": "2020-05-12", "close": 24.08, "volume": 15752.0}, {"date": "2020-05-13", "close": 23.22, "volume": 26804.0}, {"date": "2020-05-14", "close": 23.56, "volume": 29524.0}, {"date": "2020-05-15", "close": 23.65, "volume": 16003.0}, {"date": "2020-05-18", "close": 25.13, "volume": 14930.0}, {"date": "2020-05-19", "close": 24.8802, "volume": 29557.0}, {"date": "2020-05-20", "close": 25.41, "volume": 63026.0}, {"date": "2020-05-21", "close": 25.1968, "volume": 49608.0}, {"date": "2020-05-22", "close": 25.14, "volume": 47702.0}, {"date": "2020-05-26", "close": 25.968, "volume": 39813.0}, {"date": "2020-05-27", "close": 26.699, "volume": 55531.0}, {"date": "2020-05-28", "close": 26.3, "volume": 84020.0}, {"date": "2020-05-29", "close": 26.34, "volume": 23364.0}, {"date": "2020-06-01", "close": 26.585, "volume": 43314.0}, {"date": "2020-06-02", "close": 26.91, "volume": 97475.0}, {"date": "2020-06-03", "close": 27.669, "volume": 37872.0}, {"date": "2020-06-04", "close": 28.06, "volume": 30757.0}, {"date": "2020-06-05", "close": 28.86, "volume": 43672.0}, {"date": "2020-06-08", "close": 29.83, "volume": 161230.0}, {"date": "2020-06-09", "close": 28.93, "volume": 104245.0}, {"date": "2020-06-10", "close": 28.2199, "volume": 58525.0}, {"date": "2020-06-11", "close": 26.0, "volume": 48408.0}, {"date": "2020-06-12", "close": 26.62, "volume": 39859.0}, {"date": "2020-06-15", "close": 26.91, "volume": 36518.0}, {"date": "2020-06-16", "close": 27.3443, "volume": 21468.0}, {"date": "2020-06-17", "close": 27.11, "volume": 38259.0}, {"date": "2020-06-18", "close": 27.01, "volume": 66423.0}, {"date": "2020-06-19", "close": 26.91, "volume": 41768.0}, {"date": "2020-06-22", "close": 26.7109, "volume": 23359.0}, {"date": "2020-06-23", "close": 26.845, "volume": 55042.0}, {"date": "2020-06-24", "close": 26.01, "volume": 44955.0}, {"date": "2020-06-25", "close": 26.22, "volume": 69629.0}, {"date": "2020-06-26", "close": 25.82, "volume": 96707.0}, {"date": "2020-06-29", "close": 26.44, "volume": 36000.0}, {"date": "2020-06-30", "close": 26.8, "volume": 92516.0}, {"date": "2020-07-01", "close": 26.49, "volume": 55306.0}, {"date": "2020-07-02", "close": 26.65, "volume": 109181.0}, {"date": "2020-07-06", "close": 26.97, "volume": 21562.0}, {"date": "2020-07-07", "close": 26.52, "volume": 107745.0}, {"date": "2020-07-08", "close": 26.5, "volume": 21719.0}, {"date": "2020-07-09", "close": 25.91, "volume": 36571.0}, {"date": "2020-07-10", "close": 26.42, "volume": 14295.0}, {"date": "2020-07-13", "close": 26.42, "volume": 14569.0}, {"date": "2020-07-14", "close": 26.82, "volume": 32346.0}, {"date": "2020-07-15", "close": 27.47, "volume": 84881.0}, {"date": "2020-07-16", "close": 27.6579, "volume": 60936.0}, {"date": "2020-07-17", "close": 27.64, "volume": 21290.0}, {"date": "2020-07-20", "close": 27.39, "volume": 14129.0}, {"date": "2020-07-21", "close": 27.62, "volume": 25578.0}, {"date": "2020-07-22", "close": 27.92, "volume": 48592.0}, {"date": "2020-07-23", "close": 27.9, "volume": 21000.0}, {"date": "2020-07-24", "close": 27.73, "volume": 11652.0}, {"date": "2020-07-27", "close": 28.06, "volume": 179264.0}, {"date": "2020-07-28", "close": 27.68, "volume": 55397.0}, {"date": "2020-07-29", "close": 28.05, "volume": 30229.0}, {"date": "2020-07-30", "close": 27.88, "volume": 18435.0}, {"date": "2020-07-31", "close": 27.68, "volume": 16097.0}, {"date": "2020-08-03", "close": 28.06, "volume": 14520.0}, {"date": "2020-08-04", "close": 28.1, "volume": 19703.0}, {"date": "2020-08-05", "close": 28.22, "volume": 16236.0}, {"date": "2020-08-06", "close": 28.23, "volume": 37840.0}, {"date": "2020-08-07", "close": 28.41, "volume": 9819.0}, {"date": "2020-08-10", "close": 28.9, "volume": 18353.0}, {"date": "2020-08-11", "close": 28.89, "volume": 20769.0}, {"date": "2020-08-12", "close": 28.965, "volume": 13157.0}, {"date": "2020-08-13", "close": 28.705, "volume": 13099.0}, {"date": "2020-08-14", "close": 28.94, "volume": 17655.0}, {"date": "2020-08-17", "close": 28.8798, "volume": 13758.0}, {"date": "2020-08-18", "close": 28.78, "volume": 8729.0}, {"date": "2020-08-19", "close": 28.7661, "volume": 9941.0}, {"date": "2020-08-20", "close": 28.5196, "volume": 10425.0}, {"date": "2020-08-21", "close": 28.4889, "volume": 194000.0}, {"date": "2020-08-24", "close": 29.0229, "volume": 9207.0}, {"date": "2020-08-25", "close": 28.8739, "volume": 12057.0}, {"date": "2020-08-26", "close": 28.8337, "volume": 15049.0}, {"date": "2020-08-27", "close": 28.96, "volume": 20099.0}, {"date": "2020-08-28", "close": 29.1861, "volume": 8646.0}, {"date": "2020-08-31", "close": 29.0, "volume": 9012.0}, {"date": "2020-09-01", "close": 28.927, "volume": 25812.0}, {"date": "2020-09-02", "close": 29.6075, "volume": 10840.0}, {"date": "2020-09-03", "close": 28.882, "volume": 16169.0}, {"date": "2020-09-04", "close": 28.77, "volume": 43070.0}, {"date": "2020-09-08", "close": 28.3835, "volume": 17877.0}, {"date": "2020-09-09", "close": 28.84, "volume": 17485.0}, {"date": "2020-09-10", "close": 28.31, "volume": 10092.0}, {"date": "2020-09-11", "close": 28.6105, "volume": 10736.0}, {"date": "2020-09-14", "close": 29.1042, "volume": 15492.0}, {"date": "2020-09-15", "close": 29.06, "volume": 32635.0}, {"date": "2020-09-16", "close": 29.27, "volume": 12883.0}, {"date": "2020-09-17", "close": 29.18, "volume": 23042.0}, {"date": "2020-09-18", "close": 28.8973, "volume": 16030.0}, {"date": "2020-09-21", "close": 27.7949, "volume": 27134.0}, {"date": "2020-09-22", "close": 27.97, "volume": 31456.0}, {"date": "2020-09-23", "close": 27.375, "volume": 38121.0}, {"date": "2020-09-24", "close": 27.33, "volume": 43964.0}, {"date": "2020-09-25", "close": 27.5759, "volume": 5527.0}, {"date": "2020-09-28", "close": 28.136, "volume": 37625.0}, {"date": "2020-09-29", "close": 27.9072, "volume": 22267.0}, {"date": "2020-09-30", "close": 28.19, "volume": 57654.0}, {"date": "2020-10-01", "close": 28.22, "volume": 191044.0}, {"date": "2020-10-02", "close": 28.448, "volume": 13423.0}, {"date": "2020-10-05", "close": 29.0, "volume": 99209.0}, {"date": "2020-10-06", "close": 28.66, "volume": 31399.0}, {"date": "2020-10-07", "close": 29.22, "volume": 57241.0}, {"date": "2020-10-08", "close": 29.7146, "volume": 11802.0}, {"date": "2020-10-09", "close": 29.65, "volume": 50814.0}, {"date": "2020-10-12", "close": 29.7587, "volume": 11798.0}, {"date": "2020-10-13", "close": 29.5398, "volume": 56535.0}, {"date": "2020-10-14", "close": 29.5, "volume": 12609.0}, {"date": "2020-10-15", "close": 29.7, "volume": 14439.0}, {"date": "2020-10-16", "close": 29.64, "volume": 14884.0}, {"date": "2020-10-19", "close": 29.23, "volume": 18545.0}, {"date": "2020-10-20", "close": 29.34, "volume": 16533.0}, {"date": "2020-10-21", "close": 29.07, "volume": 6817.0}, {"date": "2020-10-22", "close": 29.24, "volume": 24972.0}, {"date": "2020-10-23", "close": 29.3493, "volume": 24314.0}, {"date": "2020-10-26", "close": 28.53, "volume": 89087.0}, {"date": "2020-10-27", "close": 28.1965, "volume": 13077.0}, {"date": "2020-10-28", "close": 27.3476, "volume": 13467.0}, {"date": "2020-10-29", "close": 27.47, "volume": 21895.0}, {"date": "2020-10-30", "close": 27.55, "volume": 78207.0}, {"date": "2020-11-02", "close": 28.18, "volume": 16055.0}, {"date": "2020-11-03", "close": 28.77, "volume": 30603.0}, {"date": "2020-11-04", "close": 28.91, "volume": 14809.0}, {"date": "2020-11-05", "close": 29.54, "volume": 74697.0}, {"date": "2020-11-06", "close": 29.29, "volume": 36076.0}, {"date": "2020-11-09", "close": 30.0258, "volume": 98537.0}, {"date": "2020-11-10", "close": 30.6522, "volume": 123931.0}, {"date": "2020-11-11", "close": 30.54, "volume": 46611.0}, {"date": "2020-11-12", "close": 29.9457, "volume": 15331.0}, {"date": "2020-11-13", "close": 30.8544, "volume": 18177.0}, {"date": "2020-11-16", "close": 31.67, "volume": 21870.0}, {"date": "2020-11-17", "close": 31.545, "volume": 56334.0}, {"date": "2020-11-18", "close": 31.14, "volume": 33146.0}, {"date": "2020-11-19", "close": 31.2752, "volume": 15009.0}, {"date": "2020-11-20", "close": 31.3139, "volume": 58647.0}, {"date": "2020-11-23", "close": 32.13, "volume": 61494.0}, {"date": "2020-11-24", "close": 32.86, "volume": 15240.0}, {"date": "2020-11-25", "close": 32.68, "volume": 14645.0}, {"date": "2020-11-27", "close": 32.7049, "volume": 7242.0}, {"date": "2020-11-30", "close": 32.19, "volume": 20890.0}, {"date": "2020-12-01", "close": 32.56, "volume": 27419.0}, {"date": "2020-12-02", "close": 32.66, "volume": 20470.0}, {"date": "2020-12-03", "close": 32.82, "volume": 16009.0}, {"date": "2020-12-04", "close": 33.49, "volume": 21995.0}, {"date": "2020-12-07", "close": 33.18, "volume": 29725.0}, {"date": "2020-12-08", "close": 33.23, "volume": 29309.0}, {"date": "2020-12-09", "close": 33.34, "volume": 26325.0}, {"date": "2020-12-10", "close": 33.3095, "volume": 12899.0}, {"date": "2020-12-11", "close": 33.042, "volume": 15652.0}, {"date": "2020-12-14", "close": 33.02, "volume": 18259.0}, {"date": "2020-12-15", "close": 33.4548, "volume": 26451.0}, {"date": "2020-12-16", "close": 33.44, "volume": 15131.0}, {"date": "2020-12-17", "close": 33.6309, "volume": 19036.0}, {"date": "2020-12-18", "close": 33.5286, "volume": 12416.0}, {"date": "2020-12-21", "close": 33.0, "volume": 24929.0}, {"date": "2020-12-22", "close": 32.96, "volume": 29446.0}, {"date": "2020-12-23", "close": 33.27, "volume": 19469.0}, {"date": "2020-12-24", "close": 33.2975, "volume": 20031.0}, {"date": "2020-12-28", "close": 33.35, "volume": 24635.0}, {"date": "2020-12-29", "close": 33.19, "volume": 25351.0}, {"date": "2020-12-30", "close": 33.3894, "volume": 13304.0}, {"date": "2020-12-31", "close": 33.56, "volume": 13405.0}, {"date": "2021-01-04", "close": 33.23, "volume": 27025.0}, {"date": "2021-01-05", "close": 33.65, "volume": 33247.0}, {"date": "2021-01-06", "close": 34.73, "volume": 86312.0}, {"date": "2021-01-07", "close": 35.02, "volume": 39491.0}, {"date": "2021-01-08", "close": 34.95, "volume": 38572.0}, {"date": "2021-01-11", "close": 35.115, "volume": 64944.0}, {"date": "2021-01-12", "close": 35.53, "volume": 59793.0}, {"date": "2021-01-13", "close": 35.33, "volume": 66157.0}, {"date": "2021-01-14", "close": 35.77, "volume": 41068.0}, {"date": "2021-01-15", "close": 35.56, "volume": 347997.0}, {"date": "2021-01-19", "close": 35.57, "volume": 55602.0}, {"date": "2021-01-20", "close": 35.88, "volume": 27627.0}, {"date": "2021-01-21", "close": 35.92, "volume": 44272.0}, {"date": "2021-01-22", "close": 35.85, "volume": 30286.0}, {"date": "2021-01-25", "close": 35.9775, "volume": 116507.0}, {"date": "2021-01-26", "close": 36.2545, "volume": 131844.0}, {"date": "2021-01-27", "close": 35.845, "volume": 51932.0}, {"date": "2021-01-28", "close": 35.43, "volume": 34989.0}, {"date": "2021-01-29", "close": 34.78, "volume": 79712.0}, {"date": "2021-02-01", "close": 35.29, "volume": 37599.0}, {"date": "2021-02-02", "close": 35.3, "volume": 55230.0}, {"date": "2021-02-03", "close": 35.55, "volume": 47707.0}, {"date": "2021-02-04", "close": 35.9278, "volume": 28559.0}, {"date": "2021-02-05", "close": 36.2, "volume": 28077.0}, {"date": "2021-02-08", "close": 36.69, "volume": 45441.0}, {"date": "2021-02-09", "close": 36.66, "volume": 12127.0}, {"date": "2021-02-10", "close": 36.68, "volume": 35854.0}, {"date": "2021-02-11", "close": 36.65, "volume": 38140.0}, {"date": "2021-02-12", "close": 36.75, "volume": 38488.0}, {"date": "2021-02-16", "close": 36.61, "volume": 53382.0}, {"date": "2021-02-17", "close": 36.69, "volume": 25615.0}, {"date": "2021-02-18", "close": 36.51, "volume": 51930.0}, {"date": "2021-02-19", "close": 36.91, "volume": 88644.0}, {"date": "2021-02-22", "close": 37.08, "volume": 45703.0}, {"date": "2021-02-23", "close": 36.88, "volume": 72274.0}, {"date": "2021-02-24", "close": 37.29, "volume": 69466.0}, {"date": "2021-02-25", "close": 36.36, "volume": 124747.0}, {"date": "2021-02-26", "close": 36.05, "volume": 109124.0}, {"date": "2021-03-01", "close": 36.98, "volume": 32173.0}, {"date": "2021-03-02", "close": 36.97, "volume": 50758.0}, {"date": "2021-03-03", "close": 