{"ticker": "EMLP", "overview": {"name": "First Trust North American Energy Infrastructure Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMLP", "has_prices": true, "as_of": "2026-08-07", "last": 43.43, "prev_close": 43.63, "change": -0.20000000000000284, "change_pct": -0.0045840018336007985, "session_volume": 161197.0, "vwap_5": 43.747989231380636, "vwap_20": 44.13011984815707, "vwap_60": 43.68979166740233, "vwap_250": 41.187419370827044, "high_52w": 44.84, "low_52w": 37.38, "avg_volume_20": 275982.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-6be3903504e2432c8fcb0b4866041d11-6", "src": "CONGRESS", "ticker": "EMLP", "cik": "", "company": "First Trust North American Energy Infrastructure Fund", "company_raw": "First Trust North American Energy Infrastructure F", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads EMLP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569735}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-12", "src": "CONGRESS", "ticker": "EMLP", "cik": "", "company": "First Trust North American Energy Infrastructure Fund", "company_raw": "First Trust North American Energy Infrastructure F", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman offloads EMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660455}, {"id": "SENATE-b6f240838ed94368b4823d14155c1e9b-7", "src": "CONGRESS", "ticker": "EMLP", "cik": "", "company": "First Trust North American Energy Infrastructure Fund", "company_raw": "First Trust North American Energy Infrastructure F", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman offloads EMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885095}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-8", "src": "CONGRESS", "ticker": "EMLP", "cik": "", "company": "First Trust North American Energy Infrastructure Fund", "company_raw": "First Trust North American Energy Infrastructure F", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman offloads EMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134215}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 18004.0, "net": -18004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EMLP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 24.93, "volume": 202725.0}, {"date": "2016-08-09", "close": 24.87, "volume": 161954.0}, {"date": "2016-08-10", "close": 24.8, "volume": 200269.0}, {"date": "2016-08-11", "close": 24.9699, "volume": 217019.0}, {"date": "2016-08-12", "close": 25.1, "volume": 271836.0}, {"date": "2016-08-15", "close": 25.1, "volume": 174477.0}, {"date": "2016-08-16", "close": 24.98, "volume": 190834.0}, {"date": "2016-08-17", "close": 25.02, "volume": 264493.0}, {"date": "2016-08-18", "close": 25.37, "volume": 176763.0}, {"date": "2016-08-19", "close": 25.15, "volume": 213727.0}, {"date": "2016-08-22", "close": 25.01, "volume": 162160.0}, {"date": "2016-08-23", "close": 25.11, "volume": 143813.0}, {"date": "2016-08-24", "close": 24.91, "volume": 170900.0}, {"date": "2016-08-25", "close": 24.86, "volume": 138293.0}, {"date": "2016-08-26", "close": 24.67, "volume": 382585.0}, {"date": "2016-08-29", "close": 24.75, "volume": 262868.0}, {"date": "2016-08-30", "close": 24.51, "volume": 915173.0}, {"date": "2016-08-31", "close": 24.46, "volume": 186929.0}, {"date": "2016-09-01", "close": 24.53, "volume": 152620.0}, {"date": "2016-09-02", "close": 24.84, "volume": 199878.0}, {"date": "2016-09-06", "close": 25.23, "volume": 366136.0}, {"date": "2016-09-07", "close": 25.43, "volume": 219712.0}, {"date": "2016-09-08", "close": 25.66, "volume": 229933.0}, {"date": "2016-09-09", "close": 24.94, "volume": 203440.0}, {"date": "2016-09-12", "close": 25.14, "volume": 216493.0}, {"date": "2016-09-13", "close": 24.55, "volume": 331072.0}, {"date": "2016-09-14", "close": 24.59, "volume": 126522.0}, {"date": "2016-09-15", "close": 24.69, "volume": 118205.0}, {"date": "2016-09-16", "close": 24.78, "volume": 173347.0}, {"date": "2016-09-19", "close": 25.06, "volume": 211634.0}, {"date": "2016-09-20", "close": 24.9968, "volume": 153006.0}, {"date": "2016-09-21", "close": 25.27, "volume": 259932.0}, {"date": "2016-09-22", "close": 25.5, "volume": 442439.0}, {"date": "2016-09-23", "close": 25.32, "volume": 185718.0}, {"date": "2016-09-26", "close": 25.26, "volume": 329946.0}, {"date": "2016-09-27", "close": 25.16, "volume": 239762.0}, {"date": "2016-09-28", "close": 25.5099, "volume": 273718.0}, {"date": "2016-09-29", "close": 25.32, "volume": 178773.0}, {"date": "2016-09-30", "close": 25.32, "volume": 325747.0}, {"date": "2016-10-03", "close": 25.12, "volume": 323612.0}, {"date": "2016-10-04", "close": 24.69, "volume": 496529.0}, {"date": "2016-10-05", "close": 24.77, "volume": 424326.0}, {"date": "2016-10-06", "close": 24.73, "volume": 371020.0}, {"date": "2016-10-07", "close": 24.68, "volume": 286160.0}, {"date": "2016-10-10", "close": 24.98, "volume": 252990.0}, {"date": "2016-10-11", "close": 24.68, "volume": 362746.0}, {"date": "2016-10-12", "close": 24.8, "volume": 147362.0}, {"date": "2016-10-13", "close": 24.83, "volume": 312108.0}, {"date": "2016-10-14", "close": 24.79, "volume": 189197.0}, {"date": "2016-10-17", "close": 24.815, "volume": 163065.0}, {"date": "2016-10-18", "close": 25.03, "volume": 85292.0}, {"date": "2016-10-19", "close": 25.16, "volume": 350235.0}, {"date": "2016-10-20", "close": 25.12, "volume": 389793.0}, {"date": "2016-10-21", "close": 25.01, "volume": 178944.0}, {"date": "2016-10-24", "close": 24.99, "volume": 230986.0}, {"date": "2016-10-25", "close": 24.89, "volume": 123644.0}, {"date": "2016-10-26", "close": 