{"ticker": "EFAD", "overview": {"name": "ProShares MSCI EAFE Dividend Growers ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFAD", "has_prices": true, "as_of": "2026-08-07", "last": 45.113, "prev_close": 44.66, "change": 0.45300000000000296, "change_pct": 0.010143304970891245, "session_volume": 5169.0, "vwap_5": 44.61402454500899, "vwap_20": 43.635958515673835, "vwap_60": 43.14812402720997, "vwap_250": 42.28755080821348, "high_52w": 45.113, "low_52w": 39.5332, "avg_volume_20": 4478.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-6", "src": "CONGRESS", "ticker": "EFAD", "cik": "", "company": "ProShares MSCI EAFE Dividend Growers ETF", "company_raw": "Proshares MSCI EAFE Dividend Growers ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells EFAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296885}, {"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-9", "src": "CONGRESS", "ticker": "EFAD", "cik": "", "company": "ProShares MSCI EAFE Dividend Growers ETF", "company_raw": "Proshares MSCI EAFE Dividend Growers ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells EFAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296885}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-14", "src": "CONGRESS", "ticker": "EFAD", "cik": "", "company": "ProShares MSCI EAFE Dividend Growers ETF", "company_raw": "ProShares Trust ProShares MSCI EAFE Dividend Growe", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys EFAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127765}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-32", "src": "CONGRESS", "ticker": "EFAD", "cik": "", "company": "ProShares MSCI EAFE Dividend Growers ETF", "company_raw": "ProShares Trust ProShares MSCI EAFE Dividend Growe", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys EFAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225685}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EFAD", "has_prices": true, "summary": {"n": 2, "avg": 0.3277799103747776, "win_rate": 1.0, "best": 0.4345405228363282, "worst": 0.22101929791322694, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 31.4477, "return": 0.4345405228363282}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 36.947, "return": 0.22101929791322694}]}, "price_series": [{"date": "2016-08-08", "close": 35.9, "volume": 20856.0}, {"date": "2016-08-09", "close": 36.07, "volume": 21845.0}, {"date": "2016-08-10", "close": 36.01, "volume": 46386.0}, {"date": "2016-08-11", "close": 36.24, "volume": 8905.0}, {"date": "2016-08-12", "close": 36.24, "volume": 10401.0}, {"date": "2016-08-15", "close": 36.31, "volume": 9849.0}, {"date": "2016-08-16", "close": 36.31, "volume": 22161.0}, {"date": "2016-08-17", "close": 36.27, "volume": 9671.0}, {"date": "2016-08-18", "close": 36.47, "volume": 15435.0}, {"date": "2016-08-19", "close": 36.16, "volume": 17312.0}, {"date": "2016-08-22", "close": 36.26, "volume": 14813.0}, {"date": "2016-08-23", "close": 36.48, "volume": 17032.0}, {"date": "2016-08-24", "close": 36.32, "volume": 7440.0}, {"date": "2016-08-25", "close": 36.18, "volume": 6655.0}, {"date": "2016-08-26", "close": 35.86, "volume": 31957.0}, {"date": "2016-08-29", "close": 35.93, "volume": 12721.0}, {"date": "2016-08-30", "close": 35.8699, "volume": 4009.0}, {"date": "2016-08-31", "close": 35.725, "volume": 21360.0}, {"date": "2016-09-01", "close": 35.97, "volume": 20354.0}, {"date": "2016-09-02", "close": 36.49, "volume": 31020.0}, {"date": "2016-09-06", "close": 36.83, "volume": 22930.0}, {"date": "2016-09-07", "close": 36.63, "volume": 46970.0}, {"date": "2016-09-08", "close": 36.6, "volume": 18252.0}, {"date": "2016-09-09", "close": 35.7104, "volume": 8250.0}, {"date": "2016-09-12", "close": 36.06, "volume": 9601.0}, {"date": "2016-09-13", "close": 35.23, "volume": 3114.0}, {"date": "2016-09-14", "close": 35.35, "volume": 46505.0}, {"date": "2016-09-15", "close": 35.68, "volume": 3690.0}, {"date": "2016-09-16", "close": 35.19, "volume": 7251.0}, {"date": "2016-09-19", "close": 35.36, "volume": 14827.0}, {"date": "2016-09-20", "close": 35.47, "volume": 10786.0}, {"date": "2016-09-21", "close": 35.55, "volume": 19307.0}, {"date": "2016-09-22", "close": 35.7999, "volume": 16122.0}, {"date": "2016-09-23", "close": 35.51, "volume": 8405.0}, {"date": "2016-09-26", "close": 35.16, "volume": 7528.0}, {"date": "2016-09-27", "close": 35.2224, "volume": 10854.0}, {"date": "2016-09-28", "close": 35.54, "volume": 12430.0}, {"date": "2016-09-29", "close": 35.006, "volume": 16109.0}, {"date": "2016-09-30", "close": 35.2299, "volume": 13558.0}, {"date": "2016-10-03", "close": 35.11, "volume": 38408.0}, {"date": "2016-10-04", "close": 34.98, "volume": 63525.0}, {"date": "2016-10-05", "close": 35.0, "volume": 97334.0}, {"date": "2016-10-06", "close": 34.63, "volume": 19986.0}, {"date": "2016-10-07", "close": 34.234, "volume": 18158.0}, {"date": "2016-10-10", "close": 34.28, "volume": 51517.0}, {"date": "2016-10-11", "close": 33.74, "volume": 12620.0}, {"date": "2016-10-12", "close": 33.69, "volume": 28148.0}, {"date": "2016-10-13", "close": 33.64, "volume": 20940.0}, {"date": "2016-10-14", "close": 33.48, "volume": 19566.0}, {"date": "2016-10-17", "close": 33.22, "volume": 19625.0}, {"date": "2016-10-18", "close": 33.53, "volume": 25762.0}, {"date": "2016-10-19", "close": 33.72, "volume": 6801.0}, {"date": "2016-10-20", "close": 33.56, "volume": 29056.0}, {"date": "2016-10-21", "close": 33.26, "volume": 12231.0}, {"date": "2016-10-24", "close": 33.05, "volume": 48099.0}, {"date": "2016-10-25", "close": 32.89, "volume": 9753.0}, {"date": "2016-10-26", "close": 32.69, "volume": 12629.0}, {"date": "2016-10-27", "close": 32.67, "volume": 7501.0}, {"date": "2016-10-28", "close": 32.61, "volume": 20785.0}, {"date": "2016-10-31", "close": 32.66, "volume": 3882.0}, {"date": "2016-11-01", "close": 32.519, "volume": 23339.0}, {"date": "2016-11-02", "close": 32.3901, "volume": 15181.0}, {"date": "2016-11-03", "close": 32.34, "volume": 12453.0}, {"date": "2016-11-04", "close": 32.21, "volume": 47054.0}, {"date": "2016-11-07", "close": 32.5, "volume": 43524.0}, {"date": "2016-11-08", "close": 32.58, "volume": 13254.0}, {"date": "2016-11-09", "close": 32.7601, "volume": 9884.0}, {"date": "2016-11-10", "close": 32.41, "volume": 44101.0}, {"date": "2016-11-11", "close": 32.03, "volume": 20877.0}, {"date": "2016-11-14", "close": 31.745, "volume": 9913.0}, {"date": "2016-11-15", "close": 31.86, "volume": 5868.0}, {"date": "2016-11-16", "close": 31.5893, "volume": 11347.0}, {"date": "2016-11-17", "close": 31.74, "volume": 13365.0}, {"date": "2016-11-18", "close": 31.48, "volume": 11373.0}, {"date": "2016-11-21", "close": 31.7079, "volume": 20047.0}, {"date": "2016-11-22", "close": 31.727, "volume": 8997.0}, {"date": "2016-11-23", "close": 31.6225, "volume": 7533.0}, {"date": "2016-11-25", "close": 31.9499, "volume": 15717.0}, {"date": "2016-11-28", "close": 31.79, "volume": 33903.0}, {"date": "2016-11-29", "close": 31.95, "volume": 12851.0}, {"date": "2016-11-30", "close": 31.8999, "volume": 6150.0}, {"date": "2016-12-01", "close": 31.6993, "volume": 15594.0}, {"date": "2016-12-02", "close": 31.84, "volume": 23802.0}, {"date": "2016-12-05", "close": 32.0199, "volume": 22030.0}, {"date": "2016-12-06", "close": 32.06, "volume": 36367.0}, {"date": "2016-12-07", "close": 32.1995, "volume": 17068.0}, {"date": "2016-12-08", "close": 31.83, "volume": 13531.0}, {"date": "2016-12-09", "close": 32.38, "volume": 22450.0}, {"date": "2016-12-12", "close": 32.2701, "volume": 7104.0}, {"date": "2016-12-13", "close": 32.65, "volume": 6294.0}, {"date": "2016-12-14", "close": 32.19, "volume": 7082.0}, {"date": "2016-12-15", "close": 32.1, "volume": 10404.0}, {"date": "2016-12-16", "close": 32.21, "volume": 14769.0}, {"date": "2016-12-19", "close": 32.18, "volume": 5806.0}, {"date": "2016-12-20", "close": 32.24, "volume": 13456.0}, {"date": "2016-12-21", "close": 32.06, "volume": 13954.0}, {"date": "2016-12-22", "close": 32.03, "volume": 2465.0}, {"date": "2016-12-23", "close": 32.13, "volume": 10574.0}, {"date": "2016-12-27", "close": 32.34, "volume": 17405.0}, {"date": "2016-12-28", "close": 32.1099, "volume": 12868.0}, {"date": "2016-12-29", "close": 32.27, "volume": 14746.0}, {"date": "2016-12-30", "close": 32.42, "volume": 21836.0}, {"date": "2017-01-03", "close": 32.55, "volume": 40563.0}, {"date": "2017-01-04", "close": 32.69, "volume": 7696.0}, {"date": "2017-01-05", "close": 33.15, "volume": 22658.0}, {"date": "2017-01-06", "close": 32.87, "volume": 21373.0}, {"date": "2017-01-09", "close": 32.79, "volume": 28279.0}, {"date": "2017-01-10", "close": 32.799, "volume": 34847.0}, {"date": "2017-01-11", "close": 32.79, "volume": 21422.0}, {"date": "2017-01-12", "close": 32.564, "volume": 10485.0}, {"date": "2017-01-13", "close": 32.76, "volume": 51986.0}, {"date": "2017-01-17", "close": 32.85, "volume": 52701.0}, {"date": "2017-01-18", "close": 32.59, "volume": 6850.0}, {"date": "2017-01-19", "close": 32.544, "volume": 11696.0}, {"date": "2017-01-20", "close": 32.5, "volume": 4461.0}, {"date": "2017-01-23", "close": 32.72, "volume": 15965.0}, {"date": "2017-01-24", "close": 32.6, "volume": 23455.0}, {"date": "2017-01-25", "close": 32.82, "volume": 36940.0}, {"date": "2017-01-26", "close": 32.691, "volume": 8071.0}, {"date": "2017-01-27", "close": 32.675, "volume": 9910.0}, {"date": "2017-01-30", "close": 32.46, "volume": 6922.0}, {"date": "2017-01-31", "close": 32.655, "volume": 13439.0}, {"date": "2017-02-01", "close": 32.72, "volume": 6690.0}, {"date": "2017-02-02", "close": 32.6, "volume": 13941.0}, {"date": "2017-02-03", "close": 32.674, "volume": 9616.0}, {"date": "2017-02-06", "close": 32.505, "volume": 3507.0}, {"date": "2017-02-07", "close": 32.65, "volume": 32640.0}, {"date": "2017-02-08", "close": 32.85, "volume": 32225.0}, {"date": "2017-02-09", "close": 33.0, "volume": 16178.0}, {"date": "2017-02-10", "close": 33.09, "volume": 7586.0}, {"date": "2017-02-13", "close": 33.18, "volume": 11598.0}, {"date": "2017-02-14", "close": 33.08, "volume": 28427.0}, {"date": "2017-02-15", "close": 33.08, "volume": 22023.0}, {"date": "2017-02-16", "close": 33.12, "volume": 13542.0}, {"date": "2017-02-17", "close": 33.08, "volume": 6490.0}, {"date": "2017-02-21", "close": 33.21, "volume": 7104.0}, {"date": "2017-02-22", "close": 33.31, "volume": 22965.0}, {"date": "2017-02-23", "close": 33.38, "volume": 11002.0}, {"date": "2017-02-24", "close": 33.309, "volume": 21332.0}, {"date": "2017-02-27", "close": 33.3, "volume": 9110.0}, {"date": "2017-02-28", "close": 33.36, "volume": 12225.0}, {"date": "2017-03-01", "close": 33.55, "volume": 16786.0}, {"date": "2017-03-02", "close": 33.46, "volume": 8458.0}, {"date": "2017-03-03", "close": 33.38, "volume": 16746.0}, {"date": "2017-03-06", "close": 33.326, "volume": 1334.0}, {"date": "2017-03-07", "close": 33.07, "volume": 4553.0}, {"date": "2017-03-08", "close": 33.0, "volume": 9829.0}, {"date": "2017-03-09", "close": 33.16, "volume": 11899.0}, {"date": "2017-03-10", "close": 33.4, "volume": 6163.0}, {"date": "2017-03-13", "close": 33.38, "volume": 8636.0}, {"date": "2017-03-14", "close": 33.26, "volume": 5802.0}, {"date": "2017-03-15", "close": 33.28, "volume": 1960.0}, {"date": "2017-03-16", "close": 33.84, "volume": 10730.0}, {"date": "2017-03-17", "close": 33.97, "volume": 6790.0}, {"date": "2017-03-20", "close": 33.868, "volume": 5676.0}, {"date": "2017-03-21", "close": 33.88, "volume": 10463.0}, {"date": "2017-03-22", "close": 33.8, "volume": 2404.0}, {"date": "2017-03-23", "close": 33.963, "volume": 3604.0}, {"date": "2017-03-24", "close": 34.05, "volume": 15533.0}, {"date": "2017-03-27", "close": 34.19, "volume": 14807.0}, {"date": "2017-03-28", "close": 34.17, "volume": 4971.0}, {"date": "2017-03-29", "close": 34.17, "volume": 10525.0}, {"date": "2017-03-30", "close": 34.1, "volume": 6146.0}, {"date": "2017-03-31", "close": 34.199, "volume": 7781.0}, {"date": "2017-04-03", "close": 34.12, "volume": 11694.0}, {"date": "2017-04-04", "close": 34.26, "volume": 47992.0}, {"date": "2017-04-05", "close": 34.11, "volume": 7169.0}, {"date": "2017-04-06", "close": 34.06, "volume": 19871.0}, {"date": "2017-04-07", "close": 34.105, "volume": 11182.0}, {"date": "2017-04-10", "close": 34.115, "volume": 15759.0}, {"date": "2017-04-11", "close": 34.38, "volume": 5701.0}, {"date": "2017-04-12", "close": 34.59, "volume": 5694.0}, {"date": "2017-04-13", "close": 34.58, "volume": 4383.0}, {"date": "2017-04-17", "close": 34.78, "volume": 8150.0}, {"date": "2017-04-18", "close": 34.8, "volume": 16170.0}, {"date": "2017-04-19", "close": 34.69, "volume": 12761.0}, {"date": "2017-04-20", "close": 34.94, "volume": 11005.0}, {"date": "2017-04-21", "close": 34.88, "volume": 9443.0}, {"date": "2017-04-24", "close": 35.56, "volume": 7759.0}, {"date": "2017-04-25", "close": 35.715, "volume": 9528.0}, {"date": "2017-04-26", "close": 35.64, "volume": 24335.0}, {"date": "2017-04-27", "close": 35.74, "volume": 11911.0}, {"date": "2017-04-28", "close": 35.728, "volume": 2239.0}, {"date": "2017-05-01", "close": 35.77, "volume": 9496.0}, {"date": "2017-05-02", "close": 36.17, "volume": 15219.0}, {"date": "2017-05-03", "close": 36.07, "volume": 11551.0}, {"date": "2017-05-04", "close": 36.3, "volume": 6212.0}, {"date": "2017-05-05", "close": 36.55, "volume": 12321.0}, {"date": "2017-05-08", "close": 36.39, "volume": 17184.0}, {"date": "2017-05-09", "close": 36.44, "volume": 19671.0}, {"date": "2017-05-10", "close": 36.44, "volume": 10662.0}, {"date": "2017-05-11", "close": 36.31, "volume": 28506.0}, {"date": "2017-05-12", "close": 36.441, "volume": 11994.0}, {"date": "2017-05-15", "close": 36.63, "volume": 14825.0}, {"date": "2017-05-16", "close": 36.96, "volume": 14743.0}, {"date": "2017-05-17", "close": 36.748, "volume": 35899.0}, {"date": "2017-05-18", "close": 36.79, "volume": 14223.0}, {"date": "2017-05-19", "close": 37.19, "volume": 8206.0}, {"date": "2017-05-22", "close": 37.29, "volume": 11439.0}, {"date": "2017-05-23", "close": 37.275, "volume": 27864.0}, {"date": "2017-05-24", "close": 37.265, "volume": 48176.0}, {"date": "2017-05-25", "close": 37.25, "volume": 15698.0}, {"date": "2017-05-26", "close": 37.25, "volume": 24543.0}, {"date": "2017-05-30", "close": 37.195, "volume": 10416.0}, {"date": "2017-05-31", "close": 37.325, "volume": 10498.0}, {"date": "2017-06-01", "close": 37.6, "volume": 13160.0}, {"date": "2017-06-02", "close": 37.84, "volume": 10910.0}, {"date": "2017-06-05", "close": 37.72, "volume": 16247.0}, {"date": "2017-06-06", "close": 37.43, "volume": 35827.0}, {"date": "2017-06-07", "close": 37.535, "volume": 18747.0}, {"date": "2017-06-08", "close": 37.17, "volume": 19707.0}, {"date": "2017-06-09", "close": 36.88, "volume": 7987.0}, {"date": "2017-06-12", "close": 36.745, "volume": 14376.0}, {"date": "2017-06-13", "close": 37.201, "volume": 10174.0}, {"date": "2017-06-14", "close": 37.24, "volume": 14062.0}, {"date": "2017-06-15", "close": 36.95, "volume": 10877.0}, {"date": "2017-06-16", "close": 37.31, "volume": 12373.0}, {"date": "2017-06-19", "close": 37.48, "volume": 11776.0}, {"date": "2017-06-20", "close": 37.15, "volume": 9624.0}, {"date": "2017-06-21", "close": 36.84, "volume": 33008.0}, {"date": "2017-06-22", "close": 36.87, "volume": 13739.0}, {"date": "2017-06-23", "close": 36.9, "volume": 11780.0}, {"date": "2017-06-26", "close": 36.99, "volume": 17900.0}, {"date": "2017-06-27", "close": 36.85, "volume": 12745.0}, {"date": "2017-06-28", "close": 37.06, "volume": 20130.0}, {"date": "2017-06-29", "close": 36.47, "volume": 25362.0}, {"date": "2017-06-30", "close": 36.63, "volume": 23834.0}, {"date": "2017-07-03", "close": 36.48, "volume": 8553.0}, {"date": "2017-07-05", "close": 36.25, "volume": 14654.0}, {"date": "2017-07-06", "close": 36.07, "volume": 20136.0}, {"date": "2017-07-07", "close": 36.05, "volume": 21914.0}, {"date": "2017-07-10", "close": 36.15, "volume": 68810.0}, {"date": "2017-07-11", "close": 35.92, "volume": 11342.0}, {"date": "2017-07-12", "close": 36.25, "volume": 29734.0}, {"date": "2017-07-13", "close": 36.4, "volume": 16707.0}, {"date": "2017-07-14", "close": 36.61, "volume": 22297.0}, {"date": "2017-07-17", "close": 36.7, "volume": 12340.0}, {"date": "2017-07-18", "close": 36.66, "volume": 25414.0}, {"date": "2017-07-19", "close": 36.765, "volume": 18536.0}, {"date": "2017-07-20", "close": 37.04, "volume": 22301.0}, {"date": "2017-07-21", "close": 36.95, "volume": 19926.0}, {"date": "2017-07-24", "close": 36.79, "volume": 13334.0}, {"date": "2017-07-25", "close": 36.773, "volume": 17834.0}, {"date": "2017-07-26", "close": 36.96, "volume": 23018.0}, {"date": "2017-07-27", "close": 36.96, "volume": 12559.0}, {"date": "2017-07-28", "close": 37.032, "volume": 5138.0}, {"date": "2017-07-31", "close": 37.15, "volume": 7433.0}, {"date": "2017-08-01", "close": 37.47, "volume": 21781.0}, {"date": "2017-08-02", "close": 37.38, "volume": 9923.0}, {"date": "2017-08-03", "close": 37.449, "volume": 12716.0}, {"date": "2017-08-04", "close": 37.46, "volume": 6959.0}, {"date": "2017-08-07", "close": 37.35, "volume": 11468.0}, {"date": "2017-08-08", "close": 37.02, "volume": 23310.0}, {"date": "2017-08-09", "close": 37.17, "volume": 14779.0}, {"date": "2017-08-10", "close": 36.75, "volume": 7847.0}, {"date": "2017-08-11", "close": 36.8, "volume": 8537.0}, {"date": "2017-08-14", "close": 37.0, "volume": 9124.0}, {"date": "2017-08-15", "close": 36.95, "volume": 26426.0}, {"date": "2017-08-16", "close": 37.02, "volume": 39251.0}, {"date": "2017-08-17", "close": 36.78, "volume": 21957.0}, {"date": "2017-08-18", "close": 36.68, "volume": 41964.0}, {"date": "2017-08-21", "close": 36.75, "volume": 12111.0}, {"date": "2017-08-22", "close": 36.96, "volume": 5620.0}, {"date": "2017-08-23", "close": 36.795, "volume": 9581.0}, {"date": "2017-08-24", "close": 36.729, "volume": 7573.0}, {"date": "2017-08-25", "close": 36.9, "volume": 16412.0}, {"date": "2017-08-28", "close": 37.05, "volume": 10719.0}, {"date": "2017-08-29", "close": 36.9, "volume": 13519.0}, {"date": "2017-08-30", "close": 36.93, "volume": 29515.0}, {"date": "2017-08-31", "close": 37.28, "volume": 13593.0}, {"date": "2017-09-01", "close": 37.4, "volume": 20030.0}, {"date": "2017-09-05", "close": 37.125, "volume": 12591.0}, {"date": "2017-09-06", "close": 37.265, "volume": 8571.0}, {"date": "2017-09-07", "close": 37.49, "volume": 17359.0}, {"date": "2017-09-08", "close": 37.69, "volume": 5475.0}, {"date": "2017-09-11", "close": 37.73, "volume": 14181.0}, {"date": "2017-09-12", "close": 37.809, "volume": 15274.0}, {"date": "2017-09-13", "close": 37.56, "volume": 5594.0}, {"date": "2017-09-14", "close": 37.84, "volume": 22504.0}, {"date": "2017-09-15", "close": 37.8, "volume": 9434.0}, {"date": "2017-09-18", "close": 37.854, "volume": 7915.0}, {"date": "2017-09-19", "close": 37.97, "volume": 13447.0}, {"date": "2017-09-20", "close": 38.0, "volume": 