36.99, "volume": 61342.0}, {"date": "2021-03-04", "close": 36.67, "volume": 73762.0}, {"date": "2021-03-05", "close": 37.75, "volume": 173807.0}, {"date": "2021-03-08", "close": 38.64, "volume": 189244.0}, {"date": "2021-03-09", "close": 38.34, "volume": 51224.0}, {"date": "2021-03-10", "close": 38.95, "volume": 130491.0}, {"date": "2021-03-11", "close": 39.23, "volume": 98866.0}, {"date": "2021-03-12", "close": 39.83, "volume": 73560.0}, {"date": "2021-03-15", "close": 40.28, "volume": 58278.0}, {"date": "2021-03-16", "close": 40.16, "volume": 24487.0}, {"date": "2021-03-17", "close": 40.28, "volume": 55054.0}, {"date": "2021-03-18", "close": 40.16, "volume": 50362.0}, {"date": "2021-03-19", "close": 40.39, "volume": 106819.0}, {"date": "2021-03-22", "close": 40.46, "volume": 43265.0}, {"date": "2021-03-23", "close": 39.55, "volume": 109340.0}, {"date": "2021-03-24", "close": 39.37, "volume": 79027.0}, {"date": "2021-03-25", "close": 40.19, "volume": 170117.0}, {"date": "2021-03-26", "close": 41.07, "volume": 148607.0}, {"date": "2021-03-29", "close": 40.79, "volume": 175928.0}, {"date": "2021-03-30", "close": 40.97, "volume": 136416.0}, {"date": "2021-03-31", "close": 40.68, "volume": 74403.0}, {"date": "2021-04-01", "close": 40.91, "volume": 142796.0}, {"date": "2021-04-05", "close": 41.34, "volume": 375605.0}, {"date": "2021-04-06", "close": 41.35, "volume": 121096.0}, {"date": "2021-04-07", "close": 41.23, "volume": 119772.0}, {"date": "2021-04-08", "close": 41.225, "volume": 165603.0}, {"date": "2021-04-09", "close": 41.6, "volume": 62368.0}, {"date": "2021-04-12", "close": 41.68, "volume": 70901.0}, {"date": "2021-04-13", "close": 41.4, "volume": 165336.0}, {"date": "2021-04-14", "close": 41.56, "volume": 75784.0}, {"date": "2021-04-15", "close": 41.84, "volume": 237253.0}, {"date": "2021-04-16", "close": 42.27, "volume": 226650.0}, {"date": "2021-04-19", "close": 42.105, "volume": 207582.0}, {"date": "2021-04-20", "close": 41.71, "volume": 251910.0}, {"date": "2021-04-21", "close": 42.21, "volume": 199393.0}, {"date": "2021-04-22", "close": 41.88, "volume": 139918.0}, {"date": "2021-04-23", "close": 42.17, "volume": 141086.0}, {"date": "2021-04-26", "close": 42.02, "volume": 132778.0}, {"date": "2021-04-27", "close": 42.08, "volume": 158418.0}, {"date": "2021-04-28", "close": 42.11, "volume": 208443.0}, {"date": "2021-04-29", "close": 42.34, "volume": 146478.0}, {"date": "2021-04-30", "close": 41.99, "volume": 100726.0}, {"date": "2021-05-03", "close": 42.68, "volume": 120846.0}, {"date": "2021-05-04", "close": 42.73, "volume": 127185.0}, {"date": "2021-05-05", "close": 42.86, "volume": 291260.0}, {"date": "2021-05-06", "close": 43.21, "volume": 216052.0}, {"date": "2021-05-07", "close": 43.72, "volume": 788014.0}, {"date": "2021-05-10", "close": 43.85, "volume": 590164.0}, {"date": "2021-05-11", "close": 43.2, "volume": 445976.0}, {"date": "2021-05-12", "close": 42.05, "volume": 750507.0}, {"date": "2021-05-13", "close": 42.81, "volume": 205250.0}, {"date": "2021-05-14", "close": 43.25, "volume": 242777.0}, {"date": "2021-05-17", "close": 43.37, "volume": 354851.0}, {"date": "2021-05-18", "close": 42.92, "volume": 431133.0}, {"date": "2021-05-19", "close": 42.56, "volume": 249687.0}, {"date": "2021-05-20", "close": 42.75, "volume": 172674.0}, {"date": "2021-05-21", "close": 42.92, "volume": 107168.0}, {"date": "2021-05-24", "close": 43.0, "volume": 119545.0}, {"date": "2021-05-25", "close": 42.69, "volume": 111341.0}, {"date": "2021-05-26", "close": 43.02, "volume": 111807.0}, {"date": "2021-05-27", "close": 43.22, "volume": 107334.0}, {"date": "2021-05-28", "close": 43.08, "volume": 165175.0}, {"date": "2021-06-01", "close": 43.19, "volume": 114985.0}, {"date": "2021-06-02", "close": 43.1, "volume": 185174.0}, {"date": "2021-06-03", "close": 43.09, "volume": 80972.0}, {"date": "2021-06-04", "close": 43.27, "volume": 134581.0}, {"date": "2021-06-07", "close": 43.51, "volume": 197897.0}, {"date": "2021-06-08", "close": 43.66, "volume": 179087.0}, {"date": "2021-06-09", "close": 43.47, "volume": 195059.0}, {"date": "2021-06-10", "close": 43.45, "volume": 96745.0}, {"date": "2021-06-11", "close": 43.63, "volume": 117221.0}, {"date": "2021-06-14", "close": 43.2, "volume": 128893.0}, {"date": "2021-06-15", "close": 43.16, "volume": 262252.0}, {"date": "2021-06-16", "close": 42.73, "volume": 114616.0}, {"date": "2021-06-17", "close": 42.14, "volume": 213432.0}, {"date": "2021-06-18", "close": 41.57, "volume": 260506.0}, {"date": "2021-06-21", "close": 42.2, "volume": 366751.0}, {"date": "2021-06-22", "close": 42.36, "volume": 122696.0}, {"date": "2021-06-23", "close": 42.24, "volume": 162072.0}, {"date": "2021-06-24", "close": 42.48, "volume": 152797.0}, {"date": "2021-06-25", "close": 42.85, "volume": 57546.0}, {"date": "2021-06-28", "close": 42.67, "volume": 95616.0}, {"date": "2021-06-29", "close": 42.74, "volume": 87626.0}, {"date": "2021-06-30", "close": 42.78, "volume": 70720.0}, {"date": "2021-07-01", "close": 43.21, "volume": 87533.0}, {"date": "2021-07-02", "close": 43.18, "volume": 110691.0}, {"date": "2021-07-06", "close": 42.59, "volume": 104471.0}, {"date": "2021-07-07", "close": 42.7, "volume": 127224.0}, {"date": "2021-07-08", "close": 42.32, "volume": 156960.0}, {"date": "2021-07-09", "close": 43.02, "volume": 164029.0}, {"date": "2021-07-12", "close": 43.09, "volume": 67440.0}, {"date": "2021-07-13", "close": 42.495, "volume": 92391.0}, {"date": "2021-07-14", "close": 42.602, "volume": 62225.0}, {"date": "2021-07-15", "close": 42.39, "volume": 232355.0}, {"date": "2021-07-16", "close": 42.11, "volume": 303523.0}, {"date": "2021-07-19", "close": 41.85, "volume": 282698.0}, {"date": "2021-07-20", "close": 42.69, "volume": 197370.0}, {"date": "2021-07-21", "close": 43.16, "volume": 197900.0}, {"date": "2021-07-22", "close": 42.9825, "volume": 80777.0}, {"date": "2021-07-23", "close": 43.49, "volume": 60847.0}, {"date": "2021-07-26", "close": 43.57, "volume": 105879.0}, {"date": "2021-07-27", "close": 43.4, "volume": 392657.0}, {"date": "2021-07-28", "close": 43.48, "volume": 145653.0}, {"date": "2021-07-29", "close": 43.98, "volume": 118614.0}, {"date": "2021-07-30", "close": 43.77, "volume": 71167.0}, {"date": "2021-08-02", "close": 43.79, "volume": 82623.0}, {"date": "2021-08-03", "close": 44.51, "volume": 588483.0}, {"date": "2021-08-04", "close": 43.91, "volume": 173250.0}, {"date": "2021-08-05", "close": 44.11, "volume": 92233.0}, {"date": "2021-08-06", "close": 44.12, "volume": 148271.0}, {"date": "2021-08-09", "close": 44.37, "volume": 102819.0}, {"date": "2021-08-10", "close": 44.8, "volume": 133644.0}, {"date": "2021-08-11", "close": 44.89, "volume": 85572.0}, {"date": "2021-08-12", "close": 44.87, "volume": 151822.0}, {"date": "2021-08-13", "close": 44.67, "volume": 115281.0}, {"date": "2021-08-16", "close": 44.75, "volume": 120065.0}, {"date": "2021-08-17", "close": 44.4, "volume": 115521.0}, {"date": "2021-08-18", "close": 44.06, "volume": 125334.0}, {"date": "2021-08-19", "close": 43.84, "volume": 112787.0}, {"date": "2021-08-20", "close": 44.37, "volume": 91930.0}, {"date": "2021-08-23", "close": 44.66, "volume": 84753.0}, {"date": "2021-08-24", "close": 44.849, "volume": 97937.0}, {"date": "2021-08-25", "close": 45.12, "volume": 150323.0}, {"date": "2021-08-26", "close": 44.73, "volume": 125490.0}, {"date": "2021-08-27", "close": 44.95, "volume": 202639.0}, {"date": "2021-08-30", "close": 44.94, "volume": 183680.0}, {"date": "2021-08-31", "close": 45.05, "volume": 339104.0}, {"date": "2021-09-01", "close": 45.0, "volume": 176815.0}, {"date": "2021-09-02", "close": 45.31, "volume": 95984.0}, {"date": "2021-09-03", "close": 45.2, "volume": 109483.0}, {"date": "2021-09-07", "close": 44.8, "volume": 127685.0}, {"date": "2021-09-08", "close": 44.52, "volume": 111805.0}, {"date": "2021-09-09", "close": 44.6, "volume": 61782.0}, {"date": "2021-09-10", "close": 44.13, "volume": 90353.0}, {"date": "2021-09-13", "close": 44.23, "volume": 99625.0}, {"date": "2021-09-14", "close": 43.85, "volume": 111414.0}, {"date": "2021-09-15", "close": 44.48, "volume": 86941.0}, {"date": "2021-09-16", "close": 44.58, "volume": 158752.0}, {"date": "2021-09-17", "close": 44.37, "volume": 74734.0}, {"date": "2021-09-20", "close": 43.5, "volume": 165465.0}, {"date": "2021-09-21", "close": 43.34, "volume": 118872.0}, {"date": "2021-09-22", "close": 44.0, "volume": 65955.0}, {"date": "2021-09-23", "close": 44.55, "volume": 142683.0}, {"date": "2021-09-24", "close": 44.62, "volume": 97531.0}, {"date": "2021-09-27", "close": 45.2, "volume": 154310.0}, {"date": "2021-09-28", "close": 44.67, "volume": 169303.0}, {"date": "2021-09-29", "close": 44.81, "volume": 156298.0}, {"date": "2021-09-30", "close": 43.7, "volume": 233838.0}, {"date": "2021-10-01", "close": 44.27, "volume": 212351.0}, {"date": "2021-10-04", "close": 44.22, "volume": 223068.0}, {"date": "2021-10-05", "close": 44.29, "volume": 323649.0}, {"date": "2021-10-06", "close": 44.03, "volume": 222088.0}, {"date": "2021-10-07", "close": 44.67, "volume": 122012.0}, {"date": "2021-10-08", "close": 44.57, "volume": 190566.0}, {"date": "2021-10-11", "close": 44.3, "volume": 259611.0}, {"date": "2021-10-12", "close": 44.28, "volume": 78065.0}, {"date": "2021-10-13", "close": 44.32, "volume": 340055.0}, {"date": "2021-10-14", "close": 45.02, "volume": 332531.0}, {"date": "2021-10-15", "close": 45.11, "volume": 160564.0}, {"date": "2021-10-18", "close": 45.16, "volume": 147806.0}, {"date": "2021-10-19", "close": 45.32, "volume": 532622.0}, {"date": "2021-10-20", "close": 45.75, "volume": 380812.0}, {"date": "2021-10-21", "close": 45.76, "volume": 219907.0}, {"date": "2021-10-22", "close": 45.82, "volume": 93068.0}, {"date": "2021-10-25", "close": 45.95, "volume": 167603.0}, {"date": "2021-10-26", "close": 45.58, "volume": 226090.0}, {"date": "2021-10-27", "close": 44.51, "volume": 214670.0}, {"date": "2021-10-28", "close": 45.15, "volume": 189142.0}, {"date": "2021-10-29", "close": 45.04, "volume": 252327.0}, {"date": "2021-11-01", "close": 45.83, "volume": 166772.0}, {"date": "2021-11-02", "close": 45.89, "volume": 144631.0}, {"date": "2021-11-03", "close": 46.49, "volume": 219606.0}, {"date": "2021-11-04", "close": 46.28, "volume": 180272.0}, {"date": "2021-11-05", "close": 46.92, "volume": 174877.0}, {"date": "2021-11-08", "close": 47.16, "volume": 177719.0}, {"date": "2021-11-09", "close": 47.21, "volume": 991831.0}, {"date": "2021-11-10", "close": 46.85, "volume": 444052.0}, {"date": "2021-11-11", "close": 47.25, "volume": 174348.0}, {"date": "2021-11-12", "close": 47.4, "volume": 99723.0}, {"date": "2021-11-15", "close": 47.37, "volume": 137032.0}, {"date": "2021-11-16", "close": 47.31, "volume": 160119.0}, {"date": "2021-11-17", "close": 46.93, "volume": 278565.0}, {"date": "2021-11-18", "close": 46.87, "volume": 165264.0}, {"date": "2021-11-19", "close": 46.18, "volume": 156158.0}, {"date": "2021-11-22", "close": 46.58, "volume": 236596.0}, {"date": "2021-11-23", "close": 46.83, "volume": 189892.0}, {"date": "2021-11-24", "close": 46.79, "volume": 154606.0}, {"date": "2021-11-26", "close": 45.79, "volume": 140483.0}, {"date": "2021-11-29", "close": 45.87, "volume": 171941.0}, {"date": "2021-11-30", "close": 44.53, "volume": 539655.0}, {"date": "2021-12-01", "close": 44.15, "volume": 151979.0}, {"date": "2021-12-02", "close": 45.26, "volume": 157272.0}, {"date": "2021-12-03", "close": 45.19, "volume": 240384.0}, {"date": "2021-12-06", "close": 45.74, "volume": 226151.0}, {"date": "2021-12-07", "close": 46.46, "volume": 217567.0}, {"date": "2021-12-08", "close": 46.43, "volume": 263524.0}, {"date": "2021-12-09", "close": 46.05, "volume": 296054.0}, {"date": "2021-12-10", "close": 46.46, "volume": 137352.0}, {"date": "2021-12-13", "close": 45.73, "volume": 192288.0}, {"date": "2021-12-14", "close": 45.65, "volume": 201975.0}, {"date": "2021-12-15", "close": 46.09, "volume": 242019.0}, {"date": "2021-12-16", "close": 46.27, "volume": 231869.0}, {"date": "2021-12-17", "close": 