24.95, "volume": 159481.0}, {"date": "2016-10-27", "close": 24.9, "volume": 176623.0}, {"date": "2016-10-28", "close": 24.79, "volume": 206372.0}, {"date": "2016-10-31", "close": 24.77, "volume": 214597.0}, {"date": "2016-11-01", "close": 24.45, "volume": 214632.0}, {"date": "2016-11-02", "close": 24.04, "volume": 207383.0}, {"date": "2016-11-03", "close": 24.0, "volume": 186812.0}, {"date": "2016-11-04", "close": 23.88, "volume": 170804.0}, {"date": "2016-11-07", "close": 24.19, "volume": 246756.0}, {"date": "2016-11-08", "close": 24.27, "volume": 136005.0}, {"date": "2016-11-09", "close": 24.25, "volume": 339149.0}, {"date": "2016-11-10", "close": 24.07, "volume": 228024.0}, {"date": "2016-11-11", "close": 23.77, "volume": 305696.0}, {"date": "2016-11-14", "close": 23.81, "volume": 890774.0}, {"date": "2016-11-15", "close": 24.22, "volume": 189300.0}, {"date": "2016-11-16", "close": 24.02, "volume": 504331.0}, {"date": "2016-11-17", "close": 24.01, "volume": 288589.0}, {"date": "2016-11-18", "close": 24.1, "volume": 424742.0}, {"date": "2016-11-21", "close": 24.51, "volume": 488691.0}, {"date": "2016-11-22", "close": 24.66, "volume": 581696.0}, {"date": "2016-11-23", "close": 24.57, "volume": 555044.0}, {"date": "2016-11-25", "close": 24.58, "volume": 78136.0}, {"date": "2016-11-28", "close": 24.56, "volume": 263725.0}, {"date": "2016-11-29", "close": 24.49, "volume": 519542.0}, {"date": "2016-11-30", "close": 24.56, "volume": 393748.0}, {"date": "2016-12-01", "close": 24.26, "volume": 370298.0}, {"date": "2016-12-02", "close": 24.37, "volume": 349623.0}, {"date": "2016-12-05", "close": 24.5, "volume": 805919.0}, {"date": "2016-12-06", "close": 24.49, "volume": 401933.0}, {"date": "2016-12-07", "close": 24.75, "volume": 220234.0}, {"date": "2016-12-08", "close": 24.86, "volume": 349112.0}, {"date": "2016-12-09", "close": 24.88, "volume": 359049.0}, {"date": "2016-12-12", "close": 24.93, "volume": 467099.0}, {"date": "2016-12-13", "close": 25.2, "volume": 615552.0}, {"date": "2016-12-14", "close": 24.71, "volume": 531326.0}, {"date": "2016-12-15", "close": 24.84, "volume": 384794.0}, {"date": "2016-12-16", "close": 25.2, "volume": 440981.0}, {"date": "2016-12-19", "close": 25.2, "volume": 150875.0}, {"date": "2016-12-20", "close": 25.25, "volume": 359924.0}, {"date": "2016-12-21", "close": 25.08, "volume": 377784.0}, {"date": "2016-12-22", "close": 25.2, "volume": 353349.0}, {"date": "2016-12-23", "close": 25.27, "volume": 263244.0}, {"date": "2016-12-27", "close": 25.35, "volume": 252488.0}, {"date": "2016-12-28", "close": 25.11, "volume": 267247.0}, {"date": "2016-12-29", "close": 25.22, "volume": 423160.0}, {"date": "2016-12-30", "close": 25.24, "volume": 357190.0}, {"date": "2017-01-03", "close": 25.3, "volume": 595256.0}, {"date": "2017-01-04", "close": 25.45, "volume": 611499.0}, {"date": "2017-01-05", "close": 25.5, "volume": 514284.0}, {"date": "2017-01-06", "close": 25.5635, "volume": 427257.0}, {"date": "2017-01-09", "close": 25.36, "volume": 287701.0}, {"date": "2017-01-10", "close": 25.14, "volume": 370831.0}, {"date": "2017-01-11", "close": 25.38, "volume": 483630.0}, {"date": "2017-01-12", "close": 25.34, "volume": 293356.0}, {"date": "2017-01-13", "close": 25.445, "volume": 338426.0}, {"date": "2017-01-17", "close": 25.64, "volume": 379641.0}, {"date": "2017-01-18", "close": 25.49, "volume": 333432.0}, {"date": "2017-01-19", "close": 25.32, "volume": 360546.0}, {"date": "2017-01-20", "close": 25.37, "volume": 539433.0}, {"date": "2017-01-23", "close": 25.28, "volume": 370085.0}, {"date": "2017-01-24", "close": 25.6, "volume": 521876.0}, {"date": "2017-01-25", "close": 25.74, "volume": 442700.0}, {"date": "2017-01-26", "close": 25.8, "volume": 565994.0}, {"date": "2017-01-27", "close": 25.225, "volume": 554794.0}, {"date": "2017-01-30", "close": 24.96, "volume": 592255.0}, {"date": "2017-01-31", "close": 25.22, "volume": 647995.0}, {"date": "2017-02-01", "close": 25.13, "volume": 459422.0}, {"date": "2017-02-02", "close": 25.36, "volume": 667655.0}, {"date": "2017-02-03", "close": 25.51, "volume": 310640.0}, {"date": "2017-02-06", "close": 25.36, "volume": 302494.0}, {"date": "2017-02-07", "close": 25.23, "volume": 305456.0}, {"date": "2017-02-08", "close": 25.3, "volume": 408000.0}, {"date": "2017-02-09", "close": 25.28, "volume": 296729.0}, {"date": "2017-02-10", "close": 25.37, "volume": 513939.0}, {"date": "2017-02-13", "close": 25.45, "volume": 461870.0}, {"date": "2017-02-14", "close": 25.39, "volume": 461677.0}, {"date": "2017-02-15", "close": 25.4, "volume": 916006.0}, {"date": "2017-02-16", "close": 25.37, "volume": 332443.0}, {"date": "2017-02-17", "close": 25.37, "volume": 342305.0}, {"date": "2017-02-21", "close": 25.5199, "volume": 401234.0}, {"date": "2017-02-22", "close": 25.37, "volume": 409523.0}, {"date": "2017-02-23", "close": 25.44, "volume": 579489.0}, {"date": "2017-02-24", "close": 25.41, "volume": 519244.0}, {"date": "2017-02-27", "close": 25.33, "volume": 405033.0}, {"date": "2017-02-28", "close": 25.36, "volume": 305290.0}, {"date": "2017-03-01", "close": 25.39, "volume": 621625.0}, {"date": "2017-03-02", "close": 25.39, "volume": 278440.0}, {"date": "2017-03-03", "close": 25.36, "volume": 275823.0}, {"date": "2017-03-06", "close": 25.34, "volume": 242843.0}, {"date": "2017-03-07", "close": 25.36, "volume": 225941.0}, {"date": "2017-03-08", "close": 24.94, "volume": 336130.0}, {"date": "2017-03-09", "close": 24.85, "volume": 441863.0}, {"date": "2017-03-10", "close": 25.03, "volume": 575364.0}, {"date": "2017-03-13", "close": 