{"ticker": "DWX", "overview": {"name": "State Street SPDR S&P International Dividend ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "DWX", "has_prices": true, "as_of": "2026-08-07", "last": 48.2311, "prev_close": 47.7696, "change": 0.4615000000000009, "change_pct": 0.00966095592175779, "session_volume": 14149.0, "vwap_5": 47.779595963313675, "vwap_20": 47.51684168379491, "vwap_60": 46.78669143607606, "vwap_250": 44.98578552024388, "high_52w": 48.68, "low_52w": 42.3535, "avg_volume_20": 16006.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-6", "src": "CONGRESS", "ticker": "DWX", "cik": "", "company": "State Street SPDR S&P International Dividend ETF", "company_raw": "SPDR S&P International Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps DWX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400309}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-6", "src": "CONGRESS", "ticker": "DWX", "cik": "", "company": "State Street SPDR S&P International Dividend ETF", "company_raw": "SPDR S&P International Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps DWX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400309}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-6", "src": "CONGRESS", "ticker": "DWX", "cik": "", "company": "State Street SPDR S&P International Dividend ETF", "company_raw": "SPDR S&P International Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps DWX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400309}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DWX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 37.06, "volume": 94785.0}, {"date": "2016-08-09", "close": 37.21, "volume": 188092.0}, {"date": "2016-08-10", "close": 37.33, "volume": 144003.0}, {"date": "2016-08-11", "close": 37.58, "volume": 61602.0}, {"date": "2016-08-12", "close": 37.46, "volume": 76113.0}, {"date": "2016-08-15", "close": 37.68, "volume": 90895.0}, {"date": "2016-08-16", "close": 37.61, "volume": 85428.0}, {"date": "2016-08-17", "close": 37.45, "volume": 99034.0}, {"date": "2016-08-18", "close": 37.8, "volume": 178160.0}, {"date": "2016-08-19", "close": 37.48, "volume": 97491.0}, {"date": "2016-08-22", "close": 37.37, "volume": 71676.0}, {"date": "2016-08-23", "close": 37.48, "volume": 86027.0}, {"date": "2016-08-24", "close": 37.1999, "volume": 100298.0}, {"date": "2016-08-25", "close": 37.22, "volume": 68237.0}, {"date": "2016-08-26", "close": 36.95, "volume": 175961.0}, {"date": "2016-08-29", "close": 36.91, "volume": 117986.0}, {"date": "2016-08-30", "close": 36.63, "volume": 83517.0}, {"date": "2016-08-31", "close": 36.33, "volume": 117775.0}, {"date": "2016-09-01", "close": 36.72, "volume": 162081.0}, {"date": "2016-09-02", "close": 37.1, "volume": 82225.0}, {"date": "2016-09-06", "close": 37.66, "volume": 185996.0}, {"date": "2016-09-07", "close": 37.6, "volume": 84286.0}, {"date": "2016-09-08", "close": 37.71, "volume": 64196.0}, {"date": "2016-09-09", "close": 36.62, "volume": 170153.0}, {"date": "2016-09-12", "close": 36.83, "volume": 77112.0}, {"date": "2016-09-13", "close": 35.78, "volume": 221716.0}, {"date": "2016-09-14", "close": 35.83, "volume": 178341.0}, {"date": "2016-09-15", "close": 36.3, "volume": 69604.0}, {"date": "2016-09-16", "close": 35.48, "volume": 76269.0}, {"date": "2016-09-19", "close": 35.67, "volume": 118706.0}, {"date": "2016-09-20", "close": 35.72, "volume": 129955.0}, {"date": "2016-09-21", "close": 36.51, "volume": 77915.0}, {"date": "2016-09-22", "close": 36.73, "volume": 69760.0}, {"date": "2016-09-23", "close": 36.36, "volume": 67712.0}, {"date": "2016-09-26", "close": 36.0699, "volume": 109826.0}, {"date": "2016-09-27", "close": 36.21, "volume": 84937.0}, {"date": "2016-09-28", "close": 36.87, "volume": 154695.0}, {"date": "2016-09-29", "close": 36.49, "volume": 94449.0}, {"date": "2016-09-30", "close": 36.79, "volume": 106483.0}, {"date": "2016-10-03", "close": 36.85, "volume": 95651.0}, {"date": "2016-10-04", "close": 36.57, "volume": 72773.0}, {"date": "2016-10-05", "close": 36.89, "volume": 97708.0}, {"date": "2016-10-06", "close": 36.77, "volume": 89351.0}, {"date": "2016-10-07", "close": 36.5, "volume": 62450.0}, {"date": "2016-10-10", "close": 36.64, "volume": 73639.0}, {"date": "2016-10-11", "close": 35.99, "volume": 79481.0}, {"date": "2016-10-12", "close": 36.0, "volume": 127224.0}, {"date": "2016-10-13", "close": 36.06, "volume": 88148.0}, {"date": "2016-10-14", "close": 36.15, "volume": 743063.0}, {"date": "2016-10-17", "close": 36.04, "volume": 73730.0}, {"date": "2016-10-18", "close": 36.6, "volume": 48773.0}, {"date": "2016-10-19", "close": 36.89, "volume": 196042.0}, {"date": "2016-10-20", "close": 36.77, "volume": 72852.0}, {"date": "2016-10-21", "close": 36.62, "volume": 97431.0}, {"date": "2016-10-24", "close": 36.58, "volume": 67009.0}, {"date": "2016-10-25", "close": 36.72, "volume": 267789.0}, {"date": "2016-10-26", "close": 36.54, "volume": 211481.0}, {"date": "2016-10-27", "close": 36.4, "volume": 86180.0}, {"date": "2016-10-28", "close": 36.34, "volume": 116657.0}, {"date": "2016-10-31", "close": 36.47, "volume": 90205.0}, {"date": "2016-11-01", "close": 36.31, "volume": 328711.0}, {"date": "2016-11-02", "close": 35.95, "volume": 150795.0}, {"date": "2016-11-03", "close": 35.945, "volume": 82154.0}, {"date": "2016-11-04", "close": 35.45, "volume": 192306.0}, {"date": "2016-11-07", "close": 36.22, "volume": 140339.0}, {"date": "2016-11-08", "close": 36.5899, "volume": 252017.0}, {"date": "2016-11-09", "close": 36.2666, "volume": 155185.0}, {"date": "2016-11-10", "close": 35.36, "volume": 211624.0}, {"date": "2016-11-11", "close": 35.01, "volume": 226742.0}, {"date": "2016-11-14", "close": 34.67, "volume": 250740.0}, {"date": "2016-11-15", "close": 35.14, "volume": 167031.0}, {"date": "2016-11-16", "close": 34.74, "volume": 153023.0}, {"date": "2016-11-17", "close": 34.85, "volume": 179169.0}, {"date": "2016-11-18", "close": 34.63, "volume": 212613.0}, {"date": "2016-11-21", "close": 35.255, "volume": 397878.0}, {"date": "2016-11-22", "close": 35.52, "volume": 131081.0}, {"date": "2016-11-23", "close": 35.45, "volume": 94028.0}, {"date": "2016-11-25", "close": 35.56, "volume": 347351.0}, {"date": "2016-11-28", "close": 35.62, "volume": 141291.0}, {"date": "2016-11-29", "close": 35.6, "volume": 137737.0}, {"date": "2016-11-30", "close": 35.74, "volume": 438249.0}, {"date": "2016-12-01", "close": 35.82, "volume": 99315.0}, {"date": "2016-12-02", "close": 35.9, "volume": 107753.0}, {"date": "2016-12-05", "close": 36.29, "volume": 154386.0}, {"date": "2016-12-06", "close": 36.56, "volume": 632014.0}, {"date": "2016-12-07", "close": 37.1, "volume": 312273.0}, {"date": "2016-12-08", "close": 37.02, "volume": 295004.0}, {"date": "2016-12-09", "close": 36.97, "volume": 158885.0}, {"date": "2016-12-12", "close": 37.14, "volume": 275776.0}, {"date": "2016-12-13", "close": 37.5, "volume": 145224.0}, {"date": "2016-12-14", "close": 36.69, "volume": 235561.0}, {"date": "2016-12-15", "close": 36.28, "volume": 233869.0}, {"date": "2016-12-16", "close": 35.46, "volume": 312430.0}, {"date": "2016-12-19", "close": 35.45, "volume": 104675.0}, {"date": "2016-12-20", "close": 35.71, "volume": 179861.0}, {"date": "2016-12-21", "close": 35.69, "volume": 178645.0}, {"date": "2016-12-22", "close": 35.585, "volume": 222445.0}, {"date": "2016-12-23", "close": 35.58, "volume": 151646.0}, {"date": "2016-12-27", "close": 35.68, "volume": 143880.0}, {"date": "2016-12-28", "close": 35.72, "volume": 125058.0}, {"date": "2016-12-29", "close": 36.13, "volume": 180013.0}, {"date": "2016-12-30", "close": 36.06, "volume": 230871.0}, {"date": "2017-01-03", "close": 36.19, "volume": 158019.0}, {"date": "2017-01-04", "close": 36.51, "volume": 276908.0}, {"date": "2017-01-05", "close": 36.8, "volume": 109455.0}, {"date": "2017-01-06", "close": 36.51, "volume": 133791.0}, {"date": "2017-01-09", "close": 36.51, "volume": 171445.0}, {"date": "2017-01-10", "close": 36.54, "volume": 156059.0}, {"date": "2017-01-11", "close": 36.83, "volume": 195015.0}, {"date": "2017-01-12", "close": 37.1, "volume": 122024.0}, {"date": "2017-01-13", "close": 37.12, "volume": 138408.0}, {"date": "2017-01-17", "close": 37.17, "volume": 130946.0}, {"date": "2017-01-18", "close": 36.92, "volume": 116550.0}, {"date": "2017-01-19", "close": 36.84, "volume": 123504.0}, {"date": "2017-01-20", "close": 36.97, "volume": 199136.0}, {"date": "2017-01-23", "close": 37.04, "volume": 100182.0}, {"date": "2017-01-24", "close": 37.43, "volume": 130819.0}, {"date": "2017-01-25", "close": 37.55, "volume": 158400.0}, {"date": "2017-01-26", "close": 37.4, "volume": 128936.0}, {"date": "2017-01-27", "close": 37.37, "volume": 132738.0}, {"date": "2017-01-30", "close": 37.04, "volume": 125963.0}, {"date": "2017-01-31", "close": 37.18, "volume": 128839.0}, {"date": "2017-02-01", "close": 37.19, "volume": 146261.0}, {"date": "2017-02-02", "close": 37.46, "volume": 246878.0}, {"date": "2017-02-03", "close": 37.46, "volume": 160068.0}, {"date": "2017-02-06", "close": 36.89, "volume": 103442.0}, {"date": "2017-02-07", "close": 36.84, "volume": 104389.0}, {"date": "2017-02-08", "close": 37.03, "volume": 123828.0}, {"date": "2017-02-09", "close": 37.12, "volume": 216348.0}, {"date": "2017-02-10", "close": 37.36, "volume": 364321.0}, {"date": "2017-02-13", "close": 37.47, "volume": 135172.0}, {"date": "2017-02-14", "close": 37.42, "volume": 209220.0}, {"date": "2017-02-15", "close": 37.48, "volume": 120058.0}, {"date": "2017-02-16", "close": 37.47, "volume": 109800.0}, {"date": "2017-02-17", "close": 37.43, "volume": 130321.0}, {"date": "2017-02-21", "close": 37.51, "volume": 100232.0}, {"date": "2017-02-22", "close": 37.53, "volume": 327577.0}, {"date": "2017-02-23", "close": 37.68, "volume": 131434.0}, {"date": "2017-02-24", "close": 37.52, "volume": 99502.0}, {"date": "2017-02-27", "close": 37.5, "volume": 523575.0}, {"date": "2017-02-28", "close": 37.36, "volume": 434589.0}, {"date": "2017-03-01", "close": 37.59, "volume": 196939.0}, {"date": "2017-03-02", "close": 37.15, "volume": 135143.0}, {"date": "2017-03-03", "close": 37.33, "volume": 283640.0}, {"date": "2017-03-06", "close": 37.27, "volume": 134985.0}, {"date": "2017-03-07", "close": 37.2, "volume": 159792.0}, {"date": "2017-03-08", "close": 36.95, "volume": 154508.0}, {"date": "2017-03-09", "close": 37.08, "volume": 111624.0}, {"date": "2017-03-10", "close": 37.27, "volume": 109640.0}, {"date": "2017-03-13", "close": 37.41, "volume": 126561.0}, {"date": "2017-03-14", "close": 37.15, "volume": 152564.0}, {"date": "2017-03-15", "close": 37.76, "volume": 202843.0}, {"date": "2017-03-16", "close": 37.9, "volume": 162327.0}, {"date": "2017-03-17", "close": 37.81, "volume": 196808.0}, {"date": "2017-03-20", "close": 37.8044, "volume": 113179.0}, {"date": "2017-03-21", "close": 37.65, "volume": 169457.0}, {"date": "2017-03-22", "close": 37.84, "volume": 119127.0}, {"date": "2017-03-23", "close": 37.85, "volume": 85532.0}, {"date": "2017-03-24", "close": 37.93, "volume": 124135.0}, {"date": "2017-03-27", "close": 38.11, "volume": 314060.0}, {"date": "2017-03-28", "close": 38.19, "volume": 140859.0}, {"date": "2017-03-29", "close": 38.21, "volume": 97092.0}, {"date": "2017-03-30", "close": 38.13, "volume": 146478.0}, {"date": "2017-03-31", "close": 38.08, "volume": 95267.0}, {"date": "2017-04-03", "close": 38.05, "volume": 148606.0}, {"date": "2017-04-04", "close": 38.07, "volume": 111295.0}, {"date": "2017-04-05", "close": 37.98, "volume": 82641.0}, {"date": "2017-04-06", "close": 38.05, "volume": 275377.0}, {"date": "2017-04-07", "close": 37.97, "volume": 549880.0}, {"date": "2017-04-10", "close": 37.87, "volume": 96264.0}, {"date": "2017-04-11", "close": 38.09, "volume": 220741.0}, {"date": "2017-04-12", "close": 38.187, "volume": 95978.0}, {"date": "2017-04-13", "close": 38.04, "volume": 76880.0}, {"date": "2017-04-17", "close": 38.36, "volume": 225526.0}, {"date": "2017-04-18", "close": 38.1311, "volume": 147442.0}, {"date": "2017-04-19", "close": 37.91, "volume": 129660.0}, {"date": "2017-04-20", "close": 38.18, "volume": 76461.0}, {"date": "2017-04-21", "close": 38.11, "volume": 130509.0}, {"date": "2017-04-24", "close": 38.75, "volume": 102825.0}, {"date": "2017-04-25", "close": 38.8, "volume": 109244.0}, {"date": "2017-04-26", "close": 38.63, "volume": 85437.0}, {"date": "2017-04-27", "close": 38.64, "volume": 141024.0}, {"date": "2017-04-28", "close": 38.57, "volume": 96868.0}, {"date": "2017-05-01", "close": 38.76, "volume": 272979.0}, {"date": "2017-05-02", "close": 38.98, "volume": 101481.0}, {"date": "2017-05-03", "close": 38.74, "volume": 103063.0}, {"date": "2017-05-04", "close": 38.95, "volume": 82313.0}, {"date": "2017-05-05", "close": 39.3, "volume": 102252.0}, {"date": "2017-05-08", "close": 39.05, "volume": 80531.0}, {"date": "2017-05-09", "close": 38.97, "volume": 112929.0}, {"date": "2017-05-10", "close": 39.09, "volume": 97911.0}, {"date": "2017-05-11", "close": 38.8, "volume": 1112580.0}, {"date": "2017-05-12", "close": 38.98, "volume": 62820.0}, {"date": "2017-05-15", "close": 39.19, "volume": 145657.0}, {"date": "2017-05-16", "close": 39.3, "volume": 146815.0}, {"date": "2017-05-17", "close": 38.92, "volume": 251929.0}, {"date": "2017-05-18", "close": 39.07, "volume": 124937.0}, {"date": "2017-05-19", "close": 39.51, "volume": 102421.0}, {"date": "2017-05-22", "close": 39.61, "volume": 219893.0}, {"date": "2017-05-23", "close": 39.6, "volume": 791712.0}, {"date": "2017-05-24", "close": 39.68, "volume": 100838.0}, {"date": "2017-05-25", "close": 39.71, "volume": 152155.0}, {"date": "2017-05-26", "close": 39.64, "volume": 170500.0}, {"date": "2017-05-30", "close": 39.59, "volume": 159576.0}, {"date": "2017-05-31", "close": 39.68, "volume": 121162.0}, {"date": "2017-06-01", "close": 39.97, "volume": 225128.0}, {"date": "2017-06-02", "close": 40.26, "volume": 186514.0}, {"date": "2017-06-05", "close": 40.14, "volume": 109421.0}, {"date": "2017-06-06", "close": 40.08, "volume": 123237.0}, {"date": "2017-06-07", "close": 40.01, "volume": 103278.0}, {"date": "2017-06-08", "close": 40.0, "volume": 102343.0}, {"date": "2017-06-09", "close": 39.9, "volume": 130954.0}, {"date": "2017-06-12", "close": 39.73, "volume": 90677.0}, {"date": "2017-06-13", "close": 40.08, "volume": 87504.0}, {"date": "2017-06-14", "close": 40.12, "volume": 92441.0}, {"date": "2017-06-15", "close": 39.9, "volume": 189610.0}, {"date": "2017-06-16", "close": 39.56, "volume": 106199.0}, {"date": "2017-06-19", "close": 39.73, "volume": 131974.0}, {"date": "2017-06-20", "close": 39.27, "volume": 106823.0}, {"date": "2017-06-21", "close": 39.2, "volume": 162950.0}, {"date": "2017-06-22", "close": 39.14, "volume": 74475.0}, {"date": "2017-06-23", "close": 39.27, "volume": 131527.0}, {"date": "2017-06-26", "close": 39.33, "volume": 156646.0}, {"date": "2017-06-27", "close": 39.18, "volume": 209372.0}, {"date": "2017-06-28", "close": 39.53, "volume": 134410.0}, {"date": "2017-06-29", "close": 39.23, "volume": 397920.0}, {"date": "2017-06-30", "close": 39.12, "volume": 104860.0}, {"date": "2017-07-03", "close": 39.05, "volume": 54544.0}, {"date": "2017-07-05", "close": 38.96, "volume": 106126.0}, {"date": "2017-07-06", "close": 38.72, "volume": 359348.0}, {"date": "2017-07-07", "close": 38.79, "volume": 105263.0}, {"date": "2017-07-10", "close": 38.86, "volume": 83217.0}, {"date": "2017-07-11", "close": 38.81, "volume": 84576.0}, {"date": "2017-07-12", "close": 39.11, "volume": 125203.0}, {"date": "2017-07-13", "close": 39.25, "volume": 64815.0}, {"date": "2017-07-14", "close": 39.65, "volume": 90993.0}, {"date": "2017-07-17", "close": 39.59, "volume": 123128.0}, {"date": "2017-07-18", "close": 39.72, "volume": 105681.0}, {"date": "2017-07-19", "close": 39.97, "volume": 89579.0}, {"date": "2017-07-20", "close": 40.16, "volume": 71804.0}, {"date": "2017-07-21", "close": 40.17, "volume": 80365.0}, {"date": "2017-07-24", "close": 40.13, "volume": 77668.0}, {"date": "2017-07-25", "close": 40.11, "volume": 368477.0}, {"date": "2017-07-26", "close": 40.38, "volume": 87067.0}, {"date": "2017-07-27", "close": 40.2371, "volume": 160001.0}, {"date": "2017-07-28", "close": 40.29, "volume": 61293.0}, {"date": "2017-07-31", "close": 40.34, "volume": 98453.0}, {"date": "2017-08-01", "close": 40.52, "volume": 157915.0}, {"date": "2017-08-02", "close": 40.61, "volume": 92146.0}, {"date": "2017-08-03", "close": 40.66, "volume": 92837.0}, {"date": "2017-08-04", "close": 40.65, "volume": 73959.0}, {"date": "2017-08-07", "close": 40.6, "volume": 86427.0}, {"date": "2017-08-08", "close": 40.39, "volume": 95645.0}, {"date": "2017-08-09", "close": 40.39, "volume": 98449.0}, {"date": "2017-08-10", "close": 40.0, "volume": 133854.0}, {"date": "2017-08-11", "close": 40.07, "volume": 817749.0}, {"date": "2017-08-14", "close": 40.33, "volume": 99201.0}, {"date": "2017-08-15", "close": 40.23, "volume": 83783.0}, {"date": "2017-08-16", "close": 40.56, "volume": 82219.0}, {"date": "2017-08-17", "close": 40.18, "volume": 101999.0}, {"date": "2017-08-18", "close": 40.28, "volume": 216261.0}, {"date": "2017-08-21", "close": 40.39, "volume": 75433.0}, {"date": "2017-08-22", "close": 40.59, "volume": 115926.0}, {"date": "2017-08-23", "close": 40.53, "volume": 73070.0}, {"date": "2017-08-24", "close": 40.46, "volume": 126800.0}, {"date": "2017-08-25", "close": 40.64, "volume": 111116.0}, {"date": "2017-08-28", "close": 40.62, "volume": 66415.0}, {"date": "2017-08-29", "close": 40.5, "volume": 144527.0}, {"date": "2017-08-30", "close": 40.44, "volume": 73070.0}, {"date": "2017-08-31", "close": 40.75, "volume": 70515.0}, {"date": "2017-09-01", "close": 40.85, "volume": 181123.0}, {"date": "2017-09-05", "close": 40.64, "volume": 212335.0}, {"date": "2017-09-06", "close": 40.85, "volume": 219977.0}, {"date": "2017-09-07", "close": 41.19, "volume": 194176.0}, {"date": "2017-09-08", "close": 41.14, "volume": 74343.0}, {"date": "2017-09-11", "close": 41.41, "volume": 95850.0}, {"date": "2017-09-12", "close": 41.36, "volume": 90304.0}, {"date": "2017-09-13", "close": 41.08, "volume": 69507.0}, {"date": "2017-09-14", "close": 41.17, "volume": 69637.0}, {"date": "2017-09-15", "close": 40.835, "volume": 73100.0}, {"date": "2017-09-18", "close": 40.7, "volume": 91045.0}, {"date": "2017-09-19", "close": 40.81, "volume": 83137.0}, {"date": "2017-09-20", "close": 40.68, "volume": 72439.0}, {"date": "2017-09-21", "close": 40.51, "volume": 94814.0}, {"date": "2017-09-22", "close": 40.51, "volume": 83635.0}, {"date": "2017-09-25", "close": 40.38, "volume": 84777.0}, {"date": "2017-09-26", "close": 40.28, "volume": 104469.0}, {"date": "2017-09-27", "close": 40.15, "volume": 116485.0}, {"date": "2017-09-28", "close": 40.17, "volume": 88330.0}, {"date": "2017-09-29", "close": 40.38, "volume": 