11966.0}, {"date": "2017-09-21", "close": 37.78, "volume": 9777.0}, {"date": "2017-09-22", "close": 37.87, "volume": 25902.0}, {"date": "2017-09-25", "close": 37.77, "volume": 18171.0}, {"date": "2017-09-26", "close": 37.55, "volume": 6882.0}, {"date": "2017-09-27", "close": 37.21, "volume": 59620.0}, {"date": "2017-09-28", "close": 37.45, "volume": 25896.0}, {"date": "2017-09-29", "close": 37.62, "volume": 19124.0}, {"date": "2017-10-02", "close": 37.684, "volume": 12449.0}, {"date": "2017-10-03", "close": 37.72, "volume": 12082.0}, {"date": "2017-10-04", "close": 37.758, "volume": 9164.0}, {"date": "2017-10-05", "close": 37.69, "volume": 15978.0}, {"date": "2017-10-06", "close": 37.6046, "volume": 24050.0}, {"date": "2017-10-09", "close": 37.5, "volume": 16413.0}, {"date": "2017-10-10", "close": 37.85, "volume": 12009.0}, {"date": "2017-10-11", "close": 37.9491, "volume": 28243.0}, {"date": "2017-10-12", "close": 37.95, "volume": 15506.0}, {"date": "2017-10-13", "close": 38.1628, "volume": 7559.0}, {"date": "2017-10-16", "close": 38.0818, "volume": 6426.0}, {"date": "2017-10-17", "close": 37.89, "volume": 13427.0}, {"date": "2017-10-18", "close": 38.07, "volume": 14719.0}, {"date": "2017-10-19", "close": 37.96, "volume": 14695.0}, {"date": "2017-10-20", "close": 37.94, "volume": 4920.0}, {"date": "2017-10-23", "close": 37.88, "volume": 8606.0}, {"date": "2017-10-24", "close": 37.73, "volume": 8855.0}, {"date": "2017-10-25", "close": 37.639, "volume": 11828.0}, {"date": "2017-10-26", "close": 37.648, "volume": 18120.0}, {"date": "2017-10-27", "close": 37.68, "volume": 7056.0}, {"date": "2017-10-30", "close": 37.79, "volume": 4703.0}, {"date": "2017-10-31", "close": 38.08, "volume": 10514.0}, {"date": "2017-11-01", "close": 37.87, "volume": 7075.0}, {"date": "2017-11-02", "close": 37.7299, "volume": 11877.0}, {"date": "2017-11-03", "close": 37.68, "volume": 12906.0}, {"date": "2017-11-06", "close": 37.8403, "volume": 12694.0}, {"date": "2017-11-07", "close": 37.6925, "volume": 12568.0}, {"date": "2017-11-08", "close": 37.738, "volume": 15385.0}, {"date": "2017-11-09", "close": 37.46, "volume": 18784.0}, {"date": "2017-11-10", "close": 37.46, "volume": 11044.0}, {"date": "2017-11-13", "close": 37.162, "volume": 8341.0}, {"date": "2017-11-14", "close": 37.24, "volume": 5041.0}, {"date": "2017-11-15", "close": 37.03, "volume": 13513.0}, {"date": "2017-11-16", "close": 37.49, "volume": 19985.0}, {"date": "2017-11-17", "close": 37.43, "volume": 7064.0}, {"date": "2017-11-20", "close": 37.54, "volume": 14765.0}, {"date": "2017-11-21", "close": 37.6462, "volume": 6230.0}, {"date": "2017-11-22", "close": 37.78, "volume": 16473.0}, {"date": "2017-11-24", "close": 38.02, "volume": 1836.0}, {"date": "2017-11-27", "close": 37.93, "volume": 12534.0}, {"date": "2017-11-28", "close": 38.14, "volume": 12041.0}, {"date": "2017-11-29", "close": 38.07, "volume": 19019.0}, {"date": "2017-11-30", "close": 38.3399, "volume": 13368.0}, {"date": "2017-12-01", "close": 38.4, "volume": 19817.0}, {"date": "2017-12-04", "close": 38.23, "volume": 15980.0}, {"date": "2017-12-05", "close": 38.15, "volume": 12598.0}, {"date": "2017-12-06", "close": 38.17, "volume": 14675.0}, {"date": "2017-12-07", "close": 38.32, "volume": 10240.0}, {"date": "2017-12-08", "close": 38.422, "volume": 16996.0}, {"date": "2017-12-11", "close": 38.43, "volume": 9346.0}, {"date": "2017-12-12", "close": 38.45, "volume": 15326.0}, {"date": "2017-12-13", "close": 38.49, "volume": 7331.0}, {"date": "2017-12-14", "close": 38.18, "volume": 13923.0}, {"date": "2017-12-15", "close": 38.19, "volume": 27776.0}, {"date": "2017-12-18", "close": 38.56, "volume": 9417.0}, {"date": "2017-12-19", "close": 38.5595, "volume": 20927.0}, {"date": "2017-12-20", "close": 38.465, "volume": 6875.0}, {"date": "2017-12-21", "close": 38.6001, "volume": 9064.0}, {"date": "2017-12-22", "close": 38.805, "volume": 27751.0}, {"date": "2017-12-26", "close": 38.37, "volume": 8135.0}, {"date": "2017-12-27", "close": 38.46, "volume": 14638.0}, {"date": "2017-12-28", "close": 38.55, "volume": 20264.0}, {"date": "2017-12-29", "close": 38.625, "volume": 20793.0}, {"date": "2018-01-02", "close": 38.82, "volume": 13599.0}, {"date": "2018-01-03", "close": 38.92, "volume": 8160.0}, {"date": "2018-01-04", "close": 39.13, "volume": 75898.0}, {"date": "2018-01-05", "close": 39.4, "volume": 16971.0}, {"date": "2018-01-08", "close": 39.28, "volume": 13085.0}, {"date": "2018-01-09", "close": 39.265, "volume": 18687.0}, {"date": "2018-01-10", "close": 39.01, "volume": 9933.0}, {"date": "2018-01-11", "close": 39.1399, "volume": 32348.0}, {"date": "2018-01-12", "close": 39.52, "volume": 16052.0}, {"date": "2018-01-16", "close": 39.53, "volume": 12335.0}, {"date": "2018-01-17", "close": 39.65, "volume": 11107.0}, {"date": "2018-01-18", "close": 39.51, "volume": 12711.0}, {"date": "2018-01-19", "close": 39.57, "volume": 14289.0}, {"date": "2018-01-22", "close": 39.7221, "volume": 3099.0}, {"date": "2018-01-23", "close": 39.945, "volume": 27289.0}, {"date": "2018-01-24", "close": 40.03, "volume": 8652.0}, {"date": "2018-01-25", "close": 40.0, "volume": 10905.0}, {"date": "2018-01-26", "close": 40.39, "volume": 21278.0}, {"date": "2018-01-29", "close": 39.9, "volume": 13929.0}, {"date": "2018-01-30", "close": 39.785, "volume": 22229.0}, {"date": "2018-01-31", "close": 39.889, "volume": 11714.0}, {"date": "2018-02-01", "close": 39.81, "volume": 14020.0}, {"date": "2018-02-02", "close": 39.0437, "volume": 13084.0}, {"date": "2018-02-05", "close": 37.52, "volume": 19360.0}, {"date": "2018-02-06", "close": 38.16, "volume": 28078.0}, {"date": "2018-02-07", "close": 37.8463, "volume": 16726.0}, {"date": "2018-02-08", "close": 37.11, "volume": 15695.0}, {"date": "2018-02-09", "close": 37.29, "volume": 19938.0}, {"date": "2018-02-12", "close": 37.43, "volume": 15590.0}, {"date": "2018-02-13", "close": 37.516, "volume": 14519.0}, {"date": "2018-02-14", "close": 38.155, "volume": 45817.0}, {"date": "2018-02-15", "close": 38.37, "volume": 12094.0}, {"date": "2018-02-16", "close": 38.675, "volume": 19043.0}, {"date": "2018-02-20", "close": 38.25, "volume": 15299.0}, {"date": "2018-02-21", "close": 38.02, "volume": 13325.0}, {"date": "2018-02-22", "close": 38.26, "volume": 10789.0}, {"date": "2018-02-23", "close": 38.47, "volume": 4277.0}, {"date": "2018-02-26", "close": 38.8099, "volume": 17597.0}, {"date": "2018-02-27", "close": 38.16, "volume": 10452.0}, {"date": "2018-02-28", "close": 37.8301, "volume": 7004.0}, {"date": "2018-03-01", "close": 37.43, "volume": 11969.0}, {"date": "2018-03-02", "close": 37.64, "volume": 51318.0}, {"date": "2018-03-05", "close": 37.7689, "volume": 11738.0}, {"date": "2018-03-06", "close": 37.93, "volume": 14313.0}, {"date": "2018-03-07", "close": 37.96, "volume": 12850.0}, {"date": "2018-03-08", "close": 37.9959, "volume": 14691.0}, {"date": "2018-03-09", "close": 38.26, "volume": 3328.0}, {"date": "2018-03-12", "close": 38.2713, "volume": 8040.0}, {"date": "2018-03-13", "close": 38.09, "volume": 24628.0}, {"date": "2018-03-14", "close": 38.19, "volume": 28806.0}, {"date": "2018-03-15", "close": 38.24, "volume": 8803.0}, {"date": "2018-03-16", "close": 38.13, "volume": 18521.0}, {"date": "2018-03-19", "close": 38.065, "volume": 12414.0}, {"date": "2018-03-20", "close": 37.94, "volume": 4546.0}, {"date": "2018-03-21", "close": 37.85, "volume": 48830.0}, {"date": "2018-03-22", "close": 37.17, "volume": 17052.0}, {"date": "2018-03-23", "close": 37.1, "volume": 10154.0}, {"date": "2018-03-26", "close": 37.57, "volume": 7530.0}, {"date": "2018-03-27", "close": 37.28, "volume": 14456.0}, {"date": "2018-03-28", "close": 37.79, "volume": 14154.0}, {"date": "2018-03-29", "close": 37.95, "volume": 8895.0}, {"date": "2018-04-02", "close": 37.42, "volume": 19986.0}, {"date": "2018-04-03", "close": 37.6022, "volume": 4712.0}, {"date": "2018-04-04", "close": 37.95, "volume": 44259.0}, {"date": "2018-04-05", "close": 38.16, "volume": 17449.0}, {"date": "2018-04-06", "close": 38.04, "volume": 9141.0}, {"date": "2018-04-09", "close": 38.52, "volume": 7664.0}, {"date": "2018-04-10", "close": 38.685, "volume": 5804.0}, {"date": "2018-04-11", "close": 38.55, "volume": 8595.0}, {"date": "2018-04-12", "close": 38.61, "volume": 13988.0}, {"date": "2018-04-13", "close": 38.565, "volume": 3891.0}, {"date": "2018-04-16", "close": 38.6884, "volume": 6222.0}, {"date": "2018-04-17", "close": 38.9899, "volume": 12393.0}, {"date": "2018-04-18", "close": 39.0509, "volume": 9130.0}, {"date": "2018-04-19", "close": 38.94, "volume": 35256.0}, {"date": "2018-04-20", "close": 38.68, "volume": 8548.0}, {"date": "2018-04-23", "close": 38.391, "volume": 10399.0}, {"date": "2018-04-24", "close": 38.19, "volume": 13818.0}, {"date": "2018-04-25", "close": 38.15, "volume": 8381.0}, {"date": "2018-04-26", "close": 38.549, "volume": 7185.0}, {"date": "2018-04-27", "close": 38.59, "volume": 11052.0}, {"date": "2018-04-30", "close": 38.555, "volume": 6883.0}, {"date": "2018-05-01", "close": 38.3297, "volume": 7130.0}, {"date": "2018-05-02", "close": 38.31, "volume": 7323.0}, {"date": "2018-05-03", "close": 38.49, "volume": 6542.0}, {"date": "2018-05-04", "close": 38.43, "volume": 3318.0}, {"date": "2018-05-07", "close": 38.55, "volume": 7386.0}, {"date": "2018-05-08", "close": 38.68, "volume": 9249.0}, {"date": "2018-05-09", "close": 38.79, "volume": 9765.0}, {"date": "2018-05-10", "close": 38.9299, "volume": 6765.0}, {"date": "2018-05-11", "close": 39.04, "volume": 12394.0}, {"date": "2018-05-14", "close": 39.18, "volume": 12766.0}, {"date": "2018-05-15", "close": 38.83, "volume": 13228.0}, {"date": "2018-05-16", "close": 38.93, "volume": 14077.0}, {"date": "2018-05-17", "close": 39.02, "volume": 13081.0}, {"date": "2018-05-18", "close": 39.05, "volume": 5019.0}, {"date": "2018-05-21", "close": 39.2367, "volume": 4604.0}, {"date": "2018-05-22", "close": 39.15, "volume": 6712.0}, {"date": "2018-05-23", "close": 38.92, "volume": 11336.0}, {"date": "2018-05-24", "close": 38.882, "volume": 12160.0}, {"date": "2018-05-25", "close": 38.75, "volume": 6378.0}, {"date": "2018-05-29", "close": 38.19, "volume": 7597.0}, {"date": "2018-05-30", "close": 38.81, "volume": 7050.0}, {"date": "2018-05-31", "close": 38.62, "volume": 5909.0}, {"date": "2018-06-01", "close": 38.91, "volume": 10062.0}, {"date": "2018-06-04", "close": 38.9328, "volume": 7792.0}, {"date": "2018-06-05", "close": 38.97, "volume": 14285.0}, {"date": "2018-06-06", "close": 39.22, "volume": 7056.0}, {"date": "2018-06-07", "close": 38.998, "volume": 5170.0}, {"date": "2018-06-08", "close": 38.99, "volume": 4091.0}, {"date": "2018-06-11", "close": 39.315, "volume": 7129.0}, {"date": "2018-06-12", "close": 39.08, "volume": 19928.0}, {"date": "2018-06-13", "close": 39.28, "volume": 12537.0}, {"date": "2018-06-14", "close": 39.27, "volume": 8182.0}, {"date": "2018-06-15", "close": 39.18, "volume": 8989.0}, {"date": "2018-06-18", "close": 38.7555, "volume": 6004.0}, {"date": "2018-06-19", "close": 38.4538, "volume": 9032.0}, {"date": "2018-06-20", "close": 38.17, "volume": 10985.0}, {"date": "2018-06-21", "close": 37.95, "volume": 10925.0}, {"date": "2018-06-22", "close": 38.42, "volume": 9042.0}, {"date": "2018-06-25", "close": 37.96, "volume": 5809.0}, {"date": "2018-06-26", "close": 37.9488, "volume": 11401.0}, {"date": "2018-06-27", "close": 37.7, "volume": 7333.0}, {"date": "2018-06-28", "close": 37.71, "volume": 6327.0}, {"date": "2018-06-29", "close": 38.08, "volume": 102931.0}, {"date": "2018-07-02", "close": 37.6741, "volume": 33602.0}, {"date": "2018-07-03", "close": 37.89, "volume": 10032.0}, {"date": "2018-07-05", "close": 38.39, "volume": 29333.0}, {"date": "2018-07-06", "close": 38.64, "volume": 6592.0}, {"date": "2018-07-09", "close": 38.73, "volume": 8588.0}, {"date": "2018-07-10", "close": 38.75, "volume": 15985.0}, {"date": "2018-07-11", "close": 38.3242, "volume": 10613.0}, {"date": "2018-07-12", "close": 38.86, "volume": 9554.0}, {"date": "2018-07-13", "close": 38.97, "volume": 10818.0}, {"date": "2018-07-16", "close": 39.0, "volume": 5185.0}, {"date": "2018-07-17", "close": 38.84, "volume": 7104.0}, {"date": "2018-07-18", "close": 38.8244, "volume": 5352.0}, {"date": "2018-07-19", "close": 38.49, "volume": 20797.0}, {"date": "2018-07-20", "close": 38.76, "volume": 4282.0}, {"date": "2018-07-23", "close": 38.8, "volume": 6952.0}, {"date": "2018-07-24", "close": 38.82, "volume": 11327.0}, {"date": "2018-07-25", "close": 38.9, "volume": 4088.0}, {"date": "2018-07-26", "close": 39.0154, "volume": 4947.0}, {"date": "2018-07-27", "close": 39.11, "volume": 4511.0}, {"date": "2018-07-30", "close": 39.1506, "volume": 5396.0}, {"date": "2018-07-31", "close": 39.1599, "volume": 3679.0}, {"date": "2018-08-01", "close": 38.9408, "volume": 4021.0}, {"date": "2018-08-02", "close": 38.832, "volume": 14171.0}, {"date": "2018-08-03", "close": 38.8747, "volume": 6948.0}, {"date": "2018-08-06", "close": 38.7453, "volume": 7183.0}, {"date": "2018-08-07", "close": 38.86, "volume": 29663.0}, {"date": "2018-08-08", "close": 38.8, "volume": 10832.0}, {"date": "2018-08-09", "close": 38.65, "volume": 4518.0}, {"date": "2018-08-10", "close": 37.86, "volume": 7864.0}, {"date": "2018-08-13", "close": 37.8996, "volume": 11487.0}, {"date": "2018-08-14", "close": 37.93, "volume": 4091.0}, {"date": "2018-08-15", "close": 37.52, "volume": 7358.0}, {"date": "2018-08-16", "close": 37.645, "volume": 16246.0}, {"date": "2018-08-17", "close": 38.13, "volume": 7536.0}, {"date": "2018-08-20", "close": 38.162, "volume": 4139.0}, {"date": "2018-08-21", "close": 38.53, "volume": 5940.0}, {"date": "2018-08-22", "close": 38.7, "volume": 10568.0}, {"date": "2018-08-23", "close": 38.39, "volume": 7283.0}, {"date": "2018-08-24", "close": 38.529, "volume": 7185.0}, {"date": "2018-08-27", "close": 38.83, "volume": 6872.0}, {"date": "2018-08-28", "close": 38.9527, "volume": 8085.0}, {"date": "2018-08-29", "close": 39.26, "volume": 16402.0}, {"date": "2018-08-30", "close": 38.7632, "volume": 2846.0}, {"date": "2018-08-31", "close": 38.66, "volume": 5176.0}, {"date": "2018-09-04", "close": 38.2831, "volume": 4157.0}, {"date": "2018-09-05", "close": 38.039, "volume": 6874.0}, {"date": "2018-09-06", "close": 37.96, "volume": 49177.0}, {"date": "2018-09-07", "close": 37.687, "volume": 8204.0}, {"date": "2018-09-10", "close": 37.8144, "volume": 7796.0}, {"date": "2018-09-11", "close": 37.91, "volume": 9480.0}, {"date": "2018-09-12", "close": 38.0822, "volume": 8049.0}, {"date": "2018-09-13", "close": 38.3008, "volume": 5429.0}, {"date": "2018-09-14", "close": 38.1896, "volume": 24061.0}, {"date": "2018-09-17", "close": 38.23, "volume": 9089.0}, {"date": "2018-09-18", "close": 38.39, "volume": 8585.0}, {"date": "2018-09-19", "close": 38.2809, "volume": 14256.0}, {"date": "2018-09-20", "close": 38.64, "volume": 13977.0}, {"date": "2018-09-21", "close": 38.4, "volume": 14780.0}, {"date": "2018-09-24", "close": 38.2965, "volume": 10038.0}, {"date": "2018-09-25", "close": 38.5099, "volume": 8735.0}, {"date": "2018-09-26", "close": 38.4, "volume": 11067.0}, {"date": "2018-09-27", "close": 38.33, "volume": 7548.0}, {"date": "2018-09-28", "close": 38.2, "volume": 20409.0}, {"date": "2018-10-01", "close": 38.23, "volume": 10245.0}, {"date": "2018-10-02", "close": 37.8126, "volume": 36917.0}, {"date": "2018-10-03", "close": 37.895, "volume": 20015.0}, {"date": "2018-10-04", "close": 37.34, "volume": 14208.0}, {"date": "2018-10-05", "close": 37.1985, "volume": 39598.0}, {"date": "2018-10-08", "close": 36.86, "volume": 21771.0}, {"date": "2018-10-09", "close": 36.7397, "volume": 36369.0}, {"date": "2018-10-10", "close": 36.23, "volume": 35263.0}, {"date": "2018-10-11", "close": 35.923, "volume": 23442.0}, {"date": "2018-10-12", "close": 35.92, "volume": 44404.0}, {"date": "2018-10-15", "close": 35.881, "volume": 29233.0}, {"date": "2018-10-16", "close": 36.455, "volume": 13536.0}, {"date": "2018-10-17", "close": 36.04, "volume": 16881.0}, {"date": "2018-10-18", "close": 35.7, "volume": 22511.0}, {"date": "2018-10-19", "close": 35.98, "volume": 22031.0}, {"date": "2018-10-22", "close": 35.75, "volume": 4953.0}, {"date": "2018-10-23", "close": 35.5929, "volume": 15562.0}, {"date": "2018-10-24", "close": 34.84, "volume": 22736.0}, {"date": "2018-10-25", "close": 35.05, "volume": 11358.0}, {"date": "2018-10-26", "close": 34.9, "volume": 18006.0}, {"date": "2018-10-29", "close": 34.71, "volume": 7993.0}, {"date": "2018-10-30", "close": 35.02, "volume": 22160.0}, {"date": "2018-10-31", "close": 35.3407, "volume": 13941.0}, {"date": "2018-11-01", "close": 35.6428, "volume": 11658.0}, {"date": "2018-11-02", "close": 35.7193, "volume": 8160.0}, {"date": "2018-11-05", "close": 35.58, "volume": 17244.0}, {"date": "2018-11-06", "close": 35.69, "volume": 10645.0}, {"date": "2018-11-07", "close": 36.3198, "volume": 80730.0}, {"date": "2018-11-08", "close": 35.92, "volume": 8692.0}, {"date": "2018-11-09", "close": 35.7531, "volume": 14947.0}, {"date": "2018-11-12", "close": 35.32, "volume": 17738.0}, {"date": "2018-11-13", "close": 35.52, "volume": 18704.0}, {"date": "2018-11-14", "close": 35.72, "volume": 14091.0}, {"date": "2018-11-15", "close": 35.53, "volume": 19680.0}, {"date": "2018-11-16", "close": 35.4724, "volume": 11283.0}, {"date": "2018-11-19", "close": 35.25, "volume": 9412.0}, {"date": "2018-11-20", "close": 34.66, "volume": 10682.0}, {"date": "2018-11-21", "close": 34.97, "volume": 22050.0}, {"date": "2018-11-23", "close": 35.03, "volume": 3137.0}, {"date": "2018-11-26", "close": 35.41, "volume": 9826.0}, {"date": "2018-11-27", "close": 35.25, "volume": 33797.0}, {"date": "2018-11-28", "close": 35.615, "volume": 18743.0}, {"date": "2018-11-29", "close": 35.53, "volume": 19309.0}, {"date": "2018-11-30", "close": 35.26, "volume": 10537.0}, {"date": "2018-12-03", "close": 35.61, "volume": 12614.0}, {"date": "2018-12-04", "close": 35.015, "volume": 28028.0}, {"date": "2018-12-06", "close": 34.75, "volume": 22986.0}, {"date": "2018-12-07", "close": 34.3, "volume": 29830.0}, {"date": "2018-12-10", "close": 34.01, "volume": 28662.0}, {"date": "2018-12-11", "close": 33.99, "volume": 46981.0}, {"date": "2018-12-12", "close": 34.51, "volume": 54136.0}, {"date": "2018-12-13", "close": 34.45, "volume": 24158.0}, {"date": "2018-12-14", "close": 34.025, "volume": 17880.0}, {"date": "2018-12-17", "close": 33.71, "volume": 46477.0}, {"date": "2018-12-18", "close": 33.66, "volume": 67449.0}, {"date": "2018-12-19", "close": 33.48, "volume": 34045.0}, {"date": "2018-12-20", "close": 33.4, "volume": 31510.0}, {"date": "2018-12-21", "close": 32.9114, "volume": 41522.0}, {"date": "2018-12-24", "close": 32.6636, "volume": 19134.0}, {"date": "2018-12-26", "close": 33.2258, "volume": 57133.0}, {"date": "2018-12-27", "close": 33.1384, "volume": 123600.0}, {"date": "2018-12-28", "close": 33.3599, "volume": 144013.0}, {"date": "2018-12-31", "close": 