46.0, "volume": 185432.0}, {"date": "2021-12-20", "close": 45.18, "volume": 377071.0}, {"date": "2021-12-21", "close": 46.05, "volume": 340543.0}, {"date": "2021-12-22", "close": 46.31, "volume": 243962.0}, {"date": "2021-12-23", "close": 46.26, "volume": 225639.0}, {"date": "2021-12-27", "close": 46.92, "volume": 222896.0}, {"date": "2021-12-28", "close": 46.91, "volume": 179404.0}, {"date": "2021-12-29", "close": 47.07, "volume": 331884.0}, {"date": "2021-12-30", "close": 47.11, "volume": 284059.0}, {"date": "2021-12-31", "close": 47.09, "volume": 204950.0}, {"date": "2022-01-03", "close": 47.24, "volume": 270469.0}, {"date": "2022-01-04", "close": 47.83, "volume": 513585.0}, {"date": "2022-01-05", "close": 47.41, "volume": 675622.0}, {"date": "2022-01-06", "close": 47.46, "volume": 661293.0}, {"date": "2022-01-07", "close": 47.64, "volume": 853197.0}, {"date": "2022-01-10", "close": 47.73, "volume": 754109.0}, {"date": "2022-01-11", "close": 48.29, "volume": 543260.0}, {"date": "2022-01-12", "close": 48.37, "volume": 699118.0}, {"date": "2022-01-13", "close": 48.3, "volume": 819274.0}, {"date": "2022-01-14", "close": 48.41, "volume": 1734490.0}, {"date": "2022-01-18", "close": 47.88, "volume": 859675.0}, {"date": "2022-01-19", "close": 47.38, "volume": 647625.0}, {"date": "2022-01-20", "close": 46.46, "volume": 957947.0}, {"date": "2022-01-21", "close": 45.75, "volume": 636037.0}, {"date": "2022-01-24", "close": 46.28, "volume": 1280019.0}, {"date": "2022-01-25", "close": 46.41, "volume": 732306.0}, {"date": "2022-01-26", "close": 46.15, "volume": 1026553.0}, {"date": "2022-01-27", "close": 46.09, "volume": 743816.0}, {"date": "2022-01-28", "close": 46.69, "volume": 601527.0}, {"date": "2022-01-31", "close": 47.15, "volume": 732443.0}, {"date": "2022-02-01", "close": 47.94, "volume": 1557622.0}, {"date": "2022-02-02", "close": 48.17, "volume": 937272.0}, {"date": "2022-02-03", "close": 47.84, "volume": 914796.0}, {"date": "2022-02-04", "close": 47.79, "volume": 2516832.0}, {"date": "2022-02-07", "close": 47.93, "volume": 1143425.0}, {"date": "2022-02-08", "close": 48.43, "volume": 751557.0}, {"date": "2022-02-09", "close": 49.32, "volume": 701104.0}, {"date": "2022-02-10", "close": 48.61, "volume": 720294.0}, {"date": "2022-02-11", "close": 48.29, "volume": 570962.0}, {"date": "2022-02-14", "close": 47.62, "volume": 685370.0}, {"date": "2022-02-15", "close": 48.34, "volume": 796168.0}, {"date": "2022-02-16", "close": 48.55, "volume": 1008497.0}, {"date": "2022-02-17", "close": 47.83, "volume": 917161.0}, {"date": "2022-02-18", "close": 47.67, "volume": 1103209.0}, {"date": "2022-02-22", "close": 46.86, "volume": 1051521.0}, {"date": "2022-02-23", "close": 46.41, "volume": 2348256.0}, {"date": "2022-02-24", "close": 46.58, "volume": 1921230.0}, {"date": "2022-02-25", "close": 47.81, "volume": 1000169.0}, {"date": "2022-02-28", "close": 48.01, "volume": 1342783.0}, {"date": "2022-03-01", "close": 47.62, "volume": 921007.0}, {"date": "2022-03-02", "close": 48.94, "volume": 1133864.0}, {"date": "2022-03-03", "close": 48.93, "volume": 985810.0}, {"date": "2022-03-04", "close": 48.98, "volume": 849007.0}, {"date": "2022-03-07", "close": 47.72, "volume": 2012430.0}, {"date": "2022-03-08", "close": 47.46, "volume": 1603105.0}, {"date": "2022-03-09", "close": 48.21, "volume": 1589255.0}, {"date": "2022-03-10", "close": 48.51, "volume": 1739856.0}, {"date": "2022-03-11", "close": 48.2, "volume": 814425.0}, {"date": "2022-03-14", "close": 47.84, "volume": 763829.0}, {"date": "2022-03-15", "close": 48.19, "volume": 748635.0}, {"date": "2022-03-16", "close": 48.95, "volume": 958574.0}, {"date": "2022-03-17", "close": 49.9, "volume": 1938432.0}, {"date": "2022-03-18", "close": 50.12, "volume": 1246632.0}, {"date": "2022-03-21", "close": 50.45, "volume": 1525011.0}, {"date": "2022-03-22", "close": 50.64, "volume": 1247511.0}, {"date": "2022-03-23", "close": 50.25, "volume": 1487917.0}, {"date": "2022-03-24", "close": 50.62, "volume": 1064847.0}, {"date": "2022-03-25", "close": 51.02, "volume": 1368349.0}, {"date": "2022-03-28", "close": 50.53, "volume": 1328712.0}, {"date": "2022-03-29", "close": 50.95, "volume": 1062369.0}, {"date": "2022-03-30", "close": 50.555, "volume": 1399547.0}, {"date": "2022-03-31", "close": 49.78, "volume": 1168044.0}, {"date": "2022-04-01", "close": 49.91, "volume": 1006193.0}, {"date": "2022-04-04", "close": 50.05, "volume": 1441052.0}, {"date": "2022-04-05", "close": 49.31, "volume": 691520.0}, {"date": "2022-04-06", "close": 48.84, "volume": 1014012.0}, {"date": "2022-04-07", "close": 49.35, "volume": 1073744.0}, {"date": "2022-04-08", "close": 49.91, "volume": 1512804.0}, {"date": "2022-04-11", "close": 49.49, "volume": 1532806.0}, {"date": "2022-04-12", "close": 49.63, "volume": 1338046.0}, {"date": "2022-04-13", "close": 50.47, "volume": 1846958.0}, {"date": "2022-04-14", "close": 50.3, "volume": 1318928.0}, {"date": "2022-04-18", "close": 50.36, "volume": 1143548.0}, {"date": "2022-04-19", "close": 50.93, "volume": 2012247.0}, {"date": "2022-04-20", "close": 51.06, "volume": 1836269.0}, {"date": "2022-04-21", "close": 50.18, "volume": 2373746.0}, {"date": "2022-04-22", "close": 48.66, "volume": 1643989.0}, {"date": "2022-04-25", "close": 48.75, "volume": 1698764.0}, {"date": "2022-04-26", "close": 47.88, "volume": 1444591.0}, {"date": "2022-04-27", "close": 48.04, "volume": 1669282.0}, {"date": "2022-04-28", "close": 49.18, "volume": 1096883.0}, {"date": "2022-04-29", "close": 47.99, "volume": 1719280.0}, {"date": "2022-05-02", "close": 48.5, "volume": 1974254.0}, {"date": "2022-05-03", "close": 49.23, "volume": 1380680.0}, {"date": "2022-05-04", "close": 50.8, "volume": 2570831.0}, {"date": "2022-05-05", "close": 49.16, "volume": 1833132.0}, {"date": "2022-05-06", "close": 49.0, "volume": 2376174.0}, {"date": "2022-05-09", "close": 47.1, "volume": 1833032.0}, {"date": "2022-05-10", "close": 47.0, "volume": 2169257.0}, {"date": "2022-05-11", "close": 46.54, "volume": 1820885.0}, {"date": "2022-05-12", "close": 46.98, "volume": 2975272.0}, {"date": "2022-05-13", "close": 48.21, "volume": 2113324.0}, {"date": "2022-05-16", "close": 48.45, "volume": 1943222.0}, {"date": "2022-05-17", "close": 49.56, "volume": 1848039.0}, {"date": "2022-05-18", "close": 47.58, "volume": 2187666.0}, {"date": "2022-05-19", "close": 47.34, "volume": 1901364.0}, {"date": "2022-05-20", "close": 47.22, "volume": 1563473.0}, {"date": "2022-05-23", "close": 48.18, "volume": 1612594.0}, {"date": "2022-05-24", "close": 47.73, "volume": 1523080.0}, {"date": "2022-05-25", "close": 48.8, "volume": 2496733.0}, {"date": "2022-05-26", "close": 49.8, "volume": 3133553.0}, {"date": "2022-05-27", "close": 50.94, "volume": 3015892.0}, {"date": "2022-05-31", "close": 50.3, "volume": 2070646.0}, {"date": "2022-06-01", "close": 50.13, "volume": 2403829.0}, {"date": "2022-06-02", "close": 50.46, "volume": 1561200.0}, {"date": "2022-06-03", "close": 50.18, "volume": 1623996.0}, {"date": "2022-06-06", "close": 50.28, "volume": 1261497.0}, {"date": "2022-06-07", "close": 51.1, "volume": 1579498.0}, {"date": "2022-06-08", "close": 50.34, "volume": 1969517.0}, {"date": "2022-06-09", "close": 49.17, "volume": 1342267.0}, {"date": "2022-06-10", "close": 47.77, "volume": 1894802.0}, {"date": "2022-06-13", "close": 45.3, "volume": 3228537.0}, {"date": "2022-06-14", "close": 45.45, "volume": 2473000.0}, {"date": "2022-06-15", "close": 45.56, "volume": 1415987.0}, {"date": "2022-06-16", "close": 43.36, "volume": 3404227.0}, {"date": "2022-06-17", "close": 43.37, "volume": 2547062.0}, {"date": "2022-06-21", "close": 44.13, "volume": 2088353.0}, {"date": "2022-06-22", "close": 43.54, "volume": 1977005.0}, {"date": "2022-06-23", "close": 43.28, "volume": 1912945.0}, {"date": "2022-06-24", "close": 44.55, "volume": 1826871.0}, {"date": "2022-06-27", "close": 44.73, "volume": 1148422.0}, {"date": "2022-06-28", "close": 44.14, "volume": 4258433.0}, {"date": "2022-06-29", "close": 43.65, "volume": 1802994.0}, {"date": "2022-06-30", "close": 43.07, "volume": 1077912.0}, {"date": "2022-07-01", "close": 43.54, "volume": 1089043.0}, {"date": "2022-07-05", "close": 43.19, "volume": 1492593.0}, {"date": "2022-07-06", "close": 43.01, "volume": 2008408.0}, {"date": "2022-07-07", "close": 43.99, "volume": 1051019.0}, {"date": "2022-07-08", "close": 43.97, "volume": 972133.0}, {"date": "2022-07-11", "close": 43.42, "volume": 1318713.0}, {"date": "2022-07-12", "close": 43.33, "volume": 1212808.0}, {"date": "2022-07-13", "close": 43.21, "volume": 1078453.0}, {"date": "2022-07-14", "close": 42.46, "volume": 2588782.0}, {"date": "2022-07-15", "close": 43.24, "volume": 1297720.0}, {"date": "2022-07-18", "close": 43.38, "volume": 1129074.0}, {"date": "2022-07-19", "close": 44.68, "volume": 1762680.0}, {"date": "2022-07-20", "close": 44.93, "volume": 1184216.0}, {"date": "2022-07-21", "close": 44.93, "volume": 2217137.0}, {"date": "2022-07-22", "close": 44.32, "volume": 1791332.0}, {"date": "2022-07-25", "close": 44.76, "volume": 755518.0}, {"date": "2022-07-26", "close": 44.35, "volume": 814314.0}, {"date": "2022-07-27", "close": 45.3, "volume": 1494009.0}, {"date": "2022-07-28", "close": 45.59, "volume": 1540119.0}, {"date": "2022-07-29", "close": 46.36, "volume": 1606051.0}, {"date": "2022-08-01", "close": 46.2, "volume": 1335559.0}, {"date": "2022-08-02", "close": 45.6, "volume": 1222673.0}, {"date": "2022-08-03", "close": 45.99, "volume": 1016857.0}, {"date": "2022-08-04", "close": 45.76, "volume": 1356979.0}, {"date": "2022-08-05", "close": 45.88, "volume": 945260.0}, {"date": "2022-08-08", "close": 46.33, "volume": 1145911.0}, {"date": "2022-08-09", "close": 46.15, "volume": 982271.0}, {"date": "2022-08-10", "close": 47.16, "volume": 1830605.0}, {"date": "2022-08-11", "close": 47.61, "volume": 2336003.0}, {"date": "2022-08-12", "close": 48.18, "volume": 1922878.0}, {"date": "2022-08-15", "close": 48.07, "volume": 1669040.0}, {"date": "2022-08-16", "close": 48.42, "volume": 1675945.0}, {"date": "2022-08-17", "close": 47.69, "volume": 1629194.0}, {"date": "2022-08-18", "close": 48.0, "volume": 1064649.0}, {"date": "2022-08-19", "close": 47.49, "volume": 1135022.0}, {"date": "2022-08-22", "close": 46.68, "volume": 1241871.0}, {"date": "2022-08-23", "close": 47.06, "volume": 962906.0}, {"date": "2022-08-24", "close": 47.2, "volume": 967257.0}, {"date": "2022-08-25", "close": 48.08, "volume": 1125976.0}, {"date": "2022-08-26", "close": 46.7, "volume": 1135239.0}, {"date": "2022-08-29", "close": 46.5, "volume": 1382626.0}, {"date": "2022-08-30", "close": 45.57, "volume": 1920536.0}, {"date": "2022-08-31", "close": 45.14, "volume": 1595329.0}, {"date": "2022-09-01", "close": 44.9, "volume": 1518422.0}, {"date": "2022-09-02", "close": 44.83, "volume": 1204439.0}, {"date": "2022-09-06", "close": 44.39, "volume": 1627888.0}, {"date": "2022-09-07", "close": 45.01, "volume": 1108188.0}, {"date": "2022-09-08", "close": 45.59, "volume": 1400848.0}, {"date": "2022-09-09", "close": 46.6387, "volume": 1067859.0}, {"date": "2022-09-12", "close": 46.97, "volume": 898396.0}, {"date": "2022-09-13", "close": 44.98, "volume": 1216040.0}, {"date": "2022-09-14", "close": 44.85, "volume": 763295.0}, {"date": "2022-09-15", "close": 44.49, "volume": 1003118.0}, {"date": "2022-09-16", "close": 43.99, "volume": 2231115.0}, {"date": "2022-09-19", "close": 44.22, "volume": 1325260.0}, {"date": "2022-09-20", "close": 43.7, "volume": 1286680.0}, {"date": "2022-09-21", "close": 42.85, "volume": 1307668.0}, {"date": "2022-09-22", "close": 42.29, "volume": 1770184.0}, {"date": "2022-09-23", "close": 40.83, "volume": 2493469.0}, {"date": "2022-09-26", "close": 40.04, "volume": 1823512.0}, {"date": "2022-09-27", "close": 40.39, "volume": 2634334.0}, {"date": "2022-09-28", "close": 41.91, "volume": 1725756.0}, {"date": "2022-09-29", "close": 41.31, "volume": 1312621.0}, {"date": "2022-09-30", "close": 41.02, "volume": 1926641.0}, {"date": "2022-10-03", "close": 42.61, "volume": 1759655.0}, {"date": "2022-10-04", "close": 