102790.0}, {"date": "2017-10-02", "close": 40.29, "volume": 74511.0}, {"date": "2017-10-03", "close": 40.28, "volume": 71819.0}, {"date": "2017-10-04", "close": 40.22, "volume": 91691.0}, {"date": "2017-10-05", "close": 40.24, "volume": 313430.0}, {"date": "2017-10-06", "close": 40.17, "volume": 84406.0}, {"date": "2017-10-09", "close": 40.16, "volume": 97401.0}, {"date": "2017-10-10", "close": 40.54, "volume": 151016.0}, {"date": "2017-10-11", "close": 40.7, "volume": 128319.0}, {"date": "2017-10-12", "close": 40.69, "volume": 92051.0}, {"date": "2017-10-13", "close": 40.9, "volume": 80337.0}, {"date": "2017-10-16", "close": 40.67, "volume": 99604.0}, {"date": "2017-10-17", "close": 40.6209, "volume": 161581.0}, {"date": "2017-10-18", "close": 40.68, "volume": 102847.0}, {"date": "2017-10-19", "close": 40.7042, "volume": 98000.0}, {"date": "2017-10-20", "close": 40.649, "volume": 79265.0}, {"date": "2017-10-23", "close": 40.43, "volume": 98098.0}, {"date": "2017-10-24", "close": 40.35, "volume": 123009.0}, {"date": "2017-10-25", "close": 40.16, "volume": 43024.0}, {"date": "2017-10-26", "close": 40.24, "volume": 70395.0}, {"date": "2017-10-27", "close": 40.24, "volume": 59965.0}, {"date": "2017-10-30", "close": 40.3399, "volume": 53860.0}, {"date": "2017-10-31", "close": 40.38, "volume": 66416.0}, {"date": "2017-11-01", "close": 40.27, "volume": 108590.0}, {"date": "2017-11-02", "close": 40.41, "volume": 56580.0}, {"date": "2017-11-03", "close": 40.33, "volume": 55695.0}, {"date": "2017-11-06", "close": 40.46, "volume": 59270.0}, {"date": "2017-11-07", "close": 40.38, "volume": 88081.0}, {"date": "2017-11-08", "close": 40.54, "volume": 80101.0}, {"date": "2017-11-09", "close": 40.49, "volume": 203025.0}, {"date": "2017-11-10", "close": 40.41, "volume": 45787.0}, {"date": "2017-11-13", "close": 40.22, "volume": 75761.0}, {"date": "2017-11-14", "close": 40.23, "volume": 72637.0}, {"date": "2017-11-15", "close": 40.13, "volume": 55385.0}, {"date": "2017-11-16", "close": 40.33, "volume": 176829.0}, {"date": "2017-11-17", "close": 40.24, "volume": 103714.0}, {"date": "2017-11-20", "close": 40.28, "volume": 56660.0}, {"date": "2017-11-21", "close": 40.49, "volume": 61344.0}, {"date": "2017-11-22", "close": 40.76, "volume": 51651.0}, {"date": "2017-11-24", "close": 40.9063, "volume": 21109.0}, {"date": "2017-11-27", "close": 40.83, "volume": 67319.0}, {"date": "2017-11-28", "close": 41.07, "volume": 76981.0}, {"date": "2017-11-29", "close": 40.95, "volume": 50336.0}, {"date": "2017-11-30", "close": 41.04, "volume": 69863.0}, {"date": "2017-12-01", "close": 41.12, "volume": 98527.0}, {"date": "2017-12-04", "close": 40.95, "volume": 95088.0}, {"date": "2017-12-05", "close": 40.8852, "volume": 78087.0}, {"date": "2017-12-06", "close": 40.85, "volume": 77276.0}, {"date": "2017-12-07", "close": 40.89, "volume": 90966.0}, {"date": "2017-12-08", "close": 40.91, "volume": 58002.0}, {"date": "2017-12-11", "close": 40.97, "volume": 185441.0}, {"date": "2017-12-12", "close": 41.0, "volume": 68192.0}, {"date": "2017-12-13", "close": 41.2016, "volume": 64873.0}, {"date": "2017-12-14", "close": 41.03, "volume": 73280.0}, {"date": "2017-12-15", "close": 40.62, "volume": 171853.0}, {"date": "2017-12-18", "close": 40.99, "volume": 370359.0}, {"date": "2017-12-19", "close": 40.83, "volume": 85142.0}, {"date": "2017-12-20", "close": 40.73, "volume": 72709.0}, {"date": "2017-12-21", "close": 40.73, "volume": 75996.0}, {"date": "2017-12-22", "close": 40.79, "volume": 52991.0}, {"date": "2017-12-26", "close": 40.83, "volume": 101615.0}, {"date": "2017-12-27", "close": 41.02, "volume": 56370.0}, {"date": "2017-12-28", "close": 41.26, "volume": 210307.0}, {"date": "2017-12-29", "close": 41.21, "volume": 97793.0}, {"date": "2018-01-02", "close": 41.39, "volume": 78140.0}, {"date": "2018-01-03", "close": 41.49, "volume": 95245.0}, {"date": "2018-01-04", "close": 41.64, "volume": 74270.0}, {"date": "2018-01-05", "close": 41.91, "volume": 97967.0}, {"date": "2018-01-08", "close": 41.8, "volume": 68758.0}, {"date": "2018-01-09", "close": 41.74, "volume": 73946.0}, {"date": "2018-01-10", "close": 41.42, "volume": 146170.0}, {"date": "2018-01-11", "close": 41.63, "volume": 81609.0}, {"date": "2018-01-12", "close": 41.92, "volume": 62253.0}, {"date": "2018-01-16", "close": 41.97, "volume": 144190.0}, {"date": "2018-01-17", "close": 42.25, "volume": 132164.0}, {"date": "2018-01-18", "close": 42.26, "volume": 65690.0}, {"date": "2018-01-19", "close": 42.3499, "volume": 128348.0}, {"date": "2018-01-22", "close": 42.55, "volume": 133725.0}, {"date": "2018-01-23", "close": 42.54, "volume": 76745.0}, {"date": "2018-01-24", "close": 42.67, "volume": 164516.0}, {"date": "2018-01-25", "close": 42.6, "volume": 104449.0}, {"date": "2018-01-26", "close": 42.91, "volume": 105745.0}, {"date": "2018-01-29", "close": 42.42, "volume": 76140.0}, {"date": "2018-01-30", "close": 42.29, "volume": 116717.0}, {"date": "2018-01-31", "close": 42.41, "volume": 105488.0}, {"date": "2018-02-01", "close": 42.42, "volume": 56561.0}, {"date": "2018-02-02", "close": 41.64, "volume": 111346.0}, {"date": "2018-02-05", "close": 40.27, "volume": 298500.0}, {"date": "2018-02-06", "close": 40.73, "volume": 258303.0}, {"date": "2018-02-07", "close": 40.3, "volume": 198364.0}, {"date": "2018-02-08", "close": 39.52, "volume": 160569.0}, {"date": "2018-02-09", "close": 39.72, "volume": 462732.0}, {"date": "2018-02-12", "close": 40.05, "volume": 99228.0}, {"date": "2018-02-13", "close": 40.0405, "volume": 64680.0}, {"date": "2018-02-14", "close": 40.72, "volume": 88816.0}, {"date": "2018-02-15", "close": 40.87, "volume": 67617.0}, {"date": "2018-02-16", "close": 40.94, "volume": 60116.0}, {"date": "2018-02-20", "close": 40.61, "volume": 91818.0}, {"date": "2018-02-21", "close": 40.4, "volume": 102631.0}, {"date": "2018-02-22", "close": 40.58, "volume": 74652.0}, {"date": "2018-02-23", "close": 41.12, "volume": 62316.0}, {"date": "2018-02-26", "close": 41.41, "volume": 59683.0}, {"date": "2018-02-27", "close": 40.74, "volume": 76817.0}, {"date": "2018-02-28", "close": 40.33, "volume": 48195.0}, {"date": "2018-03-01", "close": 40.01, "volume": 133965.0}, {"date": "2018-03-02", "close": 40.23, "volume": 137320.0}, {"date": "2018-03-05", "close": 40.4021, "volume": 84317.0}, {"date": "2018-03-06", "close": 40.6, "volume": 82365.0}, {"date": "2018-03-07", "close": 40.58, "volume": 94273.0}, {"date": "2018-03-08", "close": 40.75, "volume": 55047.0}, {"date": "2018-03-09", "close": 41.02, "volume": 70035.0}, {"date": "2018-03-12", "close": 41.02, "volume": 87551.0}, {"date": "2018-03-13", "close": 40.76, "volume": 77654.0}, {"date": "2018-03-14", "close": 40.68, "volume": 59296.0}, {"date": "2018-03-15", "close": 40.53, "volume": 144435.0}, {"date": "2018-03-16", "close": 40.24, "volume": 77716.0}, {"date": "2018-03-19", "close": 40.08, "volume": 116434.0}, {"date": "2018-03-20", "close": 39.95, "volume": 47057.0}, {"date": "2018-03-21", "close": 40.1, "volume": 64717.0}, {"date": "2018-03-22", "close": 39.39, "volume": 106373.0}, {"date": "2018-03-23", "close": 39.23, "volume": 73903.0}, {"date": "2018-03-26", "close": 39.73, "volume": 132598.0}, {"date": "2018-03-27", "close": 39.32, "volume": 95811.0}, {"date": "2018-03-28", "close": 39.71, "volume": 97216.0}, {"date": "2018-03-29", "close": 40.07, "volume": 109684.0}, {"date": "2018-04-02", "close": 39.53, "volume": 94896.0}, {"date": "2018-04-03", "close": 39.66, "volume": 91512.0}, {"date": "2018-04-04", "close": 39.81, "volume": 169660.0}, {"date": "2018-04-05", "close": 39.86, "volume": 68200.0}, {"date": "2018-04-06", "close": 39.69, "volume": 69344.0}, {"date": "2018-04-09", "close": 40.0, "volume": 48334.0}, {"date": "2018-04-10", "close": 40.2, "volume": 67842.0}, {"date": "2018-04-11", "close": 40.08, "volume": 56672.0}, {"date": "2018-04-12", "close": 40.0595, "volume": 37070.0}, {"date": "2018-04-13", "close": 39.97, "volume": 70948.0}, {"date": "2018-04-16", "close": 40.04, "volume": 78440.0}, {"date": "2018-04-17", "close": 40.21, "volume": 50376.0}, {"date": "2018-04-18", "close": 40.33, "volume": 69233.0}, {"date": "2018-04-19", "close": 40.14, "volume": 50098.0}, {"date": "2018-04-20", "close": 39.88, "volume": 29166.0}, {"date": "2018-04-23", "close": 39.77, "volume": 48325.0}, {"date": "2018-04-24", "close": 39.71, "volume": 53557.0}, {"date": "2018-04-25", "close": 39.71, "volume": 52527.0}, {"date": "2018-04-26", "close": 40.04, "volume": 50849.0}, {"date": "2018-04-27", "close": 40.21, "volume": 94479.0}, {"date": "2018-04-30", "close": 40.05, "volume": 57583.0}, {"date": "2018-05-01", "close": 39.95, "volume": 30396.0}, {"date": "2018-05-02", "close": 39.87, "volume": 55962.0}, {"date": "2018-05-03", "close": 40.03, "volume": 42307.0}, {"date": "2018-05-04", "close": 40.05, "volume": 422226.0}, {"date": "2018-05-07", "close": 40.04, "volume": 81388.0}, {"date": "2018-05-08", "close": 39.9, "volume": 79960.0}, {"date": "2018-05-09", "close": 39.96, "volume": 91252.0}, {"date": "2018-05-10", "close": 40.18, "volume": 105523.0}, {"date": "2018-05-11", "close": 40.28, "volume": 69157.0}, {"date": "2018-05-14", "close": 40.29, "volume": 50515.0}, {"date": "2018-05-15", "close": 39.87, "volume": 56899.0}, {"date": "2018-05-16", "close": 39.94, "volume": 53898.0}, {"date": "2018-05-17", "close": 39.94, "volume": 53968.0}, {"date": "2018-05-18", "close": 39.85, "volume": 70751.0}, {"date": "2018-05-21", "close": 40.16, "volume": 100698.0}, {"date": "2018-05-22", "close": 40.15, "volume": 91943.0}, {"date": "2018-05-23", "close": 39.94, "volume": 78247.0}, {"date": "2018-05-24", "close": 39.88, "volume": 64642.0}, {"date": "2018-05-25", "close": 39.78, "volume": 41816.0}, {"date": "2018-05-29", "close": 39.01, "volume": 327783.0}, {"date": "2018-05-30", "close": 39.44, "volume": 147423.0}, {"date": "2018-05-31", "close": 39.19, "volume": 218634.0}, {"date": "2018-06-01", "close": 39.35, "volume": 63060.0}, {"date": "2018-06-04", "close": 39.58, "volume": 123910.0}, {"date": "2018-06-05", "close": 39.48, "volume": 93541.0}, {"date": "2018-06-06", "close": 39.75, "volume": 4839966.0}, {"date": "2018-06-07", "close": 39.5, "volume": 69308.0}, {"date": "2018-06-08", "close": 39.54, "volume": 51041.0}, {"date": "2018-06-11", "close": 39.63, "volume": 69708.0}, {"date": "2018-06-12", "close": 39.53, "volume": 64932.0}, {"date": "2018-06-13", "close": 39.53, "volume": 64093.0}, {"date": "2018-06-14", "close": 39.41, "volume": 92220.0}, {"date": "2018-06-15", "close": 38.53, "volume": 187668.0}, {"date": "2018-06-18", "close": 38.4, "volume": 157099.0}, {"date": "2018-06-19", "close": 38.2, "volume": 312844.0}, {"date": "2018-06-20", "close": 38.27, "volume": 103313.0}, {"date": "2018-06-21", "close": 38.02, "volume": 56696.0}, {"date": "2018-06-22", "close": 38.49, "volume": 53665.0}, {"date": "2018-06-25", "close": 38.23, "volume": 112043.0}, {"date": "2018-06-26", "close": 38.25, "volume": 45492.0}, {"date": "2018-06-27", "close": 37.89, "volume": 87539.0}, {"date": "2018-06-28", "close": 38.1, "volume": 49605.0}, {"date": "2018-06-29", "close": 38.31, "volume": 44657.0}, {"date": "2018-07-02", "close": 38.09, "volume": 113149.0}, {"date": "2018-07-03", "close": 38.344, "volume": 21638.0}, {"date": "2018-07-05", "close": 38.8, "volume": 88786.0}, {"date": "2018-07-06", "close": 39.06, "volume": 73559.0}, {"date": "2018-07-09", "close": 39.17, "volume": 42078.0}, {"date": "2018-07-10", "close": 39.14, "volume": 71383.0}, {"date": "2018-07-11", "close": 38.58, "volume": 150541.0}, {"date": "2018-07-12", "close": 38.965, "volume": 53287.0}, {"date": "2018-07-13", "close": 38.93, "volume": 56745.0}, {"date": "2018-07-16", "close": 38.99, "volume": 37329.0}, {"date": "2018-07-17", "close": 38.99, "volume": 43842.0}, {"date": "2018-07-18", "close": 38.91, "volume": 48220.0}, {"date": "2018-07-19", "close": 38.67, "volume": 68480.0}, {"date": "2018-07-20", "close": 39.04, "volume": 49300.0}, {"date": "2018-07-23", "close": 38.97, "volume": 35340.0}, {"date": "2018-07-24", "close": 38.95, "volume": 99200.0}, {"date": "2018-07-25", "close": 39.28, "volume": 48464.0}, {"date": "2018-07-26", "close": 39.05, "volume": 190095.0}, {"date": "2018-07-27", "close": 39.12, "volume": 97952.0}, {"date": "2018-07-30", "close": 39.19, "volume": 129032.0}, {"date": "2018-07-31", "close": 39.32, "volume": 102230.0}, {"date": "2018-08-01", "close": 39.12, "volume": 264990.0}, {"date": "2018-08-02", "close": 38.84, "volume": 89170.0}, {"date": "2018-08-03", "close": 38.96, "volume": 40680.0}, {"date": "2018-08-06", "close": 38.78, "volume": 309973.0}, {"date": "2018-08-07", "close": 38.9, "volume": 242858.0}, {"date": "2018-08-08", "close": 38.99, "volume": 64338.0}, {"date": "2018-08-09", "close": 38.8001, "volume": 85949.0}, {"date": "2018-08-10", "close": 38.16, "volume": 81003.0}, {"date": "2018-08-13", "close": 37.96, "volume": 245138.0}, {"date": "2018-08-14", "close": 38.13, "volume": 49378.0}, {"date": "2018-08-15", "close": 37.835, "volume": 210399.0}, {"date": "2018-08-16", "close": 38.0035, "volume": 60129.0}, {"date": "2018-08-17", "close": 38.39, "volume": 39238.0}, {"date": "2018-08-20", "close": 38.38, "volume": 70174.0}, {"date": "2018-08-21", "close": 38.6191, "volume": 44609.0}, {"date": "2018-08-22", "close": 38.701, "volume": 47326.0}, {"date": "2018-08-23", "close": 38.28, "volume": 46231.0}, {"date": "2018-08-24", "close": 38.53, "volume": 41086.0}, {"date": "2018-08-27", "close": 38.9, "volume": 75615.0}, {"date": "2018-08-28", "close": 38.8, "volume": 178453.0}, {"date": "2018-08-29", "close": 38.98, "volume": 226608.0}, {"date": "2018-08-30", "close": 38.58, "volume": 94451.0}, {"date": "2018-08-31", "close": 38.34, "volume": 32884.0}, {"date": "2018-09-04", "close": 37.9, "volume": 59995.0}, {"date": "2018-09-05", "close": 37.81, "volume": 80557.0}, {"date": "2018-09-06", "close": 37.79, "volume": 40300.0}, {"date": "2018-09-07", "close": 37.59, "volume": 52116.0}, {"date": "2018-09-10", "close": 37.75, "volume": 39877.0}, {"date": "2018-09-11", "close": 37.81, "volume": 77860.0}, {"date": "2018-09-12", "close": 37.92, "volume": 48743.0}, {"date": "2018-09-13", "close": 38.07, "volume": 67541.0}, {"date": "2018-09-14", "close": 37.92, "volume": 43204.0}, {"date": "2018-09-17", "close": 38.03, "volume": 49633.0}, {"date": "2018-09-18", "close": 38.32, "volume": 59681.0}, {"date": "2018-09-19", "close": 38.34, "volume": 52896.0}, {"date": "2018-09-20", "close": 38.71, "volume": 110175.0}, {"date": "2018-09-21", "close": 38.34, "volume": 40888.0}, {"date": "2018-09-24", "close": 38.09, "volume": 75164.0}, {"date": "2018-09-25", "close": 38.07, "volume": 33832.0}, {"date": "2018-09-26", "close": 38.12, "volume": 50716.0}, {"date": "2018-09-27", "close": 38.08, "volume": 46075.0}, {"date": "2018-09-28", "close": 37.91, "volume": 64567.0}, {"date": "2018-10-01", "close": 37.87, "volume": 55613.0}, {"date": "2018-10-02", "close": 37.56, "volume": 80755.0}, {"date": "2018-10-03", "close": 37.46, "volume": 71700.0}, {"date": "2018-10-04", "close": 36.98, "volume": 100959.0}, {"date": "2018-10-05", "close": 36.87, "volume": 95834.0}, {"date": "2018-10-08", "close": 36.77, "volume": 84361.0}, {"date": "2018-10-09", "close": 36.72, "volume": 42604.0}, {"date": "2018-10-10", "close": 36.05, "volume": 172215.0}, {"date": "2018-10-11", "close": 35.7785, "volume": 88216.0}, {"date": "2018-10-12", "close": 35.9, "volume": 191030.0}, {"date": "2018-10-15", "close": 35.77, "volume": 70299.0}, {"date": "2018-10-16", "close": 36.38, "volume": 76813.0}, {"date": "2018-10-17", "close": 36.12, "volume": 47755.0}, {"date": "2018-10-18", "close": 35.76, "volume": 213877.0}, {"date": "2018-10-19", "close": 35.97, "volume": 97294.0}, {"date": "2018-10-22", "close": 35.85, "volume": 84694.0}, {"date": "2018-10-23", "close": 35.75, "volume": 79973.0}, {"date": "2018-10-24", "close": 35.0599, "volume": 201435.0}, {"date": "2018-10-25", "close": 35.4028, "volume": 100150.0}, {"date": "2018-10-26", "close": 35.28, "volume": 84557.0}, {"date": "2018-10-29", "close": 35.18, "volume": 148341.0}, {"date": "2018-10-30", "close": 35.61, "volume": 79179.0}, {"date": "2018-10-31", "close": 35.69, "volume": 49070.0}, {"date": "2018-11-01", "close": 36.19, "volume": 41737.0}, {"date": "2018-11-02", "close": 36.08, "volume": 120834.0}, {"date": "2018-11-05", "close": 36.26, "volume": 68636.0}, {"date": "2018-11-06", "close": 36.39, "volume": 56647.0}, {"date": "2018-11-07", "close": 36.95, "volume": 75335.0}, {"date": "2018-11-08", "close": 36.53, "volume": 51908.0}, {"date": "2018-11-09", "close": 36.39, "volume": 95016.0}, {"date": "2018-11-12", "close": 35.94, "volume": 46773.0}, {"date": "2018-11-13", "close": 36.23, "volume": 79052.0}, {"date": "2018-11-14", "close": 36.31, "volume": 42964.0}, {"date": "2018-11-15", "close": 36.56, "volume": 87076.0}, {"date": "2018-11-16", "close": 36.62, "volume": 43212.0}, {"date": "2018-11-19", "close": 36.33, "volume": 47170.0}, {"date": "2018-11-20", "close": 35.85, "volume": 79817.0}, {"date": "2018-11-21", "close": 36.3068, "volume": 48456.0}, {"date": "2018-11-23", "close": 36.15, "volume": 23572.0}, {"date": "2018-11-26", "close": 36.71, "volume": 56828.0}, {"date": "2018-11-27", "close": 36.6, "volume": 48503.0}, {"date": "2018-11-28", "close": 37.11, "volume": 189638.0}, {"date": "2018-11-29", "close": 36.84, "volume": 73301.0}, {"date": "2018-11-30", "close": 36.72, "volume": 86843.0}, {"date": "2018-12-03", "close": 36.88, "volume": 60954.0}, {"date": "2018-12-04", "close": 36.31, "volume": 187499.0}, {"date": "2018-12-06", "close": 36.35, "volume": 286567.0}, {"date": "2018-12-07", "close": 35.99, "volume": 129270.0}, {"date": "2018-12-10", "close": 35.74, "volume": 126424.0}, {"date": "2018-12-11", "close": 35.77, "volume": 134108.0}, {"date": "2018-12-12", "close": 36.17, "volume": 122685.0}, {"date": "2018-12-13", "close": 36.13, "volume": 66870.0}, {"date": "2018-12-14", "close": 35.7718, "volume": 80031.0}, {"date": "2018-12-17", "close": 35.49, "volume": 135349.0}, {"date": "2018-12-18", "close": 35.52, "volume": 151826.0}, {"date": "2018-12-19", "close": 35.29, "volume": 260167.0}, {"date": "2018-12-20", "close": 35.3, "volume": 191385.0}, {"date": "2018-12-21", "close": 34.24, "volume": 242974.0}, {"date": "2018-12-24", "close": 33.98, "volume": 130583.0}, {"date": "2018-12-26", "close": 34.77, "volume": 324092.0}, {"date": "2018-12-27", "close": 34.66, "volume": 390331.0}, {"date": "2018-12-28", "close": 34.89, "volume": 227137.0}, {"date": "2018-12-31", "close": 34.96, "volume": 368362.0}, {"date": "2019-01-02", "close": 34.87, "volume": 144454.0}, {"date": "2019-01-03", "close": 34.68, "volume": 62624.0}, {"date": "2019-01-04", "close": 35.53, "volume": 52972.0}, {"date": "2019-01-07", "close": 35.6, "volume": 