25.07, "volume": 222677.0}, {"date": "2017-03-14", "close": 24.89, "volume": 298025.0}, {"date": "2017-03-15", "close": 25.32, "volume": 339491.0}, {"date": "2017-03-16", "close": 25.22, "volume": 215530.0}, {"date": "2017-03-17", "close": 25.23, "volume": 271787.0}, {"date": "2017-03-20", "close": 25.1139, "volume": 362633.0}, {"date": "2017-03-21", "close": 25.11, "volume": 306393.0}, {"date": "2017-03-22", "close": 25.13, "volume": 307449.0}, {"date": "2017-03-23", "close": 24.94, "volume": 439692.0}, {"date": "2017-03-24", "close": 25.08, "volume": 260329.0}, {"date": "2017-03-27", "close": 25.03, "volume": 311143.0}, {"date": "2017-03-28", "close": 25.04, "volume": 254985.0}, {"date": "2017-03-29", "close": 25.18, "volume": 406450.0}, {"date": "2017-03-30", "close": 25.14, "volume": 262033.0}, {"date": "2017-03-31", "close": 25.3, "volume": 220040.0}, {"date": "2017-04-03", "close": 25.27, "volume": 353858.0}, {"date": "2017-04-04", "close": 25.36, "volume": 513722.0}, {"date": "2017-04-05", "close": 25.32, "volume": 245758.0}, {"date": "2017-04-06", "close": 25.52, "volume": 260015.0}, {"date": "2017-04-07", "close": 25.43, "volume": 227999.0}, {"date": "2017-04-10", "close": 25.5, "volume": 205382.0}, {"date": "2017-04-11", "close": 25.47, "volume": 170294.0}, {"date": "2017-04-12", "close": 25.46, "volume": 198549.0}, {"date": "2017-04-13", "close": 25.28, "volume": 198764.0}, {"date": "2017-04-17", "close": 25.34, "volume": 291525.0}, {"date": "2017-04-18", "close": 25.32, "volume": 236701.0}, {"date": "2017-04-19", "close": 25.13, "volume": 367562.0}, {"date": "2017-04-20", "close": 25.09, "volume": 209607.0}, {"date": "2017-04-21", "close": 25.12, "volume": 172391.0}, {"date": "2017-04-24", "close": 25.3, "volume": 172527.0}, {"date": "2017-04-25", "close": 25.37, "volume": 263432.0}, {"date": "2017-04-26", "close": 25.3, "volume": 176072.0}, {"date": "2017-04-27", "close": 25.24, "volume": 262420.0}, {"date": "2017-04-28", "close": 25.28, "volume": 154999.0}, {"date": "2017-05-01", "close": 25.32, "volume": 200157.0}, {"date": "2017-05-02", "close": 25.22, "volume": 185724.0}, {"date": "2017-05-03", "close": 25.13, "volume": 311140.0}, {"date": "2017-05-04", "close": 24.69, "volume": 422799.0}, {"date": "2017-05-05", "close": 25.09, "volume": 196516.0}, {"date": "2017-05-08", "close": 25.1, "volume": 215754.0}, {"date": "2017-05-09", "close": 24.79, "volume": 237825.0}, {"date": "2017-05-10", "close": 24.94, "volume": 329832.0}, {"date": "2017-05-11", "close": 24.78, "volume": 300840.0}, {"date": "2017-05-12", "close": 24.86, "volume": 317663.0}, {"date": "2017-05-15", "close": 25.04, "volume": 226355.0}, {"date": "2017-05-16", "close": 24.88, "volume": 206772.0}, {"date": "2017-05-17", "close": 24.75, "volume": 394595.0}, {"date": "2017-05-18", "close": 24.72, "volume": 193919.0}, {"date": "2017-05-19", "close": 25.0, "volume": 346505.0}, {"date": "2017-05-22", "close": 25.22, "volume": 304774.0}, {"date": "2017-05-23", "close": 25.25, "volume": 180184.0}, {"date": "2017-05-24", "close": 25.33, "volume": 259108.0}, {"date": "2017-05-25", "close": 25.23, "volume": 156466.0}, {"date": "2017-05-26", "close": 25.12, "volume": 154093.0}, {"date": "2017-05-30", "close": 24.94, "volume": 127984.0}, {"date": "2017-05-31", "close": 24.94, "volume": 218161.0}, {"date": "2017-06-01", "close": 25.08, "volume": 241294.0}, {"date": "2017-06-02", "close": 25.03, "volume": 190787.0}, {"date": "2017-06-05", "close": 24.96, "volume": 224404.0}, {"date": "2017-06-06", "close": 25.02, "volume": 155479.0}, {"date": "2017-06-07", "close": 24.81, "volume": 328300.0}, {"date": "2017-06-08", "close": 24.75, "volume": 423996.0}, {"date": "2017-06-09", "close": 24.86, "volume": 178987.0}, {"date": "2017-06-12", "close": 24.9, "volume": 205918.0}, {"date": "2017-06-13", "close": 24.96, "volume": 133698.0}, {"date": "2017-06-14", "close": 24.71, "volume": 296201.0}, {"date": "2017-06-15", "close": 24.56, "volume": 303119.0}, {"date": "2017-06-16", "close": 24.78, "volume": 243363.0}, {"date": "2017-06-19", "close": 24.73, "volume": 526551.0}, {"date": "2017-06-20", "close": 24.45, "volume": 1255971.0}, {"date": "2017-06-21", "close": 24.24, "volume": 657170.0}, {"date": "2017-06-22", "close": 24.08, "volume": 323611.0}, {"date": "2017-06-23", "close": 24.37, "volume": 339150.0}, {"date": "2017-06-26", "close": 24.62, "volume": 188201.0}, {"date": "2017-06-27", "close": 24.48, "volume": 404602.0}, {"date": "2017-06-28", "close": 24.6, "volume": 506784.0}, {"date": "2017-06-29", "close": 24.49, "volume": 578864.0}, {"date": "2017-06-30", "close": 24.55, "volume": 642332.0}, {"date": "2017-07-03", "close": 24.78, "volume": 166680.0}, {"date": "2017-07-05", "close": 24.5, "volume": 411745.0}, {"date": "2017-07-06", "close": 24.51, "volume": 565989.0}, {"date": "2017-07-07", "close": 24.57, "volume": 447514.0}, {"date": "2017-07-10", "close": 24.5, "volume": 232329.0}, {"date": "2017-07-11", "close": 24.44, "volume": 221536.0}, {"date": "2017-07-12", "close": 24.74, "volume": 339973.0}, {"date": "2017-07-13", "close": 24.64, "volume": 288011.0}, {"date": "2017-07-14", "close": 24.94, "volume": 530147.0}, {"date": "2017-07-17", "close": 24.99, "volume": 223898.0}, {"date": "2017-07-18", "close": 25.04, "volume": 392512.0}, {"date": "2017-07-19", "close": 25.13, "volume": 376406.0}, {"date": "2017-07-20", "close": 25.18, "volume": 295335.0}, {"date": "2017-07-21", "close": 25.21, "volume": 286489.0}, {"date": "2017-07-24", "close": 25.2, "volume": 115236.0}, {"date": "2017-07-25", "close": 