33.3911, "volume": 38125.0}, {"date": "2019-01-02", "close": 33.34, "volume": 16521.0}, {"date": "2019-01-03", "close": 33.11, "volume": 22548.0}, {"date": "2019-01-04", "close": 34.09, "volume": 12304.0}, {"date": "2019-01-07", "close": 34.1943, "volume": 16462.0}, {"date": "2019-01-08", "close": 34.395, "volume": 12453.0}, {"date": "2019-01-09", "close": 34.86, "volume": 16929.0}, {"date": "2019-01-10", "close": 34.99, "volume": 13484.0}, {"date": "2019-01-11", "close": 34.81, "volume": 9886.0}, {"date": "2019-01-14", "close": 34.58, "volume": 14821.0}, {"date": "2019-01-15", "close": 34.75, "volume": 16655.0}, {"date": "2019-01-16", "close": 34.82, "volume": 13439.0}, {"date": "2019-01-17", "close": 34.95, "volume": 11332.0}, {"date": "2019-01-18", "close": 35.27, "volume": 8908.0}, {"date": "2019-01-22", "close": 34.96, "volume": 148221.0}, {"date": "2019-01-23", "close": 35.015, "volume": 17886.0}, {"date": "2019-01-24", "close": 35.06, "volume": 53731.0}, {"date": "2019-01-25", "close": 35.38, "volume": 13672.0}, {"date": "2019-01-28", "close": 35.18, "volume": 11607.0}, {"date": "2019-01-29", "close": 35.37, "volume": 6612.0}, {"date": "2019-01-30", "close": 35.8, "volume": 10448.0}, {"date": "2019-01-31", "close": 35.62, "volume": 11059.0}, {"date": "2019-02-01", "close": 35.73, "volume": 15140.0}, {"date": "2019-02-04", "close": 35.9, "volume": 31869.0}, {"date": "2019-02-05", "close": 36.23, "volume": 21253.0}, {"date": "2019-02-06", "close": 35.95, "volume": 22607.0}, {"date": "2019-02-07", "close": 35.67, "volume": 8468.0}, {"date": "2019-02-08", "close": 35.53, "volume": 42854.0}, {"date": "2019-02-11", "close": 35.53, "volume": 14762.0}, {"date": "2019-02-12", "close": 35.8, "volume": 6748.0}, {"date": "2019-02-13", "close": 35.79, "volume": 8238.0}, {"date": "2019-02-14", "close": 35.8, "volume": 10724.0}, {"date": "2019-02-15", "close": 36.235, "volume": 13526.0}, {"date": "2019-02-19", "close": 36.38, "volume": 8028.0}, {"date": "2019-02-20", "close": 36.37, "volume": 25922.0}, {"date": "2019-02-21", "close": 36.41, "volume": 11234.0}, {"date": "2019-02-22", "close": 36.49, "volume": 11455.0}, {"date": "2019-02-25", "close": 36.5, "volume": 7714.0}, {"date": "2019-02-26", "close": 36.69, "volume": 11411.0}, {"date": "2019-02-27", "close": 36.455, "volume": 18720.0}, {"date": "2019-02-28", "close": 36.4862, "volume": 11607.0}, {"date": "2019-03-01", "close": 36.78, "volume": 8468.0}, {"date": "2019-03-04", "close": 36.62, "volume": 10145.0}, {"date": "2019-03-05", "close": 36.625, "volume": 9251.0}, {"date": "2019-03-06", "close": 36.545, "volume": 7602.0}, {"date": "2019-03-07", "close": 36.1347, "volume": 8991.0}, {"date": "2019-03-08", "close": 36.05, "volume": 18451.0}, {"date": "2019-03-11", "close": 36.34, "volume": 16295.0}, {"date": "2019-03-12", "close": 36.36, "volume": 16443.0}, {"date": "2019-03-13", "close": 36.64, "volume": 25238.0}, {"date": "2019-03-14", "close": 36.7413, "volume": 14195.0}, {"date": "2019-03-15", "close": 37.0832, "volume": 18673.0}, {"date": "2019-03-18", "close": 37.2061, "volume": 4817.0}, {"date": "2019-03-19", "close": 37.2046, "volume": 4754.0}, {"date": "2019-03-20", "close": 37.1269, "volume": 14040.0}, {"date": "2019-03-21", "close": 37.11, "volume": 10510.0}, {"date": "2019-03-22", "close": 36.5095, "volume": 7731.0}, {"date": "2019-03-25", "close": 36.42, "volume": 26339.0}, {"date": "2019-03-26", "close": 36.8083, "volume": 11649.0}, {"date": "2019-03-27", "close": 36.76, "volume": 10893.0}, {"date": "2019-03-28", "close": 36.78, "volume": 10100.0}, {"date": "2019-03-29", "close": 36.87, "volume": 9836.0}, {"date": "2019-04-01", "close": 37.16, "volume": 4633.0}, {"date": "2019-04-02", "close": 37.1, "volume": 15558.0}, {"date": "2019-04-03", "close": 37.3452, "volume": 12223.0}, {"date": "2019-04-04", "close": 37.2, "volume": 20235.0}, {"date": "2019-04-05", "close": 37.27, "volume": 26848.0}, {"date": "2019-04-08", "close": 37.1902, "volume": 5635.0}, {"date": "2019-04-09", "close": 37.01, "volume": 16440.0}, {"date": "2019-04-10", "close": 37.1, "volume": 7183.0}, {"date": "2019-04-11", "close": 37.15, "volume": 5283.0}, {"date": "2019-04-12", "close": 37.31, "volume": 5394.0}, {"date": "2019-04-15", "close": 37.32, "volume": 7791.0}, {"date": "2019-04-16", "close": 37.405, "volume": 20354.0}, {"date": "2019-04-17", "close": 37.17, "volume": 17271.0}, {"date": "2019-04-18", "close": 37.07, "volume": 16733.0}, {"date": "2019-04-22", "close": 36.985, "volume": 16883.0}, {"date": "2019-04-23", "close": 37.18, "volume": 22122.0}, {"date": "2019-04-24", "close": 36.93, "volume": 13613.0}, {"date": "2019-04-25", "close": 36.83, "volume": 6845.0}, {"date": "2019-04-26", "close": 37.1672, "volume": 33115.0}, {"date": "2019-04-29", "close": 37.33, "volume": 9716.0}, {"date": "2019-04-30", "close": 37.35, "volume": 20610.0}, {"date": "2019-05-01", "close": 37.3, "volume": 8797.0}, {"date": "2019-05-02", "close": 37.085, "volume": 15380.0}, {"date": "2019-05-03", "close": 37.4, "volume": 13340.0}, {"date": "2019-05-06", "close": 37.1, "volume": 22036.0}, {"date": "2019-05-07", "close": 36.5683, "volume": 7077.0}, {"date": "2019-05-08", "close": 36.54, "volume": 17197.0}, {"date": "2019-05-09", "close": 36.535, "volume": 17520.0}, {"date": "2019-05-10", "close": 36.78, "volume": 11395.0}, {"date": "2019-05-13", "close": 36.06, "volume": 7119.0}, {"date": "2019-05-14", "close": 36.27, "volume": 12907.0}, {"date": "2019-05-15", "close": 36.3, "volume": 20130.0}, {"date": "2019-05-16", "close": 36.6013, "volume": 7508.0}, {"date": "2019-05-17", "close": 36.475, "volume": 3793.0}, {"date": "2019-05-20", "close": 36.435, "volume": 2466.0}, {"date": "2019-05-21", "close": 36.59, "volume": 12177.0}, {"date": "2019-05-22", "close": 36.5396, "volume": 14122.0}, {"date": "2019-05-23", "close": 36.3099, "volume": 6429.0}, {"date": "2019-05-24", "close": 36.64, "volume": 7220.0}, {"date": "2019-05-28", "close": 36.38, "volume": 12508.0}, {"date": "2019-05-29", "close": 35.9819, "volume": 5732.0}, {"date": "2019-05-30", "close": 36.0874, "volume": 15152.0}, {"date": "2019-05-31", "close": 35.9296, "volume": 9366.0}, {"date": "2019-06-03", "close": 36.32, "volume": 7377.0}, {"date": "2019-06-04", "close": 36.594, "volume": 7011.0}, {"date": "2019-06-05", "close": 36.6351, "volume": 22019.0}, {"date": "2019-06-06", "close": 36.93, "volume": 11455.0}, {"date": "2019-06-07", "close": 37.3199, "volume": 10234.0}, {"date": "2019-06-10", "close": 37.3009, "volume": 12987.0}, {"date": "2019-06-11", "close": 37.468, "volume": 38153.0}, {"date": "2019-06-12", "close": 37.32, "volume": 46065.0}, {"date": "2019-06-13", "close": 37.15, "volume": 32680.0}, {"date": "2019-06-14", "close": 37.04, "volume": 9017.0}, {"date": "2019-06-17", "close": 36.99, "volume": 22331.0}, {"date": "2019-06-18", "close": 37.44, "volume": 13177.0}, {"date": "2019-06-19", "close": 37.7207, "volume": 6009.0}, {"date": "2019-06-20", "close": 37.9746, "volume": 11422.0}, {"date": "2019-06-21", "close": 37.72, "volume": 5489.0}, {"date": "2019-06-24", "close": 37.8707, "volume": 4591.0}, {"date": "2019-06-25", "close": 37.2927, "volume": 12163.0}, {"date": "2019-06-26", "close": 37.2899, "volume": 21125.0}, {"date": "2019-06-27", "close": 37.3601, "volume": 11910.0}, {"date": "2019-06-28", "close": 37.495, "volume": 18152.0}, {"date": "2019-07-01", "close": 37.6767, "volume": 16302.0}, {"date": "2019-07-02", "close": 37.825, "volume": 27111.0}, {"date": "2019-07-03", "close": 38.15, "volume": 11655.0}, {"date": "2019-07-05", "close": 37.7864, "volume": 9336.0}, {"date": "2019-07-08", "close": 37.54, "volume": 5945.0}, {"date": "2019-07-09", "close": 37.4, "volume": 9765.0}, {"date": "2019-07-10", "close": 37.5465, "volume": 19742.0}, {"date": "2019-07-11", "close": 37.5843, "volume": 16749.0}, {"date": "2019-07-12", "close": 37.6282, "volume": 8478.0}, {"date": "2019-07-15", "close": 37.72, "volume": 7159.0}, {"date": "2019-07-16", "close": 37.5496, "volume": 11218.0}, {"date": "2019-07-17", "close": 37.5, "volume": 17156.0}, {"date": "2019-07-18", "close": 37.5973, "volume": 15881.0}, {"date": "2019-07-19", "close": 37.5757, "volume": 12439.0}, {"date": "2019-07-22", "close": 37.45, "volume": 15147.0}, {"date": "2019-07-23", "close": 37.56, "volume": 8598.0}, {"date": "2019-07-24", "close": 37.59, "volume": 3144.0}, {"date": "2019-07-25", "close": 37.19, "volume": 6819.0}, {"date": "2019-07-26", "close": 37.42, "volume": 8743.0}, {"date": "2019-07-29", "close": 37.5125, "volume": 10150.0}, {"date": "2019-07-30", "close": 37.05, "volume": 19083.0}, {"date": "2019-07-31", "close": 36.8152, "volume": 8858.0}, {"date": "2019-08-01", "close": 36.82, "volume": 9490.0}, {"date": "2019-08-02", "close": 36.6015, "volume": 9283.0}, {"date": "2019-08-05", "close": 35.6849, "volume": 14551.0}, {"date": "2019-08-06", "close": 35.85, "volume": 12459.0}, {"date": "2019-08-07", "close": 36.12, "volume": 12815.0}, {"date": "2019-08-08", "close": 36.51, "volume": 9228.0}, {"date": "2019-08-09", "close": 36.38, "volume": 15259.0}, {"date": "2019-08-12", "close": 36.09, "volume": 5786.0}, {"date": "2019-08-13", "close": 36.35, "volume": 11642.0}, {"date": "2019-08-14", "close": 35.46, "volume": 17623.0}, {"date": "2019-08-15", "close": 35.48, "volume": 23074.0}, {"date": "2019-08-16", "close": 36.04, "volume": 14161.0}, {"date": "2019-08-19", "close": 36.25, "volume": 57668.0}, {"date": "2019-08-20", "close": 36.2046, "volume": 32993.0}, {"date": "2019-08-21", "close": 36.5149, "volume": 11101.0}, {"date": "2019-08-22", "close": 36.402, "volume": 11413.0}, {"date": "2019-08-23", "close": 36.01, "volume": 19906.0}, {"date": "2019-08-26", "close": 36.12, "volume": 22109.0}, {"date": "2019-08-27", "close": 36.18, "volume": 74252.0}, {"date": "2019-08-28", "close": 36.13, "volume": 11895.0}, {"date": "2019-08-29", "close": 36.33, "volume": 8978.0}, {"date": "2019-08-30", "close": 36.4538, "volume": 13114.0}, {"date": "2019-09-03", "close": 36.3999, "volume": 5599.0}, {"date": "2019-09-04", "close": 36.8933, "volume": 2879.0}, {"date": "2019-09-05", "close": 37.03, "volume": 3372.0}, {"date": "2019-09-06", "close": 37.02, "volume": 7879.0}, {"date": "2019-09-09", "close": 37.0089, "volume": 14235.0}, {"date": "2019-09-10", "close": 37.0054, "volume": 7449.0}, {"date": "2019-09-11", "close": 37.3115, "volume": 14545.0}, {"date": "2019-09-12", "close": 37.42, "volume": 15138.0}, {"date": "2019-09-13", "close": 37.6356, "volume": 3392.0}, {"date": "2019-09-16", "close": 37.31, "volume": 8541.0}, {"date": "2019-09-17", "close": 37.595, "volume": 7884.0}, {"date": "2019-09-18", "close": 37.5798, "volume": 9342.0}, {"date": "2019-09-19", "close": 37.7407, "volume": 3753.0}, {"date": "2019-09-20", "close": 37.58, "volume": 35661.0}, {"date": "2019-09-23", "close": 37.55, "volume": 14677.0}, {"date": "2019-09-24", "close": 37.5186, "volume": 5573.0}, {"date": "2019-09-25", "close": 37.0973, "volume": 4807.0}, {"date": "2019-09-26", "close": 37.339, "volume": 8765.0}, {"date": "2019-09-27", "close": 37.234, "volume": 8794.0}, {"date": "2019-09-30", "close": 37.3227, "volume": 14348.0}, {"date": "2019-10-01", "close": 36.9686, "volume": 18143.0}, {"date": "2019-10-02", "close": 36.2805, "volume": 11826.0}, {"date": "2019-10-03", "close": 36.42, "volume": 54740.0}, {"date": "2019-10-04", "close": 36.8452, "volume": 7444.0}, {"date": "2019-10-07", "close": 36.8289, "volume": 9394.0}, {"date": "2019-10-08", "close": 36.38, "volume": 4549.0}, {"date": "2019-10-09", "close": 36.6, "volume": 6279.0}, {"date": "2019-10-10", "close": 36.76, "volume": 18836.0}, {"date": "2019-10-11", "close": 37.3388, "volume": 17564.0}, {"date": "2019-10-14", "close": 37.225, "volume": 5108.0}, {"date": "2019-10-15", "close": 37.73, "volume": 7547.0}, {"date": "2019-10-16", "close": 37.7211, "volume": 11647.0}, {"date": "2019-10-17", "close": 37.7865, "volume": 12485.0}, {"date": "2019-10-18", "close": 37.7307, "volume": 5629.0}, {"date": "2019-10-21", "close": 37.79, "volume": 7231.0}, {"date": "2019-10-22", "close": 37.68, "volume": 6563.0}, {"date": "2019-10-23", "close": 37.8548, "volume": 5038.0}, {"date": "2019-10-24", "close": 37.923, "volume": 9890.0}, {"date": "2019-10-25", "close": 38.015, "volume": 9877.0}, {"date": "2019-10-28", "close": 38.2278, "volume": 6002.0}, {"date": "2019-10-29", "close": 38.27, "volume": 3625.0}, {"date": "2019-10-30", "close": 38.7298, "volume": 5343.0}, {"date": "2019-10-31", "close": 38.8369, "volume": 22001.0}, {"date": "2019-11-01", "close": 39.1509, "volume": 5605.0}, {"date": "2019-11-04", "close": 39.19, "volume": 2516.0}, {"date": "2019-11-05", "close": 39.1925, "volume": 17294.0}, {"date": "2019-11-06", "close": 39.15, "volume": 8327.0}, {"date": "2019-11-07", "close": 39.42, "volume": 6227.0}, {"date": "2019-11-08", "close": 39.29, "volume": 3358.0}, {"date": "2019-11-11", "close": 39.2268, "volume": 6946.0}, {"date": "2019-11-12", "close": 39.1101, "volume": 18166.0}, {"date": "2019-11-13", "close": 39.0398, "volume": 10779.0}, {"date": "2019-11-14", "close": 38.9673, "volume": 4625.0}, {"date": "2019-11-15", "close": 39.15, "volume": 4876.0}, {"date": "2019-11-18", "close": 39.28, "volume": 2856.0}, {"date": "2019-11-19", "close": 39.291, "volume": 4353.0}, {"date": "2019-11-20", "close": 39.04, "volume": 4080.0}, {"date": "2019-11-21", "close": 38.92, "volume": 5171.0}, {"date": "2019-11-22", "close": 39.0455, "volume": 9397.0}, {"date": "2019-11-25", "close": 39.4577, "volume": 7984.0}, {"date": "2019-11-26", "close": 39.5, "volume": 4788.0}, {"date": "2019-11-27", "close": 39.69, "volume": 13586.0}, {"date": "2019-11-29", "close": 39.3989, "volume": 4549.0}, {"date": "2019-12-02", "close": 39.1909, "volume": 6427.0}, {"date": "2019-12-03", "close": 39.1206, "volume": 10681.0}, {"date": "2019-12-04", "close": 39.4305, "volume": 12402.0}, {"date": "2019-12-05", "close": 39.4749, "volume": 13602.0}, {"date": "2019-12-06", "close": 39.8234, "volume": 15202.0}, {"date": "2019-12-09", "close": 39.69, "volume": 18537.0}, {"date": "2019-12-10", "close": 39.725, "volume": 31690.0}, {"date": "2019-12-11", "close": 39.74, "volume": 14902.0}, {"date": "2019-12-12", "close": 39.94, "volume": 25471.0}, {"date": "2019-12-13", "close": 40.35, "volume": 25532.0}, {"date": "2019-12-16", "close": 40.84, "volume": 41563.0}, {"date": "2019-12-17", "close": 40.48, "volume": 19291.0}, {"date": "2019-12-18", "close": 40.3112, "volume": 13019.0}, {"date": "2019-12-19", "close": 40.35, "volume": 14248.0}, {"date": "2019-12-20", "close": 40.55, "volume": 15025.0}, {"date": "2019-12-23", "close": 40.6519, "volume": 5282.0}, {"date": "2019-12-24", "close": 40.5977, "volume": 3733.0}, {"date": "2019-12-26", "close": 40.6663, "volume": 8385.0}, {"date": "2019-12-27", "close": 40.88, "volume": 12778.0}, {"date": "2019-12-30", "close": 40.6199, "volume": 7445.0}, {"date": "2019-12-31", "close": 40.7216, "volume": 12817.0}, {"date": "2020-01-02", "close": 40.97, "volume": 12878.0}, {"date": "2020-01-03", "close": 40.4565, "volume": 4734.0}, {"date": "2020-01-06", "close": 40.6198, "volume": 8778.0}, {"date": "2020-01-07", "close": 40.515, "volume": 17366.0}, {"date": "2020-01-08", "close": 40.66, "volume": 39610.0}, {"date": "2020-01-09", "close": 40.81, "volume": 15477.0}, {"date": "2020-01-10", "close": 40.5383, "volume": 7467.0}, {"date": "2020-01-13", "close": 40.895, "volume": 12065.0}, {"date": "2020-01-14", "close": 40.9144, "volume": 12054.0}, {"date": "2020-01-15", "close": 41.02, "volume": 47781.0}, {"date": "2020-01-16", "close": 41.265, "volume": 14000.0}, {"date": "2020-01-17", "close": 41.475, "volume": 17435.0}, {"date": "2020-01-21", "close": 41.2564, "volume": 12243.0}, {"date": "2020-01-22", "close": 41.3471, "volume": 9233.0}, {"date": "2020-01-23", "close": 41.22, "volume": 10702.0}, {"date": "2020-01-24", "close": 41.0875, "volume": 7879.0}, {"date": "2020-01-27", "close": 40.19, "volume": 30488.0}, {"date": "2020-01-28", "close": 40.59, "volume": 21537.0}, {"date": "2020-01-29", "close": 40.6476, "volume": 10299.0}, {"date": "2020-01-30", "close": 40.55, "volume": 53281.0}, {"date": "2020-01-31", "close": 39.9555, "volume": 15613.0}, {"date": "2020-02-03", "close": 40.0267, "volume": 9706.0}, {"date": "2020-02-04", "close": 40.4853, "volume": 30132.0}, {"date": "2020-02-05", "close": 40.8175, "volume": 10333.0}, {"date": "2020-02-06", "close": 40.97, "volume": 7667.0}, {"date": "2020-02-07", "close": 40.63, "volume": 15299.0}, {"date": "2020-02-10", "close": 40.6935, "volume": 7503.0}, {"date": "2020-02-11", "close": 40.9806, "volume": 19373.0}, {"date": "2020-02-12", "close": 41.14, "volume": 42616.0}, {"date": "2020-02-13", "close": 40.9094, "volume": 8408.0}, {"date": "2020-02-14", "close": 40.89, "volume": 11518.0}, {"date": "2020-02-18", "close": 40.6196, "volume": 19345.0}, {"date": "2020-02-19", "close": 40.8108, "volume": 25827.0}, {"date": "2020-02-20", "close": 40.5611, "volume": 15763.0}, {"date": "2020-02-21", "close": 40.463, "volume": 4880.0}, {"date": "2020-02-24", "close": 39.0428, "volume": 15911.0}, {"date": "2020-02-25", "close": 38.3532, "volume": 12415.0}, {"date": "2020-02-26", "close": 38.3602, "volume": 11510.0}, {"date": "2020-02-27", "close": 37.2671, "volume": 30286.0}, {"date": "2020-02-28", "close": 36.79, "volume": 60693.0}, {"date": "2020-03-02", "close": 37.43, "volume": 18027.0}, {"date": "2020-03-03", "close": 37.211, "volume": 27745.0}, {"date": "2020-03-04", "close": 38.2634, "volume": 5600.0}, {"date": "2020-03-05", "close": 37.34, "volume": 15890.0}, {"date": "2020-03-06", "close": 37.0031, "volume": 17386.0}, {"date": "2020-03-09", "close": 34.57, "volume": 68981.0}, {"date": "2020-03-10", "close": 35.61, "volume": 22537.0}, {"date": "2020-03-11", "close": 33.8675, "volume": 43104.0}, {"date": "2020-03-12", "close": 30.538, "volume": 40568.0}, {"date": "2020-03-13", "close": 32.19, "volume": 21171.0}, {"date": "2020-03-16", "close": 28.58, "volume": 19336.0}, {"date": "2020-03-17", "close": 29.6, "volume": 33498.0}, {"date": "2020-03-18", "close": 28.47, "volume": 61008.0}, {"date": "2020-03-19", "close": 29.02, "volume": 35990.0}, {"date": "2020-03-20", "close": 28.55, "volume": 18273.0}, {"date": "2020-03-23", "close": 27.77, "volume": 29553.0}, {"date": "2020-03-24", "close": 29.66, "volume": 63231.0}, {"date": "2020-03-25", "close": 30.1475, "volume": 47330.0}, {"date": "2020-03-26", "close": 32.3, "volume": 25622.0}, {"date": "2020-03-27", "close": 31.39, "volume": 32647.0}, {"date": "2020-03-30", "close": 32.07, "volume": 11730.0}, {"date": "2020-03-31", "close": 31.77, "volume": 32429.0}, {"date": "2020-04-01", "close": 30.705, "volume": 18214.0}, {"date": "2020-04-02", "close": 30.91, "volume": 21707.0}, {"date": "2020-04-03", "close": 30.32, "volume": 16793.0}, {"date": "2020-04-06", "close": 31.73, "volume": 18066.0}, {"date": "2020-04-07", "close": 