91699.0}, {"date": "2019-01-08", "close": 35.79, "volume": 55999.0}, {"date": "2019-01-09", "close": 36.2, "volume": 76862.0}, {"date": "2019-01-10", "close": 36.35, "volume": 320448.0}, {"date": "2019-01-11", "close": 36.32, "volume": 66822.0}, {"date": "2019-01-14", "close": 36.23, "volume": 65141.0}, {"date": "2019-01-15", "close": 36.3, "volume": 58651.0}, {"date": "2019-01-16", "close": 36.46, "volume": 52795.0}, {"date": "2019-01-17", "close": 36.62, "volume": 301190.0}, {"date": "2019-01-18", "close": 36.83, "volume": 145086.0}, {"date": "2019-01-22", "close": 36.32, "volume": 87535.0}, {"date": "2019-01-23", "close": 36.58, "volume": 90988.0}, {"date": "2019-01-24", "close": 36.55, "volume": 51324.0}, {"date": "2019-01-25", "close": 36.77, "volume": 87080.0}, {"date": "2019-01-28", "close": 36.67, "volume": 65618.0}, {"date": "2019-01-29", "close": 36.8, "volume": 152492.0}, {"date": "2019-01-30", "close": 37.12, "volume": 281040.0}, {"date": "2019-01-31", "close": 37.15, "volume": 268053.0}, {"date": "2019-02-01", "close": 37.05, "volume": 195985.0}, {"date": "2019-02-04", "close": 37.1, "volume": 125541.0}, {"date": "2019-02-05", "close": 37.44, "volume": 83170.0}, {"date": "2019-02-06", "close": 37.21, "volume": 192823.0}, {"date": "2019-02-07", "close": 36.9202, "volume": 136393.0}, {"date": "2019-02-08", "close": 36.98, "volume": 87874.0}, {"date": "2019-02-11", "close": 36.86, "volume": 243367.0}, {"date": "2019-02-12", "close": 37.15, "volume": 72196.0}, {"date": "2019-02-13", "close": 37.01, "volume": 294743.0}, {"date": "2019-02-14", "close": 37.0, "volume": 43940.0}, {"date": "2019-02-15", "close": 37.28, "volume": 77322.0}, {"date": "2019-02-19", "close": 37.49, "volume": 78924.0}, {"date": "2019-02-20", "close": 37.64, "volume": 49325.0}, {"date": "2019-02-21", "close": 37.65, "volume": 91668.0}, {"date": "2019-02-22", "close": 37.82, "volume": 87970.0}, {"date": "2019-02-25", "close": 37.83, "volume": 123905.0}, {"date": "2019-02-26", "close": 38.02, "volume": 37395.0}, {"date": "2019-02-27", "close": 37.86, "volume": 32799.0}, {"date": "2019-02-28", "close": 37.77, "volume": 60752.0}, {"date": "2019-03-01", "close": 37.75, "volume": 27592.0}, {"date": "2019-03-04", "close": 37.72, "volume": 47076.0}, {"date": "2019-03-05", "close": 37.85, "volume": 46646.0}, {"date": "2019-03-06", "close": 37.77, "volume": 57190.0}, {"date": "2019-03-07", "close": 37.47, "volume": 200963.0}, {"date": "2019-03-08", "close": 37.51, "volume": 43786.0}, {"date": "2019-03-11", "close": 37.85, "volume": 120959.0}, {"date": "2019-03-12", "close": 37.79, "volume": 109288.0}, {"date": "2019-03-13", "close": 37.94, "volume": 296483.0}, {"date": "2019-03-14", "close": 37.99, "volume": 185785.0}, {"date": "2019-03-15", "close": 38.32, "volume": 59177.0}, {"date": "2019-03-18", "close": 38.28, "volume": 41070.0}, {"date": "2019-03-19", "close": 38.29, "volume": 79719.0}, {"date": "2019-03-20", "close": 38.33, "volume": 77384.0}, {"date": "2019-03-21", "close": 38.31, "volume": 44008.0}, {"date": "2019-03-22", "close": 37.75, "volume": 57142.0}, {"date": "2019-03-25", "close": 37.82, "volume": 36106.0}, {"date": "2019-03-26", "close": 37.92, "volume": 37112.0}, {"date": "2019-03-27", "close": 37.9, "volume": 58425.0}, {"date": "2019-03-28", "close": 37.89, "volume": 50096.0}, {"date": "2019-03-29", "close": 38.03, "volume": 43480.0}, {"date": "2019-04-01", "close": 38.33, "volume": 69216.0}, {"date": "2019-04-02", "close": 38.34, "volume": 54224.0}, {"date": "2019-04-03", "close": 38.5701, "volume": 63265.0}, {"date": "2019-04-04", "close": 38.43, "volume": 28989.0}, {"date": "2019-04-05", "close": 38.39, "volume": 32361.0}, {"date": "2019-04-08", "close": 38.43, "volume": 38817.0}, {"date": "2019-04-09", "close": 38.21, "volume": 38556.0}, {"date": "2019-04-10", "close": 38.49, "volume": 29535.0}, {"date": "2019-04-11", "close": 38.41, "volume": 59595.0}, {"date": "2019-04-12", "close": 38.68, "volume": 29554.0}, {"date": "2019-04-15", "close": 38.6867, "volume": 54604.0}, {"date": "2019-04-16", "close": 38.74, "volume": 30038.0}, {"date": "2019-04-17", "close": 38.88, "volume": 40795.0}, {"date": "2019-04-18", "close": 38.84, "volume": 63313.0}, {"date": "2019-04-22", "close": 38.85, "volume": 43839.0}, {"date": "2019-04-23", "close": 38.77, "volume": 45099.0}, {"date": "2019-04-24", "close": 38.54, "volume": 29642.0}, {"date": "2019-04-25", "close": 38.58, "volume": 23859.0}, {"date": "2019-04-26", "close": 38.77, "volume": 29305.0}, {"date": "2019-04-29", "close": 38.79, "volume": 37794.0}, {"date": "2019-04-30", "close": 38.8, "volume": 25890.0}, {"date": "2019-05-01", "close": 38.64, "volume": 62411.0}, {"date": "2019-05-02", "close": 38.53, "volume": 43321.0}, {"date": "2019-05-03", "close": 38.84, "volume": 51624.0}, {"date": "2019-05-06", "close": 38.62, "volume": 40181.0}, {"date": "2019-05-07", "close": 38.26, "volume": 38331.0}, {"date": "2019-05-08", "close": 38.25, "volume": 52196.0}, {"date": "2019-05-09", "close": 38.16, "volume": 44688.0}, {"date": "2019-05-10", "close": 38.51, "volume": 40149.0}, {"date": "2019-05-13", "close": 37.84, "volume": 220213.0}, {"date": "2019-05-14", "close": 38.09, "volume": 47803.0}, {"date": "2019-05-15", "close": 38.08, "volume": 42132.0}, {"date": "2019-05-16", "close": 38.23, "volume": 74942.0}, {"date": "2019-05-17", "close": 37.94, "volume": 24418.0}, {"date": "2019-05-20", "close": 38.08, "volume": 49108.0}, {"date": "2019-05-21", "close": 38.3841, "volume": 30574.0}, {"date": "2019-05-22", "close": 38.28, "volume": 31065.0}, {"date": "2019-05-23", "close": 37.94, "volume": 23367.0}, {"date": "2019-05-24", "close": 38.35, "volume": 93632.0}, {"date": "2019-05-28", "close": 38.06, "volume": 28022.0}, {"date": "2019-05-29", "close": 37.99, "volume": 41817.0}, {"date": "2019-05-30", "close": 38.07, "volume": 31099.0}, {"date": "2019-05-31", "close": 38.02, "volume": 26086.0}, {"date": "2019-06-03", "close": 38.28, "volume": 67049.0}, {"date": "2019-06-04", "close": 38.62, "volume": 46591.0}, {"date": "2019-06-05", "close": 38.55, "volume": 34796.0}, {"date": "2019-06-06", "close": 38.79, "volume": 34497.0}, {"date": "2019-06-07", "close": 39.19, "volume": 31251.0}, {"date": "2019-06-10", "close": 39.24, "volume": 87651.0}, {"date": "2019-06-11", "close": 39.36, "volume": 108311.0}, {"date": "2019-06-12", "close": 39.12, "volume": 33716.0}, {"date": "2019-06-13", "close": 39.19, "volume": 34552.0}, {"date": "2019-06-14", "close": 38.94, "volume": 39531.0}, {"date": "2019-06-17", "close": 38.9, "volume": 33458.0}, {"date": "2019-06-18", "close": 39.45, "volume": 60688.0}, {"date": "2019-06-19", "close": 39.64, "volume": 41578.0}, {"date": "2019-06-20", "close": 39.99, "volume": 40071.0}, {"date": "2019-06-21", "close": 39.88, "volume": 82692.0}, {"date": "2019-06-24", "close": 39.41, "volume": 88900.0}, {"date": "2019-06-25", "close": 39.21, "volume": 61955.0}, {"date": "2019-06-26", "close": 39.23, "volume": 67572.0}, {"date": "2019-06-27", "close": 39.249, "volume": 73582.0}, {"date": "2019-06-28", "close": 39.36, "volume": 48005.0}, {"date": "2019-07-01", "close": 39.36, "volume": 49811.0}, {"date": "2019-07-02", "close": 39.48, "volume": 36154.0}, {"date": "2019-07-03", "close": 39.82, "volume": 28799.0}, {"date": "2019-07-05", "close": 39.63, "volume": 32772.0}, {"date": "2019-07-08", "close": 39.39, "volume": 21276.0}, {"date": "2019-07-09", "close": 39.36, "volume": 20986.0}, {"date": "2019-07-10", "close": 39.4698, "volume": 81896.0}, {"date": "2019-07-11", "close": 39.5197, "volume": 19738.0}, {"date": "2019-07-12", "close": 39.58, "volume": 29729.0}, {"date": "2019-07-15", "close": 39.5864, "volume": 21708.0}, {"date": "2019-07-16", "close": 39.42, "volume": 24960.0}, {"date": "2019-07-17", "close": 39.38, "volume": 38178.0}, {"date": "2019-07-18", "close": 39.57, "volume": 22181.0}, {"date": "2019-07-19", "close": 39.38, "volume": 25767.0}, {"date": "2019-07-22", "close": 39.25, "volume": 42470.0}, {"date": "2019-07-23", "close": 39.36, "volume": 30240.0}, {"date": "2019-07-24", "close": 39.4, "volume": 21291.0}, {"date": "2019-07-25", "close": 38.94, "volume": 34919.0}, {"date": "2019-07-26", "close": 38.97, "volume": 38855.0}, {"date": "2019-07-29", "close": 39.0766, "volume": 61587.0}, {"date": "2019-07-30", "close": 38.77, "volume": 24932.0}, {"date": "2019-07-31", "close": 38.41, "volume": 87794.0}, {"date": "2019-08-01", "close": 38.3696, "volume": 101153.0}, {"date": "2019-08-02", "close": 38.39, "volume": 30058.0}, {"date": "2019-08-05", "close": 37.8193, "volume": 185941.0}, {"date": "2019-08-06", "close": 38.05, "volume": 80112.0}, {"date": "2019-08-07", "close": 38.23, "volume": 78951.0}, {"date": "2019-08-08", "close": 38.41, "volume": 78537.0}, {"date": "2019-08-09", "close": 38.26, "volume": 60973.0}, {"date": "2019-08-12", "close": 37.95, "volume": 44351.0}, {"date": "2019-08-13", "close": 38.28, "volume": 306923.0}, {"date": "2019-08-14", "close": 37.47, "volume": 60912.0}, {"date": "2019-08-15", "close": 37.58, "volume": 236918.0}, {"date": "2019-08-16", "close": 38.03, "volume": 65608.0}, {"date": "2019-08-19", "close": 38.2204, "volume": 55444.0}, {"date": "2019-08-20", "close": 38.0207, "volume": 40947.0}, {"date": "2019-08-21", "close": 38.25, "volume": 44975.0}, {"date": "2019-08-22", "close": 38.11, "volume": 314291.0}, {"date": "2019-08-23", "close": 37.79, "volume": 233044.0}, {"date": "2019-08-26", "close": 38.08, "volume": 116800.0}, {"date": "2019-08-27", "close": 38.01, "volume": 73049.0}, {"date": "2019-08-28", "close": 38.08, "volume": 44815.0}, {"date": "2019-08-29", "close": 38.2721, "volume": 54298.0}, {"date": "2019-08-30", "close": 38.37, "volume": 48015.0}, {"date": "2019-09-03", "close": 38.36, "volume": 44771.0}, {"date": "2019-09-04", "close": 38.87, "volume": 78547.0}, {"date": "2019-09-05", "close": 38.89, "volume": 27558.0}, {"date": "2019-09-06", "close": 38.95, "volume": 50898.0}, {"date": "2019-09-09", "close": 39.0, "volume": 27954.0}, {"date": "2019-09-10", "close": 38.95, "volume": 25138.0}, {"date": "2019-09-11", "close": 39.01, "volume": 52404.0}, {"date": "2019-09-12", "close": 39.212, "volume": 41211.0}, {"date": "2019-09-13", "close": 39.25, "volume": 74910.0}, {"date": "2019-09-16", "close": 39.076, "volume": 22424.0}, {"date": "2019-09-17", "close": 39.243, "volume": 31846.0}, {"date": "2019-09-18", "close": 39.2759, "volume": 21493.0}, {"date": "2019-09-19", "close": 39.31, "volume": 32707.0}, {"date": "2019-09-20", "close": 39.24, "volume": 72931.0}, {"date": "2019-09-23", "close": 38.85, "volume": 87041.0}, {"date": "2019-09-24", "close": 38.87, "volume": 59581.0}, {"date": "2019-09-25", "close": 38.765, "volume": 54559.0}, {"date": "2019-09-26", "close": 38.98, "volume": 44792.0}, {"date": "2019-09-27", "close": 38.87, "volume": 56064.0}, {"date": "2019-09-30", "close": 38.95, "volume": 81137.0}, {"date": "2019-10-01", "close": 38.77, "volume": 231828.0}, {"date": "2019-10-02", "close": 38.29, "volume": 153008.0}, {"date": "2019-10-03", "close": 38.56, "volume": 55055.0}, {"date": "2019-10-04", "close": 38.8607, "volume": 83396.0}, {"date": "2019-10-07", "close": 38.88, "volume": 34036.0}, {"date": "2019-10-08", "close": 38.56, "volume": 54856.0}, {"date": "2019-10-09", "close": 38.76, "volume": 44939.0}, {"date": "2019-10-10", "close": 38.89, "volume": 41231.0}, {"date": "2019-10-11", "close": 39.3026, "volume": 66702.0}, {"date": "2019-10-14", "close": 39.13, "volume": 21462.0}, {"date": "2019-10-15", "close": 39.38, "volume": 39432.0}, {"date": "2019-10-16", "close": 39.46, "volume": 32189.0}, {"date": "2019-10-17", "close": 39.55, "volume": 35396.0}, {"date": "2019-10-18", "close": 39.59, "volume": 23827.0}, {"date": "2019-10-21", "close": 39.75, "volume": 182609.0}, {"date": "2019-10-22", "close": 39.8185, "volume": 80364.0}, {"date": "2019-10-23", "close": 39.82, "volume": 50896.0}, {"date": "2019-10-24", "close": 39.82, "volume": 140133.0}, {"date": "2019-10-25", "close": 39.8502, "volume": 188094.0}, {"date": "2019-10-28", "close": 39.94, "volume": 58610.0}, {"date": "2019-10-29", "close": 39.87, "volume": 33816.0}, {"date": "2019-10-30", "close": 39.96, "volume": 53420.0}, {"date": "2019-10-31", "close": 39.99, "volume": 74876.0}, {"date": "2019-11-01", "close": 40.24, "volume": 42284.0}, {"date": "2019-11-04", "close": 40.32, "volume": 98920.0}, {"date": "2019-11-05", "close": 40.215, "volume": 66406.0}, {"date": "2019-11-06", "close": 40.3053, "volume": 30711.0}, {"date": "2019-11-07", "close": 40.32, "volume": 47422.0}, {"date": "2019-11-08", "close": 40.2, "volume": 65378.0}, {"date": "2019-11-11", "close": 40.08, "volume": 75715.0}, {"date": "2019-11-12", "close": 40.01, "volume": 122425.0}, {"date": "2019-11-13", "close": 39.92, "volume": 36542.0}, {"date": "2019-11-14", "close": 39.85, "volume": 36359.0}, {"date": "2019-11-15", "close": 40.06, "volume": 48938.0}, {"date": "2019-11-18", "close": 40.25, "volume": 66336.0}, {"date": "2019-11-19", "close": 40.22, "volume": 42543.0}, {"date": "2019-11-20", "close": 40.06, "volume": 65126.0}, {"date": "2019-11-21", "close": 39.98, "volume": 34909.0}, {"date": "2019-11-22", "close": 39.83, "volume": 66152.0}, {"date": "2019-11-25", "close": 40.0, "volume": 99391.0}, {"date": "2019-11-26", "close": 39.99, "volume": 46646.0}, {"date": "2019-11-27", "close": 40.08, "volume": 38119.0}, {"date": "2019-11-29", "close": 39.9, "volume": 15441.0}, {"date": "2019-12-02", "close": 39.58, "volume": 48939.0}, {"date": "2019-12-03", "close": 39.51, "volume": 75273.0}, {"date": "2019-12-04", "close": 39.72, "volume": 115125.0}, {"date": "2019-12-05", "close": 39.71, "volume": 52851.0}, {"date": "2019-12-06", "close": 39.96, "volume": 32415.0}, {"date": "2019-12-09", "close": 39.84, "volume": 42977.0}, {"date": "2019-12-10", "close": 39.84, "volume": 60295.0}, {"date": "2019-12-11", "close": 39.99, "volume": 56511.0}, {"date": "2019-12-12", "close": 40.08, "volume": 60823.0}, {"date": "2019-12-13", "close": 40.09, "volume": 62508.0}, {"date": "2019-12-16", "close": 40.5, "volume": 57040.0}, {"date": "2019-12-17", "close": 40.41, "volume": 45732.0}, {"date": "2019-12-18", "close": 40.365, "volume": 38190.0}, {"date": "2019-12-19", "close": 40.45, "volume": 36678.0}, {"date": "2019-12-20", "close": 40.5151, "volume": 53047.0}, {"date": "2019-12-23", "close": 39.91, "volume": 48118.0}, {"date": "2019-12-24", "close": 39.9097, "volume": 21343.0}, {"date": "2019-12-26", "close": 40.15, "volume": 134961.0}, {"date": "2019-12-27", "close": 40.3, "volume": 60628.0}, {"date": "2019-12-30", "close": 40.11, "volume": 53248.0}, {"date": "2019-12-31", "close": 40.2, "volume": 128670.0}, {"date": "2020-01-02", "close": 40.32, "volume": 105852.0}, {"date": "2020-01-03", "close": 40.03, "volume": 83099.0}, {"date": "2020-01-06", "close": 40.11, "volume": 75159.0}, {"date": "2020-01-07", "close": 39.94, "volume": 53050.0}, {"date": "2020-01-08", "close": 40.07, "volume": 132879.0}, {"date": "2020-01-09", "close": 40.05, "volume": 77415.0}, {"date": "2020-01-10", "close": 40.11, "volume": 130831.0}, {"date": "2020-01-13", "close": 40.31, "volume": 43822.0}, {"date": "2020-01-14", "close": 40.28, "volume": 51040.0}, {"date": "2020-01-15", "close": 40.4, "volume": 44244.0}, {"date": "2020-01-16", "close": 40.58, "volume": 104692.0}, {"date": "2020-01-17", "close": 40.64, "volume": 76327.0}, {"date": "2020-01-21", "close": 40.4755, "volume": 39194.0}, {"date": "2020-01-22", "close": 40.6, "volume": 34159.0}, {"date": "2020-01-23", "close": 40.635, "volume": 137826.0}, {"date": "2020-01-24", "close": 40.51, "volume": 60860.0}, {"date": "2020-01-27", "close": 39.94, "volume": 82336.0}, {"date": "2020-01-28", "close": 40.32, "volume": 27165.0}, {"date": "2020-01-29", "close": 40.3, "volume": 50988.0}, {"date": "2020-01-30", "close": 40.44, "volume": 54275.0}, {"date": "2020-01-31", "close": 39.98, "volume": 148610.0}, {"date": "2020-02-03", "close": 39.98, "volume": 280044.0}, {"date": "2020-02-04", "close": 40.23, "volume": 98904.0}, {"date": "2020-02-05", "close": 40.4, "volume": 102474.0}, {"date": "2020-02-06", "close": 40.43, "volume": 38305.0}, {"date": "2020-02-07", "close": 40.3, "volume": 84497.0}, {"date": "2020-02-10", "close": 40.41, "volume": 38356.0}, {"date": "2020-02-11", "close": 40.685, "volume": 33669.0}, {"date": "2020-02-12", "close": 40.77, "volume": 46024.0}, {"date": "2020-02-13", "close": 40.57, "volume": 70223.0}, {"date": "2020-02-14", "close": 40.72, "volume": 60411.0}, {"date": "2020-02-18", "close": 40.6364, "volume": 37770.0}, {"date": "2020-02-19", "close": 40.7887, "volume": 46264.0}, {"date": "2020-02-20", "close": 40.44, "volume": 45222.0}, {"date": "2020-02-21", "close": 40.4, "volume": 143599.0}, {"date": "2020-02-24", "close": 39.23, "volume": 144807.0}, {"date": "2020-02-25", "close": 38.5, "volume": 164659.0}, {"date": "2020-02-26", "close": 38.55, "volume": 89085.0}, {"date": "2020-02-27", "close": 37.63, "volume": 203233.0}, {"date": "2020-02-28", "close": 36.94, "volume": 451121.0}, {"date": "2020-03-02", "close": 37.71, "volume": 142652.0}, {"date": "2020-03-03", "close": 37.57, "volume": 145467.0}, {"date": "2020-03-04", "close": 38.6553, "volume": 115856.0}, {"date": "2020-03-05", "close": 37.79, "volume": 135824.0}, {"date": "2020-03-06", "close": 37.3, "volume": 105604.0}, {"date": "2020-03-09", "close": 34.29, "volume": 153007.0}, {"date": "2020-03-10", "close": 35.03, "volume": 257566.0}, {"date": "2020-03-11", "close": 33.5, "volume": 163307.0}, {"date": "2020-03-12", "close": 29.42, "volume": 502733.0}, {"date": "2020-03-13", "close": 31.26, "volume": 349571.0}, {"date": "2020-03-16", "close": 27.72, "volume": 251793.0}, {"date": "2020-03-17", "close": 29.24, "volume": 273071.0}, {"date": "2020-03-18", "close": 27.15, "volume": 272908.0}, {"date": "2020-03-19", "close": 26.96, "volume": 248509.0}, {"date": "2020-03-20", "close": 26.81, "volume": 274645.0}, {"date": "2020-03-23", "close": 25.85, "volume": 348172.0}, {"date": "2020-03-24", "close": 28.03, "volume": 155743.0}, {"date": "2020-03-25", "close": 29.46, "volume": 193154.0}, {"date": "2020-03-26", "close": 30.86, "volume": 618351.0}, {"date": "2020-03-27", "close": 29.59, "volume": 254534.0}, {"date": "2020-03-30", "close": 30.39, "volume": 177426.0}, {"date": "2020-03-31", "close": 30.63, "volume": 245612.0}, {"date": "2020-04-01", "close": 29.32, "volume": 242566.0}, {"date": "2020-04-02", "close": 29.99, "volume": 197198.0}, {"date": "2020-04-03", "close": 29.2, "volume": 94855.0}, {"date": "2020-04-06", "close": 30.49, "volume": 199360.0}, {"date": "2020-04-07", "close": 30.65, "volume": 92136.0}, {"date": "2020-04-08", "close": 30.99, "volume": 165972.0}, {"date": "2020-04-09", "close": 31.61, "volume": 199590.0}, {"date": "2020-04-13", "close": 