44.21, "volume": 2341150.0}, {"date": "2022-10-05", "close": 44.23, "volume": 1456252.0}, {"date": "2022-10-06", "close": 44.14, "volume": 1583280.0}, {"date": "2022-10-07", "close": 43.31, "volume": 2120940.0}, {"date": "2022-10-10", "close": 43.09, "volume": 1168854.0}, {"date": "2022-10-11", "close": 42.985, "volume": 1326889.0}, {"date": "2022-10-12", "close": 43.1, "volume": 1888621.0}, {"date": "2022-10-13", "close": 44.42, "volume": 2203191.0}, {"date": "2022-10-14", "close": 43.14, "volume": 3255056.0}, {"date": "2022-10-17", "close": 43.84, "volume": 1991968.0}, {"date": "2022-10-18", "close": 44.28, "volume": 2417439.0}, {"date": "2022-10-19", "close": 44.08, "volume": 1762006.0}, {"date": "2022-10-20", "close": 44.01, "volume": 1358706.0}, {"date": "2022-10-21", "close": 45.39, "volume": 2256223.0}, {"date": "2022-10-24", "close": 45.65, "volume": 1653955.0}, {"date": "2022-10-25", "close": 46.19, "volume": 1781592.0}, {"date": "2022-10-26", "close": 46.46, "volume": 1908198.0}, {"date": "2022-10-27", "close": 46.2, "volume": 2006890.0}, {"date": "2022-10-28", "close": 46.66, "volume": 1875627.0}, {"date": "2022-10-31", "close": 46.44, "volume": 1936547.0}, {"date": "2022-11-01", "close": 47.02, "volume": 2502453.0}, {"date": "2022-11-02", "close": 45.72, "volume": 1830293.0}, {"date": "2022-11-03", "close": 45.84, "volume": 1753723.0}, {"date": "2022-11-04", "close": 46.85, "volume": 2323081.0}, {"date": "2022-11-07", "close": 47.49, "volume": 1921168.0}, {"date": "2022-11-08", "close": 47.68, "volume": 2403387.0}, {"date": "2022-11-09", "close": 46.17, "volume": 1356783.0}, {"date": "2022-11-10", "close": 48.01, "volume": 2127007.0}, {"date": "2022-11-11", "close": 48.84, "volume": 1840355.0}, {"date": "2022-11-14", "close": 48.77, "volume": 2734012.0}, {"date": "2022-11-15", "close": 49.11, "volume": 2012242.0}, {"date": "2022-11-16", "close": 48.21, "volume": 1598563.0}, {"date": "2022-11-17", "close": 48.25, "volume": 1519782.0}, {"date": "2022-11-18", "close": 48.14, "volume": 1553272.0}, {"date": "2022-11-21", "close": 47.89, "volume": 1690916.0}, {"date": "2022-11-22", "close": 49.13, "volume": 2027483.0}, {"date": "2022-11-23", "close": 49.01, "volume": 1513920.0}, {"date": "2022-11-25", "close": 49.02, "volume": 556375.0}, {"date": "2022-11-28", "close": 48.14, "volume": 1254925.0}, {"date": "2022-11-29", "close": 48.56, "volume": 1068104.0}, {"date": "2022-11-30", "close": 49.44, "volume": 1520534.0}, {"date": "2022-12-01", "close": 49.36, "volume": 1322173.0}, {"date": "2022-12-02", "close": 49.43, "volume": 1371949.0}, {"date": "2022-12-05", "close": 48.3, "volume": 2044979.0}, {"date": "2022-12-06", "close": 47.59, "volume": 2258499.0}, {"date": "2022-12-07", "close": 47.58, "volume": 1587711.0}, {"date": "2022-12-08", "close": 47.67, "volume": 1165693.0}, {"date": "2022-12-09", "close": 46.96, "volume": 1269087.0}, {"date": "2022-12-12", "close": 47.72, "volume": 1459985.0}, {"date": "2022-12-13", "close": 48.23, "volume": 1401388.0}, {"date": "2022-12-14", "close": 48.04, "volume": 1453542.0}, {"date": "2022-12-15", "close": 47.12, "volume": 1649316.0}, {"date": "2022-12-16", "close": 46.57, "volume": 1911587.0}, {"date": "2022-12-19", "close": 46.03, "volume": 1778961.0}, {"date": "2022-12-20", "close": 46.3, "volume": 1763160.0}, {"date": "2022-12-21", "close": 47.08, "volume": 1567186.0}, {"date": "2022-12-22", "close": 46.08, "volume": 1610320.0}, {"date": "2022-12-23", "close": 46.73, "volume": 1164740.0}, {"date": "2022-12-27", "close": 46.73, "volume": 1554292.0}, {"date": "2022-12-28", "close": 45.61, "volume": 2475650.0}, {"date": "2022-12-29", "close": 46.24, "volume": 2329353.0}, {"date": "2022-12-30", "close": 46.25, "volume": 2806166.0}, {"date": "2023-01-03", "close": 45.6, "volume": 1970268.0}, {"date": "2023-01-04", "close": 46.2, "volume": 1450179.0}, {"date": "2023-01-05", "close": 46.31, "volume": 1081382.0}, {"date": "2023-01-06", "close": 47.44, "volume": 1852932.0}, {"date": "2023-01-09", "close": 47.49, "volume": 2086673.0}, {"date": "2023-01-10", "close": 47.93, "volume": 1893925.0}, {"date": "2023-01-11", "close": 48.21, "volume": 1962607.0}, {"date": "2023-01-12", "close": 48.87, "volume": 2961423.0}, {"date": "2023-01-13", "close": 48.92, "volume": 2111263.0}, {"date": "2023-01-17", "close": 48.63, "volume": 2048517.0}, {"date": "2023-01-18", "close": 48.06, "volume": 1994011.0}, {"date": "2023-01-19", "close": 48.01, "volume": 1811221.0}, {"date": "2023-01-20", "close": 48.83, "volume": 2703499.0}, {"date": "2023-01-23", "close": 49.31, "volume": 2197804.0}, {"date": "2023-01-24", "close": 49.07, "volume": 2449803.0}, {"date": "2023-01-25", "close": 49.11, "volume": 2176343.0}, {"date": "2023-01-26", "close": 50.03, "volume": 2765104.0}, {"date": "2023-01-27", "close": 49.96, "volume": 2250798.0}, {"date": "2023-01-30", "close": 49.15, "volume": 2518885.0}, {"date": "2023-01-31", "close": 49.75, "volume": 2536467.0}, {"date": "2023-02-01", "close": 49.86, "volume": 1759086.0}, {"date": "2023-02-02", "close": 50.24, "volume": 2837328.0}, {"date": "2023-02-03", "close": 49.92, "volume": 3083232.0}, {"date": "2023-02-06", "close": 49.26, "volume": 2330236.0}, {"date": "2023-02-07", "close": 49.96, "volume": 1937851.0}, {"date": "2023-02-08", "close": 49.31, "volume": 1970141.0}, {"date": "2023-02-09", "close": 48.9, "volume": 1907399.0}, {"date": "2023-02-10", "close": 49.72, "volume": 1350466.0}, {"date": "2023-02-13", "close": 50.01, "volume": 1944330.0}, {"date": "2023-02-14", "close": 50.07, "volume": 2625970.0}, {"date": "2023-02-15", "close": 49.82, "volume": 1611159.0}, {"date": "2023-02-16", "close": 49.39, "volume": 1958532.0}, {"date": "2023-02-17", "close": 48.47, "volume": 1860068.0}, {"date": "2023-02-21", "close": 47.64, "volume": 1503239.0}, {"date": "2023-02-22", "close": 47.68, "volume": 1528277.0}, {"date": "2023-02-23", "close": 48.02, "volume": 1380295.0}, {"date": "2023-02-24", "close": 47.72, "volume": 1475147.0}, {"date": "2023-02-27", "close": 47.8, "volume": 1211623.0}, {"date": "2023-02-28", "close": 47.66, "volume": 1257411.0}, {"date": "2023-03-01", "close": 48.06, "volume": 1531401.0}, {"date": "2023-03-02", "close": 48.49, "volume": 1710729.0}, {"date": "2023-03-03", "close": 49.17, "volume": 1868997.0}, {"date": "2023-03-06", "close": 48.61, "volume": 1503327.0}, {"date": "2023-03-07", "close": 47.82, "volume": 1378001.0}, {"date": "2023-03-08", "close": 47.82, "volume": 1794869.0}, {"date": "2023-03-09", "close": 46.83, "volume": 3260281.0}, {"date": "2023-03-10", "close": 45.94, "volume": 2284455.0}, {"date": "2023-03-13", "close": 45.25, "volume": 2144265.0}, {"date": "2023-03-14", "close": 45.73, "volume": 1438515.0}, {"date": "2023-03-15", "close": 44.37, "volume": 2886194.0}, {"date": "2023-03-16", "close": 45.09, "volume": 2440871.0}, {"date": "2023-03-17", "close": 44.32, "volume": 2700653.0}, {"date": "2023-03-20", "close": 45.05, "volume": 1530723.0}, {"date": "2023-03-21", "close": 46.02, "volume": 2991562.0}, {"date": "2023-03-22", "close": 45.02, "volume": 1891613.0}, {"date": "2023-03-23", "close": 44.59, "volume": 1671189.0}, {"date": "2023-03-24", "close": 44.81, "volume": 1532859.0}, {"date": "2023-03-27", "close": 45.29, "volume": 1416197.0}, {"date": "2023-03-28", "close": 45.71, "volume": 1586140.0}, {"date": "2023-03-29", "close": 46.2, "volume": 1925566.0}, {"date": "2023-03-30", "close": 46.35, "volume": 1442995.0}, {"date": "2023-03-31", "close": 46.95, "volume": 1874225.0}, {"date": "2023-04-03", "close": 47.81, "volume": 1554927.0}, {"date": "2023-04-04", "close": 46.91, "volume": 1817871.0}, {"date": "2023-04-05", "close": 47.23, "volume": 1055424.0}, {"date": "2023-04-06", "close": 46.94, "volume": 4442084.0}, {"date": "2023-04-10", "close": 47.42, "volume": 2600233.0}, {"date": "2023-04-11", "close": 47.83, "volume": 1856922.0}, {"date": "2023-04-12", "close": 47.59, "volume": 1947596.0}, {"date": "2023-04-13", "close": 47.9, "volume": 1439762.0}, {"date": "2023-04-14", "close": 47.89, "volume": 1652617.0}, {"date": "2023-04-17", "close": 47.75, "volume": 1512737.0}, {"date": "2023-04-18", "close": 47.77, "volume": 1382176.0}, {"date": "2023-04-19", "close": 47.47, "volume": 1223240.0}, {"date": "2023-04-20", "close": 47.23, "volume": 2277568.0}, {"date": "2023-04-21", "close": 47.0, "volume": 1543838.0}, {"date": "2023-04-24", "close": 47.37, "volume": 1449934.0}, {"date": "2023-04-25", "close": 46.36, "volume": 3545019.0}, {"date": "2023-04-26", "close": 45.71, "volume": 1761793.0}, {"date": "2023-04-27", "close": 46.12, "volume": 2289781.0}, {"date": "2023-04-28", "close": 46.75, "volume": 1512411.0}, {"date": "2023-05-01", "close": 46.68, "volume": 1351925.0}, {"date": "2023-05-02", "close": 45.71, "volume": 1907881.0}, {"date": "2023-05-03", "close": 45.16, "volume": 1406237.0}, {"date": "2023-05-04", "close": 44.68, "volume": 2484534.0}, {"date": "2023-05-05", "close": 45.74, "volume": 2041425.0}, {"date": "2023-05-08", "close": 45.75, "volume": 1711033.0}, {"date": "2023-05-09", "close": 45.69, "volume": 1527627.0}, {"date": "2023-05-10", "close": 45.44, "volume": 1915430.0}, {"date": "2023-05-11", "close": 45.12, "volume": 1606585.0}, {"date": "2023-05-12", "close": 45.16, "volume": 1193113.0}, {"date": "2023-05-15", "close": 45.63, "volume": 1587163.0}, {"date": "2023-05-16", "close": 44.83, "volume": 1895542.0}, {"date": "2023-05-17", "close": 45.49, "volume": 1196837.0}, {"date": "2023-05-18", "close": 45.95, "volume": 1543243.0}, {"date": "2023-05-19", "close": 45.95, "volume": 1316448.0}, {"date": "2023-05-22", "close": 46.11, "volume": 1427520.0}, {"date": "2023-05-23", "close": 45.92, "volume": 2004833.0}, {"date": "2023-05-24", "close": 45.68, "volume": 1462944.0}, {"date": "2023-05-25", "close": 45.29, "volume": 1837032.0}, {"date": "2023-05-26", "close": 45.2, "volume": 1431183.0}, {"date": "2023-05-30", "close": 44.8, "volume": 1976855.0}, {"date": "2023-05-31", "close": 44.37, "volume": 1197085.0}, {"date": "2023-06-01", "close": 44.69, "volume": 1859261.0}, {"date": "2023-06-02", "close": 45.97, "volume": 1996044.0}, {"date": "2023-06-05", "close": 45.8, "volume": 1113626.0}, {"date": "2023-06-06", "close": 46.26, "volume": 2092047.0}, {"date": "2023-06-07", "close": 46.99, "volume": 1853748.0}, {"date": "2023-06-08", "close": 46.86, "volume": 1149879.0}, {"date": "2023-06-09", "close": 46.65, "volume": 1205379.0}, {"date": "2023-06-12", "close": 46.67, "volume": 1902502.0}, {"date": "2023-06-13", "close": 47.1765, "volume": 2032850.0}, {"date": "2023-06-14", "close": 46.64, "volume": 1611913.0}, {"date": "2023-06-15", "close": 47.38, "volume": 2284197.0}, {"date": "2023-06-16", "close": 47.43, "volume": 1789609.0}, {"date": "2023-06-20", "close": 46.84, "volume": 1529752.0}, {"date": "2023-06-21", "close": 46.96, "volume": 1577454.0}, {"date": "2023-06-22", "close": 46.45, "volume": 1306223.0}, {"date": "2023-06-23", "close": 46.15, "volume": 1087384.0}, {"date": "2023-06-26", "close": 46.5, "volume": 1060201.0}, {"date": "2023-06-27", "close": 46.99, "volume": 978648.0}, {"date": "2023-06-28", "close": 47.11, "volume": 1818380.0}, {"date": "2023-06-29", "close": 47.58, "volume": 1476779.0}, {"date": "2023-06-30", "close": 47.87, "volume": 1503837.0}, {"date": "2023-07-03", "close": 48.08, "volume": 730779.0}, {"date": "2023-07-05", "close": 47.75, "volume": 1283400.0}, {"date": "2023-07-06", "close": 47.0, "volume": 1851957.0}, {"date": "2023-07-07", "close": 47.57, "volume": 1477575.0}, {"date": "2023-07-10", "close": 47.95, "volume": 1420703.0}, {"date": "2023-07-11", "close": 48.86, "volume": 1873087.0}, {"date": "2023-07-12", "close": 49.0217, "volume": 1643350.0}, {"date": "2023-07-13", "close": 49.27, "volume": 2961514.0}, {"date": "2023-07-14", "close": 48.64, "volume": 2111093.0}, {"date": "2023-07-17", "close": 48.7, "volume": 1387235.0}, {"date": "2023-07-18", "close": 49.49, "volume": 1579780.0}, {"date": "2023-07-19", "close": 49.62, "volume": 1556589.0}, {"date": "2023-07-20", "close": 49.98, "volume": 