32.17, "volume": 45781.0}, {"date": "2020-04-08", "close": 32.55, "volume": 24419.0}, {"date": "2020-04-09", "close": 33.41, "volume": 19796.0}, {"date": "2020-04-13", "close": 33.08, "volume": 16483.0}, {"date": "2020-04-14", "close": 33.6908, "volume": 13204.0}, {"date": "2020-04-15", "close": 32.7886, "volume": 9330.0}, {"date": "2020-04-16", "close": 32.8442, "volume": 19057.0}, {"date": "2020-04-17", "close": 33.79, "volume": 23150.0}, {"date": "2020-04-20", "close": 33.2048, "volume": 7648.0}, {"date": "2020-04-21", "close": 32.66, "volume": 18619.0}, {"date": "2020-04-22", "close": 33.1957, "volume": 15984.0}, {"date": "2020-04-23", "close": 33.1037, "volume": 17741.0}, {"date": "2020-04-24", "close": 33.39, "volume": 6592.0}, {"date": "2020-04-27", "close": 33.8495, "volume": 4502.0}, {"date": "2020-04-28", "close": 34.23, "volume": 10662.0}, {"date": "2020-04-29", "close": 34.94, "volume": 16018.0}, {"date": "2020-04-30", "close": 34.3677, "volume": 13818.0}, {"date": "2020-05-01", "close": 33.68, "volume": 9587.0}, {"date": "2020-05-04", "close": 33.56, "volume": 9660.0}, {"date": "2020-05-05", "close": 33.7152, "volume": 17056.0}, {"date": "2020-05-06", "close": 33.57, "volume": 10899.0}, {"date": "2020-05-07", "close": 33.98, "volume": 18243.0}, {"date": "2020-05-08", "close": 34.59, "volume": 9738.0}, {"date": "2020-05-11", "close": 34.66, "volume": 24105.0}, {"date": "2020-05-12", "close": 34.25, "volume": 30964.0}, {"date": "2020-05-13", "close": 33.918, "volume": 10207.0}, {"date": "2020-05-14", "close": 33.58, "volume": 16388.0}, {"date": "2020-05-15", "close": 33.6787, "volume": 6633.0}, {"date": "2020-05-18", "close": 34.9048, "volume": 5763.0}, {"date": "2020-05-19", "close": 34.37, "volume": 10489.0}, {"date": "2020-05-20", "close": 35.01, "volume": 17590.0}, {"date": "2020-05-21", "close": 34.6907, "volume": 16041.0}, {"date": "2020-05-22", "close": 34.626, "volume": 6201.0}, {"date": "2020-05-26", "close": 35.4822, "volume": 10543.0}, {"date": "2020-05-27", "close": 35.7502, "volume": 7295.0}, {"date": "2020-05-28", "close": 36.185, "volume": 11717.0}, {"date": "2020-05-29", "close": 36.1287, "volume": 5208.0}, {"date": "2020-06-01", "close": 36.8552, "volume": 3893.0}, {"date": "2020-06-02", "close": 37.3027, "volume": 7527.0}, {"date": "2020-06-03", "close": 37.8285, "volume": 4926.0}, {"date": "2020-06-04", "close": 37.4621, "volume": 23739.0}, {"date": "2020-06-05", "close": 38.12, "volume": 10090.0}, {"date": "2020-06-08", "close": 38.46, "volume": 7592.0}, {"date": "2020-06-09", "close": 38.1535, "volume": 3391.0}, {"date": "2020-06-10", "close": 38.2702, "volume": 17654.0}, {"date": "2020-06-11", "close": 36.4, "volume": 11147.0}, {"date": "2020-06-12", "close": 37.105, "volume": 11928.0}, {"date": "2020-06-15", "close": 37.39, "volume": 10384.0}, {"date": "2020-06-16", "close": 37.71, "volume": 15403.0}, {"date": "2020-06-17", "close": 37.8157, "volume": 11120.0}, {"date": "2020-06-18", "close": 37.6731, "volume": 7329.0}, {"date": "2020-06-19", "close": 37.5955, "volume": 3235.0}, {"date": "2020-06-22", "close": 37.92, "volume": 12904.0}, {"date": "2020-06-23", "close": 37.951, "volume": 12919.0}, {"date": "2020-06-24", "close": 36.905, "volume": 13063.0}, {"date": "2020-06-25", "close": 37.3966, "volume": 8024.0}, {"date": "2020-06-26", "close": 36.9171, "volume": 2574.0}, {"date": "2020-06-29", "close": 37.1236, "volume": 6482.0}, {"date": "2020-06-30", "close": 37.1, "volume": 8696.0}, {"date": "2020-07-01", "close": 37.3312, "volume": 5696.0}, {"date": "2020-07-02", "close": 37.472, "volume": 7435.0}, {"date": "2020-07-06", "close": 37.91, "volume": 8678.0}, {"date": "2020-07-07", "close": 37.45, "volume": 9619.0}, {"date": "2020-07-08", "close": 37.608, "volume": 8699.0}, {"date": "2020-07-09", "close": 37.18, "volume": 5294.0}, {"date": "2020-07-10", "close": 37.4545, "volume": 4326.0}, {"date": "2020-07-13", "close": 37.08, "volume": 22647.0}, {"date": "2020-07-14", "close": 37.655, "volume": 6042.0}, {"date": "2020-07-15", "close": 38.0, "volume": 7303.0}, {"date": "2020-07-16", "close": 37.8435, "volume": 13629.0}, {"date": "2020-07-17", "close": 38.0107, "volume": 7551.0}, {"date": "2020-07-20", "close": 38.165, "volume": 11367.0}, {"date": "2020-07-21", "close": 38.17, "volume": 14151.0}, {"date": "2020-07-22", "close": 38.2549, "volume": 10523.0}, {"date": "2020-07-23", "close": 37.8942, "volume": 8302.0}, {"date": "2020-07-24", "close": 37.7616, "volume": 3453.0}, {"date": "2020-07-27", "close": 38.3198, "volume": 14873.0}, {"date": "2020-07-28", "close": 38.25, "volume": 3855.0}, {"date": "2020-07-29", "close": 38.63, "volume": 24230.0}, {"date": "2020-07-30", "close": 38.3452, "volume": 10146.0}, {"date": "2020-07-31", "close": 37.48, "volume": 6525.0}, {"date": "2020-08-03", "close": 38.1616, "volume": 7869.0}, {"date": "2020-08-04", "close": 38.0996, "volume": 24667.0}, {"date": "2020-08-05", "close": 38.2704, "volume": 8618.0}, {"date": "2020-08-06", "close": 38.235, "volume": 15476.0}, {"date": "2020-08-07", "close": 38.21, "volume": 28588.0}, {"date": "2020-08-10", "close": 38.305, "volume": 6567.0}, {"date": "2020-08-11", "close": 38.5679, "volume": 20714.0}, {"date": "2020-08-12", "close": 39.26, "volume": 13924.0}, {"date": "2020-08-13", "close": 39.2955, "volume": 8740.0}, {"date": "2020-08-14", "close": 39.0231, "volume": 3870.0}, {"date": "2020-08-17", "close": 39.3699, "volume": 7852.0}, {"date": "2020-08-18", "close": 39.5395, "volume": 5192.0}, {"date": "2020-08-19", "close": 39.24, "volume": 8292.0}, {"date": "2020-08-20", "close": 39.3111, "volume": 2650.0}, {"date": "2020-08-21", "close": 39.13, "volume": 5990.0}, {"date": "2020-08-24", "close": 39.39, "volume": 3980.0}, {"date": "2020-08-25", "close": 39.4, "volume": 9257.0}, {"date": "2020-08-26", "close": 39.6417, "volume": 12236.0}, {"date": "2020-08-27", "close": 39.3601, "volume": 3348.0}, {"date": "2020-08-28", "close": 39.5798, "volume": 8134.0}, {"date": "2020-08-31", "close": 39.47, "volume": 26081.0}, {"date": "2020-09-01", "close": 39.51, "volume": 16660.0}, {"date": "2020-09-02", "close": 40.0416, "volume": 5876.0}, {"date": "2020-09-03", "close": 39.1953, "volume": 14545.0}, {"date": "2020-09-04", "close": 39.2724, "volume": 10893.0}, {"date": "2020-09-08", "close": 38.7569, "volume": 7828.0}, {"date": "2020-09-09", "close": 39.47, "volume": 10686.0}, {"date": "2020-09-10", "close": 39.1898, "volume": 10121.0}, {"date": "2020-09-11", "close": 39.6975, "volume": 3067.0}, {"date": "2020-09-14", "close": 39.9207, "volume": 3546.0}, {"date": "2020-09-15", "close": 40.1187, "volume": 1962.0}, {"date": "2020-09-16", "close": 40.1634, "volume": 2488.0}, {"date": "2020-09-17", "close": 40.2994, "volume": 4766.0}, {"date": "2020-09-18", "close": 40.08, "volume": 13668.0}, {"date": "2020-09-21", "close": 39.3766, "volume": 45854.0}, {"date": "2020-09-22", "close": 39.4589, "volume": 3167.0}, {"date": "2020-09-23", "close": 39.1616, "volume": 6963.0}, {"date": "2020-09-24", "close": 39.214, "volume": 21027.0}, {"date": "2020-09-25", "close": 39.4261, "volume": 24291.0}, {"date": "2020-09-28", "close": 39.9, "volume": 16831.0}, {"date": "2020-09-29", "close": 39.8392, "volume": 4642.0}, {"date": "2020-09-30", "close": 39.56, "volume": 24651.0}, {"date": "2020-10-01", "close": 39.86, "volume": 17215.0}, {"date": "2020-10-02", "close": 39.915, "volume": 4558.0}, {"date": "2020-10-05", "close": 40.45, "volume": 6793.0}, {"date": "2020-10-06", "close": 39.8, "volume": 5709.0}, {"date": "2020-10-07", "close": 40.05, "volume": 10350.0}, {"date": "2020-10-08", "close": 40.1945, "volume": 1344.0}, {"date": "2020-10-09", "close": 40.45, "volume": 5659.0}, {"date": "2020-10-12", "close": 40.6691, "volume": 8374.0}, {"date": "2020-10-13", "close": 40.3, "volume": 7541.0}, {"date": "2020-10-14", "close": 40.2981, "volume": 7765.0}, {"date": "2020-10-15", "close": 39.8061, "volume": 12757.0}, {"date": "2020-10-16", "close": 39.8525, "volume": 10391.0}, {"date": "2020-10-19", "close": 39.64, "volume": 10985.0}, {"date": "2020-10-20", "close": 39.8557, "volume": 5777.0}, {"date": "2020-10-21", "close": 39.8159, "volume": 11570.0}, {"date": "2020-10-22", "close": 39.7364, "volume": 8112.0}, {"date": "2020-10-23", "close": 39.82, "volume": 8791.0}, {"date": "2020-10-26", "close": 39.3192, "volume": 6833.0}, {"date": "2020-10-27", "close": 39.1271, "volume": 6607.0}, {"date": "2020-10-28", "close": 38.1452, "volume": 6396.0}, {"date": "2020-10-29", "close": 38.31, "volume": 9101.0}, {"date": "2020-10-30", "close": 37.94, "volume": 21406.0}, {"date": "2020-11-02", "close": 38.3862, "volume": 9756.0}, {"date": "2020-11-03", "close": 39.37, "volume": 10358.0}, {"date": "2020-11-04", "close": 39.73, "volume": 6500.0}, {"date": "2020-11-05", "close": 40.565, "volume": 17308.0}, {"date": "2020-11-06", "close": 40.6744, "volume": 6694.0}, {"date": "2020-11-09", "close": 41.4621, "volume": 7931.0}, {"date": "2020-11-10", "close": 41.68, "volume": 4336.0}, {"date": "2020-11-11", "close": 42.1125, "volume": 4104.0}, {"date": "2020-11-12", "close": 41.5764, "volume": 5298.0}, {"date": "2020-11-13", "close": 41.9269, "volume": 14209.0}, {"date": "2020-11-16", "close": 42.37, "volume": 23123.0}, {"date": "2020-11-17", "close": 42.36, "volume": 8096.0}, {"date": "2020-11-18", "close": 42.21, "volume": 9884.0}, {"date": "2020-11-19", "close": 42.5911, "volume": 3086.0}, {"date": "2020-11-20", "close": 42.7441, "volume": 7754.0}, {"date": "2020-11-23", "close": 42.4769, "volume": 9473.0}, {"date": "2020-11-24", "close": 42.8457, "volume": 2953.0}, {"date": "2020-11-25", "close": 42.5606, "volume": 3230.0}, {"date": "2020-11-27", "close": 43.0309, "volume": 2290.0}, {"date": "2020-11-30", "close": 42.32, "volume": 36931.0}, {"date": "2020-12-01", "close": 42.82, "volume": 8755.0}, {"date": "2020-12-02", "close": 42.63, "volume": 6633.0}, {"date": "2020-12-03", "close": 42.612, "volume": 3537.0}, {"date": "2020-12-04", "close": 42.7132, "volume": 2304.0}, {"date": "2020-12-07", "close": 42.3343, "volume": 3302.0}, {"date": "2020-12-08", "close": 42.65, "volume": 3748.0}, {"date": "2020-12-09", "close": 42.7839, "volume": 2943.0}, {"date": "2020-12-10", "close": 42.9142, "volume": 1957.0}, {"date": "2020-12-11", "close": 42.7593, "volume": 4778.0}, {"date": "2020-12-14", "close": 42.7716, "volume": 12792.0}, {"date": "2020-12-15", "close": 43.0914, "volume": 3143.0}, {"date": "2020-12-16", "close": 43.2598, "volume": 7336.0}, {"date": "2020-12-17", "close": 43.552, "volume": 2361.0}, {"date": "2020-12-18", "close": 43.4, "volume": 16006.0}, {"date": "2020-12-21", "close": 43.0867, "volume": 5183.0}, {"date": "2020-12-22", "close": 42.9645, "volume": 10673.0}, {"date": "2020-12-23", "close": 43.1807, "volume": 6949.0}, {"date": "2020-12-24", "close": 43.127, "volume": 3076.0}, {"date": "2020-12-28", "close": 43.4124, "volume": 3818.0}, {"date": "2020-12-29", "close": 43.8534, "volume": 3069.0}, {"date": "2020-12-30", "close": 43.8893, "volume": 6924.0}, {"date": "2020-12-31", "close": 43.5484, "volume": 4432.0}, {"date": "2021-01-04", "close": 43.87, "volume": 4823.0}, {"date": "2021-01-05", "close": 44.1485, "volume": 2814.0}, {"date": "2021-01-06", "close": 44.23, "volume": 5975.0}, {"date": "2021-01-07", "close": 43.972, "volume": 10097.0}, {"date": "2021-01-08", "close": 44.3212, "volume": 7296.0}, {"date": "2021-01-11", "close": 43.775, "volume": 4681.0}, {"date": "2021-01-12", "close": 43.6452, "volume": 4274.0}, {"date": "2021-01-13", "close": 43.6713, "volume": 13461.0}, {"date": "2021-01-14", "close": 43.87, "volume": 19927.0}, {"date": "2021-01-15", "close": 43.3745, "volume": 25265.0}, {"date": "2021-01-19", "close": 43.6029, "volume": 3165.0}, {"date": "2021-01-20", "close": 43.6492, "volume": 23968.0}, {"date": "2021-01-21", "close": 43.92, "volume": 18066.0}, {"date": "2021-01-22", "close": 43.8793, "volume": 4941.0}, {"date": "2021-01-25", "close": 44.079, "volume": 14676.0}, {"date": "2021-01-26", "close": 44.112, "volume": 6275.0}, {"date": "2021-01-27", "close": 43.5894, "volume": 8169.0}, {"date": "2021-01-28", "close": 43.8116, "volume": 6221.0}, {"date": "2021-01-29", "close": 43.0241, "volume": 4021.0}, {"date": "2021-02-01", "close": 43.4511, "volume": 10491.0}, {"date": "2021-02-02", "close": 43.7002, "volume": 7267.0}, {"date": "2021-02-03", "close": 43.5005, "volume": 4258.0}, {"date": "2021-02-04", "close": 43.475, "volume": 4812.0}, {"date": "2021-02-05", "close": 43.5475, "volume": 6820.0}, {"date": "2021-02-08", "close": 43.7672, "volume": 6140.0}, {"date": "2021-02-09", "close": 44.0008, "volume": 12727.0}, {"date": "2021-02-10", "close": 43.8532, "volume": 1561.0}, {"date": "2021-02-11", "close": 44.3246, "volume": 18128.0}, {"date": "2021-02-12", "close": 44.6802, "volume": 14061.0}, {"date": "2021-02-16", "close": 44.705, "volume": 4012.0}, {"date": "2021-02-17", "close": 44.1992, "volume": 5992.0}, {"date": "2021-02-18", "close": 43.9481, "volume": 17413.0}, {"date": "2021-02-19", "close": 43.7689, "volume": 10779.0}, {"date": "2021-02-22", "close": 43.29, "volume": 30477.0}, {"date": "2021-02-23", "close": 43.29, "volume": 12223.0}, {"date": "2021-02-24", "close": 43.318, "volume": 8006.0}, {"date": "2021-02-25", "close": 42.81, "volume": 13224.0}, {"date": "2021-02-26", "close": 42.3121, "volume": 3882.0}, {"date": "2021-03-01", "close": 42.8102, "volume": 2371.0}, {"date": "2021-03-02", "close": 42.878, "volume": 8031.0}, {"date": "2021-03-03", "close": 42.4091, "volume": 7706.0}, {"date": "2021-03-04", "close": 42.0589, "volume": 13202.0}, {"date": "2021-03-05", "close": 42.2, "volume": 6522.0}, {"date": "2021-03-08", "close": 42.1176, "volume": 8480.0}, {"date": "2021-03-09", "close": 42.7738, "volume": 9821.0}, {"date": "2021-03-10", "close": 43.041, "volume": 7224.0}, {"date": "2021-03-11", "close": 43.3061, "volume": 7425.0}, {"date": "2021-03-12", "close": 43.2534, "volume": 4678.0}, {"date": "2021-03-15", "close": 43.3204, "volume": 1416.0}, {"date": "2021-03-16", "close": 43.5661, "volume": 3825.0}, {"date": "2021-03-17", "close": 43.5379, "volume": 24875.0}, {"date": "2021-03-18", "close": 43.31, "volume": 4017.0}, {"date": "2021-03-19", "close": 43.5098, "volume": 3129.0}, {"date": "2021-03-22", "close": 43.6279, "volume": 4459.0}, {"date": "2021-03-23", "close": 43.3766, "volume": 6698.0}, {"date": "2021-03-24", "close": 43.1948, "volume": 3417.0}, {"date": "2021-03-25", "close": 43.5143, "volume": 2850.0}, {"date": "2021-03-26", "close": 43.9062, "volume": 8052.0}, {"date": "2021-03-29", "close": 43.9869, "volume": 3348.0}, {"date": "2021-03-30", "close": 43.72, "volume": 9055.0}, {"date": "2021-03-31", "close": 43.4939, "volume": 7143.0}, {"date": "2021-04-01", "close": 44.11, "volume": 8204.0}, {"date": "2021-04-05", "close": 44.443, "volume": 5321.0}, {"date": "2021-04-06", "close": 44.0598, "volume": 6009.0}, {"date": "2021-04-07", "close": 44.1753, "volume": 3305.0}, {"date": "2021-04-08", "close": 44.7, "volume": 13675.0}, {"date": "2021-04-09", "close": 44.9156, "volume": 2158.0}, {"date": "2021-04-12", "close": 44.7203, "volume": 4893.0}, {"date": "2021-04-13", "close": 44.9583, "volume": 12214.0}, {"date": "2021-04-14", "close": 44.98, "volume": 5622.0}, {"date": "2021-04-15", "close": 45.1627, "volume": 3508.0}, {"date": "2021-04-16", "close": 45.415, "volume": 1766.0}, {"date": "2021-04-19", "close": 45.4963, "volume": 14845.0}, {"date": "2021-04-20", "close": 45.0497, "volume": 4825.0}, {"date": "2021-04-21", "close": 45.3679, "volume": 9272.0}, {"date": "2021-04-22", "close": 45.3069, "volume": 6290.0}, {"date": "2021-04-23", "close": 45.625, "volume": 6226.0}, {"date": "2021-04-26", "close": 45.44, "volume": 22730.0}, {"date": "2021-04-27", "close": 45.27, "volume": 8535.0}, {"date": "2021-04-28", "close": 45.1507, "volume": 11164.0}, {"date": "2021-04-29", "close": 45.1302, "volume": 2423.0}, {"date": "2021-04-30", "close": 44.7033, "volume": 5349.0}, {"date": "2021-05-03", "close": 45.1682, "volume": 4206.0}, {"date": "2021-05-04", "close": 44.5947, "volume": 3840.0}, {"date": "2021-05-05", "close": 45.1537, "volume": 8402.0}, {"date": "2021-05-06", "close": 45.3025, "volume": 3365.0}, {"date": "2021-05-07", "close": 45.76, "volume": 12444.0}, {"date": "2021-05-10", "close": 45.6007, "volume": 2617.0}, {"date": "2021-05-11", "close": 45.0423, "volume": 3762.0}, {"date": "2021-05-12", "close": 44.2875, "volume": 3177.0}, {"date": "2021-05-13", "close": 44.6943, "volume": 3164.0}, {"date": "2021-05-14", "close": 45.3021, "volume": 3593.0}, {"date": "2021-05-17", "close": 45.1268, "volume": 2888.0}, {"date": "2021-05-18", "close": 45.3245, "volume": 5708.0}, {"date": "2021-05-19", "close": 45.12, "volume": 4131.0}, {"date": "2021-05-20", "close": 45.79, "volume": 20378.0}, {"date": "2021-05-21", "close": 45.8434, "volume": 3990.0}, {"date": "2021-05-24", "close": 46.0397, "volume": 7504.0}, {"date": "2021-05-25", "close": 45.9506, "volume": 6106.0}, {"date": "2021-05-26", "close": 46.0193, "volume": 6090.0}, {"date": "2021-05-27", "close": 46.06, "volume": 1337.0}, {"date": "2021-05-28", "close": 46.03, "volume": 2584.0}, {"date": "2021-06-01", "close": 45.9, "volume": 7620.0}, {"date": "2021-06-02", "close": 45.8148, "volume": 4286.0}, {"date": "2021-06-03", "close": 45.5753, "volume": 5070.0}, {"date": "2021-06-04", "close": 45.9851, "volume": 2387.0}, {"date": "2021-06-07", "close": 46.2352, "volume": 9753.0}, {"date": "2021-06-08", "close": 46.2661, "volume": 5508.0}, {"date": "2021-06-09", "close": 46.3457, "volume": 7326.0}, {"date": "2021-06-10", "close": 46.5004, "volume": 2770.0}, {"date": "2021-06-11", "close": 46.6093, "volume": 3927.0}, {"date": "2021-06-14", "close": 46.7156, "volume": 2096.0}, {"date": "2021-06-15", "close": 46.7534, "volume": 2354.0}, {"date": "2021-06-16", "close": 46.6748, "volume": 4289.0}, {"date": "2021-06-17", "close": 46.2947, "volume": 1676.0}, {"date": "2021-06-18", "close": 45.74, "volume": 3736.0}, {"date": "2021-06-21", "close": 46.2007, "volume": 2156.0}, {"date": "2021-06-22", "close": 45.8935, "volume": 32761.0}, {"date": "2021-06-23", "close": 45.72, "volume": 6814.0}, {"date": "2021-06-24", "close": 46.05, "volume": 4928.0}, {"date": "2021-06-25", "close": 46.192, "volume": 5412.0}, {"date": "2021-06-28", "close": 46.169, "volume": 3970.0}, {"date": "2021-06-29", "close": 46.1448, "volume": 5234.0}, {"date": "2021-06-30", "close": 45.8978, "volume": 4376.0}, {"date": "2021-07-01", "close": 45.9999, "volume": 3395.0}, {"date": "2021-07-02", "close": 46.2161, "volume": 35577.0}, {"date": "2021-07-06", "close": 46.1956, "volume": 4241.0}, {"date": "2021-07-07", "close": 46.4807, "volume": 7438.0}, {"date": "2021-07-08", "close": 46.1152, "volume": 3197.0}, {"date": "2021-07-09", "close": 46.6557, "volume": 3413.0}, {"date": "2021-07-12", "close": 46.9991, "volume": 