31.45, "volume": 98936.0}, {"date": "2020-04-14", "close": 31.8, "volume": 114798.0}, {"date": "2020-04-15", "close": 30.84, "volume": 155155.0}, {"date": "2020-04-16", "close": 30.73, "volume": 118701.0}, {"date": "2020-04-17", "close": 31.53, "volume": 156394.0}, {"date": "2020-04-20", "close": 31.03, "volume": 181546.0}, {"date": "2020-04-21", "close": 30.36, "volume": 119118.0}, {"date": "2020-04-22", "close": 30.93, "volume": 93310.0}, {"date": "2020-04-23", "close": 30.8, "volume": 118607.0}, {"date": "2020-04-24", "close": 31.08, "volume": 69157.0}, {"date": "2020-04-27", "close": 31.58, "volume": 92360.0}, {"date": "2020-04-28", "close": 31.74, "volume": 114166.0}, {"date": "2020-04-29", "close": 32.52, "volume": 105445.0}, {"date": "2020-04-30", "close": 31.96, "volume": 103234.0}, {"date": "2020-05-01", "close": 31.12, "volume": 164497.0}, {"date": "2020-05-04", "close": 31.24, "volume": 86603.0}, {"date": "2020-05-05", "close": 31.38, "volume": 107945.0}, {"date": "2020-05-06", "close": 31.06, "volume": 84279.0}, {"date": "2020-05-07", "close": 31.32, "volume": 96155.0}, {"date": "2020-05-08", "close": 31.84, "volume": 59847.0}, {"date": "2020-05-11", "close": 31.81, "volume": 45531.0}, {"date": "2020-05-12", "close": 31.37, "volume": 83624.0}, {"date": "2020-05-13", "close": 31.09, "volume": 51379.0}, {"date": "2020-05-14", "close": 30.94, "volume": 75079.0}, {"date": "2020-05-15", "close": 30.67, "volume": 99937.0}, {"date": "2020-05-18", "close": 31.74, "volume": 108348.0}, {"date": "2020-05-19", "close": 31.27, "volume": 94757.0}, {"date": "2020-05-20", "close": 31.68, "volume": 104791.0}, {"date": "2020-05-21", "close": 31.44, "volume": 63787.0}, {"date": "2020-05-22", "close": 31.27, "volume": 59918.0}, {"date": "2020-05-26", "close": 32.22, "volume": 60984.0}, {"date": "2020-05-27", "close": 32.54, "volume": 168159.0}, {"date": "2020-05-28", "close": 32.69, "volume": 85010.0}, {"date": "2020-05-29", "close": 32.58, "volume": 62468.0}, {"date": "2020-06-01", "close": 33.24, "volume": 28381.0}, {"date": "2020-06-02", "close": 33.79, "volume": 63301.0}, {"date": "2020-06-03", "close": 34.86, "volume": 70620.0}, {"date": "2020-06-04", "close": 34.72, "volume": 52380.0}, {"date": "2020-06-05", "close": 35.35, "volume": 77802.0}, {"date": "2020-06-08", "close": 35.76, "volume": 37623.0}, {"date": "2020-06-09", "close": 35.28, "volume": 66871.0}, {"date": "2020-06-10", "close": 35.05, "volume": 52074.0}, {"date": "2020-06-11", "close": 33.2, "volume": 205360.0}, {"date": "2020-06-12", "close": 33.76, "volume": 70800.0}, {"date": "2020-06-15", "close": 33.94, "volume": 51137.0}, {"date": "2020-06-16", "close": 34.15, "volume": 58677.0}, {"date": "2020-06-17", "close": 34.18, "volume": 54257.0}, {"date": "2020-06-18", "close": 34.11, "volume": 34747.0}, {"date": "2020-06-19", "close": 33.81, "volume": 98203.0}, {"date": "2020-06-22", "close": 33.62, "volume": 66957.0}, {"date": "2020-06-23", "close": 33.54, "volume": 92569.0}, {"date": "2020-06-24", "close": 32.93, "volume": 71076.0}, {"date": "2020-06-25", "close": 33.28, "volume": 38855.0}, {"date": "2020-06-26", "close": 32.79, "volume": 35742.0}, {"date": "2020-06-29", "close": 33.05, "volume": 54365.0}, {"date": "2020-06-30", "close": 33.13, "volume": 67467.0}, {"date": "2020-07-01", "close": 33.29, "volume": 29536.0}, {"date": "2020-07-02", "close": 33.77, "volume": 49529.0}, {"date": "2020-07-06", "close": 34.15, "volume": 37614.0}, {"date": "2020-07-07", "close": 33.49, "volume": 40239.0}, {"date": "2020-07-08", "close": 33.8, "volume": 63630.0}, {"date": "2020-07-09", "close": 33.36, "volume": 47689.0}, {"date": "2020-07-10", "close": 33.6, "volume": 38770.0}, {"date": "2020-07-13", "close": 33.47, "volume": 118571.0}, {"date": "2020-07-14", "close": 33.94, "volume": 155345.0}, {"date": "2020-07-15", "close": 34.15, "volume": 84525.0}, {"date": "2020-07-16", "close": 34.05, "volume": 74967.0}, {"date": "2020-07-17", "close": 34.25, "volume": 45338.0}, {"date": "2020-07-20", "close": 34.21, "volume": 67038.0}, {"date": "2020-07-21", "close": 34.32, "volume": 43692.0}, {"date": "2020-07-22", "close": 34.43, "volume": 45188.0}, {"date": "2020-07-23", "close": 34.1299, "volume": 105070.0}, {"date": "2020-07-24", "close": 34.06, "volume": 60923.0}, {"date": "2020-07-27", "close": 34.38, "volume": 209426.0}, {"date": "2020-07-28", "close": 34.17, "volume": 63205.0}, {"date": "2020-07-29", "close": 34.62, "volume": 40947.0}, {"date": "2020-07-30", "close": 34.23, "volume": 45484.0}, {"date": "2020-07-31", "close": 33.79, "volume": 90603.0}, {"date": "2020-08-03", "close": 34.06, "volume": 35513.0}, {"date": "2020-08-04", "close": 34.25, "volume": 42109.0}, {"date": "2020-08-05", "close": 34.34, "volume": 67657.0}, {"date": "2020-08-06", "close": 34.33, "volume": 21460.0}, {"date": "2020-08-07", "close": 34.29, "volume": 71297.0}, {"date": "2020-08-10", "close": 34.56, "volume": 36261.0}, {"date": "2020-08-11", "close": 34.5, "volume": 108737.0}, {"date": "2020-08-12", "close": 35.2, "volume": 52357.0}, {"date": "2020-08-13", "close": 35.0, "volume": 576086.0}, {"date": "2020-08-14", "close": 34.92, "volume": 94967.0}, {"date": "2020-08-17", "close": 35.17, "volume": 62517.0}, {"date": "2020-08-18", "close": 35.08, "volume": 29868.0}, {"date": "2020-08-19", "close": 34.89, "volume": 23221.0}, {"date": "2020-08-20", "close": 35.0152, "volume": 29527.0}, {"date": "2020-08-21", "close": 34.95, "volume": 169367.0}, {"date": "2020-08-24", "close": 35.17, "volume": 36582.0}, {"date": "2020-08-25", "close": 35.19, "volume": 89662.0}, {"date": "2020-08-26", "close": 35.28, "volume": 30168.0}, {"date": "2020-08-27", "close": 34.95, "volume": 58819.0}, {"date": "2020-08-28", "close": 35.23, "volume": 92508.0}, {"date": "2020-08-31", "close": 34.92, "volume": 58688.0}, {"date": "2020-09-01", "close": 34.85, "volume": 67285.0}, {"date": "2020-09-02", "close": 35.23, "volume": 66637.0}, {"date": "2020-09-03", "close": 34.71, "volume": 102721.0}, {"date": "2020-09-04", "close": 34.68, "volume": 78752.0}, {"date": "2020-09-08", "close": 34.31, "volume": 101699.0}, {"date": "2020-09-09", "close": 34.96, "volume": 39730.0}, {"date": "2020-09-10", "close": 34.59, "volume": 169336.0}, {"date": "2020-09-11", "close": 34.8, "volume": 37671.0}, {"date": "2020-09-14", "close": 34.94, "volume": 25072.0}, {"date": "2020-09-15", "close": 35.15, "volume": 40943.0}, {"date": "2020-09-16", "close": 35.03, "volume": 24398.0}, {"date": "2020-09-17", "close": 35.19, "volume": 21789.0}, {"date": "2020-09-18", "close": 34.84, "volume": 48001.0}, {"date": "2020-09-21", "close": 33.79, "volume": 38679.0}, {"date": "2020-09-22", "close": 33.74, "volume": 27758.0}, {"date": "2020-09-23", "close": 33.28, "volume": 43777.0}, {"date": "2020-09-24", "close": 33.32, "volume": 49339.0}, {"date": "2020-09-25", "close": 33.48, "volume": 50771.0}, {"date": "2020-09-28", "close": 33.84, "volume": 25283.0}, {"date": "2020-09-29", "close": 33.66, "volume": 20962.0}, {"date": "2020-09-30", "close": 33.73, "volume": 40986.0}, {"date": "2020-10-01", "close": 33.95, "volume": 22858.0}, {"date": "2020-10-02", "close": 33.88, "volume": 23004.0}, {"date": "2020-10-05", "close": 34.28, "volume": 16864.0}, {"date": "2020-10-06", "close": 33.94, "volume": 37175.0}, {"date": "2020-10-07", "close": 34.14, "volume": 31818.0}, {"date": "2020-10-08", "close": 34.27, "volume": 44980.0}, {"date": "2020-10-09", "close": 34.38, "volume": 29877.0}, {"date": "2020-10-12", "close": 34.52, "volume": 48035.0}, {"date": "2020-10-13", "close": 34.26, "volume": 33132.0}, {"date": "2020-10-14", "close": 34.11, "volume": 40735.0}, {"date": "2020-10-15", "close": 33.93, "volume": 25598.0}, {"date": "2020-10-16", "close": 33.89, "volume": 38189.0}, {"date": "2020-10-19", "close": 33.81, "volume": 62680.0}, {"date": "2020-10-20", "close": 33.91, "volume": 77876.0}, {"date": "2020-10-21", "close": 33.83, "volume": 66607.0}, {"date": "2020-10-22", "close": 34.02, "volume": 72732.0}, {"date": "2020-10-23", "close": 34.17, "volume": 89517.0}, {"date": "2020-10-26", "close": 33.74, "volume": 57709.0}, {"date": "2020-10-27", "close": 33.47, "volume": 70941.0}, {"date": "2020-10-28", "close": 32.54, "volume": 133049.0}, {"date": "2020-10-29", "close": 32.63, "volume": 140596.0}, {"date": "2020-10-30", "close": 32.49, "volume": 152408.0}, {"date": "2020-11-02", "close": 32.86, "volume": 28336.0}, {"date": "2020-11-03", "close": 33.47, "volume": 37388.0}, {"date": "2020-11-04", "close": 33.79, "volume": 30326.0}, {"date": "2020-11-05", "close": 34.27, "volume": 26977.0}, {"date": "2020-11-06", "close": 34.28, "volume": 22481.0}, {"date": "2020-11-09", "close": 35.02, "volume": 177952.0}, {"date": "2020-11-10", "close": 35.42, "volume": 70007.0}, {"date": "2020-11-11", "close": 35.81, "volume": 94821.0}, {"date": "2020-11-12", "close": 35.23, "volume": 25746.0}, {"date": "2020-11-13", "close": 35.61, "volume": 97653.0}, {"date": "2020-11-16", "close": 35.86, "volume": 28238.0}, {"date": "2020-11-17", "close": 35.91, "volume": 70834.0}, {"date": "2020-11-18", "close": 35.84, "volume": 44877.0}, {"date": "2020-11-19", "close": 35.99, "volume": 29523.0}, {"date": "2020-11-20", "close": 35.96, "volume": 23382.0}, {"date": "2020-11-23", "close": 35.95, "volume": 36744.0}, {"date": "2020-11-24", "close": 36.38, "volume": 50247.0}, {"date": "2020-11-25", "close": 36.34, "volume": 48866.0}, {"date": "2020-11-27", "close": 36.449, "volume": 26363.0}, {"date": "2020-11-30", "close": 35.8, "volume": 44398.0}, {"date": "2020-12-01", "close": 36.31, "volume": 67267.0}, {"date": "2020-12-02", "close": 36.25, "volume": 84997.0}, {"date": "2020-12-03", "close": 36.25, "volume": 64656.0}, {"date": "2020-12-04", "close": 36.4, "volume": 60653.0}, {"date": "2020-12-07", "close": 36.25, "volume": 59568.0}, {"date": "2020-12-08", "close": 36.405, "volume": 55615.0}, {"date": "2020-12-09", "close": 36.54, "volume": 80446.0}, {"date": "2020-12-10", "close": 36.59, "volume": 49562.0}, {"date": "2020-12-11", "close": 36.63, "volume": 26270.0}, {"date": "2020-12-14", "close": 36.62, "volume": 43766.0}, {"date": "2020-12-15", "close": 36.79, "volume": 40417.0}, {"date": "2020-12-16", "close": 36.9436, "volume": 58145.0}, {"date": "2020-12-17", "close": 37.03, "volume": 62124.0}, {"date": "2020-12-18", "close": 36.7838, "volume": 65259.0}, {"date": "2020-12-21", "close": 35.99, "volume": 58900.0}, {"date": "2020-12-22", "close": 35.96, "volume": 82562.0}, {"date": "2020-12-23", "close": 36.39, "volume": 53030.0}, {"date": "2020-12-24", "close": 36.44, "volume": 51895.0}, {"date": "2020-12-28", "close": 36.64, "volume": 52737.0}, {"date": "2020-12-29", "close": 36.77, "volume": 56589.0}, {"date": "2020-12-30", "close": 36.84, "volume": 66550.0}, {"date": "2020-12-31", "close": 36.56, "volume": 58784.0}, {"date": "2021-01-04", "close": 36.68, "volume": 185326.0}, {"date": "2021-01-05", "close": 37.06, "volume": 99667.0}, {"date": "2021-01-06", "close": 37.3, "volume": 78364.0}, {"date": "2021-01-07", "close": 37.25, "volume": 85434.0}, {"date": "2021-01-08", "close": 37.5, "volume": 35776.0}, {"date": "2021-01-11", "close": 37.08, "volume": 53154.0}, {"date": "2021-01-12", "close": 37.15, "volume": 37841.0}, {"date": "2021-01-13", "close": 37.21, "volume": 20107.0}, {"date": "2021-01-14", "close": 37.3, "volume": 94027.0}, {"date": "2021-01-15", "close": 37.01, "volume": 154566.0}, {"date": "2021-01-19", "close": 37.12, "volume": 63683.0}, {"date": "2021-01-20", "close": 37.23, "volume": 71489.0}, {"date": "2021-01-21", "close": 37.29, "volume": 41442.0}, {"date": "2021-01-22", "close": 37.02, "volume": 71286.0}, {"date": "2021-01-25", "close": 37.13, "volume": 48693.0}, {"date": "2021-01-26", "close": 37.25, "volume": 23715.0}, {"date": "2021-01-27", "close": 36.68, "volume": 58190.0}, {"date": "2021-01-28", "close": 36.93, "volume": 80021.0}, {"date": "2021-01-29", "close": 36.33, "volume": 159810.0}, {"date": "2021-02-01", "close": 36.63, "volume": 35027.0}, {"date": "2021-02-02", "close": 36.78, "volume": 28768.0}, {"date": "2021-02-03", "close": 36.78, "volume": 85452.0}, {"date": "2021-02-04", "close": 36.77, "volume": 50737.0}, {"date": "2021-02-05", "close": 36.96, "volume": 32368.0}, {"date": "2021-02-08", "close": 36.89, "volume": 44086.0}, {"date": "2021-02-09", "close": 37.01, "volume": 35084.0}, {"date": "2021-02-10", "close": 37.05, "volume": 40880.0}, {"date": "2021-02-11", "close": 37.135, "volume": 79592.0}, {"date": "2021-02-12", "close": 37.3153, "volume": 24153.0}, {"date": "2021-02-16", "close": 37.3, "volume": 28615.0}, {"date": "2021-02-17", "close": 37.27, "volume": 46585.0}, {"date": "2021-02-18", "close": 37.14, "volume": 41577.0}, {"date": "2021-02-19", "close": 37.12, "volume": 48242.0}, {"date": "2021-02-22", "close": 37.08, "volume": 33917.0}, {"date": "2021-02-23", "close": 37.34, "volume": 77662.0}, {"date": "2021-02-24", "close": 37.38, "volume": 67675.0}, {"date": "2021-02-25", "close": 37.05, "volume": 77228.0}, {"date": "2021-02-26", "close": 36.42, "volume": 137637.0}, {"date": "2021-03-01", "close": 36.88, "volume": 46101.0}, {"date": "2021-03-02", "close": 36.93, "volume": 62916.0}, {"date": "2021-03-03", "close": 36.76, "volume": 36705.0}, {"date": "2021-03-04", "close": 36.7208, "volume": 120622.0}, {"date": "2021-03-05", "close": 36.99, "volume": 75887.0}, {"date": "2021-03-08", "close": 37.04, "volume": 68972.0}, {"date": "2021-03-09", "close": 37.32, "volume": 97321.0}, {"date": "2021-03-10", "close": 37.58, "volume": 49243.0}, {"date": "2021-03-11", "close": 37.8105, "volume": 59365.0}, {"date": "2021-03-12", "close": 37.91, "volume": 113137.0}, {"date": "2021-03-15", "close": 38.39, "volume": 75967.0}, {"date": "2021-03-16", "close": 38.57, "volume": 85266.0}, {"date": "2021-03-17", "close": 38.6, "volume": 55673.0}, {"date": "2021-03-18", "close": 38.1, "volume": 53555.0}, {"date": "2021-03-19", "close": 38.34, "volume": 108913.0}, {"date": "2021-03-22", "close": 38.33, "volume": 55630.0}, {"date": "2021-03-23", "close": 38.06, "volume": 97725.0}, {"date": "2021-03-24", "close": 38.02, "volume": 55051.0}, {"date": "2021-03-25", "close": 38.14, "volume": 47363.0}, {"date": "2021-03-26", "close": 38.48, "volume": 25905.0}, {"date": "2021-03-29", "close": 38.42, "volume": 33659.0}, {"date": "2021-03-30", "close": 38.27, "volume": 16157.0}, {"date": "2021-03-31", "close": 38.14, "volume": 52436.0}, {"date": "2021-04-01", "close": 38.39, "volume": 51581.0}, {"date": "2021-04-05", "close": 38.67, "volume": 37331.0}, {"date": "2021-04-06", "close": 38.45, "volume": 32416.0}, {"date": "2021-04-07", "close": 38.59, "volume": 29070.0}, {"date": "2021-04-08", "close": 38.79, "volume": 20827.0}, {"date": "2021-04-09", "close": 38.7654, "volume": 23734.0}, {"date": "2021-04-12", "close": 38.7444, "volume": 26333.0}, {"date": "2021-04-13", "close": 38.845, "volume": 26228.0}, {"date": "2021-04-14", "close": 38.83, "volume": 47532.0}, {"date": "2021-04-15", "close": 39.01, "volume": 25769.0}, {"date": "2021-04-16", "close": 39.2, "volume": 39485.0}, {"date": "2021-04-19", "close": 39.32, "volume": 36044.0}, {"date": "2021-04-20", "close": 39.06, "volume": 51493.0}, {"date": "2021-04-21", "close": 39.295, "volume": 56181.0}, {"date": "2021-04-22", "close": 39.18, "volume": 20183.0}, {"date": "2021-04-23", "close": 39.34, "volume": 45105.0}, {"date": "2021-04-26", "close": 39.38, "volume": 23610.0}, {"date": "2021-04-27", "close": 39.325, "volume": 53276.0}, {"date": "2021-04-28", "close": 39.47, "volume": 20169.0}, {"date": "2021-04-29", "close": 39.44, "volume": 47761.0}, {"date": "2021-04-30", "close": 39.17, "volume": 40350.0}, {"date": "2021-05-03", "close": 39.58, "volume": 45548.0}, {"date": "2021-05-04", "close": 39.28, "volume": 43573.0}, {"date": "2021-05-05", "close": 39.5, "volume": 32508.0}, {"date": "2021-05-06", "close": 39.87, "volume": 26387.0}, {"date": "2021-05-07", "close": 40.25, "volume": 66207.0}, {"date": "2021-05-10", "close": 40.25, "volume": 41561.0}, {"date": "2021-05-11", "close": 39.94, "volume": 144199.0}, {"date": "2021-05-12", "close": 39.3, "volume": 55182.0}, {"date": "2021-05-13", "close": 39.51, "volume": 23642.0}, {"date": "2021-05-14", "close": 39.98, "volume": 28141.0}, {"date": "2021-05-17", "close": 39.89, "volume": 37389.0}, {"date": "2021-05-18", "close": 40.09, "volume": 133448.0}, {"date": "2021-05-19", "close": 39.77, "volume": 135612.0}, {"date": "2021-05-20", "close": 40.16, "volume": 33720.0}, {"date": "2021-05-21", "close": 40.09, "volume": 27157.0}, {"date": "2021-05-24", "close": 40.27, "volume": 28019.0}, {"date": "2021-05-25", "close": 40.24, "volume": 48422.0}, {"date": "2021-05-26", "close": 40.29, "volume": 30217.0}, {"date": "2021-05-27", "close": 40.37, "volume": 50705.0}, {"date": "2021-05-28", "close": 40.42, "volume": 39365.0}, {"date": "2021-06-01", "close": 40.51, "volume": 45697.0}, {"date": "2021-06-02", "close": 40.79, "volume": 29372.0}, {"date": "2021-06-03", "close": 40.51, "volume": 24305.0}, {"date": "2021-06-04", "close": 40.84, "volume": 35331.0}, {"date": "2021-06-07", "close": 40.93, "volume": 62831.0}, {"date": "2021-06-08", "close": 40.97, "volume": 18479.0}, {"date": "2021-06-09", "close": 40.89, "volume": 107521.0}, {"date": "2021-06-10", "close": 41.05, "volume": 15007.0}, {"date": "2021-06-11", "close": 41.01, "volume": 18317.0}, {"date": "2021-06-14", "close": 41.13, "volume": 13779.0}, {"date": "2021-06-15", "close": 41.14, "volume": 44928.0}, {"date": "2021-06-16", "close": 40.91, "volume": 17843.0}, {"date": "2021-06-17", "close": 40.56, "volume": 18756.0}, {"date": "2021-06-18", "close": 40.03, "volume": 37573.0}, {"date": "2021-06-21", "close": 39.87, "volume": 41098.0}, {"date": "2021-06-22", "close": 39.82, "volume": 32777.0}, {"date": "2021-06-23", "close": 39.62, "volume": 33414.0}, {"date": "2021-06-24", "close": 39.85, "volume": 31531.0}, {"date": "2021-06-25", "close": 39.99, "volume": 54240.0}, {"date": "2021-06-28", "close": 39.72, "volume": 20268.0}, {"date": "2021-06-29", "close": 39.6, "volume": 53262.0}, {"date": "2021-06-30", "close": 39.4, "volume": 27543.0}, {"date": "2021-07-01", "close": 39.48, "volume": 31358.0}, {"date": "2021-07-02", "close": 39.7, "volume": 23577.0}, {"date": "2021-07-06", "close": 39.55, "volume": 33988.0}, {"date": "2021-07-07", "close": 39.71, "volume": 24160.0}, {"date": "2021-07-08", "close": 39.4, "volume": 52696.0}, {"date": "2021-07-09", "close": 39.98, "volume": 33423.0}, {"date": "2021-07-12", "close": 40.08, "volume": 25174.0}, {"date": "2021-07-13", "close": 39.82, "volume": 22124.0}, {"date": "2021-07-14", "close": 39.87, "volume": 17263.0}, {"date": "2021-07-15", "close": 39.7, "volume": 18064.0}, {"date": "2021-07-16", "close": 39.64, "volume": 32855.0}, {"date": "2021-07-19", "close": 