1705001.0}, {"date": "2023-07-21", "close": 50.03, "volume": 1039802.0}, {"date": "2023-07-24", "close": 50.26, "volume": 1435592.0}, {"date": "2023-07-25", "close": 50.5, "volume": 1563310.0}, {"date": "2023-07-26", "close": 50.61, "volume": 1494090.0}, {"date": "2023-07-27", "close": 50.34, "volume": 1740402.0}, {"date": "2023-07-28", "close": 50.79, "volume": 1345250.0}, {"date": "2023-07-31", "close": 51.12, "volume": 1428929.0}, {"date": "2023-08-01", "close": 50.94, "volume": 1430167.0}, {"date": "2023-08-02", "close": 50.49, "volume": 1481014.0}, {"date": "2023-08-03", "close": 50.55, "volume": 1667719.0}, {"date": "2023-08-04", "close": 50.75, "volume": 1360670.0}, {"date": "2023-08-07", "close": 51.17, "volume": 1176490.0}, {"date": "2023-08-08", "close": 51.23, "volume": 1484036.0}, {"date": "2023-08-09", "close": 51.49, "volume": 2210053.0}, {"date": "2023-08-10", "close": 51.43, "volume": 1509885.0}, {"date": "2023-08-11", "close": 51.65, "volume": 1595606.0}, {"date": "2023-08-14", "close": 51.63, "volume": 1414425.0}, {"date": "2023-08-15", "close": 50.81, "volume": 1392904.0}, {"date": "2023-08-16", "close": 50.51, "volume": 1440305.0}, {"date": "2023-08-17", "close": 50.32, "volume": 1828567.0}, {"date": "2023-08-18", "close": 50.55, "volume": 1793503.0}, {"date": "2023-08-21", "close": 50.54, "volume": 1702065.0}, {"date": "2023-08-22", "close": 50.24, "volume": 1238194.0}, {"date": "2023-08-23", "close": 50.09, "volume": 1674902.0}, {"date": "2023-08-24", "close": 49.75, "volume": 2394046.0}, {"date": "2023-08-25", "close": 50.04, "volume": 1560108.0}, {"date": "2023-08-28", "close": 50.29, "volume": 2132172.0}, {"date": "2023-08-29", "close": 50.85, "volume": 1657908.0}, {"date": "2023-08-30", "close": 50.99, "volume": 1832569.0}, {"date": "2023-08-31", "close": 50.92, "volume": 1515366.0}, {"date": "2023-09-01", "close": 51.51, "volume": 1384337.0}, {"date": "2023-09-05", "close": 50.97, "volume": 1341670.0}, {"date": "2023-09-06", "close": 50.75, "volume": 1471054.0}, {"date": "2023-09-07", "close": 50.57, "volume": 1309352.0}, {"date": "2023-09-08", "close": 51.0, "volume": 1763620.0}, {"date": "2023-09-11", "close": 50.76, "volume": 1604933.0}, {"date": "2023-09-12", "close": 51.08, "volume": 1766615.0}, {"date": "2023-09-13", "close": 50.69, "volume": 1892278.0}, {"date": "2023-09-14", "close": 51.3, "volume": 1689740.0}, {"date": "2023-09-15", "close": 50.54, "volume": 1477624.0}, {"date": "2023-09-18", "close": 50.56, "volume": 1213482.0}, {"date": "2023-09-19", "close": 50.41, "volume": 1545020.0}, {"date": "2023-09-20", "close": 50.04, "volume": 1581217.0}, {"date": "2023-09-21", "close": 49.1, "volume": 1891390.0}, {"date": "2023-09-22", "close": 48.94, "volume": 1473969.0}, {"date": "2023-09-25", "close": 49.36, "volume": 1423294.0}, {"date": "2023-09-26", "close": 48.92, "volume": 2063923.0}, {"date": "2023-09-27", "close": 49.4, "volume": 1969269.0}, {"date": "2023-09-28", "close": 49.84, "volume": 2131115.0}, {"date": "2023-09-29", "close": 49.43, "volume": 1907520.0}, {"date": "2023-10-02", "close": 48.81, "volume": 1916777.0}, {"date": "2023-10-03", "close": 48.28, "volume": 2291256.0}, {"date": "2023-10-04", "close": 47.99, "volume": 2720358.0}, {"date": "2023-10-05", "close": 47.91, "volume": 2509097.0}, {"date": "2023-10-06", "close": 48.33, "volume": 2673016.0}, {"date": "2023-10-09", "close": 49.24, "volume": 2145941.0}, {"date": "2023-10-10", "close": 49.51, "volume": 1698642.0}, {"date": "2023-10-11", "close": 49.53, "volume": 1774406.0}, {"date": "2023-10-12", "close": 49.01, "volume": 2107060.0}, {"date": "2023-10-13", "close": 49.26, "volume": 2105686.0}, {"date": "2023-10-16", "close": 49.69, "volume": 1945125.0}, {"date": "2023-10-17", "close": 50.06, "volume": 1635108.0}, {"date": "2023-10-18", "close": 49.66, "volume": 2538239.0}, {"date": "2023-10-19", "close": 49.19, "volume": 2200113.0}, {"date": "2023-10-20", "close": 48.69, "volume": 1934556.0}, {"date": "2023-10-23", "close": 48.19, "volume": 2020710.0}, {"date": "2023-10-24", "close": 48.24, "volume": 1931397.0}, {"date": "2023-10-25", "close": 47.91, "volume": 2513141.0}, {"date": "2023-10-26", "close": 47.71, "volume": 2379510.0}, {"date": "2023-10-27", "close": 47.09, "volume": 2121801.0}, {"date": "2023-10-30", "close": 47.29, "volume": 2557560.0}, {"date": "2023-10-31", "close": 47.74, "volume": 2317262.0}, {"date": "2023-11-01", "close": 48.03, "volume": 1961513.0}, {"date": "2023-11-02", "close": 49.06, "volume": 3231067.0}, {"date": "2023-11-03", "close": 49.57, "volume": 2443882.0}, {"date": "2023-11-06", "close": 49.12, "volume": 2277856.0}, {"date": "2023-11-07", "close": 48.76, "volume": 2027964.0}, {"date": "2023-11-08", "close": 48.31, "volume": 3678000.0}, {"date": "2023-11-09", "close": 47.85, "volume": 2168132.0}, {"date": "2023-11-10", "close": 48.43, "volume": 2077774.0}, {"date": "2023-11-13", "close": 48.39, "volume": 1633954.0}, {"date": "2023-11-14", "close": 49.42, "volume": 2492258.0}, {"date": "2023-11-15", "close": 49.69, "volume": 2353983.0}, {"date": "2023-11-16", "close": 49.04, "volume": 2231510.0}, {"date": "2023-11-17", "close": 49.66, "volume": 2246208.0}, {"date": "2023-11-20", "close": 49.75, "volume": 3286466.0}, {"date": "2023-11-21", "close": 49.5, "volume": 2887105.0}, {"date": "2023-11-22", "close": 49.73, "volume": 2154736.0}, {"date": "2023-11-24", "close": 49.95, "volume": 620632.0}, {"date": "2023-11-27", "close": 49.75, "volume": 2856203.0}, {"date": "2023-11-28", "close": 49.69, "volume": 1857665.0}, {"date": "2023-11-29", "close": 49.72, "volume": 2016667.0}, {"date": "2023-11-30", "close": 50.18, "volume": 1958169.0}, {"date": "2023-12-01", "close": 50.78, "volume": 1879283.0}, {"date": "2023-12-04", "close": 50.56, "volume": 2302342.0}, {"date": "2023-12-05", "close": 50.16, "volume": 1763092.0}, {"date": "2023-12-06", "close": 49.89, "volume": 2209121.0}, {"date": "2023-12-07", "close": 50.1, "volume": 1707666.0}, {"date": "2023-12-08", "close": 50.38, "volume": 1943063.0}, {"date": "2023-12-11", "close": 50.58, "volume": 1629047.0}, {"date": "2023-12-12", "close": 50.21, "volume": 1685330.0}, {"date": "2023-12-13", "close": 51.07, "volume": 2079438.0}, {"date": "2023-12-14", "close": 52.25, "volume": 2614550.0}, {"date": "2023-12-15", "close": 51.845, "volume": 2630654.0}, {"date": "2023-12-18", "close": 51.9, "volume": 2146973.0}, {"date": "2023-12-19", "close": 52.53, "volume": 2022153.0}, {"date": "2023-12-20", "close": 51.87, "volume": 2630860.0}, {"date": "2023-12-21", "close": 52.33, "volume": 2536998.0}, {"date": "2023-12-22", "close": 52.5, "volume": 2250085.0}, {"date": "2023-12-26", "close": 52.78, "volume": 1153798.0}, {"date": "2023-12-27", "close": 52.38, "volume": 1734062.0}, {"date": "2023-12-28", "close": 52.19, "volume": 2826046.0}, {"date": "2023-12-29", "close": 51.99, "volume": 1992271.0}, {"date": "2024-01-02", "close": 52.27, "volume": 2101875.0}, {"date": "2024-01-03", "close": 52.02, "volume": 2380840.0}, {"date": "2024-01-04", "close": 51.62, "volume": 2444159.0}, {"date": "2024-01-05", "close": 51.81, "volume": 1973443.0}, {"date": "2024-01-08", "close": 52.1, "volume": 2645715.0}, {"date": "2024-01-09", "close": 51.75, "volume": 2559102.0}, {"date": "2024-01-10", "close": 51.67, "volume": 2072997.0}, {"date": "2024-01-11", "close": 51.79, "volume": 1867886.0}, {"date": "2024-01-12", "close": 51.77, "volume": 1923303.0}, {"date": "2024-01-16", "close": 51.2, "volume": 1955890.0}, {"date": "2024-01-17", "close": 50.77, "volume": 2106889.0}, {"date": "2024-01-18", "close": 50.86, "volume": 2629339.0}, {"date": "2024-01-19", "close": 51.25, "volume": 1998223.0}, {"date": "2024-01-22", "close": 51.52, "volume": 2057304.0}, {"date": "2024-01-23", "close": 51.15, "volume": 2411489.0}, {"date": "2024-01-24", "close": 51.06, "volume": 2443547.0}, {"date": "2024-01-25", "close": 51.76, "volume": 2095518.0}, {"date": "2024-01-26", "close": 51.93, "volume": 1749839.0}, {"date": "2024-01-29", "close": 52.02, "volume": 2014982.0}, {"date": "2024-01-30", "close": 52.38, "volume": 2182682.0}, {"date": "2024-01-31", "close": 51.71, "volume": 2032158.0}, {"date": "2024-02-01", "close": 52.02, "volume": 2283060.0}, {"date": "2024-02-02", "close": 51.83, "volume": 1857919.0}, {"date": "2024-02-05", "close": 51.5, "volume": 2515811.0}, {"date": "2024-02-06", "close": 51.8, "volume": 2363048.0}, {"date": "2024-02-07", "close": 52.04, "volume": 1968586.0}, {"date": "2024-02-08", "close": 52.32, "volume": 1841207.0}, {"date": "2024-02-09", "close": 52.14, "volume": 1860985.0}, {"date": "2024-02-12", "close": 52.76, "volume": 2016511.0}, {"date": "2024-02-13", "close": 51.87, "volume": 2222375.0}, {"date": "2024-02-14", "close": 52.27, "volume": 2177307.0}, {"date": "2024-02-15", "close": 53.19, "volume": 2125035.0}, {"date": "2024-02-16", "close": 52.81, "volume": 1813391.0}, {"date": "2024-02-20", "close": 52.5, "volume": 1846750.0}, {"date": "2024-02-21", "close": 53.0, "volume": 1941962.0}, {"date": "2024-02-22", "close": 53.49, "volume": 1603240.0}, {"date": "2024-02-23", "close": 53.6, "volume": 1699783.0}, {"date": "2024-02-26", "close": 53.66, "volume": 1782087.0}, {"date": "2024-02-27", "close": 53.78, "volume": 1951450.0}, {"date": "2024-02-28", "close": 53.7, "volume": 1757154.0}, {"date": "2024-02-29", "close": 53.96, "volume": 1883439.0}, {"date": "2024-03-01", "close": 54.54, "volume": 2128811.0}, {"date": "2024-03-04", "close": 54.36, "volume": 1662408.0}, {"date": "2024-03-05", "close": 54.32, "volume": 1745009.0}, {"date": "2024-03-06", "close": 54.64, "volume": 1766406.0}, {"date": "2024-03-07", "close": 55.18, "volume": 7274610.0}, {"date": "2024-03-08", "close": 55.2, "volume": 3016342.0}, {"date": "2024-03-11", "close": 55.31, "volume": 1886825.0}, {"date": "2024-03-12", "close": 55.56, "volume": 1478783.0}, {"date": "2024-03-13", "close": 56.15, "volume": 2294227.0}, {"date": "2024-03-14", "close": 55.89, "volume": 1583864.0}, {"date": "2024-03-15", "close": 56.07, "volume": 1726258.0}, {"date": "2024-03-18", "close": 56.08, "volume": 2073836.0}, {"date": "2024-03-19", "close": 56.63, "volume": 1757612.0}, {"date": "2024-03-20", "close": 57.19, "volume": 2154880.0}, {"date": "2024-03-21", "close": 57.38, "volume": 2564857.0}, {"date": "2024-03-22", "close": 57.11, "volume": 1548432.0}, {"date": "2024-03-25", "close": 57.2, "volume": 1686637.0}, {"date": "2024-03-26", "close": 56.96, "volume": 2015758.0}, {"date": "2024-03-27", "close": 57.75, "volume": 1966184.0}, {"date": "2024-03-28", "close": 58.11, "volume": 2479816.0}, {"date": "2024-04-01", "close": 58.09, "volume": 4903640.0}, {"date": "2024-04-02", "close": 57.73, "volume": 9326283.0}, {"date": "2024-04-03", "close": 57.99, "volume": 2190135.0}, {"date": "2024-04-04", "close": 57.44, "volume": 2433490.0}, {"date": "2024-04-05", "close": 57.88, "volume": 2287887.0}, {"date": "2024-04-08", "close": 57.7, "volume": 1864316.0}, {"date": "2024-04-09", "close": 57.75, "volume": 2476378.0}, {"date": "2024-04-10", "close": 57.03, "volume": 2925840.0}, {"date": "2024-04-11", "close": 56.96, "volume": 1939286.0}, {"date": "2024-04-12", "close": 56.06, "volume": 3129869.0}, {"date": "2024-04-15", "close": 55.52, "volume": 1896388.0}, {"date": "2024-04-16", "close": 55.16, "volume": 2375104.0}, {"date": "2024-04-17", "close": 54.98, "volume": 1846560.0}, {"date": "2024-04-18", "close": 54.84, "volume": 1897329.0}, {"date": "2024-04-19", "close": 55.16, "volume": 1934893.0}, {"date": "2024-04-22", "close": 55.37, "volume": 1867797.0}, {"date": "2024-04-23", "close": 55.64, "volume": 2088320.0}, {"date": "2024-04-24", "close": 55.57, "volume": 2058692.0}, {"date": "2024-04-25", "close": 55.39, "volume": 2036008.0}, {"date": "2024-04-26", "close": 55.55, "volume": 1793874.0}, {"date": "2024-04-29", "close": 56.08, "volume": 1446643.0}, {"date": "2024-04-30", "close": 54.84, "volume": 2281951.0}, {"date": "2024-05-01", "close": 54.23, "volume": 2620770.0}, {"date": "2024-05-02", "close": 54.59, "volume": 2163969.0}, {"date": "2024-05-03", "close": 