25.25, "volume": 234317.0}, {"date": "2017-07-26", "close": 25.31, "volume": 353362.0}, {"date": "2017-07-27", "close": 25.32, "volume": 248238.0}, {"date": "2017-07-28", "close": 25.29, "volume": 185915.0}, {"date": "2017-07-31", "close": 25.42, "volume": 213254.0}, {"date": "2017-08-01", "close": 25.47, "volume": 402956.0}, {"date": "2017-08-02", "close": 25.46, "volume": 406176.0}, {"date": "2017-08-03", "close": 25.27, "volume": 340484.0}, {"date": "2017-08-04", "close": 25.21, "volume": 193450.0}, {"date": "2017-08-07", "close": 25.11, "volume": 236654.0}, {"date": "2017-08-08", "close": 24.8, "volume": 573142.0}, {"date": "2017-08-09", "close": 24.74, "volume": 295334.0}, {"date": "2017-08-10", "close": 24.59, "volume": 580972.0}, {"date": "2017-08-11", "close": 24.51, "volume": 502916.0}, {"date": "2017-08-14", "close": 24.58, "volume": 209282.0}, {"date": "2017-08-15", "close": 24.46, "volume": 674920.0}, {"date": "2017-08-16", "close": 24.45, "volume": 388986.0}, {"date": "2017-08-17", "close": 24.26, "volume": 483573.0}, {"date": "2017-08-18", "close": 24.37, "volume": 540181.0}, {"date": "2017-08-21", "close": 24.21, "volume": 510846.0}, {"date": "2017-08-22", "close": 24.43, "volume": 584632.0}, {"date": "2017-08-23", "close": 24.62, "volume": 343616.0}, {"date": "2017-08-24", "close": 24.62, "volume": 348561.0}, {"date": "2017-08-25", "close": 24.68, "volume": 240519.0}, {"date": "2017-08-28", "close": 24.64, "volume": 217546.0}, {"date": "2017-08-29", "close": 24.64, "volume": 231644.0}, {"date": "2017-08-30", "close": 24.69, "volume": 204819.0}, {"date": "2017-08-31", "close": 24.98, "volume": 408380.0}, {"date": "2017-09-01", "close": 25.03, "volume": 324553.0}, {"date": "2017-09-05", "close": 24.97, "volume": 164031.0}, {"date": "2017-09-06", "close": 25.06, "volume": 253864.0}, {"date": "2017-09-07", "close": 25.17, "volume": 359701.0}, {"date": "2017-09-08", "close": 25.13, "volume": 264064.0}, {"date": "2017-09-11", "close": 25.28, "volume": 261330.0}, {"date": "2017-09-12", "close": 25.17, "volume": 149105.0}, {"date": "2017-09-13", "close": 25.19, "volume": 410534.0}, {"date": "2017-09-14", "close": 25.33, "volume": 189144.0}, {"date": "2017-09-15", "close": 25.24, "volume": 516572.0}, {"date": "2017-09-18", "close": 25.14, "volume": 267143.0}, {"date": "2017-09-19", "close": 25.1, "volume": 258162.0}, {"date": "2017-09-20", "close": 25.04, "volume": 270542.0}, {"date": "2017-09-21", "close": 24.69, "volume": 393352.0}, {"date": "2017-09-22", "close": 24.66, "volume": 370127.0}, {"date": "2017-09-25", "close": 24.94, "volume": 336482.0}, {"date": "2017-09-26", "close": 24.92, "volume": 556354.0}, {"date": "2017-09-27", "close": 24.74, "volume": 519701.0}, {"date": "2017-09-28", "close": 24.75, "volume": 679640.0}, {"date": "2017-09-29", "close": 24.8, "volume": 805127.0}, {"date": "2017-10-02", "close": 24.86, "volume": 315175.0}, {"date": "2017-10-03", "close": 24.88, "volume": 322534.0}, {"date": "2017-10-04", "close": 24.94, "volume": 220026.0}, {"date": "2017-10-05", "close": 25.06, "volume": 365003.0}, {"date": "2017-10-06", "close": 25.0, "volume": 240496.0}, {"date": "2017-10-09", "close": 25.0, "volume": 488132.0}, {"date": "2017-10-10", "close": 25.12, "volume": 289252.0}, {"date": "2017-10-11", "close": 25.22, "volume": 362109.0}, {"date": "2017-10-12", "close": 25.27, "volume": 874168.0}, {"date": "2017-10-13", "close": 25.14, "volume": 458311.0}, {"date": "2017-10-16", "close": 25.09, "volume": 442353.0}, {"date": "2017-10-17", "close": 25.03, "volume": 302804.0}, {"date": "2017-10-18", "close": 24.87, "volume": 345237.0}, {"date": "2017-10-19", "close": 24.93, "volume": 431084.0}, {"date": "2017-10-20", "close": 24.77, "volume": 392786.0}, {"date": "2017-10-23", "close": 24.56, "volume": 313328.0}, {"date": "2017-10-24", "close": 24.53, "volume": 261379.0}, {"date": "2017-10-25", "close": 24.11, "volume": 602149.0}, {"date": "2017-10-26", "close": 24.16, "volume": 510847.0}, {"date": "2017-10-27", "close": 24.46, "volume": 1230883.0}, {"date": "2017-10-30", "close": 24.53, "volume": 687418.0}, {"date": "2017-10-31", "close": 24.54, "volume": 357148.0}, {"date": "2017-11-01", "close": 24.67, "volume": 357651.0}, {"date": "2017-11-02", "close": 24.39, "volume": 459864.0}, {"date": "2017-11-03", "close": 24.55, "volume": 310095.0}, {"date": "2017-11-06", "close": 24.67, "volume": 252922.0}, {"date": "2017-11-07", "close": 24.82, "volume": 430708.0}, {"date": "2017-11-08", "close": 24.71, "volume": 349052.0}, {"date": "2017-11-09", "close": 24.68, "volume": 352594.0}, {"date": "2017-11-10", "close": 24.6, "volume": 270354.0}, {"date": "2017-11-13", "close": 24.52, "volume": 1020964.0}, {"date": "2017-11-14", "close": 24.52, "volume": 452629.0}, {"date": "2017-11-15", "close": 24.36, "volume": 902133.0}, {"date": "2017-11-16", "close": 24.38, "volume": 693790.0}, {"date": "2017-11-17", "close": 24.31, "volume": 681956.0}, {"date": "2017-11-20", "close": 24.28, "volume": 518116.0}, {"date": "2017-11-21", "close": 24.24, "volume": 687354.0}, {"date": "2017-11-22", "close": 24.33, "volume": 526840.0}, {"date": "2017-11-24", "close": 24.37, "volume": 157610.0}, {"date": "2017-11-27", "close": 24.2, "volume": 410266.0}, {"date": "2017-11-28", "close": 24.18, "volume": 828789.0}, {"date": "2017-11-29", "close": 24.14, "volume": 1489408.0}, {"date": "2017-11-30", "close": 24.62, "volume": 1479833.0}, {"date": "2017-12-01", "close": 24.795, "volume": 618555.0}, {"date": "2017-12-04", "close": 24.66, "volume": 