39.1, "volume": 36581.0}, {"date": "2021-07-20", "close": 39.32, "volume": 49215.0}, {"date": "2021-07-21", "close": 39.69, "volume": 27917.0}, {"date": "2021-07-22", "close": 39.64, "volume": 22764.0}, {"date": "2021-07-23", "close": 39.76, "volume": 19338.0}, {"date": "2021-07-26", "close": 39.74, "volume": 37060.0}, {"date": "2021-07-27", "close": 39.71, "volume": 37602.0}, {"date": "2021-07-28", "close": 39.9, "volume": 30642.0}, {"date": "2021-07-29", "close": 40.15, "volume": 33289.0}, {"date": "2021-07-30", "close": 40.06, "volume": 156705.0}, {"date": "2021-08-02", "close": 40.11, "volume": 23402.0}, {"date": "2021-08-03", "close": 40.35, "volume": 32964.0}, {"date": "2021-08-04", "close": 40.1, "volume": 37579.0}, {"date": "2021-08-05", "close": 40.32, "volume": 22127.0}, {"date": "2021-08-06", "close": 40.06, "volume": 19936.0}, {"date": "2021-08-09", "close": 40.15, "volume": 38361.0}, {"date": "2021-08-10", "close": 40.11, "volume": 139486.0}, {"date": "2021-08-11", "close": 40.46, "volume": 23182.0}, {"date": "2021-08-12", "close": 40.43, "volume": 40960.0}, {"date": "2021-08-13", "close": 40.6589, "volume": 18687.0}, {"date": "2021-08-16", "close": 40.74, "volume": 26987.0}, {"date": "2021-08-17", "close": 40.44, "volume": 65040.0}, {"date": "2021-08-18", "close": 40.43, "volume": 49906.0}, {"date": "2021-08-19", "close": 40.1948, "volume": 43719.0}, {"date": "2021-08-20", "close": 40.45, "volume": 43623.0}, {"date": "2021-08-23", "close": 40.44, "volume": 26329.0}, {"date": "2021-08-24", "close": 40.37, "volume": 20313.0}, {"date": "2021-08-25", "close": 40.19, "volume": 33603.0}, {"date": "2021-08-26", "close": 39.92, "volume": 70467.0}, {"date": "2021-08-27", "close": 40.35, "volume": 48216.0}, {"date": "2021-08-30", "close": 40.42, "volume": 13288.0}, {"date": "2021-08-31", "close": 40.31, "volume": 52667.0}, {"date": "2021-09-01", "close": 40.52, "volume": 43618.0}, {"date": "2021-09-02", "close": 40.59, "volume": 19053.0}, {"date": "2021-09-03", "close": 40.57, "volume": 15782.0}, {"date": "2021-09-07", "close": 40.21, "volume": 20278.0}, {"date": "2021-09-08", "close": 40.06, "volume": 27826.0}, {"date": "2021-09-09", "close": 40.05, "volume": 66153.0}, {"date": "2021-09-10", "close": 39.75, "volume": 33446.0}, {"date": "2021-09-13", "close": 40.1, "volume": 64357.0}, {"date": "2021-09-14", "close": 39.85, "volume": 84530.0}, {"date": "2021-09-15", "close": 39.76, "volume": 121995.0}, {"date": "2021-09-16", "close": 39.66, "volume": 25496.0}, {"date": "2021-09-17", "close": 39.23, "volume": 43194.0}, {"date": "2021-09-20", "close": 38.41, "volume": 231851.0}, {"date": "2021-09-21", "close": 38.65, "volume": 33097.0}, {"date": "2021-09-22", "close": 38.73, "volume": 39906.0}, {"date": "2021-09-23", "close": 39.08, "volume": 57010.0}, {"date": "2021-09-24", "close": 38.68, "volume": 30170.0}, {"date": "2021-09-27", "close": 38.77, "volume": 51524.0}, {"date": "2021-09-28", "close": 38.18, "volume": 67379.0}, {"date": "2021-09-29", "close": 38.02, "volume": 20128.0}, {"date": "2021-09-30", "close": 37.97, "volume": 18894.0}, {"date": "2021-10-01", "close": 38.12, "volume": 108455.0}, {"date": "2021-10-04", "close": 38.21, "volume": 95096.0}, {"date": "2021-10-05", "close": 38.14, "volume": 53273.0}, {"date": "2021-10-06", "close": 38.17, "volume": 36302.0}, {"date": "2021-10-07", "close": 38.35, "volume": 16499.0}, {"date": "2021-10-08", "close": 38.22, "volume": 19073.0}, {"date": "2021-10-11", "close": 38.09, "volume": 19593.0}, {"date": "2021-10-12", "close": 38.13, "volume": 47617.0}, {"date": "2021-10-13", "close": 38.49, "volume": 61648.0}, {"date": "2021-10-14", "close": 38.78, "volume": 19721.0}, {"date": "2021-10-15", "close": 38.83, "volume": 23846.0}, {"date": "2021-10-18", "close": 38.78, "volume": 21315.0}, {"date": "2021-10-19", "close": 38.96, "volume": 37572.0}, {"date": "2021-10-20", "close": 39.11, "volume": 29460.0}, {"date": "2021-10-21", "close": 39.09, "volume": 27867.0}, {"date": "2021-10-22", "close": 39.19, "volume": 21716.0}, {"date": "2021-10-25", "close": 39.04, "volume": 27729.0}, {"date": "2021-10-26", "close": 39.03, "volume": 27915.0}, {"date": "2021-10-27", "close": 39.02, "volume": 48199.0}, {"date": "2021-10-28", "close": 39.35, "volume": 26344.0}, {"date": "2021-10-29", "close": 38.94, "volume": 44247.0}, {"date": "2021-11-01", "close": 39.16, "volume": 32876.0}, {"date": "2021-11-02", "close": 39.09, "volume": 23531.0}, {"date": "2021-11-03", "close": 39.36, "volume": 29688.0}, {"date": "2021-11-04", "close": 39.3266, "volume": 18740.0}, {"date": "2021-11-05", "close": 39.27, "volume": 25037.0}, {"date": "2021-11-08", "close": 39.16, "volume": 22543.0}, {"date": "2021-11-09", "close": 39.17, "volume": 168652.0}, {"date": "2021-11-10", "close": 38.95, "volume": 34482.0}, {"date": "2021-11-11", "close": 38.86, "volume": 26370.0}, {"date": "2021-11-12", "close": 38.98, "volume": 16359.0}, {"date": "2021-11-15", "close": 38.91, "volume": 33608.0}, {"date": "2021-11-16", "close": 38.78, "volume": 29932.0}, {"date": "2021-11-17", "close": 38.76, "volume": 18555.0}, {"date": "2021-11-18", "close": 38.76, "volume": 22622.0}, {"date": "2021-11-19", "close": 38.51, "volume": 26315.0}, {"date": "2021-11-22", "close": 38.3, "volume": 16233.0}, {"date": "2021-11-23", "close": 38.45, "volume": 35137.0}, {"date": "2021-11-24", "close": 38.4, "volume": 34444.0}, {"date": "2021-11-26", "close": 37.94, "volume": 48449.0}, {"date": "2021-11-29", "close": 37.93, "volume": 55166.0}, {"date": "2021-11-30", "close": 37.73, "volume": 67508.0}, {"date": "2021-12-01", "close": 37.48, "volume": 142107.0}, {"date": "2021-12-02", "close": 37.79, "volume": 117831.0}, {"date": "2021-12-03", "close": 37.8, "volume": 58754.0}, {"date": "2021-12-06", "close": 38.2, "volume": 54946.0}, {"date": "2021-12-07", "close": 38.45, "volume": 73715.0}, {"date": "2021-12-08", "close": 38.4, "volume": 71287.0}, {"date": "2021-12-09", "close": 38.25, "volume": 64604.0}, {"date": "2021-12-10", "close": 38.45, "volume": 24533.0}, {"date": "2021-12-13", "close": 38.17, "volume": 17694.0}, {"date": "2021-12-14", "close": 38.03, "volume": 46533.0}, {"date": "2021-12-15", "close": 38.38, "volume": 47323.0}, {"date": "2021-12-16", "close": 38.44, "volume": 55569.0}, {"date": "2021-12-17", "close": 38.39, "volume": 29321.0}, {"date": "2021-12-20", "close": 37.85, "volume": 70618.0}, {"date": "2021-12-21", "close": 38.2285, "volume": 69856.0}, {"date": "2021-12-22", "close": 38.4, "volume": 62392.0}, {"date": "2021-12-23", "close": 38.55, "volume": 61430.0}, {"date": "2021-12-27", "close": 38.67, "volume": 45761.0}, {"date": "2021-12-28", "close": 38.89, "volume": 69664.0}, {"date": "2021-12-29", "close": 38.96, "volume": 86035.0}, {"date": "2021-12-30", "close": 38.87, "volume": 48385.0}, {"date": "2021-12-31", "close": 38.88, "volume": 61188.0}, {"date": "2022-01-03", "close": 39.08, "volume": 33185.0}, {"date": "2022-01-04", "close": 39.17, "volume": 45329.0}, {"date": "2022-01-05", "close": 38.94, "volume": 47654.0}, {"date": "2022-01-06", "close": 38.8087, "volume": 29143.0}, {"date": "2022-01-07", "close": 39.09, "volume": 25812.0}, {"date": "2022-01-10", "close": 39.02, "volume": 49070.0}, {"date": "2022-01-11", "close": 39.31, "volume": 91917.0}, {"date": "2022-01-12", "close": 39.55, "volume": 57044.0}, {"date": "2022-01-13", "close": 39.7, "volume": 81570.0}, {"date": "2022-01-14", "close": 39.68, "volume": 90823.0}, {"date": "2022-01-18", "close": 39.42, "volume": 40507.0}, {"date": "2022-01-19", "close": 39.37, "volume": 85265.0}, {"date": "2022-01-20", "close": 39.11, "volume": 55879.0}, {"date": "2022-01-21", "close": 38.81, "volume": 319543.0}, {"date": "2022-01-24", "close": 38.7, "volume": 154920.0}, {"date": "2022-01-25", "close": 38.75, "volume": 123065.0}, {"date": "2022-01-26", "close": 38.59, "volume": 41585.0}, {"date": "2022-01-27", "close": 38.75, "volume": 66054.0}, {"date": "2022-01-28", "close": 38.94, "volume": 66184.0}, {"date": "2022-01-31", "close": 39.25, "volume": 43553.0}, {"date": "2022-02-01", "close": 39.31, "volume": 104863.0}, {"date": "2022-02-02", "close": 39.33, "volume": 175170.0}, {"date": "2022-02-03", "close": 39.13, "volume": 23458.0}, {"date": "2022-02-04", "close": 39.01, "volume": 71875.0}, {"date": "2022-02-07", "close": 39.09, "volume": 94489.0}, {"date": "2022-02-08", "close": 39.07, "volume": 106216.0}, {"date": "2022-02-09", "close": 39.46, "volume": 23446.0}, {"date": "2022-02-10", "close": 39.18, "volume": 103909.0}, {"date": "2022-02-11", "close": 39.0564, "volume": 47630.0}, {"date": "2022-02-14", "close": 38.79, "volume": 31583.0}, {"date": "2022-02-15", "close": 38.98, "volume": 23131.0}, {"date": "2022-02-16", "close": 39.3, "volume": 34482.0}, {"date": "2022-02-17", "close": 39.04, "volume": 28609.0}, {"date": "2022-02-18", "close": 38.92, "volume": 24469.0}, {"date": "2022-02-22", "close": 38.608, "volume": 46819.0}, {"date": "2022-02-23", "close": 38.4246, "volume": 100771.0}, {"date": "2022-02-24", "close": 37.88, "volume": 101801.0}, {"date": "2022-02-25", "close": 38.71, "volume": 77161.0}, {"date": "2022-02-28", "close": 38.65, "volume": 171515.0}, {"date": "2022-03-01", "close": 38.1, "volume": 85669.0}, {"date": "2022-03-02", "close": 38.34, "volume": 74366.0}, {"date": "2022-03-03", "close": 37.93, "volume": 56780.0}, {"date": "2022-03-04", "close": 37.42, "volume": 158309.0}, {"date": "2022-03-07", "close": 36.57, "volume": 82353.0}, {"date": "2022-03-08", "close": 36.67, "volume": 64729.0}, {"date": "2022-03-09", "close": 37.54, "volume": 212880.0}, {"date": "2022-03-10", "close": 37.49, "volume": 89652.0}, {"date": "2022-03-11", "close": 37.25, "volume": 51415.0}, {"date": "2022-03-14", "close": 37.31, "volume": 58978.0}, {"date": "2022-03-15", "close": 37.37, "volume": 62310.0}, {"date": "2022-03-16", "close": 37.9, "volume": 38726.0}, {"date": "2022-03-17", "close": 38.305, "volume": 22354.0}, {"date": "2022-03-18", "close": 38.52, "volume": 221467.0}, {"date": "2022-03-21", "close": 38.1481, "volume": 23675.0}, {"date": "2022-03-22", "close": 38.44, "volume": 41212.0}, {"date": "2022-03-23", "close": 37.99, "volume": 115881.0}, {"date": "2022-03-24", "close": 38.17, "volume": 33293.0}, {"date": "2022-03-25", "close": 38.41, "volume": 24572.0}, {"date": "2022-03-28", "close": 38.48, "volume": 37401.0}, {"date": "2022-03-29", "close": 38.84, "volume": 37973.0}, {"date": "2022-03-30", "close": 39.08, "volume": 303070.0}, {"date": "2022-03-31", "close": 38.782, "volume": 38972.0}, {"date": "2022-04-01", "close": 39.21, "volume": 119742.0}, {"date": "2022-04-04", "close": 39.24, "volume": 48033.0}, {"date": "2022-04-05", "close": 39.28, "volume": 78117.0}, {"date": "2022-04-06", "close": 39.14, "volume": 30085.0}, {"date": "2022-04-07", "close": 39.19, "volume": 42774.0}, {"date": "2022-04-08", "close": 39.38, "volume": 27079.0}, {"date": "2022-04-11", "close": 39.23, "volume": 48179.0}, {"date": "2022-04-12", "close": 38.85, "volume": 255920.0}, {"date": "2022-04-13", "close": 38.99, "volume": 62632.0}, {"date": "2022-04-14", "close": 38.98, "volume": 60420.0}, {"date": "2022-04-18", "close": 38.79, "volume": 41979.0}, {"date": "2022-04-19", "close": 38.58, "volume": 70105.0}, {"date": "2022-04-20", "close": 38.915, "volume": 45435.0}, {"date": "2022-04-21", "close": 38.43, "volume": 90022.0}, {"date": "2022-04-22", "close": 38.15, "volume": 63792.0}, {"date": "2022-04-25", "close": 38.04, "volume": 31290.0}, {"date": "2022-04-26", "close": 37.55, "volume": 54170.0}, {"date": "2022-04-27", "close": 37.51, "volume": 46179.0}, {"date": "2022-04-28", "close": 37.76, "volume": 49801.0}, {"date": "2022-04-29", "close": 37.16, "volume": 82844.0}, {"date": "2022-05-02", "close": 37.08, "volume": 70102.0}, {"date": "2022-05-03", "close": 37.26, "volume": 334738.0}, {"date": "2022-05-04", "close": 37.62, "volume": 69006.0}, {"date": "2022-05-05", "close": 36.9, "volume": 73647.0}, {"date": "2022-05-06", "close": 36.59, "volume": 59613.0}, {"date": "2022-05-09", "close": 35.96, "volume": 46532.0}, {"date": "2022-05-10", "close": 36.03, "volume": 98667.0}, {"date": "2022-05-11", "close": 35.93, "volume": 103225.0}, {"date": "2022-05-12", "close": 35.73, "volume": 203199.0}, {"date": "2022-05-13", "close": 36.33, "volume": 93425.0}, {"date": "2022-05-16", "close": 36.56, "volume": 45858.0}, {"date": "2022-05-17", "close": 36.9, "volume": 47268.0}, {"date": "2022-05-18", "close": 36.53, "volume": 34461.0}, {"date": "2022-05-19", "close": 36.81, "volume": 115549.0}, {"date": "2022-05-20", "close": 36.99, "volume": 48782.0}, {"date": "2022-05-23", "close": 37.5, "volume": 54892.0}, {"date": "2022-05-24", "close": 37.425, "volume": 76486.0}, {"date": "2022-05-25", "close": 37.47, "volume": 24504.0}, {"date": "2022-05-26", "close": 37.43, "volume": 23369.0}, {"date": "2022-05-27", "close": 37.6, "volume": 48781.0}, {"date": "2022-05-31", "close": 37.51, "volume": 49662.0}, {"date": "2022-06-01", "close": 37.16, "volume": 206579.0}, {"date": "2022-06-02", "close": 37.51, "volume": 71339.0}, {"date": "2022-06-03", "close": 37.15, "volume": 38391.0}, {"date": "2022-06-06", "close": 37.16, "volume": 23644.0}, {"date": "2022-06-07", "close": 37.25, "volume": 31146.0}, {"date": "2022-06-08", "close": 36.8, "volume": 56014.0}, {"date": "2022-06-09", "close": 36.18, "volume": 43160.0}, {"date": "2022-06-10", "close": 35.61, "volume": 110594.0}, {"date": "2022-06-13", "close": 34.76, "volume": 54095.0}, {"date": "2022-06-14", "close": 34.33, "volume": 121841.0}, {"date": "2022-06-15", "close": 34.67, "volume": 70141.0}, {"date": "2022-06-16", "close": 34.28, "volume": 146614.0}, {"date": "2022-06-17", "close": 34.21, "volume": 29653.0}, {"date": "2022-06-21", "close": 33.87, "volume": 71883.0}, {"date": "2022-06-22", "close": 33.7, "volume": 78411.0}, {"date": "2022-06-23", "close": 33.82, "volume": 90950.0}, {"date": "2022-06-24", "close": 34.48, "volume": 73292.0}, {"date": "2022-06-27", "close": 34.5576, "volume": 59530.0}, {"date": "2022-06-28", "close": 34.56, "volume": 24171.0}, {"date": "2022-06-29", "close": 34.41, "volume": 34226.0}, {"date": "2022-06-30", "close": 34.31, "volume": 132610.0}, {"date": "2022-07-01", "close": 34.52, "volume": 39747.0}, {"date": "2022-07-05", "close": 33.99, "volume": 124598.0}, {"date": "2022-07-06", "close": 33.84, "volume": 67315.0}, {"date": "2022-07-07", "close": 34.07, "volume": 38991.0}, {"date": "2022-07-08", "close": 34.01, "volume": 21725.0}, {"date": "2022-07-11", "close": 33.72, "volume": 36253.0}, {"date": "2022-07-12", "close": 33.72, "volume": 186418.0}, {"date": "2022-07-13", "close": 33.7253, "volume": 75142.0}, {"date": "2022-07-14", "close": 33.16, "volume": 109247.0}, {"date": "2022-07-15", "close": 33.42, "volume": 137217.0}, {"date": "2022-07-18", "close": 33.58, "volume": 170750.0}, {"date": "2022-07-19", "close": 34.19, "volume": 827119.0}, {"date": "2022-07-20", "close": 33.745, "volume": 71122.0}, {"date": "2022-07-21", "close": 33.84, "volume": 38846.0}, {"date": "2022-07-22", "close": 33.96, "volume": 40344.0}, {"date": "2022-07-25", "close": 34.25, "volume": 187006.0}, {"date": "2022-07-26", "close": 34.06, "volume": 95154.0}, {"date": "2022-07-27", "close": 34.52, "volume": 45887.0}, {"date": "2022-07-28", "close": 34.56, "volume": 30054.0}, {"date": "2022-07-29", "close": 34.73, "volume": 74743.0}, {"date": "2022-08-01", "close": 34.75, "volume": 52692.0}, {"date": "2022-08-02", "close": 34.2, "volume": 31932.0}, {"date": "2022-08-03", "close": 34.3, "volume": 47094.0}, {"date": "2022-08-04", "close": 34.27, "volume": 61057.0}, {"date": "2022-08-05", "close": 34.18, "volume": 27347.0}, {"date": "2022-08-08", "close": 34.38, "volume": 40735.0}, {"date": "2022-08-09", "close": 34.4, "volume": 53978.0}, {"date": "2022-08-10", "close": 35.01, "volume": 51027.0}, {"date": "2022-08-11", "close": 34.96, "volume": 61722.0}, {"date": "2022-08-12", "close": 35.16, "volume": 74074.0}, {"date": "2022-08-15", "close": 34.89, "volume": 39227.0}, {"date": "2022-08-16", "close": 35.01, "volume": 35464.0}, {"date": "2022-08-17", "close": 34.7, "volume": 25535.0}, {"date": "2022-08-18", "close": 34.5, "volume": 42624.0}, {"date": "2022-08-19", "close": 34.18, "volume": 34448.0}, {"date": "2022-08-22", "close": 33.82, "volume": 23419.0}, {"date": "2022-08-23", "close": 33.75, "volume": 15257.0}, {"date": "2022-08-24", "close": 33.72, "volume": 22467.0}, {"date": "2022-08-25", "close": 33.96, "volume": 39229.0}, {"date": "2022-08-26", "close": 33.38, "volume": 48232.0}, {"date": "2022-08-29", "close": 33.34, "volume": 54890.0}, {"date": "2022-08-30", "close": 33.13, "volume": 804941.0}, {"date": "2022-08-31", "close": 32.8, "volume": 99854.0}, {"date": "2022-09-01", "close": 32.64, "volume": 68064.0}, {"date": "2022-09-02", "close": 32.44, "volume": 60262.0}, {"date": "2022-09-06", "close": 32.25, "volume": 61202.0}, {"date": "2022-09-07", "close": 32.55, "volume": 47016.0}, {"date": "2022-09-08", "close": 32.475, "volume": 42230.0}, {"date": "2022-09-09", "close": 33.04, "volume": 33114.0}, {"date": "2022-09-12", "close": 33.46, "volume": 33489.0}, {"date": "2022-09-13", "close": 32.53, "volume": 70791.0}, {"date": "2022-09-14", "close": 32.42, "volume": 36833.0}, {"date": "2022-09-15", "close": 32.1518, "volume": 130419.0}, {"date": "2022-09-16", "close": 32.19, "volume": 36796.0}, {"date": "2022-09-19", "close": 31.63, "volume": 250356.0}, {"date": "2022-09-20", "close": 31.06, "volume": 53044.0}, {"date": "2022-09-21", "close": 30.81, "volume": 39027.0}, {"date": "2022-09-22", "close": 30.73, "volume": 115231.0}, {"date": "2022-09-23", "close": 29.83, "volume": 144523.0}, {"date": "2022-09-26", "close": 29.28, "volume": 58080.0}, {"date": "2022-09-27", "close": 28.87, "volume": 91539.0}, {"date": "2022-09-28", "close": 29.3543, "volume": 135449.0}, {"date": "2022-09-29", "close": 28.92, "volume": 61322.0}, {"date": "2022-09-30", "close": 28.8, "volume": 38546.0}, {"date": "2022-10-03", "close": 29.37, "volume": 73958.0}, {"date": "2022-10-04", "close": 30.22, "volume": 190999.0}, {"date": "2022-10-05", "close": 29.71, "volume": 94266.0}, {"date": "2022-10-06", "close": 29.05, "volume": 76704.0}, {"date": "2022-10-07", "close": 28.65, "volume": 70547.0}, {"date": "2022-10-10", "close": 28.58, "volume": 90669.0}, {"date": "2022-10-11", "close": 28.36, "volume": 157785.0}, {"date": "2022-10-12", "close": 28.02, "volume": 69599.0}, {"date": "2022-10-13", "close": 28.425, "volume": 53761.0}, {"date": "2022-10-14", "close": 28.09, "volume": 262692.0}, {"date": "2022-10-17", "close": 28.82, "volume": 109952.0}, {"date": "2022-10-18", "close": 28.9, "volume": 52818.0}, {"date": "2022-10-19", "close": 28.595, "volume": 37488.0}, {"date": "2022-10-20", "close": 28.58, "volume": 50738.0}, {"date": "2022-10-21", "close": 