54.78, "volume": 2302353.0}, {"date": "2024-05-06", "close": 55.15, "volume": 2034962.0}, {"date": "2024-05-07", "close": 55.12, "volume": 13834960.0}, {"date": "2024-05-08", "close": 55.17, "volume": 2861054.0}, {"date": "2024-05-09", "close": 55.84, "volume": 2021836.0}, {"date": "2024-05-10", "close": 55.78, "volume": 1314099.0}, {"date": "2024-05-13", "close": 55.74, "volume": 1942145.0}, {"date": "2024-05-14", "close": 55.91, "volume": 1722720.0}, {"date": "2024-05-15", "close": 56.23, "volume": 1785046.0}, {"date": "2024-05-16", "close": 55.91, "volume": 1785694.0}, {"date": "2024-05-17", "close": 56.06, "volume": 1767047.0}, {"date": "2024-05-20", "close": 55.89, "volume": 1871361.0}, {"date": "2024-05-21", "close": 55.7, "volume": 1594627.0}, {"date": "2024-05-22", "close": 55.13, "volume": 1696140.0}, {"date": "2024-05-23", "close": 54.71, "volume": 1940680.0}, {"date": "2024-05-24", "close": 55.05, "volume": 1380628.0}, {"date": "2024-05-28", "close": 54.96, "volume": 1944568.0}, {"date": "2024-05-29", "close": 54.44, "volume": 1975833.0}, {"date": "2024-05-30", "close": 55.16, "volume": 1941979.0}, {"date": "2024-05-31", "close": 56.19, "volume": 1565670.0}, {"date": "2024-06-03", "close": 55.46, "volume": 1976209.0}, {"date": "2024-06-04", "close": 54.77, "volume": 1879925.0}, {"date": "2024-06-05", "close": 54.99, "volume": 1833000.0}, {"date": "2024-06-06", "close": 54.9, "volume": 2188894.0}, {"date": "2024-06-07", "close": 54.68, "volume": 1534642.0}, {"date": "2024-06-10", "close": 54.89, "volume": 1950602.0}, {"date": "2024-06-11", "close": 54.82, "volume": 2043418.0}, {"date": "2024-06-12", "close": 54.82, "volume": 2553721.0}, {"date": "2024-06-13", "close": 54.58, "volume": 1989812.0}, {"date": "2024-06-14", "close": 54.04, "volume": 2185792.0}, {"date": "2024-06-17", "close": 54.395, "volume": 3673070.0}, {"date": "2024-06-18", "close": 54.62, "volume": 2531044.0}, {"date": "2024-06-20", "close": 54.895, "volume": 2768586.0}, {"date": "2024-06-21", "close": 55.08, "volume": 2119278.0}, {"date": "2024-06-24", "close": 55.25, "volume": 1657276.0}, {"date": "2024-06-25", "close": 54.74, "volume": 1812667.0}, {"date": "2024-06-26", "close": 54.52, "volume": 1712976.0}, {"date": "2024-06-27", "close": 54.15, "volume": 1627215.0}, {"date": "2024-06-28", "close": 54.49, "volume": 1721772.0}, {"date": "2024-07-01", "close": 54.05, "volume": 2084699.0}, {"date": "2024-07-02", "close": 53.99, "volume": 2627515.0}, {"date": "2024-07-03", "close": 53.93, "volume": 1801377.0}, {"date": "2024-07-05", "close": 53.41, "volume": 2027421.0}, {"date": "2024-07-08", "close": 53.72, "volume": 2278936.0}, {"date": "2024-07-09", "close": 53.425, "volume": 2065575.0}, {"date": "2024-07-10", "close": 53.82, "volume": 2255198.0}, {"date": "2024-07-11", "close": 54.9, "volume": 2370422.0}, {"date": "2024-07-12", "close": 55.4, "volume": 2104364.0}, {"date": "2024-07-15", "close": 55.56, "volume": 1767814.0}, {"date": "2024-07-16", "close": 56.87, "volume": 2180332.0}, {"date": "2024-07-17", "close": 56.8, "volume": 2716551.0}, {"date": "2024-07-18", "close": 56.51, "volume": 1932193.0}, {"date": "2024-07-19", "close": 56.03, "volume": 1888296.0}, {"date": "2024-07-22", "close": 56.32, "volume": 2128967.0}, {"date": "2024-07-23", "close": 56.0, "volume": 1844985.0}, {"date": "2024-07-24", "close": 55.42, "volume": 1832317.0}, {"date": "2024-07-25", "close": 56.05, "volume": 2085380.0}, {"date": "2024-07-26", "close": 57.46, "volume": 1963101.0}, {"date": "2024-07-29", "close": 57.34, "volume": 1749025.0}, {"date": "2024-07-30", "close": 57.69, "volume": 2211076.0}, {"date": "2024-07-31", "close": 57.82, "volume": 2332326.0}, {"date": "2024-08-01", "close": 56.54, "volume": 2216364.0}, {"date": "2024-08-02", "close": 55.16, "volume": 2933024.0}, {"date": "2024-08-05", "close": 53.81, "volume": 5585459.0}, {"date": "2024-08-06", "close": 54.19, "volume": 2500176.0}, {"date": "2024-08-07", "close": 53.75, "volume": 1867205.0}, {"date": "2024-08-08", "close": 54.82, "volume": 1845737.0}, {"date": "2024-08-09", "close": 54.93, "volume": 1679548.0}, {"date": "2024-08-12", "close": 54.48, "volume": 2101267.0}, {"date": "2024-08-13", "close": 55.2, "volume": 1540744.0}, {"date": "2024-08-14", "close": 54.94, "volume": 1900149.0}, {"date": "2024-08-15", "close": 55.92, "volume": 1563840.0}, {"date": "2024-08-16", "close": 55.96, "volume": 1343184.0}, {"date": "2024-08-19", "close": 56.41, "volume": 1051821.0}, {"date": "2024-08-20", "close": 55.9, "volume": 1404639.0}, {"date": "2024-08-21", "close": 56.54, "volume": 1283153.0}, {"date": "2024-08-22", "close": 56.35, "volume": 1684631.0}, {"date": "2024-08-23", "close": 57.56, "volume": 1966882.0}, {"date": "2024-08-26", "close": 57.57, "volume": 1391788.0}, {"date": "2024-08-27", "close": 57.41, "volume": 1162845.0}, {"date": "2024-08-28", "close": 57.21, "volume": 1342193.0}, {"date": "2024-08-29", "close": 57.48, "volume": 1899747.0}, {"date": "2024-08-30", "close": 57.81, "volume": 1387458.0}, {"date": "2024-09-03", "close": 56.7, "volume": 1679476.0}, {"date": "2024-09-04", "close": 56.39, "volume": 1223387.0}, {"date": "2024-09-05", "close": 55.85, "volume": 1492090.0}, {"date": "2024-09-06", "close": 55.26, "volume": 1708463.0}, {"date": "2024-09-09", "close": 55.38, "volume": 1510313.0}, {"date": "2024-09-10", "close": 55.15, "volume": 1621685.0}, {"date": "2024-09-11", "close": 55.02, "volume": 2420189.0}, {"date": "2024-09-12", "close": 55.53, "volume": 1949506.0}, {"date": "2024-09-13", "close": 56.41, "volume": 1292649.0}, {"date": "2024-09-16", "close": 56.7, "volume": 1154298.0}, {"date": "2024-09-17", "close": 57.08, "volume": 1708964.0}, {"date": "2024-09-18", "close": 57.07, "volume": 1884127.0}, {"date": "2024-09-19", "close": 57.9, "volume": 1559339.0}, {"date": "2024-09-20", "close": 57.37, "volume": 3164999.0}, {"date": "2024-09-23", "close": 57.62, "volume": 1243555.0}, {"date": "2024-09-24", "close": 57.83, "volume": 1537789.0}, {"date": "2024-09-25", "close": 57.15, "volume": 1278628.0}, {"date": "2024-09-26", "close": 57.38, "volume": 1523153.0}, {"date": "2024-09-27", "close": 57.77, "volume": 1949738.0}, {"date": "2024-09-30", "close": 57.83, "volume": 1421282.0}, {"date": "2024-10-01", "close": 57.76, "volume": 1697026.0}, {"date": "2024-10-02", "close": 57.75, "volume": 1520808.0}, {"date": "2024-10-03", "close": 57.87, "volume": 1462355.0}, {"date": "2024-10-04", "close": 58.37, "volume": 1248231.0}, {"date": "2024-10-07", "close": 58.24, "volume": 1505270.0}, {"date": "2024-10-08", "close": 57.7, "volume": 1458040.0}, {"date": "2024-10-09", "close": 58.08, "volume": 1337448.0}, {"date": "2024-10-10", "close": 57.92, "volume": 1133938.0}, {"date": "2024-10-11", "close": 58.36, "volume": 1969442.0}, {"date": "2024-10-14", "close": 58.54, "volume": 974792.0}, {"date": "2024-10-15", "close": 58.06, "volume": 1322455.0}, {"date": "2024-10-16", "close": 58.52, "volume": 1255488.0}, {"date": "2024-10-17", "close": 58.77, "volume": 1139866.0}, {"date": "2024-10-18", "close": 58.8, "volume": 1022568.0}, {"date": "2024-10-21", "close": 58.13, "volume": 1138777.0}, {"date": "2024-10-22", "close": 57.75, "volume": 1129322.0}, {"date": "2024-10-23", "close": 57.15, "volume": 1085157.0}, {"date": "2024-10-24", "close": 57.36, "volume": 1415964.0}, {"date": "2024-10-25", "close": 57.35, "volume": 1135382.0}, {"date": "2024-10-28", "close": 57.65, "volume": 1117745.0}, {"date": "2024-10-29", "close": 57.27, "volume": 1571894.0}, {"date": "2024-10-30", "close": 56.98, "volume": 1181212.0}, {"date": "2024-10-31", "close": 56.92, "volume": 1339770.0}, {"date": "2024-11-01", "close": 57.21, "volume": 1297513.0}, {"date": "2024-11-04", "close": 57.53, "volume": 1115079.0}, {"date": "2024-11-05", "close": 58.08, "volume": 1353731.0}, {"date": "2024-11-06", "close": 59.69, "volume": 2510948.0}, {"date": "2024-11-07", "close": 59.78, "volume": 2233031.0}, {"date": "2024-11-08", "close": 59.74, "volume": 1635757.0}, {"date": "2024-11-11", "close": 60.26, "volume": 1692493.0}, {"date": "2024-11-12", "close": 59.7, "volume": 1312198.0}, {"date": "2024-11-13", "close": 59.63, "volume": 3497973.0}, {"date": "2024-11-14", "close": 59.58, "volume": 1664324.0}, {"date": "2024-11-15", "close": 58.89, "volume": 1760418.0}, {"date": "2024-11-18", "close": 59.11, "volume": 1286568.0}, {"date": "2024-11-19", "close": 58.8, "volume": 1649379.0}, {"date": "2024-11-20", "close": 59.19, "volume": 2079587.0}, {"date": "2024-11-21", "close": 59.96, "volume": 2000967.0}, {"date": "2024-11-22", "close": 60.78, "volume": 2045902.0}, {"date": "2024-11-25", "close": 61.35, "volume": 1944239.0}, {"date": "2024-11-26", "close": 60.93, "volume": 1668672.0}, {"date": "2024-11-27", "close": 60.59, "volume": 1448295.0}, {"date": "2024-11-29", "close": 60.87, "volume": 581619.0}, {"date": "2024-12-02", "close": 61.08, "volume": 1726395.0}, {"date": "2024-12-03", "close": 61.05, "volume": 1517936.0}, {"date": "2024-12-04", "close": 60.87, "volume": 1295775.0}, {"date": "2024-12-05", "close": 60.43, "volume": 1620066.0}, {"date": "2024-12-06", "close": 60.44, "volume": 1660329.0}, {"date": "2024-12-09", "close": 60.37, "volume": 1664366.0}, {"date": "2024-12-10", "close": 59.67, "volume": 1754718.0}, {"date": "2024-12-11", "close": 59.79, "volume": 1534319.0}, {"date": "2024-12-12", "close": 59.32, "volume": 1186680.0}, {"date": "2024-12-13", "close": 58.89, "volume": 1378583.0}, {"date": "2024-12-16", "close": 58.45, "volume": 1562930.0}, {"date": "2024-12-17", "close": 58.11, "volume": 1710326.0}, {"date": "2024-12-18", "close": 56.4, "volume": 2070923.0}, {"date": "2024-12-19", "close": 56.06, "volume": 3209513.0}, {"date": "2024-12-20", "close": 56.79, "volume": 3913210.0}, {"date": "2024-12-23", "close": 56.92, "volume": 2663336.0}, {"date": "2024-12-24", "close": 57.22, "volume": 910965.0}, {"date": "2024-12-26", "close": 57.27, "volume": 856207.0}, {"date": "2024-12-27", "close": 56.72, "volume": 1334933.0}, {"date": "2024-12-30", "close": 56.16, "volume": 1388488.0}, {"date": "2024-12-31", "close": 56.48, "volume": 1777614.0}, {"date": "2025-01-02", "close": 56.58, "volume": 2519147.0}, {"date": "2025-01-03", "close": 57.0, "volume": 2101701.0}, {"date": "2025-01-06", "close": 57.13, "volume": 2044041.0}, {"date": "2025-01-07", "close": 57.03, "volume": 2295736.0}, {"date": "2025-01-08", "close": 56.91, "volume": 1944372.0}, {"date": "2025-01-10", "close": 56.45, "volume": 2757991.0}, {"date": "2025-01-13", "close": 56.96, "volume": 2601720.0}, {"date": "2025-01-14", "close": 57.39, "volume": 2151008.0}, {"date": "2025-01-15", "close": 57.89, "volume": 2241577.0}, {"date": "2025-01-16", "close": 58.07, "volume": 1938935.0}, {"date": "2025-01-17", "close": 58.42, "volume": 1572903.0}, {"date": "2025-01-21", "close": 58.78, "volume": 2069436.0}, {"date": "2025-01-22", "close": 58.37, "volume": 1949011.0}, {"date": "2025-01-23", "close": 58.86, "volume": 2439989.0}, {"date": "2025-01-24", "close": 58.67, "volume": 1595965.0}, {"date": "2025-01-27", "close": 58.96, "volume": 2186349.0}, {"date": "2025-01-28", "close": 58.64, "volume": 1557946.0}, {"date": "2025-01-29", "close": 58.69, "volume": 1565464.0}, {"date": "2025-01-30", "close": 58.97, "volume": 1503094.0}, {"date": "2025-01-31", "close": 58.05, "volume": 1867238.0}, {"date": "2025-02-03", "close": 57.6, "volume": 2920316.0}, {"date": "2025-02-04", "close": 58.03, "volume": 1710440.0}, {"date": "2025-02-05", "close": 58.12, "volume": 2073433.0}, {"date": "2025-02-06", "close": 57.41, "volume": 2392677.0}, {"date": "2025-02-07", "close": 57.18, "volume": 1909657.0}, {"date": "2025-02-10", "close": 57.64, "volume": 2066214.0}, {"date": "2025-02-11", "close": 57.84, "volume": 2560881.0}, {"date": "2025-02-12", "close": 57.15, "volume": 2917777.0}, {"date": "2025-02-13", "close": 58.06, "volume": 3054613.0}, {"date": "2025-02-14", "close": 58.16, "volume": 2007204.0}, {"date": "2025-02-18", "close": 58.66, "volume": 2549450.0}, {"date": "2025-02-19", "close": 