710053.0}, {"date": "2017-12-05", "close": 24.51, "volume": 651953.0}, {"date": "2017-12-06", "close": 24.41, "volume": 410262.0}, {"date": "2017-12-07", "close": 24.56, "volume": 576444.0}, {"date": "2017-12-08", "close": 24.62, "volume": 793719.0}, {"date": "2017-12-11", "close": 24.87, "volume": 1023541.0}, {"date": "2017-12-12", "close": 24.73, "volume": 784003.0}, {"date": "2017-12-13", "close": 24.82, "volume": 833285.0}, {"date": "2017-12-14", "close": 24.89, "volume": 1068898.0}, {"date": "2017-12-15", "close": 24.86, "volume": 1256951.0}, {"date": "2017-12-18", "close": 24.85, "volume": 1051265.0}, {"date": "2017-12-19", "close": 24.54, "volume": 859385.0}, {"date": "2017-12-20", "close": 24.4, "volume": 959526.0}, {"date": "2017-12-21", "close": 24.21, "volume": 1279628.0}, {"date": "2017-12-22", "close": 24.28, "volume": 943558.0}, {"date": "2017-12-26", "close": 24.26, "volume": 1150943.0}, {"date": "2017-12-27", "close": 24.3, "volume": 804390.0}, {"date": "2017-12-28", "close": 24.51, "volume": 1117712.0}, {"date": "2017-12-29", "close": 24.56, "volume": 1024564.0}, {"date": "2018-01-02", "close": 24.75, "volume": 744296.0}, {"date": "2018-01-03", "close": 24.89, "volume": 599641.0}, {"date": "2018-01-04", "close": 24.92, "volume": 909626.0}, {"date": "2018-01-05", "close": 24.81, "volume": 928237.0}, {"date": "2018-01-08", "close": 24.9, "volume": 682226.0}, {"date": "2018-01-09", "close": 24.77, "volume": 757866.0}, {"date": "2018-01-10", "close": 24.55, "volume": 1331059.0}, {"date": "2018-01-11", "close": 24.73, "volume": 1825512.0}, {"date": "2018-01-12", "close": 24.78, "volume": 842772.0}, {"date": "2018-01-16", "close": 24.68, "volume": 1126174.0}, {"date": "2018-01-17", "close": 24.77, "volume": 709253.0}, {"date": "2018-01-18", "close": 24.56, "volume": 559479.0}, {"date": "2018-01-19", "close": 24.55, "volume": 593788.0}, {"date": "2018-01-22", "close": 24.81, "volume": 991824.0}, {"date": "2018-01-23", "close": 24.95, "volume": 443912.0}, {"date": "2018-01-24", "close": 24.88, "volume": 912097.0}, {"date": "2018-01-25", "close": 24.9, "volume": 611867.0}, {"date": "2018-01-26", "close": 24.98, "volume": 476334.0}, {"date": "2018-01-29", "close": 24.68, "volume": 475031.0}, {"date": "2018-01-30", "close": 24.45, "volume": 498492.0}, {"date": "2018-01-31", "close": 24.55, "volume": 941172.0}, {"date": "2018-02-01", "close": 24.46, "volume": 674351.0}, {"date": "2018-02-02", "close": 23.93, "volume": 1294072.0}, {"date": "2018-02-05", "close": 23.46, "volume": 657743.0}, {"date": "2018-02-06", "close": 23.53, "volume": 1101974.0}, {"date": "2018-02-07", "close": 23.42, "volume": 1211458.0}, {"date": "2018-02-08", "close": 22.91, "volume": 979537.0}, {"date": "2018-02-09", "close": 22.98, "volume": 893023.0}, {"date": "2018-02-12", "close": 23.29, "volume": 540141.0}, {"date": "2018-02-13", "close": 23.32, "volume": 1317408.0}, {"date": "2018-02-14", "close": 23.24, "volume": 777022.0}, {"date": "2018-02-15", "close": 23.49, "volume": 430713.0}, {"date": "2018-02-16", "close": 23.46, "volume": 641729.0}, {"date": "2018-02-20", "close": 23.27, "volume": 426383.0}, {"date": "2018-02-21", "close": 23.05, "volume": 608781.0}, {"date": "2018-02-22", "close": 23.0, "volume": 613854.0}, {"date": "2018-02-23", "close": 23.3, "volume": 495556.0}, {"date": "2018-02-26", "close": 23.27, "volume": 540501.0}, {"date": "2018-02-27", "close": 23.01, "volume": 452626.0}, {"date": "2018-02-28", "close": 22.65, "volume": 769751.0}, {"date": "2018-03-01", "close": 22.66, "volume": 586983.0}, {"date": "2018-03-02", "close": 22.58, "volume": 661525.0}, {"date": "2018-03-05", "close": 22.74, "volume": 1641186.0}, {"date": "2018-03-06", "close": 22.63, "volume": 321609.0}, {"date": "2018-03-07", "close": 22.52, "volume": 433447.0}, {"date": "2018-03-08", "close": 22.58, "volume": 504410.0}, {"date": "2018-03-09", "close": 22.82, "volume": 746396.0}, {"date": "2018-03-12", "close": 23.07, "volume": 426358.0}, {"date": "2018-03-13", "close": 23.05, "volume": 409394.0}, {"date": "2018-03-14", "close": 23.06, "volume": 358344.0}, {"date": "2018-03-15", "close": 22.34, "volume": 2016811.0}, {"date": "2018-03-16", "close": 22.44, "volume": 821574.0}, {"date": "2018-03-19", "close": 22.18, "volume": 593041.0}, {"date": "2018-03-20", "close": 21.97, "volume": 1143866.0}, {"date": "2018-03-21", "close": 22.2, "volume": 964872.0}, {"date": "2018-03-22", "close": 21.78, "volume": 814503.0}, {"date": "2018-03-23", "close": 21.4935, "volume": 2054228.0}, {"date": "2018-03-26", "close": 21.65, "volume": 718758.0}, {"date": "2018-03-27", "close": 21.69, "volume": 894230.0}, {"date": "2018-03-28", "close": 21.69, "volume": 554838.0}, {"date": "2018-03-29", "close": 21.9, "volume": 569461.0}, {"date": "2018-04-02", "close": 21.69, "volume": 735265.0}, {"date": "2018-04-03", "close": 21.74, "volume": 484089.0}, {"date": "2018-04-04", "close": 21.8, "volume": 495880.0}, {"date": "2018-04-05", "close": 22.07, "volume": 537086.0}, {"date": "2018-04-06", "close": 21.8, "volume": 906938.0}, {"date": "2018-04-09", "close": 21.87, "volume": 418346.0}, {"date": "2018-04-10", "close": 22.05, "volume": 541589.0}, {"date": "2018-04-11", "close": 22.13, "volume": 513277.0}, {"date": "2018-04-12", "close": 21.96, "volume": 444224.0}, {"date": "2018-04-13", "close": 22.06, "volume": 595140.0}, {"date": "2018-04-16", "close": 22.49, "volume": 1357410.0}, {"date": "2018-04-17", "close": 22.75, "volume": 340561.0}, {"date": "2018-04-18", "close": 22.68, "volume": 386480.0}, {"date": "2018-04-19", "close": 22.58, "volume": 