28.85, "volume": 27668.0}, {"date": "2022-10-24", "close": 28.85, "volume": 73026.0}, {"date": "2022-10-25", "close": 29.36, "volume": 902489.0}, {"date": "2022-10-26", "close": 29.66, "volume": 47584.0}, {"date": "2022-10-27", "close": 29.63, "volume": 64964.0}, {"date": "2022-10-28", "close": 29.85, "volume": 81557.0}, {"date": "2022-10-31", "close": 29.61, "volume": 67987.0}, {"date": "2022-11-01", "close": 29.84, "volume": 30722.0}, {"date": "2022-11-02", "close": 29.52, "volume": 47000.0}, {"date": "2022-11-03", "close": 29.26, "volume": 35854.0}, {"date": "2022-11-04", "close": 30.28, "volume": 71690.0}, {"date": "2022-11-07", "close": 30.22, "volume": 203329.0}, {"date": "2022-11-08", "close": 30.56, "volume": 134216.0}, {"date": "2022-11-09", "close": 30.32, "volume": 68424.0}, {"date": "2022-11-10", "close": 31.76, "volume": 75356.0}, {"date": "2022-11-11", "close": 32.22, "volume": 341524.0}, {"date": "2022-11-14", "close": 31.9, "volume": 66523.0}, {"date": "2022-11-15", "close": 32.1, "volume": 142452.0}, {"date": "2022-11-16", "close": 32.02, "volume": 30620.0}, {"date": "2022-11-17", "close": 31.94, "volume": 68384.0}, {"date": "2022-11-18", "close": 32.06, "volume": 118088.0}, {"date": "2022-11-21", "close": 31.92, "volume": 33819.0}, {"date": "2022-11-22", "close": 32.16, "volume": 180741.0}, {"date": "2022-11-23", "close": 32.52, "volume": 170772.0}, {"date": "2022-11-25", "close": 32.748, "volume": 24928.0}, {"date": "2022-11-28", "close": 32.34, "volume": 53836.0}, {"date": "2022-11-29", "close": 32.37, "volume": 69876.0}, {"date": "2022-11-30", "close": 32.84, "volume": 69589.0}, {"date": "2022-12-01", "close": 32.95, "volume": 90205.0}, {"date": "2022-12-02", "close": 32.94, "volume": 41833.0}, {"date": "2022-12-05", "close": 32.58, "volume": 114030.0}, {"date": "2022-12-06", "close": 32.57, "volume": 73528.0}, {"date": "2022-12-07", "close": 32.68, "volume": 100011.0}, {"date": "2022-12-08", "close": 32.62, "volume": 837922.0}, {"date": "2022-12-09", "close": 32.65, "volume": 223900.0}, {"date": "2022-12-12", "close": 32.61, "volume": 180445.0}, {"date": "2022-12-13", "close": 33.02, "volume": 279146.0}, {"date": "2022-12-14", "close": 33.16, "volume": 136707.0}, {"date": "2022-12-15", "close": 32.44, "volume": 66782.0}, {"date": "2022-12-16", "close": 32.26, "volume": 77445.0}, {"date": "2022-12-19", "close": 31.96, "volume": 109272.0}, {"date": "2022-12-20", "close": 32.03, "volume": 131037.0}, {"date": "2022-12-21", "close": 32.36, "volume": 77916.0}, {"date": "2022-12-22", "close": 32.26, "volume": 60462.0}, {"date": "2022-12-23", "close": 32.38, "volume": 72476.0}, {"date": "2022-12-27", "close": 32.55, "volume": 69545.0}, {"date": "2022-12-28", "close": 32.16, "volume": 98488.0}, {"date": "2022-12-29", "close": 32.62, "volume": 155958.0}, {"date": "2022-12-30", "close": 32.32, "volume": 689748.0}, {"date": "2023-01-03", "close": 32.57, "volume": 45865.0}, {"date": "2023-01-04", "close": 33.09, "volume": 36531.0}, {"date": "2023-01-05", "close": 32.64, "volume": 83684.0}, {"date": "2023-01-06", "close": 33.29, "volume": 64599.0}, {"date": "2023-01-09", "close": 33.44, "volume": 100983.0}, {"date": "2023-01-10", "close": 33.52, "volume": 35202.0}, {"date": "2023-01-11", "close": 33.77, "volume": 76514.0}, {"date": "2023-01-12", "close": 34.14, "volume": 45620.0}, {"date": "2023-01-13", "close": 34.23, "volume": 19896.0}, {"date": "2023-01-17", "close": 34.33, "volume": 56141.0}, {"date": "2023-01-18", "close": 34.15, "volume": 32448.0}, {"date": "2023-01-19", "close": 34.18, "volume": 52529.0}, {"date": "2023-01-20", "close": 34.42, "volume": 42023.0}, {"date": "2023-01-23", "close": 34.57, "volume": 41510.0}, {"date": "2023-01-24", "close": 34.62, "volume": 61498.0}, {"date": "2023-01-25", "close": 34.77, "volume": 57534.0}, {"date": "2023-01-26", "close": 34.7955, "volume": 44130.0}, {"date": "2023-01-27", "close": 34.78, "volume": 43570.0}, {"date": "2023-01-30", "close": 34.54, "volume": 53526.0}, {"date": "2023-01-31", "close": 34.68, "volume": 67306.0}, {"date": "2023-02-01", "close": 34.89, "volume": 37230.0}, {"date": "2023-02-02", "close": 35.0, "volume": 84660.0}, {"date": "2023-02-03", "close": 34.42, "volume": 53418.0}, {"date": "2023-02-06", "close": 34.23, "volume": 46198.0}, {"date": "2023-02-07", "close": 34.36, "volume": 50794.0}, {"date": "2023-02-08", "close": 34.26, "volume": 54729.0}, {"date": "2023-02-09", "close": 34.17, "volume": 104136.0}, {"date": "2023-02-10", "close": 34.23, "volume": 55063.0}, {"date": "2023-02-13", "close": 34.44, "volume": 39878.0}, {"date": "2023-02-14", "close": 34.39, "volume": 19680.0}, {"date": "2023-02-15", "close": 34.26, "volume": 21968.0}, {"date": "2023-02-16", "close": 34.13, "volume": 23667.0}, {"date": "2023-02-17", "close": 34.3, "volume": 20967.0}, {"date": "2023-02-21", "close": 33.99, "volume": 26514.0}, {"date": "2023-02-22", "close": 33.94, "volume": 32691.0}, {"date": "2023-02-23", "close": 34.14, "volume": 29051.0}, {"date": "2023-02-24", "close": 33.75, "volume": 18570.0}, {"date": "2023-02-27", "close": 33.9743, "volume": 27810.0}, {"date": "2023-02-28", "close": 33.68, "volume": 17478.0}, {"date": "2023-03-01", "close": 33.64, "volume": 30448.0}, {"date": "2023-03-02", "close": 33.74, "volume": 44937.0}, {"date": "2023-03-03", "close": 34.11, "volume": 24536.0}, {"date": "2023-03-06", "close": 34.095, "volume": 18787.0}, {"date": "2023-03-07", "close": 33.66, "volume": 13801.0}, {"date": "2023-03-08", "close": 33.73, "volume": 30797.0}, {"date": "2023-03-09", "close": 33.46, "volume": 45197.0}, {"date": "2023-03-10", "close": 33.21, "volume": 19290.0}, {"date": "2023-03-13", "close": 33.22, "volume": 49946.0}, {"date": "2023-03-14", "close": 33.4657, "volume": 25515.0}, {"date": "2023-03-15", "close": 32.98, "volume": 18088.0}, {"date": "2023-03-16", "close": 33.348, "volume": 59566.0}, {"date": "2023-03-17", "close": 33.17, "volume": 15154.0}, {"date": "2023-03-20", "close": 33.29, "volume": 19912.0}, {"date": "2023-03-21", "close": 33.48, "volume": 22736.0}, {"date": "2023-03-22", "close": 33.37, "volume": 28468.0}, {"date": "2023-03-23", "close": 33.46, "volume": 42175.0}, {"date": "2023-03-24", "close": 33.43, "volume": 31783.0}, {"date": "2023-03-27", "close": 33.73, "volume": 20865.0}, {"date": "2023-03-28", "close": 33.77, "volume": 23922.0}, {"date": "2023-03-29", "close": 33.99, "volume": 44062.0}, {"date": "2023-03-30", "close": 34.3, "volume": 41122.0}, {"date": "2023-03-31", "close": 34.28, "volume": 25085.0}, {"date": "2023-04-03", "close": 34.57, "volume": 29278.0}, {"date": "2023-04-04", "close": 34.7024, "volume": 15100.0}, {"date": "2023-04-05", "close": 34.6458, "volume": 15950.0}, {"date": "2023-04-06", "close": 34.8851, "volume": 18193.0}, {"date": "2023-04-10", "close": 34.79, "volume": 10218.0}, {"date": "2023-04-11", "close": 34.96, "volume": 31416.0}, {"date": "2023-04-12", "close": 35.17, "volume": 25555.0}, {"date": "2023-04-13", "close": 35.4617, "volume": 77316.0}, {"date": "2023-04-14", "close": 35.15, "volume": 27744.0}, {"date": "2023-04-17", "close": 35.15, "volume": 66651.0}, {"date": "2023-04-18", "close": 35.13, "volume": 28409.0}, {"date": "2023-04-19", "close": 35.14, "volume": 50779.0}, {"date": "2023-04-20", "close": 35.16, "volume": 22117.0}, {"date": "2023-04-21", "close": 35.2753, "volume": 29679.0}, {"date": "2023-04-24", "close": 35.41, "volume": 42843.0}, {"date": "2023-04-25", "close": 35.09, "volume": 15467.0}, {"date": "2023-04-26", "close": 35.2, "volume": 32123.0}, {"date": "2023-04-27", "close": 35.45, "volume": 31590.0}, {"date": "2023-04-28", "close": 35.51, "volume": 15732.0}, {"date": "2023-05-01", "close": 35.39, "volume": 23456.0}, {"date": "2023-05-02", "close": 35.1, "volume": 265477.0}, {"date": "2023-05-03", "close": 35.3, "volume": 32959.0}, {"date": "2023-05-04", "close": 35.4, "volume": 27467.0}, {"date": "2023-05-05", "close": 35.8014, "volume": 24939.0}, {"date": "2023-05-08", "close": 35.8245, "volume": 19874.0}, {"date": "2023-05-09", "close": 35.83, "volume": 40028.0}, {"date": "2023-05-10", "close": 35.75, "volume": 18611.0}, {"date": "2023-05-11", "close": 35.4, "volume": 50144.0}, {"date": "2023-05-12", "close": 35.1691, "volume": 15376.0}, {"date": "2023-05-15", "close": 35.47, "volume": 15339.0}, {"date": "2023-05-16", "close": 35.12, "volume": 47100.0}, {"date": "2023-05-17", "close": 35.12, "volume": 16408.0}, {"date": "2023-05-18", "close": 34.84, "volume": 59940.0}, {"date": "2023-05-19", "close": 35.11, "volume": 57838.0}, {"date": "2023-05-22", "close": 35.12, "volume": 16140.0}, {"date": "2023-05-23", "close": 34.78, "volume": 31174.0}, {"date": "2023-05-24", "close": 34.47, "volume": 12495.0}, {"date": "2023-05-25", "close": 34.25, "volume": 21690.0}, {"date": "2023-05-26", "close": 34.37, "volume": 53983.0}, {"date": "2023-05-30", "close": 34.29, "volume": 18718.0}, {"date": "2023-05-31", "close": 34.07, "volume": 24899.0}, {"date": "2023-06-01", "close": 34.41, "volume": 39820.0}, {"date": "2023-06-02", "close": 34.83, "volume": 24006.0}, {"date": "2023-06-05", "close": 34.67, "volume": 20134.0}, {"date": "2023-06-06", "close": 34.88, "volume": 13404.0}, {"date": "2023-06-07", "close": 34.64, "volume": 33130.0}, {"date": "2023-06-08", "close": 34.93, "volume": 13435.0}, {"date": "2023-06-09", "close": 34.96, "volume": 18052.0}, {"date": "2023-06-12", "close": 34.91, "volume": 95495.0}, {"date": "2023-06-13", "close": 34.94, "volume": 38088.0}, {"date": "2023-06-14", "close": 35.06, "volume": 15805.0}, {"date": "2023-06-15", "close": 35.41, "volume": 13958.0}, {"date": "2023-06-16", "close": 35.3791, "volume": 36948.0}, {"date": "2023-06-20", "close": 34.36, "volume": 22375.0}, {"date": "2023-06-21", "close": 34.49, "volume": 11905.0}, {"date": "2023-06-22", "close": 34.33, "volume": 30261.0}, {"date": "2023-06-23", "close": 33.81, "volume": 36291.0}, {"date": "2023-06-26", "close": 33.9975, "volume": 36689.0}, {"date": "2023-06-27", "close": 34.19, "volume": 33005.0}, {"date": "2023-06-28", "close": 34.15, "volume": 30187.0}, {"date": "2023-06-29", "close": 34.01, "volume": 26896.0}, {"date": "2023-06-30", "close": 34.39, "volume": 65888.0}, {"date": "2023-07-03", "close": 34.5689, "volume": 18574.0}, {"date": "2023-07-05", "close": 34.31, "volume": 45411.0}, {"date": "2023-07-06", "close": 33.8352, "volume": 83339.0}, {"date": "2023-07-07", "close": 33.92, "volume": 30303.0}, {"date": "2023-07-10", "close": 33.9, "volume": 35106.0}, {"date": "2023-07-11", "close": 34.2739, "volume": 35145.0}, {"date": "2023-07-12", "close": 34.95, "volume": 31755.0}, {"date": "2023-07-13", "close": 35.48, "volume": 40908.0}, {"date": "2023-07-14", "close": 35.33, "volume": 17056.0}, {"date": "2023-07-17", "close": 35.27, "volume": 11660.0}, {"date": "2023-07-18", "close": 35.36, "volume": 16215.0}, {"date": "2023-07-19", "close": 35.44, "volume": 30289.0}, {"date": "2023-07-20", "close": 35.45, "volume": 14506.0}, {"date": "2023-07-21", "close": 35.55, "volume": 12995.0}, {"date": "2023-07-24", "close": 35.7, "volume": 22021.0}, {"date": "2023-07-25", "close": 35.65, "volume": 25614.0}, {"date": "2023-07-26", "close": 35.8543, "volume": 12730.0}, {"date": "2023-07-27", "close": 35.56, "volume": 26540.0}, {"date": "2023-07-28", "close": 35.78, "volume": 20322.0}, {"date": "2023-07-31", "close": 35.48, "volume": 51913.0}, {"date": "2023-08-01", "close": 35.08, "volume": 37805.0}, {"date": "2023-08-02", "close": 34.4, "volume": 25460.0}, {"date": "2023-08-03", "close": 34.22, "volume": 40739.0}, {"date": "2023-08-04", "close": 34.34, "volume": 25546.0}, {"date": "2023-08-07", "close": 34.49, "volume": 15888.0}, {"date": "2023-08-08", "close": 34.37, "volume": 28328.0}, {"date": "2023-08-09", "close": 34.42, "volume": 137233.0}, {"date": "2023-08-10", "close": 34.55, "volume": 76823.0}, {"date": "2023-08-11", "close": 34.3653, "volume": 46604.0}, {"date": "2023-08-14", "close": 34.21, "volume": 15524.0}, {"date": "2023-08-15", "close": 33.88, "volume": 48902.0}, {"date": "2023-08-16", "close": 33.8, "volume": 811753.0}, {"date": "2023-08-17", "close": 33.66, "volume": 9660.0}, {"date": "2023-08-18", "close": 33.69, "volume": 22248.0}, {"date": "2023-08-21", "close": 33.66, "volume": 22703.0}, {"date": "2023-08-22", "close": 33.56, "volume": 18792.0}, {"date": "2023-08-23", "close": 33.95, "volume": 26035.0}, {"date": "2023-08-24", "close": 33.71, "volume": 17408.0}, {"date": "2023-08-25", "close": 33.91, "volume": 21170.0}, {"date": "2023-08-28", "close": 34.18, "volume": 371128.0}, {"date": "2023-08-29", "close": 34.49, "volume": 47407.0}, {"date": "2023-08-30", "close": 34.505, "volume": 21558.0}, {"date": "2023-08-31", "close": 34.35, "volume": 25344.0}, {"date": "2023-09-01", "close": 34.37, "volume": 15517.0}, {"date": "2023-09-05", "close": 34.07, "volume": 10138.0}, {"date": "2023-09-06", "close": 33.96, "volume": 11160.0}, {"date": "2023-09-07", "close": 34.09, "volume": 32162.0}, {"date": "2023-09-08", "close": 34.09, "volume": 9421.0}, {"date": "2023-09-11", "close": 34.39, "volume": 15997.0}, {"date": "2023-09-12", "close": 34.38, "volume": 13648.0}, {"date": "2023-09-13", "close": 34.34, "volume": 21492.0}, {"date": "2023-09-14", "close": 34.73, "volume": 11749.0}, {"date": "2023-09-15", "close": 34.7417, "volume": 11702.0}, {"date": "2023-09-18", "close": 34.29, "volume": 23427.0}, {"date": "2023-09-19", "close": 34.23, "volume": 957355.0}, {"date": "2023-09-20", "close": 34.24, "volume": 33437.0}, {"date": "2023-09-21", "close": 33.66, "volume": 41545.0}, {"date": "2023-09-22", "close": 33.67, "volume": 41894.0}, {"date": "2023-09-25", "close": 33.44, "volume": 27072.0}, {"date": "2023-09-26", "close": 33.16, "volume": 50382.0}, {"date": "2023-09-27", "close": 32.8705, "volume": 20580.0}, {"date": "2023-09-28", "close": 32.92, "volume": 23808.0}, {"date": "2023-09-29", "close": 32.9, "volume": 35460.0}, {"date": "2023-10-02", "close": 32.36, "volume": 102601.0}, {"date": "2023-10-03", "close": 32.05, "volume": 36985.0}, {"date": "2023-10-04", "close": 32.03, "volume": 54497.0}, {"date": "2023-10-05", "close": 32.44, "volume": 29935.0}, {"date": "2023-10-06", "close": 32.6286, "volume": 34561.0}, {"date": "2023-10-09", "close": 32.7396, "volume": 64071.0}, {"date": "2023-10-10", "close": 33.12, "volume": 39176.0}, {"date": "2023-10-11", "close": 33.28, "volume": 39755.0}, {"date": "2023-10-12", "close": 32.9347, "volume": 83853.0}, {"date": "2023-10-13", "close": 32.7913, "volume": 26541.0}, {"date": "2023-10-16", "close": 33.01, "volume": 21175.0}, {"date": "2023-10-17", "close": 32.9621, "volume": 25967.0}, {"date": "2023-10-18", "close": 32.57, "volume": 15720.0}, {"date": "2023-10-19", "close": 32.3985, "volume": 63303.0}, {"date": "2023-10-20", "close": 32.14, "volume": 40553.0}, {"date": "2023-10-23", "close": 32.17, "volume": 26696.0}, {"date": "2023-10-24", "close": 32.3498, "volume": 29009.0}, {"date": "2023-10-25", "close": 32.23, "volume": 26614.0}, {"date": "2023-10-26", "close": 32.12, "volume": 34415.0}, {"date": "2023-10-27", "close": 31.99, "volume": 20289.0}, {"date": "2023-10-30", "close": 32.36, "volume": 34440.0}, {"date": "2023-10-31", "close": 32.4632, "volume": 24674.0}, {"date": "2023-11-01", "close": 32.74, "volume": 18021.0}, {"date": "2023-11-02", "close": 33.26, "volume": 46868.0}, {"date": "2023-11-03", "close": 33.6613, "volume": 16806.0}, {"date": "2023-11-06", "close": 33.49, "volume": 23536.0}, {"date": "2023-11-07", "close": 33.325, "volume": 23749.0}, {"date": "2023-11-08", "close": 33.17, "volume": 29177.0}, {"date": "2023-11-09", "close": 33.1071, "volume": 31149.0}, {"date": "2023-11-10", "close": 33.2001, "volume": 60376.0}, {"date": "2023-11-13", "close": 33.2514, "volume": 34700.0}, {"date": "2023-11-14", "close": 33.97, "volume": 33610.0}, {"date": "2023-11-15", "close": 33.8422, "volume": 28609.0}, {"date": "2023-11-16", "close": 33.73, "volume": 48114.0}, {"date": "2023-11-17", "close": 34.0713, "volume": 43766.0}, {"date": "2023-11-20", "close": 34.1798, "volume": 35491.0}, {"date": "2023-11-21", "close": 34.12, "volume": 20987.0}, {"date": "2023-11-22", "close": 34.13, "volume": 28271.0}, {"date": "2023-11-24", "close": 34.3696, "volume": 25206.0}, {"date": "2023-11-27", "close": 34.355, "volume": 41174.0}, {"date": "2023-11-28", "close": 34.42, "volume": 22617.0}, {"date": "2023-11-29", "close": 34.425, "volume": 31221.0}, {"date": "2023-11-30", "close": 34.41, "volume": 42794.0}, {"date": "2023-12-01", "close": 34.74, "volume": 34689.0}, {"date": "2023-12-04", "close": 34.65, "volume": 58245.0}, {"date": "2023-12-05", "close": 34.58, "volume": 21334.0}, {"date": "2023-12-06", "close": 34.73, "volume": 49349.0}, {"date": "2023-12-07", "close": 34.97, "volume": 43931.0}, {"date": "2023-12-08", "close": 34.91, "volume": 24909.0}, {"date": "2023-12-11", "close": 34.85, "volume": 31278.0}, {"date": "2023-12-12", "close": 34.84, "volume": 64343.0}, {"date": "2023-12-13", "close": 35.4, "volume": 49349.0}, {"date": "2023-12-14", "close": 35.6382, "volume": 103551.0}, {"date": "2023-12-15", "close": 35.16, "volume": 54311.0}, {"date": "2023-12-18", "close": 34.69, "volume": 36971.0}, {"date": "2023-12-19", "close": 34.86, "volume": 26177.0}, {"date": "2023-12-20", "close": 34.6, "volume": 39140.0}, {"date": "2023-12-21", "close": 35.01, "volume": 38333.0}, {"date": "2023-12-22", "close": 35.09, "volume": 82332.0}, {"date": "2023-12-26", "close": 35.23, "volume": 59012.0}, {"date": "2023-12-27", "close": 35.4, "volume": 56500.0}, {"date": "2023-12-28", "close": 35.42, "volume": 18473.0}, {"date": "2023-12-29", "close": 35.55, "volume": 30657.0}, {"date": "2024-01-02", "close": 35.31, "volume": 72338.0}, {"date": "2024-01-03", "close": 35.23, "volume": 55583.0}, {"date": "2024-01-04", "close": 35.39, "volume": 45135.0}, {"date": "2024-01-05", "close": 35.51, "volume": 285282.0}, {"date": "2024-01-08", "close": 35.74, "volume": 29475.0}, {"date": "2024-01-09", "close": 35.54, "volume": 26163.0}, {"date": "2024-01-10", "close": 35.61, "volume": 61001.0}, {"date": "2024-01-11", "close": 35.56, "volume": 28913.0}, {"date": "2024-01-12", "close": 35.6602, "volume": 18793.0}, {"date": "2024-01-16", "close": 35.234, "volume": 47560.0}, {"date": "2024-01-17", "close": 34.89, "volume": 30026.0}, {"date": "2024-01-18", "close": 34.77, "volume": 24070.0}, {"date": "2024-01-19", "close": 34.89, "volume": 103825.0}, {"date": "2024-01-22", "close": 35.03, "volume": 33577.0}, {"date": "2024-01-23", "close": 34.89, "volume": 32805.0}, {"date": "2024-01-24", "close": 35.02, "volume": 26156.0}, {"date": "2024-01-25", "close": 34.93, "volume": 54087.0}, {"date": "2024-01-26", "close": 35.04, "volume": 15981.0}, {"date": "2024-01-29", "close": 35.15, "volume": 56291.0}, {"date": "2024-01-30", "close": 