58.74, "volume": 2259904.0}, {"date": "2025-02-20", "close": 58.82, "volume": 1920786.0}, {"date": "2025-02-21", "close": 57.88, "volume": 2330257.0}, {"date": "2025-02-24", "close": 58.09, "volume": 2168726.0}, {"date": "2025-02-25", "close": 57.9, "volume": 1651410.0}, {"date": "2025-02-26", "close": 57.5, "volume": 1824663.0}, {"date": "2025-02-27", "close": 56.96, "volume": 1674283.0}, {"date": "2025-02-28", "close": 57.26, "volume": 1907062.0}, {"date": "2025-03-03", "close": 56.08, "volume": 3400164.0}, {"date": "2025-03-04", "close": 55.29, "volume": 3342642.0}, {"date": "2025-03-05", "close": 55.45, "volume": 2593222.0}, {"date": "2025-03-06", "close": 55.26, "volume": 2436624.0}, {"date": "2025-03-07", "close": 56.23, "volume": 2679099.0}, {"date": "2025-03-10", "close": 55.81, "volume": 2364980.0}, {"date": "2025-03-11", "close": 54.7, "volume": 3517449.0}, {"date": "2025-03-12", "close": 54.2, "volume": 4670641.0}, {"date": "2025-03-13", "close": 53.6, "volume": 2413479.0}, {"date": "2025-03-14", "close": 54.55, "volume": 2044706.0}, {"date": "2025-03-17", "close": 55.36, "volume": 2539555.0}, {"date": "2025-03-18", "close": 55.19, "volume": 2651529.0}, {"date": "2025-03-19", "close": 55.7, "volume": 2172984.0}, {"date": "2025-03-20", "close": 55.52, "volume": 1506776.0}, {"date": "2025-03-21", "close": 55.01, "volume": 1777883.0}, {"date": "2025-03-24", "close": 55.57, "volume": 2165636.0}, {"date": "2025-03-25", "close": 55.38, "volume": 2503178.0}, {"date": "2025-03-26", "close": 55.37, "volume": 1401279.0}, {"date": "2025-03-27", "close": 55.1, "volume": 1585472.0}, {"date": "2025-03-28", "close": 54.34, "volume": 2209687.0}, {"date": "2025-03-31", "close": 54.76, "volume": 2403515.0}, {"date": "2025-04-01", "close": 54.61, "volume": 1757261.0}, {"date": "2025-04-02", "close": 54.9, "volume": 1756787.0}, {"date": "2025-04-03", "close": 51.85, "volume": 4605418.0}, {"date": "2025-04-04", "close": 49.12, "volume": 7954726.0}, {"date": "2025-04-07", "close": 48.69, "volume": 9534532.0}, {"date": "2025-04-08", "close": 47.46, "volume": 7395397.0}, {"date": "2025-04-09", "close": 51.17, "volume": 6986417.0}, {"date": "2025-04-10", "close": 48.99, "volume": 5807047.0}, {"date": "2025-04-11", "close": 49.9, "volume": 3297509.0}, {"date": "2025-04-14", "close": 50.38, "volume": 2784422.0}, {"date": "2025-04-15", "close": 50.2, "volume": 2992231.0}, {"date": "2025-04-16", "close": 49.59, "volume": 3072582.0}, {"date": "2025-04-17", "close": 50.22, "volume": 3490467.0}, {"date": "2025-04-21", "close": 49.38, "volume": 2603087.0}, {"date": "2025-04-22", "close": 50.43, "volume": 3236294.0}, {"date": "2025-04-23", "close": 50.71, "volume": 3682456.0}, {"date": "2025-04-24", "close": 51.7, "volume": 2532943.0}, {"date": "2025-04-25", "close": 51.55, "volume": 2366135.0}, {"date": "2025-04-28", "close": 51.705, "volume": 2228332.0}, {"date": "2025-04-29", "close": 51.86, "volume": 2250632.0}, {"date": "2025-04-30", "close": 51.85, "volume": 2884176.0}, {"date": "2025-05-01", "close": 51.7, "volume": 2651422.0}, {"date": "2025-05-02", "close": 52.57, "volume": 3078737.0}, {"date": "2025-05-05", "close": 52.27, "volume": 3442913.0}, {"date": "2025-05-06", "close": 51.94, "volume": 2365025.0}, {"date": "2025-05-07", "close": 52.15, "volume": 1935184.0}, {"date": "2025-05-08", "close": 52.64, "volume": 2715170.0}, {"date": "2025-05-09", "close": 52.5, "volume": 1969564.0}, {"date": "2025-05-12", "close": 54.43, "volume": 2157307.0}, {"date": "2025-05-13", "close": 54.6, "volume": 1791930.0}, {"date": "2025-05-14", "close": 54.0, "volume": 1494192.0}, {"date": "2025-05-15", "close": 54.58, "volume": 2131091.0}, {"date": "2025-05-16", "close": 54.89, "volume": 1906089.0}, {"date": "2025-05-19", "close": 54.86, "volume": 1897827.0}, {"date": "2025-05-20", "close": 54.72, "volume": 2111438.0}, {"date": "2025-05-21", "close": 53.67, "volume": 3101342.0}, {"date": "2025-05-22", "close": 53.61, "volume": 2664477.0}, {"date": "2025-05-23", "close": 53.29, "volume": 2213636.0}, {"date": "2025-05-27", "close": 54.16, "volume": 2310211.0}, {"date": "2025-05-28", "close": 53.65, "volume": 2473883.0}, {"date": "2025-05-29", "close": 53.76, "volume": 2470961.0}, {"date": "2025-05-30", "close": 53.59, "volume": 1857182.0}, {"date": "2025-06-02", "close": 53.66, "volume": 3458714.0}, {"date": "2025-06-03", "close": 54.25, "volume": 4540147.0}, {"date": "2025-06-04", "close": 54.08, "volume": 6039398.0}, {"date": "2025-06-05", "close": 53.91, "volume": 3519037.0}, {"date": "2025-06-06", "close": 54.5, "volume": 2340304.0}, {"date": "2025-06-09", "close": 54.72, "volume": 2757560.0}, {"date": "2025-06-10", "close": 55.29, "volume": 3299652.0}, {"date": "2025-06-11", "close": 55.14, "volume": 2841994.0}, {"date": "2025-06-12", "close": 55.3, "volume": 2204610.0}, {"date": "2025-06-13", "close": 54.82, "volume": 2751891.0}, {"date": "2025-06-16", "close": 55.21, "volume": 2853098.0}, {"date": "2025-06-17", "close": 54.69, "volume": 2881682.0}, {"date": "2025-06-18", "close": 54.5, "volume": 3089069.0}, {"date": "2025-06-20", "close": 54.52, "volume": 2217743.0}, {"date": "2025-06-23", "close": 54.52, "volume": 2733074.0}, {"date": "2025-06-24", "close": 54.72, "volume": 2710303.0}, {"date": "2025-06-25", "close": 54.34, "volume": 2884917.0}, {"date": "2025-06-26", "close": 54.76, "volume": 2369620.0}, {"date": "2025-06-27", "close": 55.04, "volume": 3106225.0}, {"date": "2025-06-30", "close": 55.1, "volume": 2843661.0}, {"date": "2025-07-01", "close": 56.1, "volume": 5116013.0}, {"date": "2025-07-02", "close": 56.54, "volume": 3552557.0}, {"date": "2025-07-03", "close": 56.63, "volume": 1887017.0}, {"date": "2025-07-07", "close": 56.2, "volume": 3192375.0}, {"date": "2025-07-08", "close": 56.67, "volume": 2409919.0}, {"date": "2025-07-09", "close": 56.6, "volume": 3234265.0}, {"date": "2025-07-10", "close": 57.06, "volume": 2908807.0}, {"date": "2025-07-11", "close": 56.56, "volume": 2568386.0}, {"date": "2025-07-14", "close": 56.44, "volume": 2799774.0}, {"date": "2025-07-15", "close": 55.49, "volume": 4136948.0}, {"date": "2025-07-16", "close": 55.58, "volume": 4149288.0}, {"date": "2025-07-17", "close": 55.94, "volume": 2889770.0}, {"date": "2025-07-18", "close": 55.76, "volume": 3476120.0}, {"date": "2025-07-21", "close": 55.85, "volume": 2623670.0}, {"date": "2025-07-22", "close": 56.77, "volume": 2246333.0}, {"date": "2025-07-23", "close": 57.41, "volume": 2107092.0}, {"date": "2025-07-24", "close": 57.04, "volume": 1655907.0}, {"date": "2025-07-25", "close": 57.25, "volume": 1286913.0}, {"date": "2025-07-28", "close": 57.13, "volume": 1793343.0}, {"date": "2025-07-29", "close": 56.91, "volume": 2135388.0}, {"date": "2025-07-30", "close": 56.3, "volume": 2215125.0}, {"date": "2025-07-31", "close": 55.65, "volume": 2668988.0}, {"date": "2025-08-01", "close": 55.15, "volume": 2009099.0}, {"date": "2025-08-04", "close": 55.67, "volume": 1927371.0}, {"date": "2025-08-05", "close": 55.69, "volume": 2263546.0}, {"date": "2025-08-06", "close": 55.46, "volume": 1995367.0}, {"date": "2025-08-07", "close": 55.22, "volume": 2320099.0}, {"date": "2025-08-08", "close": 55.59, "volume": 2100278.0}, {"date": "2025-08-11", "close": 55.28, "volume": 2100654.0}, {"date": "2025-08-12", "close": 55.99, "volume": 1707118.0}, {"date": "2025-08-13", "close": 56.91, "volume": 2220480.0}, {"date": "2025-08-14", "close": 56.68, "volume": 1975368.0}, {"date": "2025-08-15", "close": 56.84, "volume": 1848713.0}, {"date": "2025-08-18", "close": 56.81, "volume": 1903402.0}, {"date": "2025-08-19", "close": 57.02, "volume": 1639221.0}, {"date": "2025-08-20", "close": 57.03, "volume": 2137997.0}, {"date": "2025-08-21", "close": 57.0, "volume": 1972336.0}, {"date": "2025-08-22", "close": 58.05, "volume": 1412861.0}, {"date": "2025-08-25", "close": 57.72, "volume": 1305536.0}, {"date": "2025-08-26", "close": 57.61, "volume": 2221380.0}, {"date": "2025-08-27", "close": 57.95, "volume": 1766538.0}, {"date": "2025-08-28", "close": 57.93, "volume": 1519193.0}, {"date": "2025-08-29", "close": 58.11, "volume": 1491146.0}, {"date": "2025-09-02", "close": 57.95, "volume": 1406330.0}, {"date": "2025-09-03", "close": 57.59, "volume": 2228084.0}, {"date": "2025-09-04", "close": 57.49, "volume": 1594489.0}, {"date": "2025-09-05", "close": 57.55, "volume": 1632070.0}, {"date": "2025-09-08", "close": 57.51, "volume": 2093234.0}, {"date": "2025-09-09", "close": 57.39, "volume": 2940799.0}, {"date": "2025-09-10", "close": 57.36, "volume": 3076884.0}, {"date": "2025-09-11", "close": 57.88, "volume": 3531973.0}, {"date": "2025-09-12", "close": 57.22, "volume": 2364704.0}, {"date": "2025-09-15", "close": 56.97, "volume": 2830229.0}, {"date": "2025-09-16", "close": 57.11, "volume": 2958601.0}, {"date": "2025-09-17", "close": 57.32, "volume": 3278834.0}, {"date": "2025-09-18", "close": 57.41, "volume": 2399231.0}, {"date": "2025-09-19", "close": 57.23, "volume": 2033584.0}, {"date": "2025-09-22", "close": 57.17, "volume": 3275323.0}, {"date": "2025-09-23", "close": 57.4, "volume": 2760949.0}, {"date": "2025-09-24", "close": 57.47, "volume": 2228375.0}, {"date": "2025-09-25", "close": 56.94, "volume": 1966367.0}, {"date": "2025-09-26", "close": 57.53, "volume": 3400658.0}, {"date": "2025-09-29", "close": 57.41, "volume": 2355679.0}, {"date": "2025-09-30", "close": 57.47, "volume": 2708739.0}, {"date": "2025-10-01", "close": 57.82, "volume": 2682259.0}, {"date": "2025-10-02", "close": 57.69, "volume": 2222674.0}, {"date": "2025-10-03", "close": 57.82, "volume": 1998424.0}, {"date": "2025-10-06", "close": 57.91, "volume": 2584387.0}, {"date": "2025-10-07", "close": 57.46, "volume": 3178062.0}, {"date": "2025-10-08", "close": 57.4, "volume": 2039167.0}, {"date": "2025-10-09", "close": 56.95, "volume": 1864108.0}, {"date": "2025-10-10", "close": 55.63, "volume": 2528179.0}, {"date": "2025-10-13", "close": 56.31, "volume": 1502240.0}, {"date": "2025-10-14", "close": 56.72, "volume": 2088591.0}, {"date": "2025-10-15", "close": 56.82, "volume": 1549922.0}, {"date": "2025-10-16", "close": 56.4, "volume": 1864920.0}, {"date": "2025-10-17", "close": 56.69, "volume": 2092422.0}, {"date": "2025-10-20", "close": 57.38, "volume": 2153198.0}, {"date": "2025-10-21", "close": 57.88, "volume": 1698688.0}, {"date": "2025-10-22", "close": 57.66, "volume": 1657091.0}, {"date": "2025-10-23", "close": 57.94, "volume": 1833498.0}, {"date": "2025-10-24", "close": 57.98, "volume": 1874433.0}, {"date": "2025-10-27", "close": 58.32, "volume": 1512405.0}, {"date": "2025-10-28", "close": 57.87, "volume": 1438150.0}, {"date": "2025-10-29", "close": 57.62, "volume": 3066187.0}, {"date": "2025-10-30", "close": 57.56, "volume": 1729078.0}, {"date": "2025-10-31", "close": 57.94, "volume": 1698495.0}, {"date": "2025-11-03", "close": 57.9, "volume": 1862622.0}, {"date": "2025-11-04", "close": 57.31, "volume": 1726023.0}, {"date": "2025-11-05", "close": 57.87, "volume": 1512825.0}, {"date": "2025-11-06", "close": 57.43, "volume": 1832644.0}, {"date": "2025-11-07", "close": 57.87, "volume": 1816790.0}, {"date": "2025-11-10", "close": 58.17, "volume": 1369967.0}, {"date": "2025-11-11", "close": 58.83, "volume": 1439627.0}, {"date": "2025-11-12", "close": 58.99, "volume": 1408240.0}, {"date": "2025-11-13", "close": 58.62, "volume": 1420827.0}, {"date": "2025-11-14", "close": 58.6, "volume": 1749329.0}, {"date": "2025-11-17", "close": 57.85, "volume": 1441403.0}, {"date": "2025-11-18", "close": 58.18, "volume": 2089698.0}, {"date": "2025-11-19", "close": 57.75, "volume": 1999119.0}, {"date": "2025-11-20", "close": 56.87, "volume": 1888969.0}, {"date": "2025-11-21", "close": 58.05, "volume": 2126457.0}, {"date": "2025-11-24", "close": 58.16, "volume": 1483754.0}, {"date": "2025-11-25", "close": 59.06, "volume": 1210114.0}, {"date": "2025-11-26", "close": 59.43, "volume": 1084685.0}, {"date": "2025-11-28", "close": 59.8, "volume": 460429.0}, {"date": "2025-12-01", "close": 59.64, "volume": 1165281.0}, {"date": "2025-12-02", "close": 59.61, "volume": 