1386.0}, {"date": "2021-07-13", "close": 46.9449, "volume": 2242.0}, {"date": "2021-07-14", "close": 47.095, "volume": 3743.0}, {"date": "2021-07-15", "close": 46.8453, "volume": 4594.0}, {"date": "2021-07-16", "close": 46.7264, "volume": 4672.0}, {"date": "2021-07-19", "close": 46.1775, "volume": 18238.0}, {"date": "2021-07-20", "close": 46.61, "volume": 3604.0}, {"date": "2021-07-21", "close": 47.0037, "volume": 7448.0}, {"date": "2021-07-22", "close": 47.2846, "volume": 2061.0}, {"date": "2021-07-23", "close": 47.42, "volume": 35722.0}, {"date": "2021-07-26", "close": 47.425, "volume": 10963.0}, {"date": "2021-07-27", "close": 47.4431, "volume": 6485.0}, {"date": "2021-07-28", "close": 47.7437, "volume": 4388.0}, {"date": "2021-07-29", "close": 47.9192, "volume": 2978.0}, {"date": "2021-07-30", "close": 47.7261, "volume": 2305.0}, {"date": "2021-08-02", "close": 47.9156, "volume": 2280.0}, {"date": "2021-08-03", "close": 48.206, "volume": 3581.0}, {"date": "2021-08-04", "close": 48.2563, "volume": 4261.0}, {"date": "2021-08-05", "close": 48.58, "volume": 2912.0}, {"date": "2021-08-06", "close": 47.93, "volume": 3344.0}, {"date": "2021-08-09", "close": 47.973, "volume": 2047.0}, {"date": "2021-08-10", "close": 47.99, "volume": 2755.0}, {"date": "2021-08-11", "close": 48.29, "volume": 1362.0}, {"date": "2021-08-12", "close": 48.3672, "volume": 1938.0}, {"date": "2021-08-13", "close": 48.65, "volume": 3645.0}, {"date": "2021-08-16", "close": 48.6972, "volume": 4365.0}, {"date": "2021-08-17", "close": 48.57, "volume": 4813.0}, {"date": "2021-08-18", "close": 48.4363, "volume": 2150.0}, {"date": "2021-08-19", "close": 48.075, "volume": 4684.0}, {"date": "2021-08-20", "close": 48.3542, "volume": 2330.0}, {"date": "2021-08-23", "close": 48.74, "volume": 1385.0}, {"date": "2021-08-24", "close": 48.6569, "volume": 3508.0}, {"date": "2021-08-25", "close": 48.3602, "volume": 3490.0}, {"date": "2021-08-26", "close": 48.2219, "volume": 4840.0}, {"date": "2021-08-27", "close": 48.705, "volume": 11075.0}, {"date": "2021-08-30", "close": 48.78, "volume": 4062.0}, {"date": "2021-08-31", "close": 48.6328, "volume": 991.0}, {"date": "2021-09-01", "close": 48.9601, "volume": 5414.0}, {"date": "2021-09-02", "close": 49.2865, "volume": 7308.0}, {"date": "2021-09-03", "close": 49.58, "volume": 2326.0}, {"date": "2021-09-07", "close": 49.4381, "volume": 7362.0}, {"date": "2021-09-08", "close": 49.1493, "volume": 6179.0}, {"date": "2021-09-09", "close": 49.108, "volume": 3501.0}, {"date": "2021-09-10", "close": 48.9894, "volume": 15347.0}, {"date": "2021-09-13", "close": 49.0614, "volume": 8044.0}, {"date": "2021-09-14", "close": 49.0, "volume": 7691.0}, {"date": "2021-09-15", "close": 49.0638, "volume": 8810.0}, {"date": "2021-09-16", "close": 49.18, "volume": 4608.0}, {"date": "2021-09-17", "close": 48.68, "volume": 18400.0}, {"date": "2021-09-20", "close": 48.09, "volume": 9865.0}, {"date": "2021-09-21", "close": 48.5452, "volume": 4807.0}, {"date": "2021-09-22", "close": 48.24, "volume": 2968.0}, {"date": "2021-09-23", "close": 48.6102, "volume": 5196.0}, {"date": "2021-09-24", "close": 48.0224, "volume": 5436.0}, {"date": "2021-09-27", "close": 47.49, "volume": 9453.0}, {"date": "2021-09-28", "close": 46.32, "volume": 9360.0}, {"date": "2021-09-29", "close": 46.09, "volume": 5311.0}, {"date": "2021-09-30", "close": 46.2061, "volume": 2381.0}, {"date": "2021-10-01", "close": 46.11, "volume": 4161.0}, {"date": "2021-10-04", "close": 45.74, "volume": 4081.0}, {"date": "2021-10-05", "close": 45.9, "volume": 3608.0}, {"date": "2021-10-06", "close": 45.5603, "volume": 31929.0}, {"date": "2021-10-07", "close": 45.8314, "volume": 7601.0}, {"date": "2021-10-08", "close": 45.6767, "volume": 3760.0}, {"date": "2021-10-11", "close": 45.5155, "volume": 2922.0}, {"date": "2021-10-12", "close": 45.5367, "volume": 3183.0}, {"date": "2021-10-13", "close": 46.0952, "volume": 3195.0}, {"date": "2021-10-14", "close": 46.4755, "volume": 5248.0}, {"date": "2021-10-15", "close": 46.7049, "volume": 3672.0}, {"date": "2021-10-18", "close": 46.5155, "volume": 3098.0}, {"date": "2021-10-19", "close": 46.935, "volume": 4975.0}, {"date": "2021-10-20", "close": 46.9948, "volume": 2157.0}, {"date": "2021-10-21", "close": 46.933, "volume": 11527.0}, {"date": "2021-10-22", "close": 47.2118, "volume": 2801.0}, {"date": "2021-10-25", "close": 47.125, "volume": 2425.0}, {"date": "2021-10-26", "close": 47.1152, "volume": 9038.0}, {"date": "2021-10-27", "close": 47.0058, "volume": 4156.0}, {"date": "2021-10-28", "close": 47.604, "volume": 1712.0}, {"date": "2021-10-29", "close": 47.2648, "volume": 5121.0}, {"date": "2021-11-01", "close": 47.62, "volume": 3092.0}, {"date": "2021-11-02", "close": 47.6234, "volume": 2146.0}, {"date": "2021-11-03", "close": 48.06, "volume": 4023.0}, {"date": "2021-11-04", "close": 48.0148, "volume": 3308.0}, {"date": "2021-11-05", "close": 48.05, "volume": 5800.0}, {"date": "2021-11-08", "close": 48.0548, "volume": 5216.0}, {"date": "2021-11-09", "close": 47.9902, "volume": 2835.0}, {"date": "2021-11-10", "close": 47.5854, "volume": 5060.0}, {"date": "2021-11-11", "close": 47.5857, "volume": 5654.0}, {"date": "2021-11-12", "close": 47.8418, "volume": 3103.0}, {"date": "2021-11-15", "close": 47.5666, "volume": 2969.0}, {"date": "2021-11-16", "close": 47.5189, "volume": 3923.0}, {"date": "2021-11-17", "close": 47.4255, "volume": 4721.0}, {"date": "2021-11-18", "close": 47.5305, "volume": 6081.0}, {"date": "2021-11-19", "close": 47.32, "volume": 18359.0}, {"date": "2021-11-22", "close": 47.03, "volume": 9358.0}, {"date": "2021-11-23", "close": 46.72, "volume": 7230.0}, {"date": "2021-11-24", "close": 46.2168, "volume": 3689.0}, {"date": "2021-11-26", "close": 45.6299, "volume": 4350.0}, {"date": "2021-11-29", "close": 45.79, "volume": 7068.0}, {"date": "2021-11-30", "close": 45.42, "volume": 7862.0}, {"date": "2021-12-01", "close": 44.84, "volume": 4630.0}, {"date": "2021-12-02", "close": 45.23, "volume": 29237.0}, {"date": "2021-12-03", "close": 45.3356, "volume": 6584.0}, {"date": "2021-12-06", "close": 45.5472, "volume": 5378.0}, {"date": "2021-12-07", "close": 46.448, "volume": 6290.0}, {"date": "2021-12-08", "close": 46.5598, "volume": 5222.0}, {"date": "2021-12-09", "close": 46.3489, "volume": 3881.0}, {"date": "2021-12-10", "close": 46.4069, "volume": 1594.0}, {"date": "2021-12-13", "close": 46.1894, "volume": 5034.0}, {"date": "2021-12-14", "close": 45.74, "volume": 5132.0}, {"date": "2021-12-15", "close": 46.3192, "volume": 7165.0}, {"date": "2021-12-16", "close": 46.3461, "volume": 8363.0}, {"date": "2021-12-17", "close": 45.6804, "volume": 4445.0}, {"date": "2021-12-20", "close": 45.6189, "volume": 43613.0}, {"date": "2021-12-21", "close": 45.82, "volume": 6035.0}, {"date": "2021-12-22", "close": 46.1891, "volume": 1402.0}, {"date": "2021-12-23", "close": 45.6249, "volume": 2521.0}, {"date": "2021-12-27", "close": 45.7451, "volume": 10545.0}, {"date": "2021-12-28", "close": 45.9811, "volume": 2988.0}, {"date": "2021-12-29", "close": 46.01, "volume": 7437.0}, {"date": "2021-12-30", "close": 45.8663, "volume": 6949.0}, {"date": "2021-12-31", "close": 45.8342, "volume": 4534.0}, {"date": "2022-01-03", "close": 45.7616, "volume": 9477.0}, {"date": "2022-01-04", "close": 45.81, "volume": 3946.0}, {"date": "2022-01-05", "close": 45.24, "volume": 8002.0}, {"date": "2022-01-06", "close": 44.5984, "volume": 8105.0}, {"date": "2022-01-07", "close": 44.665, "volume": 5886.0}, {"date": "2022-01-10", "close": 44.01, "volume": 17729.0}, {"date": "2022-01-11", "close": 44.1793, "volume": 5553.0}, {"date": "2022-01-12", "close": 44.5983, "volume": 11208.0}, {"date": "2022-01-13", "close": 43.84, "volume": 9871.0}, {"date": "2022-01-14", "close": 43.73, "volume": 9326.0}, {"date": "2022-01-18", "close": 42.98, "volume": 32593.0}, {"date": "2022-01-19", "close": 42.83, "volume": 49169.0}, {"date": "2022-01-20", "close": 42.7903, "volume": 8830.0}, {"date": "2022-01-21", "close": 42.52, "volume": 23201.0}, {"date": "2022-01-24", "close": 42.0227, "volume": 15209.0}, {"date": "2022-01-25", "close": 41.855, "volume": 5355.0}, {"date": "2022-01-26", "close": 41.5303, "volume": 4281.0}, {"date": "2022-01-27", "close": 41.08, "volume": 28521.0}, {"date": "2022-01-28", "close": 41.1402, "volume": 5825.0}, {"date": "2022-01-31", "close": 41.8298, "volume": 7440.0}, {"date": "2022-02-01", "close": 42.11, "volume": 17801.0}, {"date": "2022-02-02", "close": 42.3998, "volume": 18950.0}, {"date": "2022-02-03", "close": 41.61, "volume": 10202.0}, {"date": "2022-02-04", "close": 41.66, "volume": 7467.0}, {"date": "2022-02-07", "close": 41.5821, "volume": 2816.0}, {"date": "2022-02-08", "close": 41.63, "volume": 10978.0}, {"date": "2022-02-09", "close": 42.04, "volume": 37009.0}, {"date": "2022-02-10", "close": 41.636, "volume": 20190.0}, {"date": "2022-02-11", "close": 41.03, "volume": 9245.0}, {"date": "2022-02-14", "close": 40.8677, "volume": 8595.0}, {"date": "2022-02-15", "close": 41.48, "volume": 12235.0}, {"date": "2022-02-16", "close": 41.7275, "volume": 13235.0}, {"date": "2022-02-17", "close": 41.1448, "volume": 5435.0}, {"date": "2022-02-18", "close": 40.8966, "volume": 3298.0}, {"date": "2022-02-22", "close": 40.585, "volume": 5368.0}, {"date": "2022-02-23", "close": 40.1374, "volume": 25692.0}, {"date": "2022-02-24", "close": 40.0233, "volume": 15097.0}, {"date": "2022-02-25", "close": 40.8689, "volume": 7381.0}, {"date": "2022-02-28", "close": 40.6748, "volume": 12744.0}, {"date": "2022-03-01", "close": 40.31, "volume": 3252.0}, {"date": "2022-03-02", "close": 40.49, "volume": 3102.0}, {"date": "2022-03-03", "close": 39.8782, "volume": 6200.0}, {"date": "2022-03-04", "close": 39.22, "volume": 5025.0}, {"date": "2022-03-07", "close": 38.3627, "volume": 11498.0}, {"date": "2022-03-08", "close": 38.143, "volume": 126667.0}, {"date": "2022-03-09", "close": 39.13, "volume": 17105.0}, {"date": "2022-03-10", "close": 38.7218, "volume": 52326.0}, {"date": "2022-03-11", "close": 38.18, "volume": 8000.0}, {"date": "2022-03-14", "close": 38.6534, "volume": 16353.0}, {"date": "2022-03-15", "close": 39.03, "volume": 23569.0}, {"date": "2022-03-16", "close": 40.0, "volume": 12286.0}, {"date": "2022-03-17", "close": 40.43, "volume": 5700.0}, {"date": "2022-03-18", "close": 41.0415, "volume": 6192.0}, {"date": "2022-03-21", "close": 40.67, "volume": 7427.0}, {"date": "2022-03-22", "close": 40.75, "volume": 5044.0}, {"date": "2022-03-23", "close": 40.26, "volume": 5243.0}, {"date": "2022-03-24", "close": 40.4967, "volume": 5312.0}, {"date": "2022-03-25", "close": 40.59, "volume": 3198.0}, {"date": "2022-03-28", "close": 40.39, "volume": 8117.0}, {"date": "2022-03-29", "close": 41.04, "volume": 3103.0}, {"date": "2022-03-30", "close": 40.96, "volume": 5693.0}, {"date": "2022-03-31", "close": 40.39, "volume": 4548.0}, {"date": "2022-04-01", "close": 40.626, "volume": 4877.0}, {"date": "2022-04-04", "close": 40.9511, "volume": 2142.0}, {"date": "2022-04-05", "close": 40.7334, "volume": 3477.0}, {"date": "2022-04-06", "close": 40.3045, "volume": 4666.0}, {"date": "2022-04-07", "close": 40.3894, "volume": 3472.0}, {"date": "2022-04-08", "close": 40.3, "volume": 4792.0}, {"date": "2022-04-11", "close": 39.69, "volume": 3845.0}, {"date": "2022-04-12", "close": 39.17, "volume": 7722.0}, {"date": "2022-04-13", "close": 39.522, "volume": 6143.0}, {"date": "2022-04-14", "close": 39.3512, "volume": 16771.0}, {"date": "2022-04-18", "close": 39.02, "volume": 5082.0}, {"date": "2022-04-19", "close": 38.99, "volume": 17554.0}, {"date": "2022-04-20", "close": 39.2047, "volume": 3901.0}, {"date": "2022-04-21", "close": 38.9522, "volume": 1522.0}, {"date": "2022-04-22", "close": 38.4548, "volume": 3117.0}, {"date": "2022-04-25", "close": 38.46, "volume": 11350.0}, {"date": "2022-04-26", "close": 37.5488, "volume": 5569.0}, {"date": "2022-04-27", "close": 37.6742, "volume": 9830.0}, {"date": "2022-04-28", "close": 38.0711, "volume": 3283.0}, {"date": "2022-04-29", "close": 37.63, "volume": 3587.0}, {"date": "2022-05-02", "close": 37.37, "volume": 5421.0}, {"date": "2022-05-03", "close": 37.45, "volume": 3444.0}, {"date": "2022-05-04", "close": 38.057, "volume": 7383.0}, {"date": "2022-05-05", "close": 37.123, "volume": 6072.0}, {"date": "2022-05-06", "close": 36.5356, "volume": 10155.0}, {"date": "2022-05-09", "close": 35.5081, "volume": 7819.0}, {"date": "2022-05-10", "close": 35.8927, "volume": 14618.0}, {"date": "2022-05-11", "close": 35.6848, "volume": 6856.0}, {"date": "2022-05-12", "close": 35.5758, "volume": 61274.0}, {"date": "2022-05-13", "close": 36.35, "volume": 7138.0}, {"date": "2022-05-16", "close": 36.45, "volume": 18218.0}, {"date": "2022-05-17", "close": 36.838, "volume": 8995.0}, {"date": "2022-05-18", "close": 36.0023, "volume": 2671.0}, {"date": "2022-05-19", "close": 36.2265, "volume": 16898.0}, {"date": "2022-05-20", "close": 36.5336, "volume": 41746.0}, {"date": "2022-05-23", "close": 37.0587, "volume": 5504.0}, {"date": "2022-05-24", "close": 36.8687, "volume": 9986.0}, {"date": "2022-05-25", "close": 36.7996, "volume": 7383.0}, {"date": "2022-05-26", "close": 36.95, "volume": 4811.0}, {"date": "2022-05-27", "close": 37.4268, "volume": 8546.0}, {"date": "2022-05-31", "close": 37.2419, "volume": 6907.0}, {"date": "2022-06-01", "close": 36.7983, "volume": 1612.0}, {"date": "2022-06-02", "close": 37.3127, "volume": 1720.0}, {"date": "2022-06-03", "close": 36.75, "volume": 2737.0}, {"date": "2022-06-06", "close": 36.849, "volume": 6585.0}, {"date": "2022-06-07", "close": 36.75, "volume": 4325.0}, {"date": "2022-06-08", "close": 36.3436, "volume": 9107.0}, {"date": "2022-06-09", "close": 35.799, "volume": 4551.0}, {"date": "2022-06-10", "close": 35.11, "volume": 7540.0}, {"date": "2022-06-13", "close": 34.31, "volume": 44258.0}, {"date": "2022-06-14", "close": 33.7307, "volume": 26957.0}, {"date": "2022-06-15", "close": 34.42, "volume": 7830.0}, {"date": "2022-06-16", "close": 33.6659, "volume": 191031.0}, {"date": "2022-06-17", "close": 33.57, "volume": 30713.0}, {"date": "2022-06-21", "close": 33.86, "volume": 15723.0}, {"date": "2022-06-22", "close": 33.42, "volume": 10138.0}, {"date": "2022-06-23", "close": 33.7492, "volume": 7784.0}, {"date": "2022-06-24", "close": 34.98, "volume": 73131.0}, {"date": "2022-06-27", "close": 34.9385, "volume": 14028.0}, {"date": "2022-06-28", "close": 34.6601, "volume": 6140.0}, {"date": "2022-06-29", "close": 34.5872, "volume": 6337.0}, {"date": "2022-06-30", "close": 34.582, "volume": 6859.0}, {"date": "2022-07-01", "close": 34.7861, "volume": 1134.0}, {"date": "2022-07-05", "close": 34.5516, "volume": 3928.0}, {"date": "2022-07-06", "close": 35.01, "volume": 11998.0}, {"date": "2022-07-07", "close": 35.23, "volume": 2551.0}, {"date": "2022-07-08", "close": 35.2912, "volume": 12801.0}, {"date": "2022-07-11", "close": 34.73, "volume": 4552.0}, {"date": "2022-07-12", "close": 34.71, "volume": 6462.0}, {"date": "2022-07-13", "close": 34.5751, "volume": 2643.0}, {"date": "2022-07-14", "close": 34.1151, "volume": 6587.0}, {"date": "2022-07-15", "close": 34.65, "volume": 6994.0}, {"date": "2022-07-18", "close": 34.7406, "volume": 7713.0}, {"date": "2022-07-19", "close": 35.2353, "volume": 5022.0}, {"date": "2022-07-20", "close": 35.1713, "volume": 4732.0}, {"date": "2022-07-21", "close": 35.7669, "volume": 33129.0}, {"date": "2022-07-22", "close": 35.8, "volume": 1249.0}, {"date": "2022-07-25", "close": 35.88, "volume": 2569.0}, {"date": "2022-07-26", "close": 35.5767, "volume": 2622.0}, {"date": "2022-07-27", "close": 36.1267, "volume": 4594.0}, {"date": "2022-07-28", "close": 36.2991, "volume": 8847.0}, {"date": "2022-07-29", "close": 36.7493, "volume": 92186.0}, {"date": "2022-08-01", "close": 36.8521, "volume": 3217.0}, {"date": "2022-08-02", "close": 36.55, "volume": 4598.0}, {"date": "2022-08-03", "close": 36.473, "volume": 4116.0}, {"date": "2022-08-04", "close": 36.7237, "volume": 1257.0}, {"date": "2022-08-05", "close": 36.22, "volume": 4495.0}, {"date": "2022-08-08", "close": 36.2106, "volume": 18684.0}, {"date": "2022-08-09", "close": 36.0329, "volume": 2179.0}, {"date": "2022-08-10", "close": 36.947, "volume": 24523.0}, {"date": "2022-08-11", "close": 36.8752, "volume": 2329.0}, {"date": "2022-08-12", "close": 37.0152, "volume": 5643.0}, {"date": "2022-08-15", "close": 37.0212, "volume": 2925.0}, {"date": "2022-08-16", "close": 37.0205, "volume": 2890.0}, {"date": "2022-08-17", "close": 36.8655, "volume": 1759.0}, {"date": "2022-08-18", "close": 36.715, "volume": 9405.0}, {"date": "2022-08-19", "close": 36.23, "volume": 28994.0}, {"date": "2022-08-22", "close": 35.71, "volume": 4707.0}, {"date": "2022-08-23", "close": 35.4045, "volume": 1703.0}, {"date": "2022-08-24", "close": 35.6108, "volume": 2800.0}, {"date": "2022-08-25", "close": 35.8786, "volume": 2261.0}, {"date": "2022-08-26", "close": 35.012, "volume": 2766.0}, {"date": "2022-08-29", "close": 34.835, "volume": 2541.0}, {"date": "2022-08-30", "close": 34.5721, "volume": 2641.0}, {"date": "2022-08-31", "close": 34.3379, "volume": 5772.0}, {"date": "2022-09-01", "close": 33.8, "volume": 5601.0}, {"date": "2022-09-02", "close": 33.5866, "volume": 15317.0}, {"date": "2022-09-06", "close": 33.51, "volume": 3383.0}, {"date": "2022-09-07", "close": 33.8674, "volume": 4970.0}, {"date": "2022-09-08", "close": 33.9081, "volume": 3253.0}, {"date": "2022-09-09", "close": 34.6992, "volume": 9381.0}, {"date": "2022-09-12", "close": 35.0548, "volume": 2962.0}, {"date": "2022-09-13", "close": 33.97, "volume": 11015.0}, {"date": "2022-09-14", "close": 33.9633, "volume": 17556.0}, {"date": "2022-09-15", "close": 33.61, "volume": 4239.0}, {"date": "2022-09-16", "close": 33.4343, "volume": 9702.0}, {"date": "2022-09-19", "close": 33.4634, "volume": 8046.0}, {"date": "2022-09-20", "close": 32.9911, "volume": 7648.0}, {"date": "2022-09-21", "close": 32.5925, "volume": 9356.0}, {"date": "2022-09-22", "close": 32.335, "volume": 5613.0}, {"date": "2022-09-23", "close": 31.45, "volume": 24397.0}, {"date": "2022-09-26", "close": 31.1725, "volume": 6266.0}, {"date": "2022-09-27", "close": 30.8793, "volume": 11778.0}, {"date": "2022-09-28", "close": 31.6043, "volume": 5841.0}, {"date": "2022-09-29", "close": 31.3287, "volume": 8827.0}, {"date": "2022-09-30", "close": 31.3072, "volume": 8364.0}, {"date": "2022-10-03", "close": 31.801, "volume": 12465.0}, {"date": "2022-10-04", "close": 32.9556, "volume": 11779.0}, {"date": "2022-10-05", "close": 32.5879, "volume": 2178.0}, {"date": "2022-10-06", "close": 32.048, "volume": 5443.0}, {"date": "2022-10-07", "close": 31.51, "volume": 5802.0}, {"date": "2022-10-10", "close": 31.34, "volume": 21050.0}, {"date": "2022-10-11", "close": 30.91, "volume": 10438.0}, {"date": "2022-10-12", "close": 30.7948, "volume": 8374.0}, {"date": "2022-10-13", "close": 31.13, "volume": 5679.0}, {"date": "2022-10-14", "close": 30.7213, "volume": 