412608.0}, {"date": "2018-04-20", "close": 22.4, "volume": 585790.0}, {"date": "2018-04-23", "close": 22.6, "volume": 409433.0}, {"date": "2018-04-24", "close": 22.41, "volume": 692007.0}, {"date": "2018-04-25", "close": 22.5, "volume": 390671.0}, {"date": "2018-04-26", "close": 22.57, "volume": 594703.0}, {"date": "2018-04-27", "close": 22.7, "volume": 409157.0}, {"date": "2018-04-30", "close": 22.7, "volume": 432739.0}, {"date": "2018-05-01", "close": 22.77, "volume": 370837.0}, {"date": "2018-05-02", "close": 22.46, "volume": 563196.0}, {"date": "2018-05-03", "close": 22.39, "volume": 386258.0}, {"date": "2018-05-04", "close": 22.53, "volume": 421841.0}, {"date": "2018-05-07", "close": 22.57, "volume": 310237.0}, {"date": "2018-05-08", "close": 22.4, "volume": 305986.0}, {"date": "2018-05-09", "close": 22.51, "volume": 651049.0}, {"date": "2018-05-10", "close": 22.71, "volume": 422025.0}, {"date": "2018-05-11", "close": 22.72, "volume": 420266.0}, {"date": "2018-05-14", "close": 22.84, "volume": 293388.0}, {"date": "2018-05-15", "close": 22.69, "volume": 318255.0}, {"date": "2018-05-16", "close": 22.67, "volume": 491922.0}, {"date": "2018-05-17", "close": 22.7, "volume": 345367.0}, {"date": "2018-05-18", "close": 22.64, "volume": 332851.0}, {"date": "2018-05-21", "close": 22.72, "volume": 646680.0}, {"date": "2018-05-22", "close": 22.715, "volume": 346313.0}, {"date": "2018-05-23", "close": 22.77, "volume": 295864.0}, {"date": "2018-05-24", "close": 22.69, "volume": 471386.0}, {"date": "2018-05-25", "close": 22.71, "volume": 330815.0}, {"date": "2018-05-29", "close": 22.7, "volume": 239292.0}, {"date": "2018-05-30", "close": 22.96, "volume": 780285.0}, {"date": "2018-05-31", "close": 22.99, "volume": 348859.0}, {"date": "2018-06-01", "close": 22.95, "volume": 389072.0}, {"date": "2018-06-04", "close": 22.925, "volume": 454686.0}, {"date": "2018-06-05", "close": 22.87, "volume": 660996.0}, {"date": "2018-06-06", "close": 22.61, "volume": 281133.0}, {"date": "2018-06-07", "close": 22.72, "volume": 899828.0}, {"date": "2018-06-08", "close": 22.67, "volume": 1088461.0}, {"date": "2018-06-11", "close": 22.84, "volume": 550031.0}, {"date": "2018-06-12", "close": 22.91, "volume": 277571.0}, {"date": "2018-06-13", "close": 22.75, "volume": 376600.0}, {"date": "2018-06-14", "close": 22.88, "volume": 376486.0}, {"date": "2018-06-15", "close": 22.72, "volume": 310934.0}, {"date": "2018-06-18", "close": 22.9, "volume": 1225466.0}, {"date": "2018-06-19", "close": 23.0, "volume": 247072.0}, {"date": "2018-06-20", "close": 23.15, "volume": 553157.0}, {"date": "2018-06-21", "close": 22.81, "volume": 583328.0}, {"date": "2018-06-22", "close": 22.88, "volume": 383305.0}, {"date": "2018-06-25", "close": 22.8, "volume": 362136.0}, {"date": "2018-06-26", "close": 22.97, "volume": 242474.0}, {"date": "2018-06-27", "close": 22.9, "volume": 226946.0}, {"date": "2018-06-28", "close": 22.99, "volume": 497088.0}, {"date": "2018-06-29", "close": 23.22, "volume": 304377.0}, {"date": "2018-07-02", "close": 23.14, "volume": 337111.0}, {"date": "2018-07-03", "close": 23.29, "volume": 151494.0}, {"date": "2018-07-05", "close": 23.38, "volume": 358569.0}, {"date": "2018-07-06", "close": 23.57, "volume": 375805.0}, {"date": "2018-07-09", "close": 23.31, "volume": 385149.0}, {"date": "2018-07-10", "close": 23.38, "volume": 360842.0}, {"date": "2018-07-11", "close": 23.36, "volume": 216649.0}, {"date": "2018-07-12", "close": 23.47, "volume": 207629.0}, {"date": "2018-07-13", "close": 23.44, "volume": 259718.0}, {"date": "2018-07-16", "close": 23.34, "volume": 246845.0}, {"date": "2018-07-17", "close": 23.24, "volume": 238027.0}, {"date": "2018-07-18", "close": 23.31, "volume": 253662.0}, {"date": "2018-07-19", "close": 23.8, "volume": 1511622.0}, {"date": "2018-07-20", "close": 23.59, "volume": 384472.0}, {"date": "2018-07-23", "close": 23.53, "volume": 204909.0}, {"date": "2018-07-24", "close": 23.57, "volume": 352211.0}, {"date": "2018-07-25", "close": 23.79, "volume": 399088.0}, {"date": "2018-07-26", "close": 23.91, "volume": 272343.0}, {"date": "2018-07-27", "close": 23.66, "volume": 292833.0}, {"date": "2018-07-30", "close": 23.69, "volume": 467102.0}, {"date": "2018-07-31", "close": 23.92, "volume": 306888.0}, {"date": "2018-08-01", "close": 23.8, "volume": 406346.0}, {"date": "2018-08-02", "close": 23.98, "volume": 391753.0}, {"date": "2018-08-03", "close": 24.1, "volume": 376483.0}, {"date": "2018-08-06", "close": 24.22, "volume": 463062.0}, {"date": "2018-08-07", "close": 24.14, "volume": 293312.0}, {"date": "2018-08-08", "close": 24.2, "volume": 386446.0}, {"date": "2018-08-09", "close": 24.34, "volume": 548999.0}, {"date": "2018-08-10", "close": 24.24, "volume": 308043.0}, {"date": "2018-08-13", "close": 24.07, "volume": 481565.0}, {"date": "2018-08-14", "close": 24.21, "volume": 371213.0}, {"date": "2018-08-15", "close": 24.07, "volume": 217223.0}, {"date": "2018-08-16", "close": 24.21, "volume": 634276.0}, {"date": "2018-08-17", "close": 24.43, "volume": 284855.0}, {"date": "2018-08-20", "close": 24.49, "volume": 537851.0}, {"date": "2018-08-21", "close": 24.41, "volume": 382958.0}, {"date": "2018-08-22", "close": 24.47, "volume": 237051.0}, {"date": "2018-08-23", "close": 24.31, "volume": 570754.0}, {"date": "2018-08-24", "close": 24.36, "volume": 264960.0}, {"date": "2018-08-27", "close": 24.3, "volume": 285177.0}, {"date": "2018-08-28", "close": 24.1, "volume": 294057.0}, {"date": "2018-08-29", "close": 24.1, "volume": 188542.0}, {"date": "2018-08-30", "close": 