1941914.0}, {"date": "2025-12-03", "close": 60.31, "volume": 1209016.0}, {"date": "2025-12-04", "close": 60.42, "volume": 1367775.0}, {"date": "2025-12-05", "close": 60.67, "volume": 1303963.0}, {"date": "2025-12-08", "close": 60.34, "volume": 1134453.0}, {"date": "2025-12-09", "close": 60.33, "volume": 1330005.0}, {"date": "2025-12-10", "close": 61.19, "volume": 1630642.0}, {"date": "2025-12-11", "close": 61.53, "volume": 1601458.0}, {"date": "2025-12-12", "close": 61.31, "volume": 1264347.0}, {"date": "2025-12-15", "close": 61.38, "volume": 1693418.0}, {"date": "2025-12-16", "close": 60.71, "volume": 1232349.0}, {"date": "2025-12-17", "close": 60.78, "volume": 1499243.0}, {"date": "2025-12-18", "close": 60.59, "volume": 1460010.0}, {"date": "2025-12-19", "close": 60.89, "volume": 1044310.0}, {"date": "2025-12-22", "close": 61.25, "volume": 2024284.0}, {"date": "2025-12-23", "close": 61.13, "volume": 994099.0}, {"date": "2025-12-24", "close": 61.32, "volume": 729518.0}, {"date": "2025-12-26", "close": 61.33, "volume": 649620.0}, {"date": "2025-12-29", "close": 61.21, "volume": 737055.0}, {"date": "2025-12-30", "close": 60.645, "volume": 1032378.0}, {"date": "2025-12-31", "close": 60.17, "volume": 631337.0}, {"date": "2026-01-02", "close": 60.44, "volume": 2617614.0}, {"date": "2026-01-05", "close": 60.94, "volume": 1906775.0}, {"date": "2026-01-06", "close": 61.57, "volume": 1593310.0}, {"date": "2026-01-07", "close": 61.21, "volume": 1582365.0}, {"date": "2026-01-08", "close": 61.92, "volume": 1591794.0}, {"date": "2026-01-09", "close": 61.98, "volume": 1242524.0}, {"date": "2026-01-12", "close": 61.89, "volume": 1442110.0}, {"date": "2026-01-13", "close": 61.87, "volume": 1260676.0}, {"date": "2026-01-14", "close": 62.28, "volume": 1286293.0}, {"date": "2026-01-15", "close": 62.26, "volume": 1423301.0}, {"date": "2026-01-16", "close": 61.67, "volume": 1337312.0}, {"date": "2026-01-20", "close": 61.03, "volume": 1666488.0}, {"date": "2026-01-21", "close": 61.97, "volume": 2024565.0}, {"date": "2026-01-22", "close": 62.09, "volume": 1260511.0}, {"date": "2026-01-23", "close": 62.06, "volume": 1089102.0}, {"date": "2026-01-26", "close": 62.27, "volume": 1261066.0}, {"date": "2026-01-27", "close": 62.46, "volume": 1224351.0}, {"date": "2026-01-28", "close": 62.155, "volume": 1388835.0}, {"date": "2026-01-29", "close": 62.06, "volume": 2204138.0}, {"date": "2026-01-30", "close": 62.27, "volume": 1351675.0}, {"date": "2026-02-02", "close": 62.495, "volume": 1928174.0}, {"date": "2026-02-03", "close": 62.27, "volume": 1925311.0}, {"date": "2026-02-04", "close": 63.18, "volume": 1847871.0}, {"date": "2026-02-05", "close": 62.83, "volume": 1698122.0}, {"date": "2026-02-06", "close": 64.02, "volume": 1149120.0}, {"date": "2026-02-09", "close": 63.86, "volume": 1075295.0}, {"date": "2026-02-10", "close": 63.93, "volume": 1043808.0}, {"date": "2026-02-11", "close": 64.49, "volume": 1507777.0}, {"date": "2026-02-12", "close": 63.52, "volume": 1527756.0}, {"date": "2026-02-13", "close": 64.16, "volume": 1338237.0}, {"date": "2026-02-17", "close": 63.85, "volume": 4032969.0}, {"date": "2026-02-18", "close": 64.31, "volume": 2125162.0}, {"date": "2026-02-19", "close": 64.12, "volume": 1152898.0}, {"date": "2026-02-20", "close": 64.27, "volume": 1292930.0}, {"date": "2026-02-23", "close": 63.8, "volume": 1339577.0}, {"date": "2026-02-24", "close": 64.27, "volume": 1003965.0}, {"date": "2026-02-25", "close": 64.15, "volume": 1232753.0}, {"date": "2026-02-26", "close": 64.51, "volume": 1443724.0}, {"date": "2026-02-27", "close": 64.94, "volume": 1161962.0}, {"date": "2026-03-02", "close": 64.8, "volume": 1606577.0}, {"date": "2026-03-03", "close": 64.38, "volume": 2198562.0}, {"date": "2026-03-04", "close": 64.39, "volume": 1352100.0}, {"date": "2026-03-05", "close": 63.76, "volume": 1609467.0}, {"date": "2026-03-06", "close": 63.5, "volume": 1650763.0}, {"date": "2026-03-09", "close": 63.52, "volume": 2251784.0}, {"date": "2026-03-10", "close": 62.98, "volume": 1906317.0}, {"date": "2026-03-11", "close": 63.02, "volume": 1734333.0}, {"date": "2026-03-12", "close": 62.44, "volume": 1503025.0}, {"date": "2026-03-13", "close": 62.24, "volume": 1066726.0}, {"date": "2026-03-16", "close": 62.56, "volume": 998855.0}, {"date": "2026-03-17", "close": 63.02, "volume": 863071.0}, {"date": "2026-03-18", "close": 62.16, "volume": 1487589.0}, {"date": "2026-03-19", "close": 62.16, "volume": 1974965.0}, {"date": "2026-03-20", "close": 61.665, "volume": 1629476.0}, {"date": "2026-03-23", "close": 62.08, "volume": 1796489.0}, {"date": "2026-03-24", "close": 62.13, "volume": 1252180.0}, {"date": "2026-03-25", "close": 62.36, "volume": 1199720.0}, {"date": "2026-03-26", "close": 62.4, "volume": 1229351.0}, {"date": "2026-03-27", "close": 61.73, "volume": 1232254.0}, {"date": "2026-03-30", "close": 61.89, "volume": 1677161.0}, {"date": "2026-03-31", "close": 62.56, "volume": 1697074.0}, {"date": "2026-04-01", "close": 62.33, "volume": 1863625.0}, {"date": "2026-04-02", "close": 62.53, "volume": 1980916.0}, {"date": "2026-04-06", "close": 62.56, "volume": 1147117.0}, {"date": "2026-04-07", "close": 62.34, "volume": 1943585.0}, {"date": "2026-04-08", "close": 62.68, "volume": 1429617.0}, {"date": "2026-04-09", "close": 62.15, "volume": 1830183.0}, {"date": "2026-04-10", "close": 61.5, "volume": 1246418.0}, {"date": "2026-04-13", "close": 62.06, "volume": 4483414.0}, {"date": "2026-04-14", "close": 62.01, "volume": 1335598.0}, {"date": "2026-04-15", "close": 62.23, "volume": 887981.0}, {"date": "2026-04-16", "close": 62.73, "volume": 973262.0}, {"date": "2026-04-17", "close": 63.04, "volume": 1241254.0}, {"date": "2026-04-20", "close": 63.18, "volume": 883029.0}, {"date": "2026-04-21", "close": 63.19, "volume": 1554098.0}, {"date": "2026-04-22", "close": 62.97, "volume": 931959.0}, {"date": "2026-04-23", "close": 62.83, "volume": 1114343.0}, {"date": "2026-04-24", "close": 62.63, "volume": 1187658.0}, {"date": "2026-04-27", "close": 62.52, "volume": 847078.0}, {"date": "2026-04-28", "close": 62.5, "volume": 870125.0}, {"date": "2026-04-29", "close": 62.89, "volume": 1278426.0}, {"date": "2026-04-30", "close": 63.51, "volume": 779837.0}, {"date": "2026-05-01", "close": 63.54, "volume": 891243.0}, {"date": "2026-05-04", "close": 63.24, "volume": 939829.0}, {"date": "2026-05-05", "close": 63.66, "volume": 724743.0}, {"date": "2026-05-06", "close": 63.43, "volume": 866501.0}, {"date": "2026-05-07", "close": 63.26, "volume": 1037870.0}, {"date": "2026-05-08", "close": 63.32, "volume": 964862.0}, {"date": "2026-05-11", "close": 63.25, "volume": 933811.0}, {"date": "2026-05-12", "close": 63.07, "volume": 857080.0}, {"date": "2026-05-13", "close": 62.96, "volume": 872310.0}, {"date": "2026-05-14", "close": 63.04, "volume": 820682.0}, {"date": "2026-05-15", "close": 62.93, "volume": 914188.0}, {"date": "2026-05-18", "close": 63.59, "volume": 1031737.0}, {"date": "2026-05-19", "close": 63.31, "volume": 768058.0}, {"date": "2026-05-20", "close": 63.51, "volume": 1452519.0}, {"date": "2026-05-21", "close": 63.37, "volume": 830514.0}, {"date": "2026-05-22", "close": 64.34, "volume": 818032.0}, {"date": "2026-05-26", "close": 64.15, "volume": 974277.0}, {"date": "2026-05-27", "close": 64.14, "volume": 1002939.0}, {"date": "2026-05-28", "close": 64.63, "volume": 741834.0}, {"date": "2026-05-29", "close": 64.97, "volume": 858190.0}, {"date": "2026-06-01", "close": 65.485, "volume": 1006467.0}, {"date": "2026-06-02", "close": 65.11, "volume": 761084.0}, {"date": "2026-06-03", "close": 64.89, "volume": 989235.0}, {"date": "2026-06-04", "close": 64.85, "volume": 876735.0}, {"date": "2026-06-05", "close": 63.91, "volume": 1205506.0}, {"date": "2026-06-08", "close": 63.72, "volume": 1046538.0}, {"date": "2026-06-09", "close": 63.66, "volume": 1057659.0}, {"date": "2026-06-10", "close": 63.02, "volume": 997545.0}, {"date": "2026-06-11", "close": 63.51, "volume": 1099841.0}, {"date": "2026-06-12", "close": 64.03, "volume": 699037.0}, {"date": "2026-06-15", "close": 63.89, "volume": 1064391.0}, {"date": "2026-06-16", "close": 63.65, "volume": 859619.0}, {"date": "2026-06-17", "close": 62.22, "volume": 1081921.0}, {"date": "2026-06-18", "close": 61.8, "volume": 1056126.0}, {"date": "2026-06-22", "close": 61.48, "volume": 1077934.0}, {"date": "2026-06-23", "close": 61.84, "volume": 863730.0}, {"date": "2026-06-24", "close": 62.26, "volume": 1522810.0}, {"date": "2026-06-25", "close": 62.21, "volume": 799824.0}, {"date": "2026-06-26", "close": 63.02, "volume": 982006.0}, {"date": "2026-06-29", "close": 62.81, "volume": 893648.0}, {"date": "2026-06-30", "close": 62.2, "volume": 902378.0}, {"date": "2026-07-01", "close": 62.77, "volume": 1049760.0}, {"date": "2026-07-02", "close": 63.79, "volume": 936419.0}, {"date": "2026-07-06", "close": 63.71, "volume": 794156.0}, {"date": "2026-07-07", "close": 64.25, "volume": 704233.0}, {"date": "2026-07-08", "close": 63.62, "volume": 827971.0}, {"date": "2026-07-09", "close": 63.92, "volume": 806008.0}, {"date": "2026-07-10", "close": 64.07, "volume": 878977.0}, {"date": "2026-07-13", "close": 64.53, "volume": 746197.0}, {"date": "2026-07-14", "close": 63.83, "volume": 1066428.0}, {"date": "2026-07-15", "close": 64.0, "volume": 845215.0}, {"date": "2026-07-16", "close": 65.2, "volume": 764221.0}, {"date": "2026-07-17", "close": 64.9, "volume": 699033.0}, {"date": "2026-07-20", "close": 64.68, "volume": 1031760.0}, {"date": "2026-07-21", "close": 64.55, "volume": 838941.0}, {"date": "2026-07-22", "close": 64.38, "volume": 676293.0}, {"date": "2026-07-23", "close": 63.67, "volume": 876452.0}, {"date": "2026-07-24", "close": 64.89, "volume": 734745.0}, {"date": "2026-07-27", "close": 65.92, "volume": 779997.0}, {"date": "2026-07-28", "close": 67.52, "volume": 1403007.0}, {"date": "2026-07-29", "close": 67.86, "volume": 1284643.0}, {"date": "2026-07-30", "close": 66.78, "volume": 1185515.0}, {"date": "2026-07-31", "close": 66.91, "volume": 1056300.0}, {"date": "2026-08-03", "close": 67.3, "volume": 828145.0}, {"date": "2026-08-04", "close": 68.17, "volume": 2406334.0}, {"date": "2026-08-05", "close": 68.02, "volume": 1085728.0}, {"date": "2026-08-06", "close": 68.13, "volume": 1108518.0}, {"date": "2026-08-07", "close": 69.24, "volume": 895322.0}, {"date": "2026-08-10", "close": 70.02, "volume": 838401.0}, {"date": "2026-08-11", "close": 70.23, "volume": 790328.0}, {"date": "2026-08-12", "close": 69.95, "volume": 683729.0}, {"date": "2026-08-13", "close": 70.88, "volume": 796875.0}, {"date": "2026-08-14", "close": 70.69, "volume": 697126.0}, {"date": "2026-08-17", "close": 69.92, "volume": 701010.0}, {"date": "2026-08-18", "close": 70.42, "volume": 819027.0}, {"date": "2026-08-19", "close": 71.63, "volume": 953450.0}, {"date": "2026-08-20", "close": 71.22, "volume": 1192772.0}, {"date": "2026-08-21", "close": 72.02, "volume": 819941.0}, {"date": "2026-08-24", "close": 72.17, "volume": 1055567.0}, {"date": "2026-08-25", "close": 72.08, "volume": 1063554.0}, {"date": "2026-08-26", "close": 71.86, "volume": 742784.0}, {"date": "2026-08-27", "close": 72.06, "volume": 998944.0}, {"date": "2026-08-28", "close": 72.4, "volume": 686162.0}, {"date": "2026-08-31", "close": 72.1, "volume": 840777.0}, {"date": "2026-09-01", "close": 71.85, "volume": 1245059.0}, {"date": "2026-09-02", "close": 72.26, "volume": 1855353.0}, {"date": "2026-09-03", "close": 72.23, "volume": 1088408.0}, {"date": "2026-09-04", "close": 71.3, "volume": 1137357.0}, {"date": "2026-09-08", "close": 69.97, "volume": 1098560.0}, {"date": "2026-09-09", "close": 69.5, "volume": 1015843.0}, {"date": "2026-09-10", "close": 69.24, "volume": 892024.0}, {"date": "2026-09-11", "close": 69.94, "volume": 793720.0}, {"date": "2026-09-14", "close": 70.56, "volume": 844467.0}, {"date": "2026-09-15", "close": 70.47, "volume": 1131820.0}, {"date": "2026-09-16", "close": 69.57, "volume": 1004445.0}, {"date": "2026-09-17", "close": 69.73, "volume": 773330.0}, {"date": "2026-09-18", "close": 69.0, "volume": 625973.0}], "refreshing": true}