35.15, "volume": 44236.0}, {"date": "2024-01-31", "close": 35.08, "volume": 11158.0}, {"date": "2024-02-01", "close": 35.26, "volume": 24420.0}, {"date": "2024-02-02", "close": 34.97, "volume": 21359.0}, {"date": "2024-02-05", "close": 34.5656, "volume": 47931.0}, {"date": "2024-02-06", "close": 34.72, "volume": 30457.0}, {"date": "2024-02-07", "close": 34.5526, "volume": 20688.0}, {"date": "2024-02-08", "close": 34.2811, "volume": 125560.0}, {"date": "2024-02-09", "close": 34.22, "volume": 22535.0}, {"date": "2024-02-12", "close": 34.47, "volume": 38009.0}, {"date": "2024-02-13", "close": 33.95, "volume": 66786.0}, {"date": "2024-02-14", "close": 34.09, "volume": 16970.0}, {"date": "2024-02-15", "close": 34.47, "volume": 40423.0}, {"date": "2024-02-16", "close": 34.52, "volume": 80790.0}, {"date": "2024-02-20", "close": 34.75, "volume": 35565.0}, {"date": "2024-02-21", "close": 34.93, "volume": 41951.0}, {"date": "2024-02-22", "close": 34.88, "volume": 24637.0}, {"date": "2024-02-23", "close": 34.88, "volume": 20316.0}, {"date": "2024-02-26", "close": 34.65, "volume": 25953.0}, {"date": "2024-02-27", "close": 34.76, "volume": 24102.0}, {"date": "2024-02-28", "close": 34.53, "volume": 357747.0}, {"date": "2024-02-29", "close": 34.55, "volume": 73006.0}, {"date": "2024-03-01", "close": 34.6996, "volume": 26009.0}, {"date": "2024-03-04", "close": 34.65, "volume": 54293.0}, {"date": "2024-03-05", "close": 34.7, "volume": 25699.0}, {"date": "2024-03-06", "close": 35.12, "volume": 19257.0}, {"date": "2024-03-07", "close": 35.5, "volume": 18904.0}, {"date": "2024-03-08", "close": 35.67, "volume": 19057.0}, {"date": "2024-03-11", "close": 35.55, "volume": 23464.0}, {"date": "2024-03-12", "close": 35.54, "volume": 28162.0}, {"date": "2024-03-13", "close": 35.62, "volume": 21192.0}, {"date": "2024-03-14", "close": 35.3, "volume": 19212.0}, {"date": "2024-03-15", "close": 35.3255, "volume": 22065.0}, {"date": "2024-03-18", "close": 35.04, "volume": 12007.0}, {"date": "2024-03-19", "close": 35.18, "volume": 30571.0}, {"date": "2024-03-20", "close": 35.48, "volume": 35992.0}, {"date": "2024-03-21", "close": 35.26, "volume": 21331.0}, {"date": "2024-03-22", "close": 35.14, "volume": 69444.0}, {"date": "2024-03-25", "close": 35.08, "volume": 32388.0}, {"date": "2024-03-26", "close": 34.98, "volume": 30213.0}, {"date": "2024-03-27", "close": 35.25, "volume": 154435.0}, {"date": "2024-03-28", "close": 35.15, "volume": 56600.0}, {"date": "2024-04-01", "close": 35.0143, "volume": 37490.0}, {"date": "2024-04-02", "close": 34.84, "volume": 34041.0}, {"date": "2024-04-03", "close": 34.87, "volume": 23795.0}, {"date": "2024-04-04", "close": 34.81, "volume": 26633.0}, {"date": "2024-04-05", "close": 34.66, "volume": 24695.0}, {"date": "2024-04-08", "close": 34.7369, "volume": 15103.0}, {"date": "2024-04-09", "close": 34.8156, "volume": 19405.0}, {"date": "2024-04-10", "close": 34.31, "volume": 46524.0}, {"date": "2024-04-11", "close": 34.3246, "volume": 27323.0}, {"date": "2024-04-12", "close": 33.95, "volume": 34093.0}, {"date": "2024-04-15", "close": 33.845, "volume": 38725.0}, {"date": "2024-04-16", "close": 33.4857, "volume": 29678.0}, {"date": "2024-04-17", "close": 33.58, "volume": 48532.0}, {"date": "2024-04-18", "close": 33.61, "volume": 36169.0}, {"date": "2024-04-19", "close": 33.835, "volume": 36975.0}, {"date": "2024-04-22", "close": 34.14, "volume": 25378.0}, {"date": "2024-04-23", "close": 34.34, "volume": 27736.0}, {"date": "2024-04-24", "close": 34.2122, "volume": 18367.0}, {"date": "2024-04-25", "close": 34.22, "volume": 20828.0}, {"date": "2024-04-26", "close": 34.2337, "volume": 15827.0}, {"date": "2024-04-29", "close": 34.5021, "volume": 109699.0}, {"date": "2024-04-30", "close": 34.21, "volume": 13880.0}, {"date": "2024-05-01", "close": 34.24, "volume": 32102.0}, {"date": "2024-05-02", "close": 34.69, "volume": 41649.0}, {"date": "2024-05-03", "close": 34.96, "volume": 17607.0}, {"date": "2024-05-06", "close": 35.14, "volume": 18473.0}, {"date": "2024-05-07", "close": 35.011, "volume": 14941.0}, {"date": "2024-05-08", "close": 35.06, "volume": 15250.0}, {"date": "2024-05-09", "close": 35.32, "volume": 304544.0}, {"date": "2024-05-10", "close": 35.3992, "volume": 67079.0}, {"date": "2024-05-13", "close": 35.36, "volume": 12707.0}, {"date": "2024-05-14", "close": 35.54, "volume": 34453.0}, {"date": "2024-05-15", "close": 35.77, "volume": 57131.0}, {"date": "2024-05-16", "close": 35.84, "volume": 52159.0}, {"date": "2024-05-17", "close": 35.85, "volume": 26570.0}, {"date": "2024-05-20", "close": 35.87, "volume": 30167.0}, {"date": "2024-05-21", "close": 35.7347, "volume": 21715.0}, {"date": "2024-05-22", "close": 35.55, "volume": 10540.0}, {"date": "2024-05-23", "close": 35.09, "volume": 24538.0}, {"date": "2024-05-24", "close": 35.2261, "volume": 9952.0}, {"date": "2024-05-28", "close": 35.24, "volume": 28677.0}, {"date": "2024-05-29", "close": 34.68, "volume": 19516.0}, {"date": "2024-05-30", "close": 35.05, "volume": 14392.0}, {"date": "2024-05-31", "close": 35.36, "volume": 21722.0}, {"date": "2024-06-03", "close": 35.61, "volume": 17439.0}, {"date": "2024-06-04", "close": 35.6796, "volume": 15800.0}, {"date": "2024-06-05", "close": 35.7175, "volume": 32285.0}, {"date": "2024-06-06", "close": 35.8, "volume": 70050.0}, {"date": "2024-06-07", "close": 35.45, "volume": 25646.0}, {"date": "2024-06-10", "close": 35.37, "volume": 17360.0}, {"date": "2024-06-11", "close": 35.04, "volume": 96664.0}, {"date": "2024-06-12", "close": 35.29, "volume": 9262.0}, {"date": "2024-06-13", "close": 35.1, "volume": 16560.0}, {"date": "2024-06-14", "close": 34.945, "volume": 17693.0}, {"date": "2024-06-17", "close": 34.93, "volume": 13629.0}, {"date": "2024-06-18", "close": 35.03, "volume": 30173.0}, {"date": "2024-06-20", "close": 35.06, "volume": 26493.0}, {"date": "2024-06-21", "close": 34.88, "volume": 12568.0}, {"date": "2024-06-24", "close": 34.58, "volume": 21590.0}, {"date": "2024-06-25", "close": 34.6237, "volume": 34793.0}, {"date": "2024-06-26", "close": 34.32, "volume": 39739.0}, {"date": "2024-06-27", "close": 34.32, "volume": 14782.0}, {"date": "2024-06-28", "close": 34.43, "volume": 11145.0}, {"date": "2024-07-01", "close": 34.35, "volume": 34345.0}, {"date": "2024-07-02", "close": 34.36, "volume": 26976.0}, {"date": "2024-07-03", "close": 34.63, "volume": 16766.0}, {"date": "2024-07-05", "close": 34.815, "volume": 12287.0}, {"date": "2024-07-08", "close": 34.6855, "volume": 26209.0}, {"date": "2024-07-09", "close": 34.7065, "volume": 129522.0}, {"date": "2024-07-10", "close": 35.14, "volume": 101903.0}, {"date": "2024-07-11", "close": 35.5215, "volume": 59805.0}, {"date": "2024-07-12", "close": 35.7332, "volume": 17999.0}, {"date": "2024-07-15", "close": 35.4825, "volume": 15336.0}, {"date": "2024-07-16", "close": 35.645, "volume": 22581.0}, {"date": "2024-07-17", "close": 35.865, "volume": 27507.0}, {"date": "2024-07-18", "close": 35.67, "volume": 17889.0}, {"date": "2024-07-19", "close": 35.58, "volume": 18725.0}, {"date": "2024-07-22", "close": 35.83, "volume": 25096.0}, {"date": "2024-07-23", "close": 35.68, "volume": 25063.0}, {"date": "2024-07-24", "close": 35.62, "volume": 50647.0}, {"date": "2024-07-25", "close": 35.71, "volume": 77143.0}, {"date": "2024-07-26", "close": 36.1, "volume": 22207.0}, {"date": "2024-07-29", "close": 35.97, "volume": 14761.0}, {"date": "2024-07-30", "close": 36.0918, "volume": 30868.0}, {"date": "2024-07-31", "close": 36.46, "volume": 35946.0}, {"date": "2024-08-01", "close": 35.9, "volume": 27043.0}, {"date": "2024-08-02", "close": 36.18, "volume": 35153.0}, {"date": "2024-08-05", "close": 35.42, "volume": 37904.0}, {"date": "2024-08-06", "close": 35.59, "volume": 19496.0}, {"date": "2024-08-07", "close": 35.65, "volume": 133733.0}, {"date": "2024-08-08", "close": 36.11, "volume": 37713.0}, {"date": "2024-08-09", "close": 36.19, "volume": 85660.0}, {"date": "2024-08-12", "close": 36.15, "volume": 29095.0}, {"date": "2024-08-13", "close": 36.71, "volume": 17263.0}, {"date": "2024-08-14", "close": 36.8048, "volume": 57806.0}, {"date": "2024-08-15", "close": 36.82, "volume": 13045.0}, {"date": "2024-08-16", "close": 37.0604, "volume": 26516.0}, {"date": "2024-08-19", "close": 37.51, "volume": 30152.0}, {"date": "2024-08-20", "close": 37.51, "volume": 21022.0}, {"date": "2024-08-21", "close": 37.7, "volume": 33538.0}, {"date": "2024-08-22", "close": 37.54, "volume": 14331.0}, {"date": "2024-08-23", "close": 38.21, "volume": 13866.0}, {"date": "2024-08-26", "close": 38.22, "volume": 26932.0}, {"date": "2024-08-27", "close": 38.41, "volume": 67622.0}, {"date": "2024-08-28", "close": 38.34, "volume": 28960.0}, {"date": "2024-08-29", "close": 38.311, "volume": 12532.0}, {"date": "2024-08-30", "close": 38.24, "volume": 15049.0}, {"date": "2024-09-03", "close": 38.14, "volume": 15771.0}, {"date": "2024-09-04", "close": 38.33, "volume": 21266.0}, {"date": "2024-09-05", "close": 38.7021, "volume": 41691.0}, {"date": "2024-09-06", "close": 38.51, "volume": 12709.0}, {"date": "2024-09-09", "close": 38.68, "volume": 17571.0}, {"date": "2024-09-10", "close": 38.6, "volume": 29829.0}, {"date": "2024-09-11", "close": 38.61, "volume": 11811.0}, {"date": "2024-09-12", "close": 38.77, "volume": 15405.0}, {"date": "2024-09-13", "close": 38.85, "volume": 11692.0}, {"date": "2024-09-16", "close": 39.16, "volume": 20686.0}, {"date": "2024-09-17", "close": 39.01, "volume": 19740.0}, {"date": "2024-09-18", "close": 38.85, "volume": 16392.0}, {"date": "2024-09-19", "close": 38.925, "volume": 11283.0}, {"date": "2024-09-20", "close": 38.77, "volume": 19704.0}, {"date": "2024-09-23", "close": 38.48, "volume": 23238.0}, {"date": "2024-09-24", "close": 38.61, "volume": 23056.0}, {"date": "2024-09-25", "close": 38.3769, "volume": 58667.0}, {"date": "2024-09-26", "close": 38.72, "volume": 11413.0}, {"date": "2024-09-27", "close": 38.7261, "volume": 8377.0}, {"date": "2024-09-30", "close": 38.396, "volume": 27953.0}, {"date": "2024-10-01", "close": 38.36, "volume": 27647.0}, {"date": "2024-10-02", "close": 38.04, "volume": 23498.0}, {"date": "2024-10-03", "close": 37.69, "volume": 107332.0}, {"date": "2024-10-04", "close": 37.69, "volume": 9807.0}, {"date": "2024-10-07", "close": 37.44, "volume": 201067.0}, {"date": "2024-10-08", "close": 37.42, "volume": 8803.0}, {"date": "2024-10-09", "close": 37.48, "volume": 42734.0}, {"date": "2024-10-10", "close": 37.51, "volume": 13443.0}, {"date": "2024-10-11", "close": 37.54, "volume": 8235.0}, {"date": "2024-10-14", "close": 37.6055, "volume": 24839.0}, {"date": "2024-10-15", "close": 37.51, "volume": 38889.0}, {"date": "2024-10-16", "close": 37.71, "volume": 8033.0}, {"date": "2024-10-17", "close": 37.67, "volume": 6490.0}, {"date": "2024-10-18", "close": 37.75, "volume": 15496.0}, {"date": "2024-10-21", "close": 37.3673, "volume": 17193.0}, {"date": "2024-10-22", "close": 37.1812, "volume": 9231.0}, {"date": "2024-10-23", "close": 36.95, "volume": 26933.0}, {"date": "2024-10-24", "close": 37.03, "volume": 13402.0}, {"date": "2024-10-25", "close": 36.89, "volume": 16274.0}, {"date": "2024-10-28", "close": 37.04, "volume": 18158.0}, {"date": "2024-10-29", "close": 36.74, "volume": 17011.0}, {"date": "2024-10-30", "close": 36.6679, "volume": 8238.0}, {"date": "2024-10-31", "close": 36.52, "volume": 22704.0}, {"date": "2024-11-01", "close": 36.57, "volume": 20022.0}, {"date": "2024-11-04", "close": 36.67, "volume": 62381.0}, {"date": "2024-11-05", "close": 37.0, "volume": 13831.0}, {"date": "2024-11-06", "close": 36.28, "volume": 30860.0}, {"date": "2024-11-07", "close": 36.53, "volume": 23309.0}, {"date": "2024-11-08", "close": 36.41, "volume": 51098.0}, {"date": "2024-11-11", "close": 36.32, "volume": 51564.0}, {"date": "2024-11-12", "close": 35.91, "volume": 36335.0}, {"date": "2024-11-13", "close": 35.77, "volume": 38969.0}, {"date": "2024-11-14", "close": 35.788, "volume": 24338.0}, {"date": "2024-11-15", "close": 35.93, "volume": 28764.0}, {"date": "2024-11-18", "close": 36.2, "volume": 18648.0}, {"date": "2024-11-19", "close": 36.26, "volume": 30683.0}, {"date": "2024-11-20", "close": 36.13, "volume": 22319.0}, {"date": "2024-11-21", "close": 36.2666, "volume": 23126.0}, {"date": "2024-11-22", "close": 36.413, "volume": 13892.0}, {"date": "2024-11-25", "close": 36.5036, "volume": 31244.0}, {"date": "2024-11-26", "close": 36.32, "volume": 10703.0}, {"date": "2024-11-27", "close": 36.6228, "volume": 6404.0}, {"date": "2024-11-29", "close": 36.85, "volume": 5372.0}, {"date": "2024-12-02", "close": 36.7149, "volume": 27264.0}, {"date": "2024-12-03", "close": 36.81, "volume": 24695.0}, {"date": "2024-12-04", "close": 36.71, "volume": 27300.0}, {"date": "2024-12-05", "close": 36.9202, "volume": 30142.0}, {"date": "2024-12-06", "close": 36.73, "volume": 23083.0}, {"date": "2024-12-09", "close": 36.53, "volume": 21173.0}, {"date": "2024-12-10", "close": 36.2145, "volume": 25710.0}, {"date": "2024-12-11", "close": 36.17, "volume": 32255.0}, {"date": "2024-12-12", "close": 35.9642, "volume": 36984.0}, {"date": "2024-12-13", "close": 35.855, "volume": 149487.0}, {"date": "2024-12-16", "close": 35.6859, "volume": 31533.0}, {"date": "2024-12-17", "close": 35.52, "volume": 10634.0}, {"date": "2024-12-18", "close": 34.8, "volume": 44784.0}, {"date": "2024-12-19", "close": 34.74, "volume": 45192.0}, {"date": "2024-12-20", "close": 34.95, "volume": 38792.0}, {"date": "2024-12-23", "close": 34.8113, "volume": 25443.0}, {"date": "2024-12-24", "close": 34.9057, "volume": 61843.0}, {"date": "2024-12-26", "close": 35.03, "volume": 52822.0}, {"date": "2024-12-27", "close": 35.01, "volume": 24186.0}, {"date": "2024-12-30", "close": 34.91, "volume": 40467.0}, {"date": "2024-12-31", "close": 34.96, "volume": 34090.0}, {"date": "2025-01-02", "close": 34.85, "volume": 39650.0}, {"date": "2025-01-03", "close": 35.01, "volume": 30411.0}, {"date": "2025-01-06", "close": 35.07, "volume": 21659.0}, {"date": "2025-01-07", "close": 35.04, "volume": 44469.0}, {"date": "2025-01-08", "close": 34.89, "volume": 134821.0}, {"date": "2025-01-10", "close": 34.34, "volume": 105181.0}, {"date": "2025-01-13", "close": 34.41, "volume": 215637.0}, {"date": "2025-01-14", "close": 34.58, "volume": 45478.0}, {"date": "2025-01-15", "close": 34.78, "volume": 19956.0}, {"date": "2025-01-16", "close": 34.93, "volume": 25415.0}, {"date": "2025-01-17", "close": 35.0114, "volume": 17263.0}, {"date": "2025-01-21", "close": 35.41, "volume": 29632.0}, {"date": "2025-01-22", "close": 35.18, "volume": 47831.0}, {"date": "2025-01-23", "close": 35.3, "volume": 18892.0}, {"date": "2025-01-24", "close": 35.38, "volume": 22979.0}, {"date": "2025-01-27", "close": 35.74, "volume": 24138.0}, {"date": "2025-01-28", "close": 35.69, "volume": 21073.0}, {"date": "2025-01-29", "close": 35.71, "volume": 19423.0}, {"date": "2025-01-30", "close": 36.02, "volume": 22509.0}, {"date": "2025-01-31", "close": 35.6364, "volume": 11615.0}, {"date": "2025-02-03", "close": 35.48, "volume": 26682.0}, {"date": "2025-02-04", "close": 35.81, "volume": 23092.0}, {"date": "2025-02-05", "close": 36.05, "volume": 25382.0}, {"date": "2025-02-06", "close": 35.985, "volume": 32456.0}, {"date": "2025-02-07", "close": 35.86, "volume": 24311.0}, {"date": "2025-02-10", "close": 35.99, "volume": 17871.0}, {"date": "2025-02-11", "close": 36.09, "volume": 23773.0}, {"date": "2025-02-12", "close": 36.01, "volume": 115812.0}, {"date": "2025-02-13", "close": 36.4308, "volume": 15911.0}, {"date": "2025-02-14", "close": 36.4131, "volume": 15145.0}, {"date": "2025-02-18", "close": 36.4, "volume": 19049.0}, {"date": "2025-02-19", "close": 36.31, "volume": 16969.0}, {"date": "2025-02-20", "close": 36.55, "volume": 12727.0}, {"date": "2025-02-21", "close": 36.4951, "volume": 34707.0}, {"date": "2025-02-24", "close": 36.6, "volume": 22768.0}, {"date": "2025-02-25", "close": 36.96, "volume": 11058.0}, {"date": "2025-02-26", "close": 36.919, "volume": 28931.0}, {"date": "2025-02-27", "close": 36.77, "volume": 11261.0}, {"date": "2025-02-28", "close": 36.8237, "volume": 20652.0}, {"date": "2025-03-03", "close": 37.18, "volume": 31094.0}, {"date": "2025-03-04", "close": 37.33, "volume": 23463.0}, {"date": "2025-03-05", "close": 37.57, "volume": 38488.0}, {"date": "2025-03-06", "close": 37.45, "volume": 36120.0}, {"date": "2025-03-07", "close": 37.86, "volume": 11117.0}, {"date": "2025-03-10", "close": 37.82, "volume": 21005.0}, {"date": "2025-03-11", "close": 37.73, "volume": 45597.0}, {"date": "2025-03-12", "close": 37.83, "volume": 26374.0}, {"date": "2025-03-13", "close": 37.88, "volume": 24553.0}, {"date": "2025-03-14", "close": 38.01, "volume": 45202.0}, {"date": "2025-03-17", "close": 38.43, "volume": 12161.0}, {"date": "2025-03-18", "close": 38.36, "volume": 22477.0}, {"date": "2025-03-19", "close": 38.42, "volume": 20799.0}, {"date": "2025-03-20", "close": 38.36, "volume": 28321.0}, {"date": "2025-03-21", "close": 38.27, "volume": 18770.0}, {"date": "2025-03-24", "close": 38.07, "volume": 21772.0}, {"date": "2025-03-25", "close": 38.28, "volume": 20975.0}, {"date": "2025-03-26", "close": 38.31, "volume": 363654.0}, {"date": "2025-03-27", "close": 38.33, "volume": 23761.0}, {"date": "2025-03-28", "close": 38.5113, "volume": 11831.0}, {"date": "2025-03-31", "close": 38.36, "volume": 98623.0}, {"date": "2025-04-01", "close": 38.51, "volume": 41654.0}, {"date": "2025-04-02", "close": 38.57, "volume": 173835.0}, {"date": "2025-04-03", "close": 39.06, "volume": 64619.0}, {"date": "2025-04-04", "close": 37.47, "volume": 50406.0}, {"date": "2025-04-07", "close": 36.45, "volume": 46777.0}, {"date": "2025-04-08", "close": 36.4986, "volume": 41387.0}, {"date": "2025-04-09", "close": 37.71, "volume": 152810.0}, {"date": "2025-04-10", "close": 37.84, "volume": 28906.0}, {"date": "2025-04-11", "close": 38.9, "volume": 41535.0}, {"date": "2025-04-14", "close": 39.25, "volume": 86344.0}, {"date": "2025-04-15", "close": 39.3694, "volume": 24646.0}, {"date": "2025-04-16", "close": 39.8, "volume": 89832.0}, {"date": "2025-04-17", "close": 40.15, "volume": 41998.0}, {"date": "2025-04-21", "close": 40.26, "volume": 267896.0}, {"date": "2025-04-22", "close": 40.69, "volume": 101990.0}, {"date": "2025-04-23", "close": 40.35, "volume": 62660.0}, {"date": "2025-04-24", "close": 40.5, "volume": 44612.0}, {"date": "2025-04-25", "close": 40.26, "volume": 32836.0}, {"date": "2025-04-28", "close": 40.82, "volume": 34169.0}, {"date": "2025-04-29", "close": 40.9, "volume": 28954.0}, {"date": "2025-04-30", "close": 40.96, "volume": 137497.0}, {"date": "2025-05-01", "close": 40.72, "volume": 42198.0}, {"date": "2025-05-02", "close": 41.2081, "volume": 32135.0}, {"date": "2025-05-05", "close": 41.56, "volume": 35600.0}, {"date": "2025-05-06", "close": 41.79, "volume": 