4330.0}, {"date": "2022-10-17", "close": 31.4477, "volume": 17195.0}, {"date": "2022-10-18", "close": 31.702, "volume": 3179.0}, {"date": "2022-10-19", "close": 31.2734, "volume": 9917.0}, {"date": "2022-10-20", "close": 31.2568, "volume": 5538.0}, {"date": "2022-10-21", "close": 31.6644, "volume": 7888.0}, {"date": "2022-10-24", "close": 31.64, "volume": 7866.0}, {"date": "2022-10-25", "close": 32.46, "volume": 15613.0}, {"date": "2022-10-26", "close": 32.97, "volume": 9304.0}, {"date": "2022-10-27", "close": 32.5484, "volume": 7351.0}, {"date": "2022-10-28", "close": 32.94, "volume": 8564.0}, {"date": "2022-10-31", "close": 32.38, "volume": 14472.0}, {"date": "2022-11-01", "close": 32.4739, "volume": 15508.0}, {"date": "2022-11-02", "close": 32.0591, "volume": 11893.0}, {"date": "2022-11-03", "close": 31.58, "volume": 15913.0}, {"date": "2022-11-04", "close": 32.6, "volume": 8735.0}, {"date": "2022-11-07", "close": 32.72, "volume": 11543.0}, {"date": "2022-11-08", "close": 33.331, "volume": 6029.0}, {"date": "2022-11-09", "close": 32.9693, "volume": 4189.0}, {"date": "2022-11-10", "close": 34.9496, "volume": 6649.0}, {"date": "2022-11-11", "close": 35.5902, "volume": 3937.0}, {"date": "2022-11-14", "close": 35.24, "volume": 5360.0}, {"date": "2022-11-15", "close": 35.4875, "volume": 6901.0}, {"date": "2022-11-16", "close": 35.37, "volume": 14199.0}, {"date": "2022-11-17", "close": 35.33, "volume": 11095.0}, {"date": "2022-11-18", "close": 35.44, "volume": 16823.0}, {"date": "2022-11-21", "close": 35.15, "volume": 7099.0}, {"date": "2022-11-22", "close": 35.5954, "volume": 2250.0}, {"date": "2022-11-23", "close": 36.0149, "volume": 6306.0}, {"date": "2022-11-25", "close": 36.3198, "volume": 886.0}, {"date": "2022-11-28", "close": 35.814, "volume": 4654.0}, {"date": "2022-11-29", "close": 35.52, "volume": 6123.0}, {"date": "2022-11-30", "close": 36.0339, "volume": 3439.0}, {"date": "2022-12-01", "close": 36.4544, "volume": 7765.0}, {"date": "2022-12-02", "close": 36.5334, "volume": 2839.0}, {"date": "2022-12-05", "close": 35.96, "volume": 6937.0}, {"date": "2022-12-06", "close": 35.7, "volume": 14187.0}, {"date": "2022-12-07", "close": 35.76, "volume": 3625.0}, {"date": "2022-12-08", "close": 35.92, "volume": 7080.0}, {"date": "2022-12-09", "close": 35.9399, "volume": 10216.0}, {"date": "2022-12-12", "close": 35.9693, "volume": 9342.0}, {"date": "2022-12-13", "close": 36.58, "volume": 13581.0}, {"date": "2022-12-14", "close": 36.6, "volume": 9998.0}, {"date": "2022-12-15", "close": 35.6486, "volume": 7501.0}, {"date": "2022-12-16", "close": 35.36, "volume": 10156.0}, {"date": "2022-12-19", "close": 35.2112, "volume": 12662.0}, {"date": "2022-12-20", "close": 35.291, "volume": 14790.0}, {"date": "2022-12-21", "close": 35.53, "volume": 12294.0}, {"date": "2022-12-22", "close": 35.1697, "volume": 8370.0}, {"date": "2022-12-23", "close": 35.29, "volume": 44107.0}, {"date": "2022-12-27", "close": 35.3749, "volume": 5033.0}, {"date": "2022-12-28", "close": 35.03, "volume": 14241.0}, {"date": "2022-12-29", "close": 35.6492, "volume": 4868.0}, {"date": "2022-12-30", "close": 35.3941, "volume": 13922.0}, {"date": "2023-01-03", "close": 35.5542, "volume": 5733.0}, {"date": "2023-01-04", "close": 35.8681, "volume": 8843.0}, {"date": "2023-01-05", "close": 35.4251, "volume": 4679.0}, {"date": "2023-01-06", "close": 36.12, "volume": 5041.0}, {"date": "2023-01-09", "close": 36.2819, "volume": 5334.0}, {"date": "2023-01-10", "close": 36.3394, "volume": 4895.0}, {"date": "2023-01-11", "close": 36.63, "volume": 26290.0}, {"date": "2023-01-12", "close": 37.08, "volume": 21265.0}, {"date": "2023-01-13", "close": 37.13, "volume": 16582.0}, {"date": "2023-01-17", "close": 37.4822, "volume": 13693.0}, {"date": "2023-01-18", "close": 37.39, "volume": 10710.0}, {"date": "2023-01-19", "close": 37.3792, "volume": 10976.0}, {"date": "2023-01-20", "close": 37.4761, "volume": 7804.0}, {"date": "2023-01-23", "close": 37.5875, "volume": 7649.0}, {"date": "2023-01-24", "close": 37.63, "volume": 8669.0}, {"date": "2023-01-25", "close": 37.7836, "volume": 9305.0}, {"date": "2023-01-26", "close": 37.7065, "volume": 13051.0}, {"date": "2023-01-27", "close": 37.6775, "volume": 12366.0}, {"date": "2023-01-30", "close": 37.4415, "volume": 2379.0}, {"date": "2023-01-31", "close": 37.49, "volume": 9163.0}, {"date": "2023-02-01", "close": 37.7677, "volume": 4064.0}, {"date": "2023-02-02", "close": 38.06, "volume": 23104.0}, {"date": "2023-02-03", "close": 37.6575, "volume": 17458.0}, {"date": "2023-02-06", "close": 37.32, "volume": 7713.0}, {"date": "2023-02-07", "close": 37.56, "volume": 13953.0}, {"date": "2023-02-08", "close": 37.2965, "volume": 5299.0}, {"date": "2023-02-09", "close": 37.2632, "volume": 17521.0}, {"date": "2023-02-10", "close": 37.12, "volume": 9341.0}, {"date": "2023-02-13", "close": 37.328, "volume": 12533.0}, {"date": "2023-02-14", "close": 37.4116, "volume": 14237.0}, {"date": "2023-02-15", "close": 37.1112, "volume": 5894.0}, {"date": "2023-02-16", "close": 37.0213, "volume": 11789.0}, {"date": "2023-02-17", "close": 37.14, "volume": 18422.0}, {"date": "2023-02-21", "close": 36.72, "volume": 6282.0}, {"date": "2023-02-22", "close": 36.5601, "volume": 3591.0}, {"date": "2023-02-23", "close": 36.5718, "volume": 5354.0}, {"date": "2023-02-24", "close": 36.0961, "volume": 2092.0}, {"date": "2023-02-27", "close": 36.5437, "volume": 3120.0}, {"date": "2023-02-28", "close": 36.1025, "volume": 5796.0}, {"date": "2023-03-01", "close": 36.0553, "volume": 18009.0}, {"date": "2023-03-02", "close": 36.2, "volume": 8586.0}, {"date": "2023-03-03", "close": 36.6155, "volume": 4082.0}, {"date": "2023-03-06", "close": 36.4965, "volume": 2679.0}, {"date": "2023-03-07", "close": 35.98, "volume": 19532.0}, {"date": "2023-03-08", "close": 36.1139, "volume": 2256.0}, {"date": "2023-03-09", "close": 36.02, "volume": 2544.0}, {"date": "2023-03-10", "close": 35.7654, "volume": 3113.0}, {"date": "2023-03-13", "close": 35.8945, "volume": 2547.0}, {"date": "2023-03-14", "close": 36.2683, "volume": 2816.0}, {"date": "2023-03-15", "close": 35.4729, "volume": 8113.0}, {"date": "2023-03-16", "close": 36.12, "volume": 5857.0}, {"date": "2023-03-17", "close": 35.8876, "volume": 12533.0}, {"date": "2023-03-20", "close": 36.33, "volume": 14902.0}, {"date": "2023-03-21", "close": 36.5407, "volume": 2284.0}, {"date": "2023-03-22", "close": 36.4197, "volume": 5847.0}, {"date": "2023-03-23", "close": 36.6048, "volume": 10998.0}, {"date": "2023-03-24", "close": 36.59, "volume": 14470.0}, {"date": "2023-03-27", "close": 36.854, "volume": 2260.0}, {"date": "2023-03-28", "close": 36.8404, "volume": 1616.0}, {"date": "2023-03-29", "close": 37.1706, "volume": 6477.0}, {"date": "2023-03-30", "close": 37.4468, "volume": 12173.0}, {"date": "2023-03-31", "close": 37.5, "volume": 3291.0}, {"date": "2023-04-03", "close": 37.7658, "volume": 7774.0}, {"date": "2023-04-04", "close": 37.7128, "volume": 86635.0}, {"date": "2023-04-05", "close": 37.55, "volume": 8515.0}, {"date": "2023-04-06", "close": 37.78, "volume": 4462.0}, {"date": "2023-04-10", "close": 37.815, "volume": 42544.0}, {"date": "2023-04-11", "close": 37.7751, "volume": 42810.0}, {"date": "2023-04-12", "close": 38.01, "volume": 2853.0}, {"date": "2023-04-13", "close": 38.5678, "volume": 9801.0}, {"date": "2023-04-14", "close": 38.27, "volume": 41338.0}, {"date": "2023-04-17", "close": 38.2639, "volume": 3267.0}, {"date": "2023-04-18", "close": 38.4718, "volume": 6271.0}, {"date": "2023-04-19", "close": 38.1802, "volume": 2729.0}, {"date": "2023-04-20", "close": 38.26, "volume": 19875.0}, {"date": "2023-04-21", "close": 38.6402, "volume": 1147.0}, {"date": "2023-04-24", "close": 38.73, "volume": 11124.0}, {"date": "2023-04-25", "close": 38.4053, "volume": 2566.0}, {"date": "2023-04-26", "close": 38.25, "volume": 1533.0}, {"date": "2023-04-27", "close": 38.5955, "volume": 1281.0}, {"date": "2023-04-28", "close": 38.6672, "volume": 6188.0}, {"date": "2023-05-01", "close": 38.6464, "volume": 1941.0}, {"date": "2023-05-02", "close": 38.2934, "volume": 2230.0}, {"date": "2023-05-03", "close": 38.5155, "volume": 3980.0}, {"date": "2023-05-04", "close": 38.5265, "volume": 1934.0}, {"date": "2023-05-05", "close": 38.9133, "volume": 3425.0}, {"date": "2023-05-08", "close": 38.799, "volume": 5712.0}, {"date": "2023-05-09", "close": 38.7, "volume": 12170.0}, {"date": "2023-05-10", "close": 38.7719, "volume": 8806.0}, {"date": "2023-05-11", "close": 38.6, "volume": 4660.0}, {"date": "2023-05-12", "close": 38.5227, "volume": 1367.0}, {"date": "2023-05-15", "close": 38.8398, "volume": 2935.0}, {"date": "2023-05-16", "close": 38.5588, "volume": 6436.0}, {"date": "2023-05-17", "close": 38.5416, "volume": 2880.0}, {"date": "2023-05-18", "close": 38.3903, "volume": 5927.0}, {"date": "2023-05-19", "close": 38.6062, "volume": 6053.0}, {"date": "2023-05-22", "close": 38.5789, "volume": 1695.0}, {"date": "2023-05-23", "close": 38.05, "volume": 4596.0}, {"date": "2023-05-24", "close": 37.5102, "volume": 4913.0}, {"date": "2023-05-25", "close": 37.3301, "volume": 11040.0}, {"date": "2023-05-26", "close": 37.6065, "volume": 4196.0}, {"date": "2023-05-30", "close": 37.2129, "volume": 15456.0}, {"date": "2023-05-31", "close": 37.0931, "volume": 4585.0}, {"date": "2023-06-01", "close": 37.6, "volume": 7903.0}, {"date": "2023-06-02", "close": 38.027, "volume": 4315.0}, {"date": "2023-06-05", "close": 37.865, "volume": 22191.0}, {"date": "2023-06-06", "close": 38.1052, "volume": 5486.0}, {"date": "2023-06-07", "close": 37.71, "volume": 6613.0}, {"date": "2023-06-08", "close": 37.9996, "volume": 5854.0}, {"date": "2023-06-09", "close": 37.86, "volume": 4920.0}, {"date": "2023-06-12", "close": 37.9471, "volume": 1383.0}, {"date": "2023-06-13", "close": 38.14, "volume": 4036.0}, {"date": "2023-06-14", "close": 38.1006, "volume": 2621.0}, {"date": "2023-06-15", "close": 38.36, "volume": 4238.0}, {"date": "2023-06-16", "close": 38.2883, "volume": 3832.0}, {"date": "2023-06-20", "close": 37.6578, "volume": 2743.0}, {"date": "2023-06-21", "close": 37.2846, "volume": 7832.0}, {"date": "2023-06-22", "close": 37.0748, "volume": 1778.0}, {"date": "2023-06-23", "close": 36.58, "volume": 19262.0}, {"date": "2023-06-26", "close": 36.5975, "volume": 8513.0}, {"date": "2023-06-27", "close": 36.69, "volume": 7467.0}, {"date": "2023-06-28", "close": 36.79, "volume": 13483.0}, {"date": "2023-06-29", "close": 36.5352, "volume": 5657.0}, {"date": "2023-06-30", "close": 37.0103, "volume": 1719.0}, {"date": "2023-07-03", "close": 36.9243, "volume": 4371.0}, {"date": "2023-07-05", "close": 36.5649, "volume": 2265.0}, {"date": "2023-07-06", "close": 36.1, "volume": 16812.0}, {"date": "2023-07-07", "close": 36.26, "volume": 14040.0}, {"date": "2023-07-10", "close": 36.4442, "volume": 2724.0}, {"date": "2023-07-11", "close": 36.7108, "volume": 18371.0}, {"date": "2023-07-12", "close": 37.2851, "volume": 4230.0}, {"date": "2023-07-13", "close": 37.802, "volume": 3619.0}, {"date": "2023-07-14", "close": 37.71, "volume": 3483.0}, {"date": "2023-07-17", "close": 37.755, "volume": 6159.0}, {"date": "2023-07-18", "close": 37.9051, "volume": 10504.0}, {"date": "2023-07-19", "close": 37.9943, "volume": 4414.0}, {"date": "2023-07-20", "close": 37.7037, "volume": 20719.0}, {"date": "2023-07-21", "close": 37.8, "volume": 5486.0}, {"date": "2023-07-24", "close": 37.55, "volume": 3298.0}, {"date": "2023-07-25", "close": 37.6292, "volume": 3869.0}, {"date": "2023-07-26", "close": 37.8215, "volume": 2300.0}, {"date": "2023-07-27", "close": 37.92, "volume": 4039.0}, {"date": "2023-07-28", "close": 37.9899, "volume": 8560.0}, {"date": "2023-07-31", "close": 37.96, "volume": 2811.0}, {"date": "2023-08-01", "close": 37.5716, "volume": 34502.0}, {"date": "2023-08-02", "close": 37.13, "volume": 3306.0}, {"date": "2023-08-03", "close": 37.09, "volume": 8589.0}, {"date": "2023-08-04", "close": 37.1157, "volume": 3984.0}, {"date": "2023-08-07", "close": 37.5378, "volume": 2906.0}, {"date": "2023-08-08", "close": 37.4248, "volume": 2437.0}, {"date": "2023-08-09", "close": 37.3808, "volume": 1531.0}, {"date": "2023-08-10", "close": 37.38, "volume": 4003.0}, {"date": "2023-08-11", "close": 37.2107, "volume": 3582.0}, {"date": "2023-08-14", "close": 37.1261, "volume": 3799.0}, {"date": "2023-08-15", "close": 36.74, "volume": 2582.0}, {"date": "2023-08-16", "close": 36.498, "volume": 1363.0}, {"date": "2023-08-17", "close": 36.17, "volume": 1778.0}, {"date": "2023-08-18", "close": 36.1039, "volume": 772.0}, {"date": "2023-08-21", "close": 36.1329, "volume": 7227.0}, {"date": "2023-08-22", "close": 36.0158, "volume": 3548.0}, {"date": "2023-08-23", "close": 36.3815, "volume": 4965.0}, {"date": "2023-08-24", "close": 36.0155, "volume": 3604.0}, {"date": "2023-08-25", "close": 36.2189, "volume": 2770.0}, {"date": "2023-08-28", "close": 36.53, "volume": 7428.0}, {"date": "2023-08-29", "close": 37.01, "volume": 5887.0}, {"date": "2023-08-30", "close": 36.9907, "volume": 1338.0}, {"date": "2023-08-31", "close": 37.0, "volume": 3553.0}, {"date": "2023-09-01", "close": 36.8425, "volume": 1547.0}, {"date": "2023-09-05", "close": 36.4801, "volume": 1300.0}, {"date": "2023-09-06", "close": 36.33, "volume": 2986.0}, {"date": "2023-09-07", "close": 36.32, "volume": 19149.0}, {"date": "2023-09-08", "close": 36.2452, "volume": 393.0}, {"date": "2023-09-11", "close": 36.51, "volume": 6680.0}, {"date": "2023-09-12", "close": 36.3671, "volume": 2800.0}, {"date": "2023-09-13", "close": 36.23, "volume": 7194.0}, {"date": "2023-09-14", "close": 36.57, "volume": 4168.0}, {"date": "2023-09-15", "close": 36.478, "volume": 1651.0}, {"date": "2023-09-18", "close": 36.3236, "volume": 1463.0}, {"date": "2023-09-19", "close": 36.3, "volume": 9438.0}, {"date": "2023-09-20", "close": 36.1194, "volume": 2540.0}, {"date": "2023-09-21", "close": 35.5, "volume": 8822.0}, {"date": "2023-09-22", "close": 35.51, "volume": 19796.0}, {"date": "2023-09-25", "close": 35.3275, "volume": 4156.0}, {"date": "2023-09-26", "close": 34.94, "volume": 8119.0}, {"date": "2023-09-27", "close": 34.7488, "volume": 2992.0}, {"date": "2023-09-28", "close": 34.83, "volume": 8178.0}, {"date": "2023-09-29", "close": 34.8937, "volume": 4684.0}, {"date": "2023-10-02", "close": 34.3731, "volume": 5324.0}, {"date": "2023-10-03", "close": 34.0189, "volume": 2386.0}, {"date": "2023-10-04", "close": 34.19, "volume": 1684.0}, {"date": "2023-10-05", "close": 34.5162, "volume": 36026.0}, {"date": "2023-10-06", "close": 34.7696, "volume": 3846.0}, {"date": "2023-10-09", "close": 34.685, "volume": 8299.0}, {"date": "2023-10-10", "close": 35.0765, "volume": 7321.0}, {"date": "2023-10-11", "close": 34.99, "volume": 28185.0}, {"date": "2023-10-12", "close": 34.6272, "volume": 17136.0}, {"date": "2023-10-13", "close": 34.305, "volume": 9198.0}, {"date": "2023-10-16", "close": 34.4311, "volume": 6740.0}, {"date": "2023-10-17", "close": 34.3266, "volume": 2896.0}, {"date": "2023-10-18", "close": 33.7789, "volume": 5349.0}, {"date": "2023-10-19", "close": 33.65, "volume": 57738.0}, {"date": "2023-10-20", "close": 33.3761, "volume": 8342.0}, {"date": "2023-10-23", "close": 33.4951, "volume": 3873.0}, {"date": "2023-10-24", "close": 33.6034, "volume": 2132.0}, {"date": "2023-10-25", "close": 33.325, "volume": 6298.0}, {"date": "2023-10-26", "close": 33.2842, "volume": 2941.0}, {"date": "2023-10-27", "close": 33.23, "volume": 22960.0}, {"date": "2023-10-30", "close": 33.6364, "volume": 11966.0}, {"date": "2023-10-31", "close": 33.86, "volume": 16899.0}, {"date": "2023-11-01", "close": 34.08, "volume": 15851.0}, {"date": "2023-11-02", "close": 34.68, "volume": 21760.0}, {"date": "2023-11-03", "close": 35.13, "volume": 9938.0}, {"date": "2023-11-06", "close": 34.7274, "volume": 15949.0}, {"date": "2023-11-07", "close": 34.5455, "volume": 11738.0}, {"date": "2023-11-08", "close": 34.5853, "volume": 4902.0}, {"date": "2023-11-09", "close": 34.6205, "volume": 7130.0}, {"date": "2023-11-10", "close": 34.62, "volume": 16317.0}, {"date": "2023-11-13", "close": 34.6789, "volume": 2634.0}, {"date": "2023-11-14", "close": 35.58, "volume": 20604.0}, {"date": "2023-11-15", "close": 35.6, "volume": 6034.0}, {"date": "2023-11-16", "close": 35.48, "volume": 11659.0}, {"date": "2023-11-17", "close": 35.8436, "volume": 10128.0}, {"date": "2023-11-20", "close": 36.0362, "volume": 9125.0}, {"date": "2023-11-21", "close": 35.93, "volume": 30829.0}, {"date": "2023-11-22", "close": 36.06, "volume": 34355.0}, {"date": "2023-11-24", "close": 36.3841, "volume": 1963.0}, {"date": "2023-11-27", "close": 36.3538, "volume": 11677.0}, {"date": "2023-11-28", "close": 36.3593, "volume": 12562.0}, {"date": "2023-11-29", "close": 36.42, "volume": 20229.0}, {"date": "2023-11-30", "close": 36.4032, "volume": 24829.0}, {"date": "2023-12-01", "close": 36.7184, "volume": 21374.0}, {"date": "2023-12-04", "close": 36.5043, "volume": 30995.0}, {"date": "2023-12-05", "close": 36.3866, "volume": 16883.0}, {"date": "2023-12-06", "close": 36.68, "volume": 5385.0}, {"date": "2023-12-07", "close": 36.9852, "volume": 26307.0}, {"date": "2023-12-08", "close": 37.09, "volume": 4975.0}, {"date": "2023-12-11", "close": 37.15, "volume": 5020.0}, {"date": "2023-12-12", "close": 37.2298, "volume": 18161.0}, {"date": "2023-12-13", "close": 37.8, "volume": 13337.0}, {"date": "2023-12-14", "close": 38.37, "volume": 6647.0}, {"date": "2023-12-15", "close": 37.8231, "volume": 8942.0}, {"date": "2023-12-18", "close": 37.86, "volume": 6506.0}, {"date": "2023-12-19", "close": 38.21, "volume": 9336.0}, {"date": "2023-12-20", "close": 37.5898, "volume": 12455.0}, {"date": "2023-12-21", "close": 38.14, "volume": 17880.0}, {"date": "2023-12-22", "close": 38.2406, "volume": 18162.0}, {"date": "2023-12-26", "close": 38.4199, "volume": 16767.0}, {"date": "2023-12-27", "close": 38.62, "volume": 15053.0}, {"date": "2023-12-28", "close": 38.57, "volume": 8929.0}, {"date": "2023-12-29", "close": 38.68, "volume": 2952.0}, {"date": "2024-01-02", "close": 38.0903, "volume": 5563.0}, {"date": "2024-01-03", "close": 37.832, "volume": 1509.0}, {"date": "2024-01-04", "close": 37.8611, "volume": 896.0}, {"date": "2024-01-05", "close": 37.7529, "volume": 2002.0}, {"date": "2024-01-08", "close": 38.22, "volume": 12749.0}, {"date": "2024-01-09", "close": 37.9956, "volume": 1327.0}, {"date": "2024-01-10", "close": 38.2117, "volume": 5131.0}, {"date": "2024-01-11", "close": 38.2447, "volume": 4081.0}, {"date": "2024-01-12", "close": 38.565, "volume": 2438.0}, {"date": "2024-01-16", "close": 37.95, "volume": 4518.0}, {"date": "2024-01-17", "close": 37.71, "volume": 3946.0}, {"date": "2024-01-18", "close": 37.82, "volume": 6291.0}, {"date": "2024-01-19", "close": 37.8399, "volume": 1772.0}, {"date": "2024-01-22", "close": 38.0112, "volume": 9982.0}, {"date": "2024-01-23", "close": 37.9189, "volume": 5093.0}, {"date": "2024-01-24", "close": 