24.14, "volume": 172736.0}, {"date": "2018-08-31", "close": 24.01, "volume": 748803.0}, {"date": "2018-09-04", "close": 24.04, "volume": 349783.0}, {"date": "2018-09-05", "close": 24.25, "volume": 208123.0}, {"date": "2018-09-06", "close": 24.13, "volume": 247885.0}, {"date": "2018-09-07", "close": 23.93, "volume": 377847.0}, {"date": "2018-09-10", "close": 23.99, "volume": 615480.0}, {"date": "2018-09-11", "close": 24.12, "volume": 489614.0}, {"date": "2018-09-12", "close": 24.15, "volume": 484096.0}, {"date": "2018-09-13", "close": 24.23, "volume": 387630.0}, {"date": "2018-09-14", "close": 23.82, "volume": 350790.0}, {"date": "2018-09-17", "close": 23.91, "volume": 243734.0}, {"date": "2018-09-18", "close": 24.03, "volume": 196788.0}, {"date": "2018-09-19", "close": 23.84, "volume": 263372.0}, {"date": "2018-09-20", "close": 23.84, "volume": 474924.0}, {"date": "2018-09-21", "close": 23.79, "volume": 357898.0}, {"date": "2018-09-24", "close": 23.62, "volume": 533401.0}, {"date": "2018-09-25", "close": 23.36, "volume": 1054037.0}, {"date": "2018-09-26", "close": 23.11, "volume": 512989.0}, {"date": "2018-09-27", "close": 23.28, "volume": 282252.0}, {"date": "2018-09-28", "close": 23.46, "volume": 467879.0}, {"date": "2018-10-01", "close": 23.65, "volume": 435176.0}, {"date": "2018-10-02", "close": 23.73, "volume": 520695.0}, {"date": "2018-10-03", "close": 23.66, "volume": 418950.0}, {"date": "2018-10-04", "close": 23.58, "volume": 348966.0}, {"date": "2018-10-05", "close": 23.68, "volume": 532251.0}, {"date": "2018-10-08", "close": 23.73, "volume": 1020032.0}, {"date": "2018-10-09", "close": 23.79, "volume": 412031.0}, {"date": "2018-10-10", "close": 23.45, "volume": 632278.0}, {"date": "2018-10-11", "close": 23.07, "volume": 1322028.0}, {"date": "2018-10-12", "close": 23.06, "volume": 750133.0}, {"date": "2018-10-15", "close": 23.14, "volume": 498160.0}, {"date": "2018-10-16", "close": 23.5, "volume": 585579.0}, {"date": "2018-10-17", "close": 23.35, "volume": 359909.0}, {"date": "2018-10-18", "close": 23.38, "volume": 554612.0}, {"date": "2018-10-19", "close": 23.59, "volume": 338579.0}, {"date": "2018-10-22", "close": 23.38, "volume": 639372.0}, {"date": "2018-10-23", "close": 23.18, "volume": 322540.0}, {"date": "2018-10-24", "close": 23.07, "volume": 738530.0}, {"date": "2018-10-25", "close": 22.84, "volume": 526119.0}, {"date": "2018-10-26", "close": 22.58, "volume": 412313.0}, {"date": "2018-10-29", "close": 22.44, "volume": 1106298.0}, {"date": "2018-10-30", "close": 22.58, "volume": 479859.0}, {"date": "2018-10-31", "close": 22.61, "volume": 570152.0}, {"date": "2018-11-01", "close": 22.78, "volume": 805119.0}, {"date": "2018-11-02", "close": 22.62, "volume": 525387.0}, {"date": "2018-11-05", "close": 23.01, "volume": 653486.0}, {"date": "2018-11-06", "close": 23.12, "volume": 375392.0}, {"date": "2018-11-07", "close": 23.35, "volume": 253328.0}, {"date": "2018-11-08", "close": 23.27, "volume": 630787.0}, {"date": "2018-11-09", "close": 23.35, "volume": 226941.0}, {"date": "2018-11-12", "close": 23.26, "volume": 367661.0}, {"date": "2018-11-13", "close": 23.15, "volume": 839694.0}, {"date": "2018-11-14", "close": 23.09, "volume": 1248190.0}, {"date": "2018-11-15", "close": 23.17, "volume": 704715.0}, {"date": "2018-11-16", "close": 23.33, "volume": 790948.0}, {"date": "2018-11-19", "close": 23.42, "volume": 966538.0}, {"date": "2018-11-20", "close": 23.08, "volume": 604741.0}, {"date": "2018-11-21", "close": 23.26, "volume": 509341.0}, {"date": "2018-11-23", "close": 22.92, "volume": 143681.0}, {"date": "2018-11-26", "close": 23.06, "volume": 542343.0}, {"date": "2018-11-27", "close": 23.09, "volume": 719495.0}, {"date": "2018-11-28", "close": 23.16, "volume": 837944.0}, {"date": "2018-11-29", "close": 23.26, "volume": 844339.0}, {"date": "2018-11-30", "close": 23.37, "volume": 862239.0}, {"date": "2018-12-03", "close": 23.65, "volume": 646637.0}, {"date": "2018-12-04", "close": 23.41, "volume": 873473.0}, {"date": "2018-12-06", "close": 23.24, "volume": 1386316.0}, {"date": "2018-12-07", "close": 23.26, "volume": 895713.0}, {"date": "2018-12-10", "close": 23.03, "volume": 719178.0}, {"date": "2018-12-11", "close": 23.1, "volume": 5410180.0}, {"date": "2018-12-12", "close": 23.15, "volume": 1042637.0}, {"date": "2018-12-13", "close": 23.32, "volume": 1308932.0}, {"date": "2018-12-14", "close": 23.13, "volume": 741509.0}, {"date": "2018-12-17", "close": 22.42, "volume": 1002599.0}, {"date": "2018-12-18", "close": 21.86, "volume": 1359333.0}, {"date": "2018-12-19", "close": 21.86, "volume": 2238143.0}, {"date": "2018-12-20", "close": 21.65, "volume": 2523182.0}, {"date": "2018-12-21", "close": 21.46, "volume": 2838854.0}, {"date": "2018-12-24", "close": 20.55, "volume": 1078098.0}, {"date": "2018-12-26", "close": 21.19, "volume": 3017517.0}, {"date": "2018-12-27", "close": 21.11, "volume": 2648577.0}, {"date": "2018-12-28", "close": 21.19, "volume": 3026845.0}, {"date": "2018-12-31", "close": 21.45, "volume": 2331173.0}, {"date": "2019-01-02", "close": 21.41, "volume": 2173468.0}, {"date": "2019-01-03", "close": 21.5, "volume": 749986.0}, {"date": "2019-01-04", "close": 22.16, "volume": 1508492.0}, {"date": "2019-01-07", "close": 22.37, "volume": 954458.0}, {"date": "2019-01-08", "close": 22.72, "volume": 1202895.0}, {"date": "2019-01-09", "close": 22.78, "volume": 634359.0}, {"date": "2019-01-10", "close": 22.89, "volume": 563345.0}, {"date": "2019-01-11", "close": 22.72, "volume": 4257306.0}, {"date": "2019-01-14", "close": 22.49, "volume": 