25835.0}, {"date": "2025-05-07", "close": 41.55, "volume": 26630.0}, {"date": "2025-05-08", "close": 41.02, "volume": 48414.0}, {"date": "2025-05-09", "close": 41.21, "volume": 42982.0}, {"date": "2025-05-12", "close": 40.56, "volume": 141174.0}, {"date": "2025-05-13", "close": 40.38, "volume": 109504.0}, {"date": "2025-05-14", "close": 40.2, "volume": 878338.0}, {"date": "2025-05-15", "close": 40.78, "volume": 118092.0}, {"date": "2025-05-16", "close": 40.88, "volume": 24947.0}, {"date": "2025-05-19", "close": 41.14, "volume": 15658.0}, {"date": "2025-05-20", "close": 41.38, "volume": 42745.0}, {"date": "2025-05-21", "close": 41.53, "volume": 537995.0}, {"date": "2025-05-22", "close": 41.52, "volume": 50512.0}, {"date": "2025-05-23", "close": 41.95, "volume": 35305.0}, {"date": "2025-05-27", "close": 41.9, "volume": 42268.0}, {"date": "2025-05-28", "close": 41.61, "volume": 63186.0}, {"date": "2025-05-29", "close": 41.76, "volume": 33112.0}, {"date": "2025-05-30", "close": 41.92, "volume": 72082.0}, {"date": "2025-06-02", "close": 42.26, "volume": 77705.0}, {"date": "2025-06-03", "close": 41.98, "volume": 45316.0}, {"date": "2025-06-04", "close": 41.99, "volume": 18056.0}, {"date": "2025-06-05", "close": 42.04, "volume": 42921.0}, {"date": "2025-06-06", "close": 41.92, "volume": 34190.0}, {"date": "2025-06-09", "close": 41.89, "volume": 36601.0}, {"date": "2025-06-10", "close": 41.91, "volume": 68781.0}, {"date": "2025-06-11", "close": 41.95, "volume": 25267.0}, {"date": "2025-06-12", "close": 42.4653, "volume": 23455.0}, {"date": "2025-06-13", "close": 42.31, "volume": 16369.0}, {"date": "2025-06-16", "close": 42.2268, "volume": 19601.0}, {"date": "2025-06-17", "close": 42.0, "volume": 16965.0}, {"date": "2025-06-18", "close": 42.13, "volume": 19173.0}, {"date": "2025-06-20", "close": 41.92, "volume": 23251.0}, {"date": "2025-06-23", "close": 41.59, "volume": 22884.0}, {"date": "2025-06-24", "close": 41.77, "volume": 31971.0}, {"date": "2025-06-25", "close": 41.63, "volume": 33804.0}, {"date": "2025-06-26", "close": 42.05, "volume": 24503.0}, {"date": "2025-06-27", "close": 42.02, "volume": 36242.0}, {"date": "2025-06-30", "close": 42.15, "volume": 17865.0}, {"date": "2025-07-01", "close": 42.457, "volume": 33646.0}, {"date": "2025-07-02", "close": 42.45, "volume": 19639.0}, {"date": "2025-07-03", "close": 42.37, "volume": 12013.0}, {"date": "2025-07-07", "close": 41.87, "volume": 16050.0}, {"date": "2025-07-08", "close": 41.92, "volume": 21816.0}, {"date": "2025-07-09", "close": 42.0482, "volume": 35962.0}, {"date": "2025-07-10", "close": 41.9427, "volume": 17916.0}, {"date": "2025-07-11", "close": 41.73, "volume": 22190.0}, {"date": "2025-07-14", "close": 41.93, "volume": 12853.0}, {"date": "2025-07-15", "close": 41.46, "volume": 16145.0}, {"date": "2025-07-16", "close": 41.7, "volume": 28494.0}, {"date": "2025-07-17", "close": 41.634, "volume": 8841.0}, {"date": "2025-07-18", "close": 41.6, "volume": 12727.0}, {"date": "2025-07-21", "close": 41.84, "volume": 15722.0}, {"date": "2025-07-22", "close": 42.28, "volume": 12941.0}, {"date": "2025-07-23", "close": 42.374, "volume": 16460.0}, {"date": "2025-07-24", "close": 42.1252, "volume": 17412.0}, {"date": "2025-07-25", "close": 42.068, "volume": 21110.0}, {"date": "2025-07-28", "close": 41.55, "volume": 14751.0}, {"date": "2025-07-29", "close": 41.6223, "volume": 13893.0}, {"date": "2025-07-30", "close": 41.47, "volume": 20483.0}, {"date": "2025-07-31", "close": 41.1905, "volume": 29947.0}, {"date": "2025-08-01", "close": 41.64, "volume": 60389.0}, {"date": "2025-08-04", "close": 41.9111, "volume": 22784.0}, {"date": "2025-08-05", "close": 41.97, "volume": 16743.0}, {"date": "2025-08-06", "close": 42.2304, "volume": 18762.0}, {"date": "2025-08-07", "close": 42.416, "volume": 13070.0}, {"date": "2025-08-08", "close": 42.4211, "volume": 20740.0}, {"date": "2025-08-11", "close": 42.39, "volume": 60979.0}, {"date": "2025-08-12", "close": 42.68, "volume": 9852.0}, {"date": "2025-08-13", "close": 43.0, "volume": 19980.0}, {"date": "2025-08-14", "close": 42.904, "volume": 40371.0}, {"date": "2025-08-15", "close": 43.005, "volume": 14205.0}, {"date": "2025-08-18", "close": 42.86, "volume": 15268.0}, {"date": "2025-08-19", "close": 43.08, "volume": 39665.0}, {"date": "2025-08-20", "close": 43.4166, "volume": 8690.0}, {"date": "2025-08-21", "close": 43.1443, "volume": 18374.0}, {"date": "2025-08-22", "close": 43.63, "volume": 19099.0}, {"date": "2025-08-25", "close": 43.026, "volume": 18641.0}, {"date": "2025-08-26", "close": 42.8624, "volume": 10136.0}, {"date": "2025-08-27", "close": 42.99, "volume": 10699.0}, {"date": "2025-08-28", "close": 43.18, "volume": 22238.0}, {"date": "2025-08-29", "close": 43.06, "volume": 12591.0}, {"date": "2025-09-02", "close": 42.73, "volume": 9401.0}, {"date": "2025-09-03", "close": 42.78, "volume": 21534.0}, {"date": "2025-09-04", "close": 42.8, "volume": 9398.0}, {"date": "2025-09-05", "close": 43.07, "volume": 18057.0}, {"date": "2025-09-08", "close": 43.38, "volume": 19784.0}, {"date": "2025-09-09", "close": 43.2997, "volume": 20380.0}, {"date": "2025-09-10", "close": 43.24, "volume": 17309.0}, {"date": "2025-09-11", "close": 43.634, "volume": 25335.0}, {"date": "2025-09-12", "close": 43.5653, "volume": 11230.0}, {"date": "2025-09-15", "close": 43.6507, "volume": 27507.0}, {"date": "2025-09-16", "close": 43.7035, "volume": 5738.0}, {"date": "2025-09-17", "close": 43.64, "volume": 10701.0}, {"date": "2025-09-18", "close": 43.36, "volume": 14609.0}, {"date": "2025-09-19", "close": 43.194, "volume": 14927.0}, {"date": "2025-09-22", "close": 42.77, "volume": 16189.0}, {"date": "2025-09-23", "close": 42.946, "volume": 17914.0}, {"date": "2025-09-24", "close": 42.64, "volume": 25759.0}, {"date": "2025-09-25", "close": 42.33, "volume": 11316.0}, {"date": "2025-09-26", "close": 42.756, "volume": 8088.0}, {"date": "2025-09-29", "close": 42.61, "volume": 11501.0}, {"date": "2025-09-30", "close": 42.7, "volume": 9458.0}, {"date": "2025-10-01", "close": 42.894, "volume": 21926.0}, {"date": "2025-10-02", "close": 42.83, "volume": 19927.0}, {"date": "2025-10-03", "close": 43.07, "volume": 15735.0}, {"date": "2025-10-06", "close": 43.0114, "volume": 11565.0}, {"date": "2025-10-07", "close": 42.7, "volume": 20920.0}, {"date": "2025-10-08", "close": 42.5341, "volume": 58025.0}, {"date": "2025-10-09", "close": 42.43, "volume": 43433.0}, {"date": "2025-10-10", "close": 42.0124, "volume": 14868.0}, {"date": "2025-10-13", "close": 42.2158, "volume": 14539.0}, {"date": "2025-10-14", "close": 42.4389, "volume": 12537.0}, {"date": "2025-10-15", "close": 42.5751, "volume": 7252.0}, {"date": "2025-10-16", "close": 42.6904, "volume": 29397.0}, {"date": "2025-10-17", "close": 42.9711, "volume": 8804.0}, {"date": "2025-10-20", "close": 43.1519, "volume": 20637.0}, {"date": "2025-10-21", "close": 42.9557, "volume": 12389.0}, {"date": "2025-10-22", "close": 43.1618, "volume": 15646.0}, {"date": "2025-10-23", "close": 43.385, "volume": 13326.0}, {"date": "2025-10-24", "close": 43.47, "volume": 39138.0}, {"date": "2025-10-27", "close": 43.47, "volume": 17993.0}, {"date": "2025-10-28", "close": 43.4499, "volume": 20096.0}, {"date": "2025-10-29", "close": 42.8953, "volume": 29818.0}, {"date": "2025-10-30", "close": 42.905, "volume": 36046.0}, {"date": "2025-10-31", "close": 42.5919, "volume": 10796.0}, {"date": "2025-11-03", "close": 42.4502, "volume": 13503.0}, {"date": "2025-11-04", "close": 42.3648, "volume": 36791.0}, {"date": "2025-11-05", "close": 42.6421, "volume": 15621.0}, {"date": "2025-11-06", "close": 42.661, "volume": 19666.0}, {"date": "2025-11-07", "close": 42.9675, "volume": 39729.0}, {"date": "2025-11-10", "close": 43.2049, "volume": 26557.0}, {"date": "2025-11-11", "close": 43.4807, "volume": 13187.0}, {"date": "2025-11-12", "close": 43.5912, "volume": 11610.0}, {"date": "2025-11-13", "close": 43.4613, "volume": 17123.0}, {"date": "2025-11-14", "close": 43.51, "volume": 8756.0}, {"date": "2025-11-17", "close": 43.2196, "volume": 17857.0}, {"date": "2025-11-18", "close": 43.0341, "volume": 10692.0}, {"date": "2025-11-19", "close": 42.7562, "volume": 18760.0}, {"date": "2025-11-20", "close": 42.3535, "volume": 14247.0}, {"date": "2025-11-21", "close": 43.0612, "volume": 25838.0}, {"date": "2025-11-24", "close": 42.9901, "volume": 16635.0}, {"date": "2025-11-25", "close": 43.3191, "volume": 19766.0}, {"date": "2025-11-26", "close": 43.6381, "volume": 14143.0}, {"date": "2025-11-28", "close": 43.7467, "volume": 12861.0}, {"date": "2025-12-01", "close": 43.42, "volume": 22196.0}, {"date": "2025-12-02", "close": 43.5738, "volume": 11426.0}, {"date": "2025-12-03", "close": 43.7514, "volume": 14508.0}, {"date": "2025-12-04", "close": 43.6296, "volume": 6877.0}, {"date": "2025-12-05", "close": 43.64, "volume": 16396.0}, {"date": "2025-12-08", "close": 43.2059, "volume": 54241.0}, {"date": "2025-12-09", "close": 43.3, "volume": 37675.0}, {"date": "2025-12-10", "close": 43.556, "volume": 21344.0}, {"date": "2025-12-11", "close": 43.7, "volume": 8470.0}, {"date": "2025-12-12", "close": 43.69, "volume": 17822.0}, {"date": "2025-12-15", "close": 43.95, "volume": 21619.0}, {"date": "2025-12-16", "close": 44.0027, "volume": 22889.0}, {"date": "2025-12-17", "close": 43.84, "volume": 12796.0}, {"date": "2025-12-18", "close": 43.944, "volume": 14824.0}, {"date": "2025-12-19", "close": 44.11, "volume": 15364.0}, {"date": "2025-12-22", "close": 43.44, "volume": 32071.0}, {"date": "2025-12-23", "close": 43.81, "volume": 26252.0}, {"date": "2025-12-24", "close": 43.9, "volume": 20132.0}, {"date": "2025-12-26", "close": 43.94, "volume": 21460.0}, {"date": "2025-12-29", "close": 44.0208, "volume": 18754.0}, {"date": "2025-12-30", "close": 44.1086, "volume": 10376.0}, {"date": "2025-12-31", "close": 43.9353, "volume": 14212.0}, {"date": "2026-01-02", "close": 44.05, "volume": 20573.0}, {"date": "2026-01-05", "close": 44.25, "volume": 18467.0}, {"date": "2026-01-06", "close": 44.08, "volume": 534026.0}, {"date": "2026-01-07", "close": 44.03, "volume": 163200.0}, {"date": "2026-01-08", "close": 44.13, "volume": 46495.0}, {"date": "2026-01-09", "close": 44.206, "volume": 51773.0}, {"date": "2026-01-12", "close": 44.29, "volume": 16891.0}, {"date": "2026-01-13", "close": 43.95, "volume": 42373.0}, {"date": "2026-01-14", "close": 44.1952, "volume": 22536.0}, {"date": "2026-01-15", "close": 44.23, "volume": 16855.0}, {"date": "2026-01-16", "close": 44.356, "volume": 17898.0}, {"date": "2026-01-20", "close": 44.18, "volume": 18004.0}, {"date": "2026-01-21", "close": 44.24, "volume": 22274.0}, {"date": "2026-01-22", "close": 44.4955, "volume": 17487.0}, {"date": "2026-01-23", "close": 44.847, "volume": 31204.0}, {"date": "2026-01-26", "close": 45.01, "volume": 43497.0}, {"date": "2026-01-27", "close": 45.67, "volume": 14100.0}, {"date": "2026-01-28", "close": 45.35, "volume": 11505.0}, {"date": "2026-01-29", "close": 45.76, "volume": 31130.0}, {"date": "2026-01-30", "close": 45.43, "volume": 19947.0}, {"date": "2026-02-02", "close": 45.6465, "volume": 17219.0}, {"date": "2026-02-03", "close": 45.936, "volume": 17947.0}, {"date": "2026-02-04", "close": 46.5118, "volume": 16848.0}, {"date": "2026-02-05", "close": 46.3218, "volume": 21375.0}, {"date": "2026-02-06", "close": 46.8499, "volume": 22459.0}, {"date": "2026-02-09", "close": 47.1594, "volume": 37697.0}, {"date": "2026-02-10", "close": 47.47, "volume": 42326.0}, {"date": "2026-02-11", "close": 47.99, "volume": 23122.0}, {"date": "2026-02-12", "close": 48.0138, "volume": 25837.0}, {"date": "2026-02-13", "close": 48.206, "volume": 57081.0}, {"date": "2026-02-17", "close": 48.13, "volume": 24873.0}, {"date": "2026-02-18", "close": 47.8227, "volume": 22409.0}, {"date": "2026-02-19", "close": 47.89, "volume": 16641.0}, {"date": "2026-02-20", "close": 48.07, "volume": 21279.0}, {"date": "2026-02-23", "close": 48.16, "volume": 11486.0}, {"date": "2026-02-24", "close": 48.36, "volume": 49025.0}, {"date": "2026-02-25", "close": 48.6446, "volume": 15891.0}, {"date": "2026-02-26", "close": 48.6159, "volume": 23445.0}, {"date": "2026-02-27", "close": 48.68, "volume": 28689.0}, {"date": "2026-03-02", "close": 47.91, "volume": 19240.0}, {"date": "2026-03-03", "close": 46.67, "volume": 21069.0}, {"date": "2026-03-04", "close": 46.8658, "volume": 23216.0}, {"date": "2026-03-05", "close": 46.02, "volume": 33939.0}, {"date": "2026-03-06", "close": 45.95, "volume": 50799.0}, {"date": "2026-03-09", "close": 46.09, "volume": 34375.0}, {"date": "2026-03-10", "close": 46.0459, "volume": 18221.0}, {"date": "2026-03-11", "close": 45.9893, "volume": 33424.0}, {"date": "2026-03-12", "close": 45.36, "volume": 23091.0}, {"date": "2026-03-13", "close": 45.17, "volume": 17903.0}, {"date": "2026-03-16", "close": 45.83, "volume": 11059.0}, {"date": "2026-03-17", "close": 46.1152, "volume": 7519.0}, {"date": "2026-03-18", "close": 45.34, "volume": 19633.0}, {"date": "2026-03-19", "close": 45.516, "volume": 18999.0}, {"date": "2026-03-20", "close": 44.5, "volume": 35908.0}, {"date": "2026-03-23", "close": 44.92, "volume": 26839.0}, {"date": "2026-03-24", "close": 44.77, "volume": 13732.0}, {"date": "2026-03-25", "close": 45.1651, "volume": 14429.0}, {"date": "2026-03-26", "close": 44.6883, "volume": 5850.0}, {"date": "2026-03-27", "close": 44.52, "volume": 15187.0}, {"date": "2026-03-30", "close": 44.7354, "volume": 9772.0}, {"date": "2026-03-31", "close": 45.6019, "volume": 14401.0}, {"date": "2026-04-01", "close": 45.774, "volume": 8867.0}, {"date": "2026-04-02", "close": 45.996, "volume": 11100.0}, {"date": "2026-04-06", "close": 46.07, "volume": 13573.0}, {"date": "2026-04-07", "close": 45.93, "volume": 10058.0}, {"date": "2026-04-08", "close": 46.9592, "volume": 18914.0}, {"date": "2026-04-09", "close": 46.87, "volume": 10271.0}, {"date": "2026-04-10", "close": 46.88, "volume": 60338.0}, {"date": "2026-04-13", "close": 46.9003, "volume": 11000.0}, {"date": "2026-04-14", "close": 47.0141, "volume": 8341.0}, {"date": "2026-04-15", "close": 46.87, "volume": 13014.0}, {"date": "2026-04-16", "close": 46.965, "volume": 12271.0}, {"date": "2026-04-17", "close": 47.145, "volume": 9927.0}, {"date": "2026-04-20", "close": 46.9962, "volume": 21020.0}, {"date": "2026-04-21", "close": 46.2437, "volume": 7892.0}, {"date": "2026-04-22", "close": 46.3106, "volume": 18775.0}, {"date": "2026-04-23", "close": 46.12, "volume": 16979.0}, {"date": "2026-04-24", "close": 46.15, "volume": 9972.0}, {"date": "2026-04-27", "close": 45.9949, "volume": 8490.0}, {"date": "2026-04-28", "close": 46.05, "volume": 10541.0}, {"date": "2026-04-29", "close": 45.6901, "volume": 12726.0}, {"date": "2026-04-30", "close": 46.7526, "volume": 15872.0}, {"date": "2026-05-01", "close": 46.6398, "volume": 15630.0}, {"date": "2026-05-04", "close": 46.18, "volume": 7749.0}, {"date": "2026-05-05", "close": 46.6285, "volume": 8302.0}, {"date": "2026-05-06", "close": 47.2, "volume": 13931.0}, {"date": "2026-05-07", "close": 46.48, "volume": 30196.0}, {"date": "2026-05-08", "close": 46.7357, "volume": 11211.0}, {"date": "2026-05-11", "close": 46.6463, "volume": 9719.0}, {"date": "2026-05-12", "close": 46.5535, "volume": 8931.0}, {"date": "2026-05-13", "close": 46.6421, "volume": 16082.0}, {"date": "2026-05-14", "close": 46.8304, "volume": 11238.0}, {"date": "2026-05-15", "close": 46.5223, "volume": 12854.0}, {"date": "2026-05-18", "close": 46.835, "volume": 7849.0}, {"date": "2026-05-19", "close": 46.76, "volume": 17112.0}, {"date": "2026-05-20", "close": 47.125, "volume": 11483.0}, {"date": "2026-05-21", "close": 47.1509, "volume": 8585.0}, {"date": "2026-05-22", "close": 46.8007, "volume": 11772.0}, {"date": "2026-05-26", "close": 46.92, "volume": 11367.0}, {"date": "2026-05-27", "close": 46.815, "volume": 20417.0}, {"date": "2026-05-28", "close": 46.7198, "volume": 13801.0}, {"date": "2026-05-29", "close": 46.8666, "volume": 5701.0}, {"date": "2026-06-01", "close": 46.586, "volume": 5979.0}, {"date": "2026-06-02", "close": 46.5819, "volume": 10380.0}, {"date": "2026-06-03", "close": 46.4483, "volume": 9440.0}, {"date": "2026-06-04", "close": 46.5782, "volume": 11511.0}, {"date": "2026-06-05", "close": 46.0, "volume": 29775.0}, {"date": "2026-06-08", "close": 46.33, "volume": 17084.0}, {"date": "2026-06-09", "close": 46.3782, "volume": 9341.0}, {"date": "2026-06-10", "close": 46.5536, "volume": 14832.0}, {"date": "2026-06-11", "close": 47.4247, "volume": 11896.0}, {"date": "2026-06-12", "close": 47.2956, "volume": 26877.0}, {"date": "2026-06-15", "close": 47.1815, "volume": 10436.0}, {"date": "2026-06-16", "close": 47.1651, "volume": 10808.0}, {"date": "2026-06-17", "close": 46.6555, "volume": 10134.0}, {"date": "2026-06-18", "close": 46.5424, "volume": 8917.0}, {"date": "2026-06-22", "close": 45.8169, "volume": 13987.0}, {"date": "2026-06-23", "close": 45.5853, "volume": 20577.0}, {"date": "2026-06-24", "close": 45.6129, "volume": 22691.0}, {"date": "2026-06-25", "close": 45.8457, "volume": 16687.0}, {"date": "2026-06-26", "close": 45.95, "volume": 6723.0}, {"date": "2026-06-29", "close": 46.1594, "volume": 96745.0}, {"date": "2026-06-30", "close": 45.9596, "volume": 9377.0}, {"date": "2026-07-01", "close": 45.51, "volume": 43603.0}, {"date": "2026-07-02", "close": 46.2572, "volume": 10442.0}, {"date": "2026-07-06", "close": 46.475, "volume": 8449.0}, {"date": "2026-07-07", "close": 46.81, "volume": 230768.0}, {"date": "2026-07-08", "close": 46.7138, "volume": 6149.0}, {"date": "2026-07-09", "close": 46.5814, "volume": 11168.0}, {"date": "2026-07-10", "close": 46.7935, "volume": 13724.0}, {"date": "2026-07-13", "close": 46.76, "volume": 10967.0}, {"date": "2026-07-14", "close": 46.9874, "volume": 9304.0}, {"date": "2026-07-15", "close": 47.1058, "volume": 12365.0}, {"date": "2026-07-16", "close": 47.148, "volume": 8944.0}, {"date": "2026-07-17", "close": 47.5122, "volume": 11783.0}, {"date": "2026-07-20", "close": 47.2389, "volume": 8839.0}, {"date": "2026-07-21", "close": 47.19, "volume": 17911.0}, {"date": "2026-07-22", "close": 47.32, "volume": 25668.0}, {"date": "2026-07-23", "close": 46.82, "volume": 19403.0}, {"date": "2026-07-24", "close": 47.105, "volume": 9938.0}, {"date": "2026-07-27", "close": 47.3569, "volume": 12467.0}, {"date": "2026-07-28", "close": 47.6672, "volume": 10588.0}, {"date": "2026-07-29", "close": 47.8821, "volume": 26667.0}, {"date": "2026-07-30", "close": 48.4916, "volume": 9762.0}, {"date": "2026-07-31", "close": 47.8814, "volume": 7882.0}, {"date": "2026-08-03", "close": 47.6784, "volume": 60923.0}, {"date": "2026-08-04", "close": 47.85, "volume": 15876.0}, {"date": "2026-08-05", "close": 47.655, "volume": 9372.0}, {"date": "2026-08-06", "close": 47.7696, "volume": 17326.0}, {"date": "2026-08-07", "close": 48.2311, "volume": 14149.0}], "refreshing": true}