38.1, "volume": 2900.0}, {"date": "2024-01-25", "close": 38.17, "volume": 3805.0}, {"date": "2024-01-26", "close": 38.3627, "volume": 2991.0}, {"date": "2024-01-29", "close": 38.4966, "volume": 3091.0}, {"date": "2024-01-30", "close": 38.425, "volume": 6504.0}, {"date": "2024-01-31", "close": 38.3031, "volume": 5317.0}, {"date": "2024-02-01", "close": 38.682, "volume": 3722.0}, {"date": "2024-02-02", "close": 38.1986, "volume": 2253.0}, {"date": "2024-02-05", "close": 38.18, "volume": 12330.0}, {"date": "2024-02-06", "close": 38.22, "volume": 20238.0}, {"date": "2024-02-07", "close": 38.2784, "volume": 9106.0}, {"date": "2024-02-08", "close": 38.1634, "volume": 864.0}, {"date": "2024-02-09", "close": 38.2677, "volume": 1800.0}, {"date": "2024-02-12", "close": 38.2954, "volume": 5611.0}, {"date": "2024-02-13", "close": 37.5528, "volume": 5002.0}, {"date": "2024-02-14", "close": 38.04, "volume": 6210.0}, {"date": "2024-02-15", "close": 38.31, "volume": 7417.0}, {"date": "2024-02-16", "close": 38.3443, "volume": 3290.0}, {"date": "2024-02-20", "close": 38.472, "volume": 4181.0}, {"date": "2024-02-21", "close": 38.52, "volume": 6533.0}, {"date": "2024-02-22", "close": 38.8387, "volume": 2601.0}, {"date": "2024-02-23", "close": 38.915, "volume": 1864.0}, {"date": "2024-02-26", "close": 38.83, "volume": 1656.0}, {"date": "2024-02-27", "close": 38.7833, "volume": 3377.0}, {"date": "2024-02-28", "close": 38.5925, "volume": 2046.0}, {"date": "2024-02-29", "close": 38.7627, "volume": 7321.0}, {"date": "2024-03-01", "close": 38.92, "volume": 4743.0}, {"date": "2024-03-04", "close": 38.8712, "volume": 2036.0}, {"date": "2024-03-05", "close": 38.6875, "volume": 4857.0}, {"date": "2024-03-06", "close": 39.1152, "volume": 2390.0}, {"date": "2024-03-07", "close": 39.5243, "volume": 1922.0}, {"date": "2024-03-08", "close": 39.4866, "volume": 1964.0}, {"date": "2024-03-11", "close": 39.22, "volume": 3389.0}, {"date": "2024-03-12", "close": 39.41, "volume": 5058.0}, {"date": "2024-03-13", "close": 39.303, "volume": 1887.0}, {"date": "2024-03-14", "close": 39.0199, "volume": 1605.0}, {"date": "2024-03-15", "close": 38.89, "volume": 7062.0}, {"date": "2024-03-18", "close": 39.003, "volume": 36468.0}, {"date": "2024-03-19", "close": 39.0166, "volume": 4898.0}, {"date": "2024-03-20", "close": 39.4, "volume": 70535.0}, {"date": "2024-03-21", "close": 39.2949, "volume": 3976.0}, {"date": "2024-03-22", "close": 39.3035, "volume": 5466.0}, {"date": "2024-03-25", "close": 39.1297, "volume": 2629.0}, {"date": "2024-03-26", "close": 39.0911, "volume": 4067.0}, {"date": "2024-03-27", "close": 39.2575, "volume": 5712.0}, {"date": "2024-03-28", "close": 39.22, "volume": 2390.0}, {"date": "2024-04-01", "close": 39.05, "volume": 8368.0}, {"date": "2024-04-02", "close": 38.655, "volume": 22678.0}, {"date": "2024-04-03", "close": 38.7202, "volume": 906.0}, {"date": "2024-04-04", "close": 38.4567, "volume": 1566.0}, {"date": "2024-04-05", "close": 38.517, "volume": 2694.0}, {"date": "2024-04-08", "close": 38.5678, "volume": 2803.0}, {"date": "2024-04-09", "close": 38.6425, "volume": 2071.0}, {"date": "2024-04-10", "close": 38.1234, "volume": 6733.0}, {"date": "2024-04-11", "close": 38.3516, "volume": 1414.0}, {"date": "2024-04-12", "close": 37.7656, "volume": 1490.0}, {"date": "2024-04-15", "close": 37.5095, "volume": 1799.0}, {"date": "2024-04-16", "close": 37.2644, "volume": 5020.0}, {"date": "2024-04-17", "close": 37.2455, "volume": 10743.0}, {"date": "2024-04-18", "close": 36.9641, "volume": 2436.0}, {"date": "2024-04-19", "close": 37.0187, "volume": 2464.0}, {"date": "2024-04-22", "close": 37.5364, "volume": 4065.0}, {"date": "2024-04-23", "close": 37.906, "volume": 4148.0}, {"date": "2024-04-24", "close": 37.628, "volume": 1797.0}, {"date": "2024-04-25", "close": 37.3471, "volume": 5081.0}, {"date": "2024-04-26", "close": 37.6087, "volume": 8607.0}, {"date": "2024-04-29", "close": 37.8034, "volume": 1404.0}, {"date": "2024-04-30", "close": 37.4337, "volume": 2278.0}, {"date": "2024-05-01", "close": 37.3839, "volume": 2109.0}, {"date": "2024-05-02", "close": 37.8742, "volume": 2943.0}, {"date": "2024-05-03", "close": 38.2752, "volume": 1538.0}, {"date": "2024-05-06", "close": 38.4417, "volume": 3170.0}, {"date": "2024-05-07", "close": 38.5675, "volume": 1361.0}, {"date": "2024-05-08", "close": 38.48, "volume": 3987.0}, {"date": "2024-05-09", "close": 38.68, "volume": 65657.0}, {"date": "2024-05-10", "close": 38.74, "volume": 1879.0}, {"date": "2024-05-13", "close": 38.68, "volume": 686.0}, {"date": "2024-05-14", "close": 38.835, "volume": 11253.0}, {"date": "2024-05-15", "close": 39.16, "volume": 3039.0}, {"date": "2024-05-16", "close": 38.9, "volume": 38454.0}, {"date": "2024-05-17", "close": 38.9305, "volume": 1004.0}, {"date": "2024-05-20", "close": 38.8903, "volume": 3566.0}, {"date": "2024-05-21", "close": 38.78, "volume": 2445.0}, {"date": "2024-05-22", "close": 38.4924, "volume": 12021.0}, {"date": "2024-05-23", "close": 38.19, "volume": 4477.0}, {"date": "2024-05-24", "close": 38.435, "volume": 4014.0}, {"date": "2024-05-28", "close": 38.29, "volume": 15285.0}, {"date": "2024-05-29", "close": 37.79, "volume": 10393.0}, {"date": "2024-05-30", "close": 38.045, "volume": 8632.0}, {"date": "2024-05-31", "close": 38.39, "volume": 3536.0}, {"date": "2024-06-03", "close": 38.56, "volume": 1867.0}, {"date": "2024-06-04", "close": 38.705, "volume": 4708.0}, {"date": "2024-06-05", "close": 38.9723, "volume": 3428.0}, {"date": "2024-06-06", "close": 39.1042, "volume": 25190.0}, {"date": "2024-06-07", "close": 38.6652, "volume": 7283.0}, {"date": "2024-06-10", "close": 38.651, "volume": 8218.0}, {"date": "2024-06-11", "close": 38.3152, "volume": 940.0}, {"date": "2024-06-12", "close": 38.69, "volume": 6170.0}, {"date": "2024-06-13", "close": 38.4895, "volume": 3465.0}, {"date": "2024-06-14", "close": 38.1545, "volume": 1877.0}, {"date": "2024-06-17", "close": 38.1929, "volume": 3755.0}, {"date": "2024-06-18", "close": 38.423, "volume": 3033.0}, {"date": "2024-06-20", "close": 38.325, "volume": 11716.0}, {"date": "2024-06-21", "close": 38.1861, "volume": 9314.0}, {"date": "2024-06-24", "close": 38.5152, "volume": 1910.0}, {"date": "2024-06-25", "close": 38.4898, "volume": 4528.0}, {"date": "2024-06-26", "close": 37.7579, "volume": 2812.0}, {"date": "2024-06-27", "close": 37.835, "volume": 2356.0}, {"date": "2024-06-28", "close": 37.78, "volume": 2267.0}, {"date": "2024-07-01", "close": 37.5974, "volume": 3373.0}, {"date": "2024-07-02", "close": 37.775, "volume": 5229.0}, {"date": "2024-07-03", "close": 38.27, "volume": 2432.0}, {"date": "2024-07-05", "close": 38.485, "volume": 665.0}, {"date": "2024-07-08", "close": 38.3287, "volume": 4146.0}, {"date": "2024-07-09", "close": 38.2399, "volume": 1921.0}, {"date": "2024-07-10", "close": 38.73, "volume": 3894.0}, {"date": "2024-07-11", "close": 38.9699, "volume": 699.0}, {"date": "2024-07-12", "close": 39.3383, "volume": 1650.0}, {"date": "2024-07-15", "close": 39.0702, "volume": 1792.0}, {"date": "2024-07-16", "close": 39.2488, "volume": 600.0}, {"date": "2024-07-17", "close": 39.19, "volume": 2297.0}, {"date": "2024-07-18", "close": 39.0375, "volume": 3461.0}, {"date": "2024-07-19", "close": 38.72, "volume": 4297.0}, {"date": "2024-07-22", "close": 39.1354, "volume": 2889.0}, {"date": "2024-07-23", "close": 39.12, "volume": 4990.0}, {"date": "2024-07-24", "close": 38.7042, "volume": 3283.0}, {"date": "2024-07-25", "close": 38.7247, "volume": 5454.0}, {"date": "2024-07-26", "close": 39.12, "volume": 1955.0}, {"date": "2024-07-29", "close": 39.11, "volume": 1459.0}, {"date": "2024-07-30", "close": 39.0447, "volume": 4969.0}, {"date": "2024-07-31", "close": 39.5799, "volume": 2062.0}, {"date": "2024-08-01", "close": 38.7744, "volume": 9959.0}, {"date": "2024-08-02", "close": 38.5622, "volume": 2814.0}, {"date": "2024-08-05", "close": 37.9221, "volume": 4272.0}, {"date": "2024-08-06", "close": 38.0398, "volume": 6390.0}, {"date": "2024-08-07", "close": 38.1548, "volume": 10793.0}, {"date": "2024-08-08", "close": 38.772, "volume": 10326.0}, {"date": "2024-08-09", "close": 38.92, "volume": 2519.0}, {"date": "2024-08-12", "close": 38.8126, "volume": 1932.0}, {"date": "2024-08-13", "close": 39.4954, "volume": 3788.0}, {"date": "2024-08-14", "close": 39.5539, "volume": 318.0}, {"date": "2024-08-15", "close": 39.8268, "volume": 6102.0}, {"date": "2024-08-16", "close": 40.0172, "volume": 2394.0}, {"date": "2024-08-19", "close": 40.4808, "volume": 3099.0}, {"date": "2024-08-20", "close": 40.3843, "volume": 8996.0}, {"date": "2024-08-21", "close": 40.7149, "volume": 1444.0}, {"date": "2024-08-22", "close": 40.6054, "volume": 2851.0}, {"date": "2024-08-23", "close": 41.2375, "volume": 274.0}, {"date": "2024-08-26", "close": 41.2276, "volume": 2955.0}, {"date": "2024-08-27", "close": 41.5296, "volume": 2840.0}, {"date": "2024-08-28", "close": 41.4469, "volume": 1883.0}, {"date": "2024-08-29", "close": 41.6019, "volume": 4363.0}, {"date": "2024-08-30", "close": 41.5079, "volume": 851.0}, {"date": "2024-09-03", "close": 41.0426, "volume": 759.0}, {"date": "2024-09-04", "close": 41.1213, "volume": 2439.0}, {"date": "2024-09-05", "close": 41.16, "volume": 39451.0}, {"date": "2024-09-06", "close": 40.6611, "volume": 7513.0}, {"date": "2024-09-09", "close": 41.1093, "volume": 1917.0}, {"date": "2024-09-10", "close": 41.0922, "volume": 4224.0}, {"date": "2024-09-11", "close": 41.103, "volume": 3172.0}, {"date": "2024-09-12", "close": 41.54, "volume": 2500.0}, {"date": "2024-09-13", "close": 41.5475, "volume": 3927.0}, {"date": "2024-09-16", "close": 41.7648, "volume": 2669.0}, {"date": "2024-09-17", "close": 41.6185, "volume": 63.0}, {"date": "2024-09-18", "close": 41.27, "volume": 3647.0}, {"date": "2024-09-19", "close": 41.98, "volume": 4191.0}, {"date": "2024-09-20", "close": 41.4343, "volume": 857.0}, {"date": "2024-09-23", "close": 41.6482, "volume": 3461.0}, {"date": "2024-09-24", "close": 41.7579, "volume": 1156.0}, {"date": "2024-09-25", "close": 41.4316, "volume": 565.0}, {"date": "2024-09-26", "close": 42.1475, "volume": 15453.0}, {"date": "2024-09-27", "close": 42.0, "volume": 9602.0}, {"date": "2024-09-30", "close": 41.8346, "volume": 8900.0}, {"date": "2024-10-01", "close": 41.7062, "volume": 1450.0}, {"date": "2024-10-02", "close": 41.4399, "volume": 699.0}, {"date": "2024-10-03", "close": 41.0434, "volume": 6910.0}, {"date": "2024-10-04", "close": 41.0725, "volume": 478.0}, {"date": "2024-10-07", "close": 40.62, "volume": 7324.0}, {"date": "2024-10-08", "close": 40.7803, "volume": 1165.0}, {"date": "2024-10-09", "close": 40.9012, "volume": 1972.0}, {"date": "2024-10-10", "close": 40.7484, "volume": 381.0}, {"date": "2024-10-11", "close": 40.8165, "volume": 722.0}, {"date": "2024-10-14", "close": 40.9666, "volume": 1060.0}, {"date": "2024-10-15", "close": 40.5561, "volume": 6387.0}, {"date": "2024-10-16", "close": 40.47, "volume": 1372.0}, {"date": "2024-10-17", "close": 40.4375, "volume": 1378.0}, {"date": "2024-10-18", "close": 40.6137, "volume": 244.0}, {"date": "2024-10-21", "close": 40.1636, "volume": 4895.0}, {"date": "2024-10-22", "close": 39.9079, "volume": 4396.0}, {"date": "2024-10-23", "close": 39.5001, "volume": 2336.0}, {"date": "2024-10-24", "close": 39.6239, "volume": 2203.0}, {"date": "2024-10-25", "close": 39.464, "volume": 2200.0}, {"date": "2024-10-28", "close": 39.78, "volume": 3481.0}, {"date": "2024-10-29", "close": 39.5537, "volume": 1405.0}, {"date": "2024-10-30", "close": 39.432, "volume": 7594.0}, {"date": "2024-10-31", "close": 39.08, "volume": 2141.0}, {"date": "2024-11-01", "close": 39.1546, "volume": 13140.0}, {"date": "2024-11-04", "close": 39.1704, "volume": 2007.0}, {"date": "2024-11-05", "close": 39.5162, "volume": 1970.0}, {"date": "2024-11-06", "close": 39.0416, "volume": 3675.0}, {"date": "2024-11-07", "close": 39.5576, "volume": 2080.0}, {"date": "2024-11-08", "close": 39.1663, "volume": 1756.0}, {"date": "2024-11-11", "close": 39.1716, "volume": 1215.0}, {"date": "2024-11-12", "close": 38.6184, "volume": 4949.0}, {"date": "2024-11-13", "close": 38.2478, "volume": 1691.0}, {"date": "2024-11-14", "close": 38.1507, "volume": 993.0}, {"date": "2024-11-15", "close": 37.85, "volume": 6663.0}, {"date": "2024-11-18", "close": 38.0945, "volume": 3869.0}, {"date": "2024-11-19", "close": 38.1205, "volume": 1379.0}, {"date": "2024-11-20", "close": 38.0651, "volume": 3060.0}, {"date": "2024-11-21", "close": 38.0599, "volume": 5574.0}, {"date": "2024-11-22", "close": 38.3168, "volume": 1626.0}, {"date": "2024-11-25", "close": 38.57, "volume": 3160.0}, {"date": "2024-11-26", "close": 38.477, "volume": 2377.0}, {"date": "2024-11-27", "close": 38.74, "volume": 3033.0}, {"date": "2024-11-29", "close": 39.125, "volume": 3145.0}, {"date": "2024-12-02", "close": 39.0952, "volume": 3455.0}, {"date": "2024-12-03", "close": 39.2084, "volume": 2498.0}, {"date": "2024-12-04", "close": 39.1865, "volume": 1606.0}, {"date": "2024-12-05", "close": 39.2617, "volume": 3766.0}, {"date": "2024-12-06", "close": 39.1272, "volume": 3447.0}, {"date": "2024-12-09", "close": 39.0503, "volume": 2805.0}, {"date": "2024-12-10", "close": 38.7532, "volume": 4215.0}, {"date": "2024-12-11", "close": 38.9329, "volume": 6518.0}, {"date": "2024-12-12", "close": 38.5531, "volume": 4051.0}, {"date": "2024-12-13", "close": 38.4057, "volume": 3681.0}, {"date": "2024-12-16", "close": 38.2618, "volume": 1805.0}, {"date": "2024-12-17", "close": 38.179, "volume": 2433.0}, {"date": "2024-12-18", "close": 37.4078, "volume": 3932.0}, {"date": "2024-12-19", "close": 37.215, "volume": 1936.0}, {"date": "2024-12-20", "close": 37.2978, "volume": 2346.0}, {"date": "2024-12-23", "close": 37.1174, "volume": 3512.0}, {"date": "2024-12-24", "close": 37.1801, "volume": 2479.0}, {"date": "2024-12-26", "close": 37.2948, "volume": 5222.0}, {"date": "2024-12-27", "close": 37.27, "volume": 9652.0}, {"date": "2024-12-30", "close": 37.04, "volume": 10824.0}, {"date": "2024-12-31", "close": 36.9989, "volume": 50833.0}, {"date": "2025-01-02", "close": 36.8916, "volume": 3773.0}, {"date": "2025-01-03", "close": 37.0063, "volume": 2504.0}, {"date": "2025-01-06", "close": 37.156, "volume": 2493.0}, {"date": "2025-01-07", "close": 37.1017, "volume": 2207.0}, {"date": "2025-01-08", "close": 36.882, "volume": 1100.0}, {"date": "2025-01-10", "close": 36.3766, "volume": 2047.0}, {"date": "2025-01-13", "close": 36.2566, "volume": 2696.0}, {"date": "2025-01-14", "close": 36.2898, "volume": 5802.0}, {"date": "2025-01-15", "close": 36.745, "volume": 881.0}, {"date": "2025-01-16", "close": 36.8264, "volume": 2447.0}, {"date": "2025-01-17", "close": 36.9627, "volume": 1696.0}, {"date": "2025-01-21", "close": 37.6356, "volume": 2621.0}, {"date": "2025-01-22", "close": 37.5673, "volume": 3771.0}, {"date": "2025-01-23", "close": 37.7525, "volume": 4279.0}, {"date": "2025-01-24", "close": 37.9388, "volume": 5390.0}, {"date": "2025-01-27", "close": 38.2237, "volume": 7644.0}, {"date": "2025-01-28", "close": 38.297, "volume": 2268.0}, {"date": "2025-01-29", "close": 38.24, "volume": 4997.0}, {"date": "2025-01-30", "close": 38.6348, "volume": 93971.0}, {"date": "2025-01-31", "close": 38.2781, "volume": 7556.0}, {"date": "2025-02-03", "close": 37.8419, "volume": 5608.0}, {"date": "2025-02-04", "close": 38.1693, "volume": 2997.0}, {"date": "2025-02-05", "close": 38.52, "volume": 7060.0}, {"date": "2025-02-06", "close": 38.4632, "volume": 1965.0}, {"date": "2025-02-07", "close": 38.0677, "volume": 1282.0}, {"date": "2025-02-10", "close": 38.226, "volume": 8022.0}, {"date": "2025-02-11", "close": 38.3542, "volume": 7930.0}, {"date": "2025-02-12", "close": 38.3803, "volume": 2647.0}, {"date": "2025-02-13", "close": 38.9961, "volume": 1333.0}, {"date": "2025-02-14", "close": 38.9898, "volume": 7446.0}, {"date": "2025-02-18", "close": 39.009, "volume": 6513.0}, {"date": "2025-02-19", "close": 38.72, "volume": 5965.0}, {"date": "2025-02-20", "close": 38.9086, "volume": 7626.0}, {"date": "2025-02-21", "close": 38.8413, "volume": 5080.0}, {"date": "2025-02-24", "close": 38.8967, "volume": 2305.0}, {"date": "2025-02-25", "close": 39.3249, "volume": 4355.0}, {"date": "2025-02-26", "close": 39.2564, "volume": 6116.0}, {"date": "2025-02-27", "close": 38.64, "volume": 4487.0}, {"date": "2025-02-28", "close": 38.67, "volume": 3219.0}, {"date": "2025-03-03", "close": 38.935, "volume": 6193.0}, {"date": "2025-03-04", "close": 39.1734, "volume": 5695.0}, {"date": "2025-03-05", "close": 39.88, "volume": 11694.0}, {"date": "2025-03-06", "close": 39.57, "volume": 27254.0}, {"date": "2025-03-07", "close": 39.9014, "volume": 10843.0}, {"date": "2025-03-10", "close": 39.3193, "volume": 4883.0}, {"date": "2025-03-11", "close": 39.14, "volume": 3451.0}, {"date": "2025-03-12", "close": 39.3983, "volume": 2184.0}, {"date": "2025-03-13", "close": 39.1806, "volume": 3882.0}, {"date": "2025-03-14", "close": 39.5428, "volume": 324.0}, {"date": "2025-03-17", "close": 39.8, "volume": 1001.0}, {"date": "2025-03-18", "close": 39.7588, "volume": 4193.0}, {"date": "2025-03-19", "close": 39.8443, "volume": 3522.0}, {"date": "2025-03-20", "close": 39.662, "volume": 6080.0}, {"date": "2025-03-21", "close": 39.3685, "volume": 4750.0}, {"date": "2025-03-24", "close": 39.2766, "volume": 1746.0}, {"date": "2025-03-25", "close": 39.4681, "volume": 3049.0}, {"date": "2025-03-26", "close": 39.0188, "volume": 2914.0}, {"date": "2025-03-27", "close": 39.1921, "volume": 11527.0}, {"date": "2025-03-28", "close": 39.036, "volume": 921.0}, {"date": "2025-03-31", "close": 38.79, "volume": 1686.0}, {"date": "2025-04-01", "close": 38.8816, "volume": 2690.0}, {"date": "2025-04-02", "close": 38.8577, "volume": 5697.0}, {"date": "2025-04-03", "close": 38.54, "volume": 7719.0}, {"date": "2025-04-04", "close": 36.86, "volume": 11760.0}, {"date": "2025-04-07", "close": 36.17, "volume": 15892.0}, {"date": "2025-04-08", "close": 36.1952, "volume": 21669.0}, {"date": "2025-04-09", "close": 38.0077, "volume": 9499.0}, {"date": "2025-04-10", "close": 37.7824, "volume": 16028.0}, {"date": "2025-04-11", "close": 38.68, "volume": 3052.0}, {"date": "2025-04-14", "close": 39.2148, "volume": 1229.0}, {"date": "2025-04-15", "close": 39.4311, "volume": 4693.0}, {"date": "2025-04-16", "close": 39.3711, "volume": 5984.0}, {"date": "2025-04-17", "close": 39.672, "volume": 8942.0}, {"date": "2025-04-21", "close": 39.7043, "volume": 1583.0}, {"date": "2025-04-22", "close": 40.26, "volume": 3882.0}, {"date": "2025-04-23", "close": 40.1515, "volume": 649.0}, {"date": "2025-04-24", "close": 40.4805, "volume": 2025.0}, {"date": "2025-04-25", "close": 40.65, "volume": 3153.0}, {"date": "2025-04-28", "close": 40.877, "volume": 2653.0}, {"date": "2025-04-29", "close": 41.0198, "volume": 5711.0}, {"date": "2025-04-30", "close": 41.1298, "volume": 2923.0}, {"date": "2025-05-01", "close": 40.8357, "volume": 1351.0}, {"date": "2025-05-02", "close": 41.5181, "volume": 3132.0}, {"date": "2025-05-05", "close": 41.6962, "volume": 864.0}, {"date": "2025-05-06", "close": 41.6755, "volume": 3104.0}, {"date": "2025-05-07", "close": 41.3441, "volume": 910.0}, {"date": "2025-05-08", "close": 41.187, "volume": 1095.0}, {"date": "2025-05-09", "close": 41.347, "volume": 968.0}, {"date": "2025-05-12", "close": 41.0961, "volume": 3082.0}, {"date": "2025-05-13", "close": 41.0358, "volume": 487.0}, {"date": "2025-05-14", "close": 40.8503, "volume": 2770.0}, {"date": "2025-05-15", "close": 41.35, "volume": 1018.0}, {"date": "2025-05-16", "close": 41.4952, "volume": 814.0}, {"date": "2025-05-19", "close": 41.7064, "volume": 7147.0}, {"date": "2025-05-20", "close": 41.8812, "volume": 799.0}, {"date": "2025-05-21", "close": 41.7703, "volume": 5752.0}, {"date": "2025-05-22", "close": 41.9, "volume": 1667.0}, {"date": "2025-05-23", "close": 41.889, "volume": 1122.0}, {"date": "2025-05-27", "close": 42.445, "volume": 3378.0}, {"date": "2025-05-28", "close": 41.9984, "volume": 2692.0}, {"date": "2025-05-29", "close": 42.13, "volume": 2514.0}, {"date": "2025-05-30", "close": 42.3643, "volume": 1276.0}, {"date": "2025-06-02", "close": 42.8478, "volume": 1852.0}, {"date": "2025-06-03", "close": 42.4883, "volume": 2823.0}, {"date": "2025-06-04", "close": 42.7566, "volume": 1387.0}, {"date": "2025-06-05", "close": 42.6995, "volume": 21994.0}, {"date": "2025-06-06", "close": 42.725, "volume": 25735.0}, {"date": "2025-06-09", "close": 42.85, "volume": 1151.0}, {"date": "2025-06-10", "close": 43.0066, "volume": 3708.0}, {"date": "2025-06-11", "close": 43.05, "volume": 635.0}, {"date": "2025-06-12", "close": 43.4285, "volume": 275.0}, {"date": "2025-06-13", "close": 42.8335, "volume": 1896.0}, {"date": "2025-06-16", "close": 42.7498, "volume": 2863.0}, {"date": "2025-06-17", "close": 42.321, "volume": 2375.0}, {"date": "2025-06-18", "close": 42.3801, "volume": 1119.0}, {"date": "2025-06-20", "close": 42.0041, "volume": 3453.0}, {"date": "2025-06-23", "close": 42.3576, "volume": 2604.0}, {"date": "2025-06-24", "close": 42.7913, "volume": 1748.0}, {"date": "2025-06-25", "close": 42.1249, "volume": 3517.0}, {"date": "2025-06-26", "close": 42.6283, "volume": 1100.0}, {"date": "2025-06-27", "close": 42.8519, "volume": 1431.0}, {"date": "2025-06-30", "close": 42.9226, "volume": 4565.0}, {"date": "2025-07-01", "close": 42.8947, "volume": 2220.0}, {"date": "2025-07-02", "close": 42.76, "volume": 1540.0}, {"date": "2025-07-03", "close": 42.75, "volume": 25968.0}, {"date": "2025-07-07", "close": 42.1353, "volume": 2148.0}, {"date": "2025-07-08", "close": 42.4267, "volume": 1851.0}, {"date": "2025-07-09", "close": 42.6055, "volume": 9606.0}, {"date": "2025-07-10", "close": 42.5464, "volume": 204.0}, {"date": "2025-07-11", "close": 42.1283, "volume": 3650.0}, {"date": "2025-07-14", "close": 42.1051, "volume": 4898.0}, {"date": "2025-07-15", "close": 41.7862, "volume": 2252.0}, {"date": "2025-07-16", "close": 41.925, "volume": 4063.0}, {"date": "2025-07-17", "close": 41.99, "volume": 8488.0}, {"date": "2025-07-18", "close": 41.9504, "volume": 444.0}, {"date": "2025-07-21", "close": 42.1404, "volume": 1228.0}, {"date": "2025-07-22", "close": 42.2298, "volume": 2797.0}, {"date": "2025-07-23", "close": 42.8671, "volume": 828.0}, {"date": "2025-07-24", "close": 42.5171, "volume": 8648.0}, {"date": "2025-07-25", "close": 42.1197, "volume": 1472.0}, {"date": "2025-07-28", "close": 41.705, "volume": 1485.0}, {"date": "2025-07-29", "close": 41.5062, "volume": 4028.0}, {"date": "2025-07-30", "close": 41.0132, "volume": 2231.0}, {"date": "2025-07-31", "close": 40.7495, "volume": 1576.0}, {"date": "2025-08-01", "close": 40.905, "volume": 3770.0}, {"date": "2025-08-04", "close": 41.4055, "volume": 529.0}, {"date": "2025-08-05", "close": 41.5072, "volume": 2247.0}, {"date": "2025-08-06", "close": 41.627, "volume": 4057.0}, {"date": "2025-08-07", "close": 41.915, "volume": 3223.0}, {"date": "2025-08-08", "close": 42.1403, "volume": 222.0}, {"date": "2025-08-11", "close": 41.9927, "volume": 3456.0}, {"date": "2025-08-12", "close": 42.28, "volume": 13244.0}, {"date": "2025-08-13", "close": 42.42, "volume": 1058.0}, {"date": "2025-08-14", "close": 42.4096, "volume": 1889.0}, {"date": "2025-08-15", "close": 42.545, "volume": 833.0}, {"date": "2025-08-18", "close": 42.5102, "volume": 3149.0}, {"date": "2025-08-19", "close": 42.4363, "volume": 1676.0}, {"date": "2025-08-20", "close": 42.7086, "volume": 907.0}, {"date": "2025-08-21", "close": 42.26, "volume": 2884.0}, {"date": "2025-08-22", "close": 42.7523, "volume": 487.0}, {"date": "2025-08-25", "close": 42.2016, "volume": 632.0}, {"date": "2025-08-26", "close": 42.1548, "volume": 5718.0}, {"date": "2025-08-27", "close": 42.2007, "volume": 2985.0}, {"date": "2025-08-28", "close": 42.3194, "volume": 5500.0}, {"date": "2025-08-29", "close": 42.0698, "volume": 4107.0}, {"date": "2025-09-02", "close": 41.59, "volume": 1481.0}, {"date": "2025-09-03", "close": 41.8402, "volume": 7599.0}, {"date": "2025-09-04", "close": 42.0249, "volume": 2191.0}, {"date": "2025-09-05", "close": 42.3292, "volume": 2392.0}, {"date": "2025-09-08", "close": 42.7246, "volume": 5840.0}, {"date": "2025-09-09", "close": 42.5407, "volume": 874.0}, {"date": "2025-09-10", "close": 42.4373, "volume": 4776.0}, {"date": "2025-09-11", "close": 42.7947, "volume": 1613.0}, {"date": "2025-09-12", "close": 42.577, "volume": 949.0}, {"date": "2025-09-15", "close": 42.7386, "volume": 1399.0}, {"date": "2025-09-16", "close": 42.7721, "volume": 4102.0}, {"date": "2025-09-17", "close": 42.6392, "volume": 2753.0}, {"date": "2025-09-18", "close": 42.8606, "volume": 750.0}, {"date": "2025-09-19", "close": 42.5216, "volume": 2299.0}, {"date": "2025-09-22", "close": 42.7145, "volume": 887.0}, {"date": "2025-09-23", "close": 42.5817, "volume": 587.0}, {"date": "2025-09-24", "close": 41.9729, "volume": 73693.0}, {"date": "2025-09-25", "close": 41.4448, "volume": 5696.0}, {"date": "2025-09-26", "close": 41.6623, "volume": 1100.0}, {"date": "2025-09-29", "close": 41.93, "volume": 23119.0}, {"date": "2025-09-30", "close": 42.15, "volume": 14566.0}, {"date": "2025-10-01", "close": 42.4508, "volume": 9859.0}, {"date": "2025-10-02", "close": 42.4901, "volume": 8121.0}, {"date": "2025-10-03", "close": 42.8017, "volume": 6048.0}, {"date": "2025-10-06", "close": 42.9406, "volume": 4228.0}, {"date": "2025-10-07", "close": 42.4876, "volume": 132.0}, {"date": "2025-10-08", "close": 42.3715, "volume": 1845.0}, {"date": "2025-10-09", "close": 42.0265, "volume": 1818.0}, {"date": "2025-10-10", "close": 41.3842, "volume": 9840.0}, {"date": "2025-10-13", "close": 41.5988, "volume": 182.0}, {"date": "2025-10-14", "close": 41.8386, "volume": 8164.0}, {"date": "2025-10-15", "close": 42.0254, "volume": 7596.0}, {"date": "2025-10-16", "close": 42.2583, "volume": 1605.0}, {"date": "2025-10-17", "close": 42.4314, "volume": 7160.0}, {"date": "2025-10-20", "close": 42.6859, "volume": 4130.0}, {"date": "2025-10-21", "close": 42.4694, "volume": 2586.0}, {"date": "2025-10-22", "close": 42.3795, "volume": 3009.0}, {"date": "2025-10-23", "close": 42.5419, "volume": 1849.0}, {"date": "2025-10-24", "close": 42.5485, "volume": 1242.0}, {"date": "2025-10-27", "close": 42.6306, "volume": 903.0}, {"date": "2025-10-28", "close": 42.3253, "volume": 2091.0}, {"date": "2025-10-29", "close": 41.7085, "volume": 10774.0}, {"date": "2025-10-30", "close": 41.8114, "volume": 5485.0}, {"date": "2025-10-31", "close": 41.78, "volume": 10864.0}, {"date": "2025-11-03", "close": 41.6959, "volume": 7617.0}, {"date": "2025-11-04", "close": 41.4821, "volume": 3821.0}, {"date": "2025-11-05", "close": 41.8352, "volume": 5404.0}, {"date": "2025-11-06", "close": 41.6167, "volume": 4056.0}, {"date": "2025-11-07", "close": 41.7832, "volume": 1985.0}, {"date": "2025-11-10", "close": 42.0774, "volume": 2407.0}, {"date": "2025-11-11", "close": 42.3616, "volume": 1533.0}, {"date": "2025-11-12", "close": 42.5053, "volume": 1755.0}, {"date": "2025-11-13", "close": 42.1105, "volume": 3125.0}, {"date": "2025-11-14", "close": 42.102, "volume": 5333.0}, {"date": "2025-11-17", "close": 41.44, "volume": 83409.0}, {"date": "2025-11-18", "close": 41.1699, "volume": 6170.0}, {"date": "2025-11-19", "close": 40.94, "volume": 10024.0}, {"date": "2025-11-20", "close": 40.5233, "volume": 7059.0}, {"date": "2025-11-21", "close": 41.2865, "volume": 8078.0}, {"date": "2025-11-24", "close": 41.4433, "volume": 8251.0}, {"date": "2025-11-25", "close": 41.7301, "volume": 15387.0}, {"date": "2025-11-26", "close": 42.0655, "volume": 2548.0}, {"date": "2025-11-28", "close": 42.1337, "volume": 12962.0}, {"date": "2025-12-01", "close": 41.82, "volume": 5763.0}, {"date": "2025-12-02", "close": 41.8701, "volume": 2087.0}, {"date": "2025-12-03", "close": 42.02, "volume": 3392.0}, {"date": "2025-12-04", "close": 42.0623, "volume": 2144.0}, {"date": "2025-12-05", "close": 42.0975, "volume": 4544.0}, {"date": "2025-12-08", "close": 41.8554, "volume": 2552.0}, {"date": "2025-12-09", "close": 41.75, "volume": 4695.0}, {"date": "2025-12-10", "close": 42.06, "volume": 4066.0}, {"date": "2025-12-11", "close": 42.0551, "volume": 1828.0}, {"date": "2025-12-12", "close": 41.8819, "volume": 5141.0}, {"date": "2025-12-15", "close": 42.2455, "volume": 1358.0}, {"date": "2025-12-16", "close": 42.1445, "volume": 1346.0}, {"date": "2025-12-17", "close": 41.7096, "volume": 5246.0}, {"date": "2025-12-18", "close": 41.94, "volume": 5563.0}, {"date": "2025-12-19", "close": 42.105, "volume": 3139.0}, {"date": "2025-12-22", "close": 42.0992, "volume": 2511.0}, {"date": "2025-12-23", "close": 42.4184, "volume": 5556.0}, {"date": "2025-12-24", "close": 41.8602, "volume": 7126.0}, {"date": "2025-12-26", "close": 41.9052, "volume": 1182.0}, {"date": "2025-12-29", "close": 41.89, "volume": 2695.0}, {"date": "2025-12-30", "close": 41.815, "volume": 8899.0}, {"date": "2025-12-31", "close": 41.69, "volume": 4452.0}, {"date": "2026-01-02", "close": 41.7386, "volume": 1840.0}, {"date": "2026-01-05", "close": 42.03, "volume": 25141.0}, {"date": "2026-01-06", "close": 42.1341, "volume": 6915.0}, {"date": "2026-01-07", "close": 42.242, "volume": 2422.0}, {"date": "2026-01-08", "close": 42.2413, "volume": 6240.0}, {"date": "2026-01-09", "close": 42.4521, "volume": 3703.0}, {"date": "2026-01-12", "close": 42.65, "volume": 31558.0}, {"date": "2026-01-13", "close": 42.2, "volume": 7430.0}, {"date": "2026-01-14", "close": 42.2827, "volume": 6439.0}, {"date": "2026-01-15", "close": 42.2574, "volume": 12959.0}, {"date": "2026-01-16", "close": 42.245, "volume": 4722.0}, {"date": "2026-01-20", "close": 41.73, "volume": 3592.0}, {"date": "2026-01-21", "close": 41.9465, "volume": 8859.0}, {"date": "2026-01-22", "close": 42.2342, "volume": 5914.0}, {"date": "2026-01-23", "close": 42.3992, "volume": 29379.0}, {"date": "2026-01-26", "close": 42.69, "volume": 2208.0}, {"date": "2026-01-27", "close": 43.2728, "volume": 1909.0}, {"date": "2026-01-28", "close": 42.8036, "volume": 1068.0}, {"date": "2026-01-29", "close": 42.8506, "volume": 2276.0}, {"date": "2026-01-30", "close": 42.4625, "volume": 4162.0}, {"date": "2026-02-02", "close": 42.444, "volume": 8534.0}, {"date": "2026-02-03", "close": 42.0565, "volume": 12295.0}, {"date": "2026-02-04", "close": 42.2107, "volume": 5779.0}, {"date": "2026-02-05", "close": 41.9443, "volume": 5450.0}, {"date": "2026-02-06", "close": 42.575, "volume": 5747.0}, {"date": "2026-02-09", "close": 43.048, "volume": 6246.0}, {"date": "2026-02-10", "close": 43.3715, "volume": 2641.0}, {"date": "2026-02-11", "close": 43.52, "volume": 6330.0}, {"date": "2026-02-12", "close": 43.04, "volume": 3765.0}, {"date": "2026-02-13", "close": 43.2299, "volume": 4902.0}, {"date": "2026-02-17", "close": 43.08, "volume": 5526.0}, {"date": "2026-02-18", "close": 43.0789, "volume": 3801.0}, {"date": "2026-02-19", "close": 43.091, "volume": 16195.0}, {"date": "2026-02-20", "close": 43.3502, "volume": 10339.0}, {"date": "2026-02-23", "close": 43.12, "volume": 7071.0}, {"date": "2026-02-24", "close": 43.26, "volume": 9650.0}, {"date": "2026-02-25", "close": 43.61, "volume": 3413.0}, {"date": "2026-02-26", "close": 43.77, "volume": 8225.0}, {"date": "2026-02-27", "close": 44.0635, "volume": 6078.0}, {"date": "2026-03-02", "close": 43.2046, "volume": 8285.0}, {"date": "2026-03-03", "close": 42.0945, "volume": 10389.0}, {"date": "2026-03-04", "close": 42.643, "volume": 6023.0}, {"date": "2026-03-05", "close": 41.9807, "volume": 4343.0}, {"date": "2026-03-06", "close": 41.82, "volume": 6226.0}, {"date": "2026-03-09", "close": 42.1209, "volume": 1858.0}, {"date": "2026-03-10", "close": 42.08, "volume": 5713.0}, {"date": "2026-03-11", "close": 41.59, "volume": 3723.0}, {"date": "2026-03-12", "close": 41.22, "volume": 3561.0}, {"date": "2026-03-13", "close": 40.79, "volume": 1973.0}, {"date": "2026-03-16", "close": 41.459, "volume": 4131.0}, {"date": "2026-03-17", "close": 41.5084, "volume": 1009.0}, {"date": "2026-03-18", "close": 40.65, "volume": 5037.0}, {"date": "2026-03-19", "close": 40.75, "volume": 5542.0}, {"date": "2026-03-20", "close": 39.6461, "volume": 602.0}, {"date": "2026-03-23", "close": 40.3564, "volume": 4221.0}, {"date": "2026-03-24", "close": 39.99, "volume": 2088.0}, {"date": "2026-03-25", "close": 40.39, "volume": 7875.0}, {"date": "2026-03-26", "close": 39.81, "volume": 4995.0}, {"date": "2026-03-27", "close": 39.5332, "volume": 1859.0}, {"date": "2026-03-30", "close": 39.9018, "volume": 3907.0}, {"date": "2026-03-31", "close": 40.9425, "volume": 4723.0}, {"date": "2026-04-01", "close": 41.5174, "volume": 2666.0}, {"date": "2026-04-02", "close": 41.2529, "volume": 720.0}, {"date": "2026-04-06", "close": 41.4951, "volume": 4042.0}, {"date": "2026-04-07", "close": 41.4359, "volume": 4890.0}, {"date": "2026-04-08", "close": 42.61, "volume": 1716.0}, {"date": "2026-04-09", "close": 42.3939, "volume": 5254.0}, {"date": "2026-04-10", "close": 42.2984, "volume": 355.0}, {"date": "2026-04-13", "close": 42.5727, "volume": 1140.0}, {"date": "2026-04-14", "close": 42.9366, "volume": 1842.0}, {"date": "2026-04-15", "close": 43.1158, "volume": 955.0}, {"date": "2026-04-16", "close": 43.1616, "volume": 1148.0}, {"date": "2026-04-17", "close": 43.8026, "volume": 13479.0}, {"date": "2026-04-20", "close": 43.57, "volume": 3267.0}, {"date": "2026-04-21", "close": 42.72, "volume": 13007.0}, {"date": "2026-04-22", "close": 42.92, "volume": 4376.0}, {"date": "2026-04-23", "close": 42.54, "volume": 11336.0}, {"date": "2026-04-24", "close": 42.73, "volume": 2535.0}, {"date": "2026-04-27", "close": 42.3839, "volume": 2827.0}, {"date": "2026-04-28", "close": 42.04, "volume": 1763.0}, {"date": "2026-04-29", "close": 41.5955, "volume": 1470.0}, {"date": "2026-04-30", "close": 42.47, "volume": 7860.0}, {"date": "2026-05-01", "close": 42.3891, "volume": 3544.0}, {"date": "2026-05-04", "close": 42.0447, "volume": 5388.0}, {"date": "2026-05-05", "close": 42.3929, "volume": 2183.0}, {"date": "2026-05-06", "close": 43.1296, "volume": 828.0}, {"date": "2026-05-07", "close": 42.4957, "volume": 1427.0}, {"date": "2026-05-08", "close": 42.8311, "volume": 1835.0}, {"date": "2026-05-11", "close": 42.6962, "volume": 7609.0}, {"date": "2026-05-12", "close": 42.4135, "volume": 2377.0}, {"date": "2026-05-13", "close": 42.3084, "volume": 824.0}, {"date": "2026-05-14", "close": 42.2014, "volume": 412.0}, {"date": "2026-05-15", "close": 41.6658, "volume": 1208.0}, {"date": "2026-05-18", "close": 42.292, "volume": 1871.0}, {"date": "2026-05-19", "close": 42.1341, "volume": 2369.0}, {"date": "2026-05-20", "close": 42.6402, "volume": 1484.0}, {"date": "2026-05-21", "close": 42.7288, "volume": 1045.0}, {"date": "2026-05-22", "close": 42.5238, "volume": 930.0}, {"date": "2026-05-26", "close": 42.755, "volume": 1361.0}, {"date": "2026-05-27", "close": 42.7388, "volume": 3927.0}, {"date": "2026-05-28", "close": 42.8599, "volume": 1854.0}, {"date": "2026-05-29", "close": 43.1675, "volume": 2696.0}, {"date": "2026-06-01", "close": 42.9961, "volume": 12674.0}, {"date": "2026-06-02", "close": 42.871, "volume": 6703.0}, {"date": "2026-06-03", "close": 42.4683, "volume": 364.0}, {"date": "2026-06-04", "close": 42.9765, "volume": 1067.0}, {"date": "2026-06-05", "close": 42.32, "volume": 2174.0}, {"date": "2026-06-08", "close": 42.2644, "volume": 792.0}, {"date": "2026-06-09", "close": 42.6994, "volume": 3429.0}, {"date": "2026-06-10", "close": 42.2884, "volume": 4276.0}, {"date": "2026-06-11", "close": 43.1651, "volume": 2784.0}, {"date": "2026-06-12", "close": 42.8798, "volume": 762.0}, {"date": "2026-06-15", "close": 42.9701, "volume": 2422.0}, {"date": "2026-06-16", "close": 42.9148, "volume": 4049.0}, {"date": "2026-06-17", "close": 42.5652, "volume": 10871.0}, {"date": "2026-06-18", "close": 42.8695, "volume": 2878.0}, {"date": "2026-06-22", "close": 42.6821, "volume": 2219.0}, {"date": "2026-06-23", "close": 42.2601, "volume": 7187.0}, {"date": "2026-06-24", "close": 42.2, "volume": 828.0}, {"date": "2026-06-25", "close": 42.331, "volume": 704.0}, {"date": "2026-06-26", "close": 42.4706, "volume": 403.0}, {"date": "2026-06-29", "close": 42.8654, "volume": 5872.0}, {"date": "2026-06-30", "close": 42.8411, "volume": 4430.0}, {"date": "2026-07-01", "close": 42.622, "volume": 2029.0}, {"date": "2026-07-02", "close": 43.2867, "volume": 6668.0}, {"date": "2026-07-06", "close": 43.5855, "volume": 2764.0}, {"date": "2026-07-07", "close": 43.2722, "volume": 3929.0}, {"date": "2026-07-08", "close": 42.965, "volume": 4803.0}, {"date": "2026-07-09", "close": 43.0021, "volume": 2737.0}, {"date": "2026-07-10", "close": 43.0448, "volume": 254.0}, {"date": "2026-07-13", "close": 42.7297, "volume": 4432.0}, {"date": "2026-07-14", "close": 42.9944, "volume": 1744.0}, {"date": "2026-07-15", "close": 43.18, "volume": 2908.0}, {"date": "2026-07-16", "close": 43.11, "volume": 2612.0}, {"date": "2026-07-17", "close": 43.1411, "volume": 3413.0}, {"date": "2026-07-20", "close": 42.7628, "volume": 2110.0}, {"date": "2026-07-21", "close": 42.8079, "volume": 4847.0}, {"date": "2026-07-22", "close": 42.7885, "volume": 1379.0}, {"date": "2026-07-23", "close": 42.18, "volume": 9227.0}, {"date": "2026-07-24", "close": 42.6121, "volume": 4317.0}, {"date": "2026-07-27", "close": 43.1598, "volume": 2524.0}, {"date": "2026-07-28", "close": 43.7519, "volume": 6497.0}, {"date": "2026-07-29", "close": 43.8107, "volume": 4732.0}, {"date": "2026-07-30", "close": 44.2601, "volume": 6197.0}, {"date": "2026-07-31", "close": 43.7457, "volume": 2032.0}, {"date": "2026-08-03", "close": 43.9552, "volume": 4103.0}, {"date": "2026-08-04", "close": 44.5469, "volume": 3894.0}, {"date": "2026-08-05", "close": 44.59, "volume": 5949.0}, {"date": "2026-08-06", "close": 44.66, "volume": 11490.0}, {"date": "2026-08-07", "close": 45.113, "volume": 5169.0}], "refreshing": true}