1333189.0}, {"date": "2019-01-15", "close": 22.8, "volume": 504824.0}, {"date": "2019-01-16", "close": 22.91, "volume": 371765.0}, {"date": "2019-01-17", "close": 23.04, "volume": 523358.0}, {"date": "2019-01-18", "close": 23.16, "volume": 728452.0}, {"date": "2019-01-22", "close": 22.97, "volume": 1741467.0}, {"date": "2019-01-23", "close": 22.98, "volume": 1506843.0}, {"date": "2019-01-24", "close": 23.1, "volume": 650543.0}, {"date": "2019-01-25", "close": 23.11, "volume": 549425.0}, {"date": "2019-01-28", "close": 23.05, "volume": 1523154.0}, {"date": "2019-01-29", "close": 23.19, "volume": 666777.0}, {"date": "2019-01-30", "close": 23.33, "volume": 651580.0}, {"date": "2019-01-31", "close": 23.51, "volume": 883488.0}, {"date": "2019-02-01", "close": 23.6, "volume": 811462.0}, {"date": "2019-02-04", "close": 23.66, "volume": 710909.0}, {"date": "2019-02-05", "close": 23.66, "volume": 701863.0}, {"date": "2019-02-06", "close": 23.5, "volume": 652291.0}, {"date": "2019-02-07", "close": 23.41, "volume": 528132.0}, {"date": "2019-02-08", "close": 23.38, "volume": 812866.0}, {"date": "2019-02-11", "close": 23.4, "volume": 634688.0}, {"date": "2019-02-12", "close": 23.54, "volume": 632473.0}, {"date": "2019-02-13", "close": 23.63, "volume": 798990.0}, {"date": "2019-02-14", "close": 23.73, "volume": 447964.0}, {"date": "2019-02-15", "close": 23.83, "volume": 375753.0}, {"date": "2019-02-19", "close": 24.05, "volume": 305021.0}, {"date": "2019-02-20", "close": 24.08, "volume": 304622.0}, {"date": "2019-02-21", "close": 24.04, "volume": 408925.0}, {"date": "2019-02-22", "close": 24.17, "volume": 388767.0}, {"date": "2019-02-25", "close": 24.13, "volume": 705532.0}, {"date": "2019-02-26", "close": 23.99, "volume": 363145.0}, {"date": "2019-02-27", "close": 24.04, "volume": 416760.0}, {"date": "2019-02-28", "close": 23.99, "volume": 445917.0}, {"date": "2019-03-01", "close": 24.13, "volume": 333437.0}, {"date": "2019-03-04", "close": 24.15, "volume": 612486.0}, {"date": "2019-03-05", "close": 24.17, "volume": 694486.0}, {"date": "2019-03-06", "close": 24.13, "volume": 566722.0}, {"date": "2019-03-07", "close": 24.25, "volume": 635771.0}, {"date": "2019-03-08", "close": 24.24, "volume": 484530.0}, {"date": "2019-03-11", "close": 24.46, "volume": 460449.0}, {"date": "2019-03-12", "close": 24.57, "volume": 247061.0}, {"date": "2019-03-13", "close": 24.66, "volume": 451712.0}, {"date": "2019-03-14", "close": 24.61, "volume": 257974.0}, {"date": "2019-03-15", "close": 24.62, "volume": 426172.0}, {"date": "2019-03-18", "close": 24.8, "volume": 260353.0}, {"date": "2019-03-19", "close": 24.75, "volume": 324093.0}, {"date": "2019-03-20", "close": 24.78, "volume": 761880.0}, {"date": "2019-03-21", "close": 24.76, "volume": 645675.0}, {"date": "2019-03-22", "close": 24.65, "volume": 312567.0}, {"date": "2019-03-25", "close": 24.73, "volume": 847266.0}, {"date": "2019-03-26", "close": 24.78, "volume": 619035.0}, {"date": "2019-03-27", "close": 24.72, "volume": 460656.0}, {"date": "2019-03-28", "close": 24.63, "volume": 480918.0}, {"date": "2019-03-29", "close": 24.73, "volume": 441958.0}, {"date": "2019-04-01", "close": 24.8, "volume": 508821.0}, {"date": "2019-04-02", "close": 24.82, "volume": 350996.0}, {"date": "2019-04-03", "close": 24.78, "volume": 404794.0}, {"date": "2019-04-04", "close": 24.73, "volume": 499362.0}, {"date": "2019-04-05", "close": 24.92, "volume": 425712.0}, {"date": "2019-04-08", "close": 24.82, "volume": 283836.0}, {"date": "2019-04-09", "close": 24.76, "volume": 453934.0}, {"date": "2019-04-10", "close": 24.69, "volume": 330173.0}, {"date": "2019-04-11", "close": 24.84, "volume": 258802.0}, {"date": "2019-04-12", "close": 24.91, "volume": 465777.0}, {"date": "2019-04-15", "close": 24.85, "volume": 430959.0}, {"date": "2019-04-16", "close": 24.63, "volume": 402226.0}, {"date": "2019-04-17", "close": 24.56, "volume": 398755.0}, {"date": "2019-04-18", "close": 24.54, "volume": 965060.0}, {"date": "2019-04-22", "close": 24.75, "volume": 534486.0}, {"date": "2019-04-23", "close": 24.73, "volume": 253482.0}, {"date": "2019-04-24", "close": 24.69, "volume": 311405.0}, {"date": "2019-04-25", "close": 24.69, "volume": 340474.0}, {"date": "2019-04-26", "close": 24.73, "volume": 357765.0}, {"date": "2019-04-29", "close": 24.71, "volume": 459792.0}, {"date": "2019-04-30", "close": 24.76, "volume": 245471.0}, {"date": "2019-05-01", "close": 24.65, "volume": 270393.0}, {"date": "2019-05-02", "close": 24.45, "volume": 475450.0}, {"date": "2019-05-03", "close": 24.66, "volume": 336338.0}, {"date": "2019-05-06", "close": 24.55, "volume": 561651.0}, {"date": "2019-05-07", "close": 24.52, "volume": 468316.0}, {"date": "2019-05-08", "close": 24.41, "volume": 343861.0}, {"date": "2019-05-09", "close": 24.35, "volume": 389766.0}, {"date": "2019-05-10", "close": 24.71, "volume": 381140.0}, {"date": "2019-05-13", "close": 24.73, "volume": 259163.0}, {"date": "2019-05-14", "close": 24.78, "volume": 352892.0}, {"date": "2019-05-15", "close": 24.9, "volume": 226053.0}, {"date": "2019-05-16", "close": 25.06, "volume": 126491.0}, {"date": "2019-05-17", "close": 25.06, "volume": 293982.0}, {"date": "2019-05-20", "close": 25.01, "volume": 334084.0}, {"date": "2019-05-21", "close": 25.17, "volume": 353295.0}, {"date": "2019-05-22", "close": 25.21, "volume": 398953.0}, {"date": "2019-05-23", "close": 25.0, "volume": 512618.0}, {"date": "2019-05-24", "close": 25.09, "volume": 1090651.0}, {"date": "2019-05-28", "close": 24.825, "volume": 409010.0}, {"date": "2019-05-29", "close": 24.68, "volume": 305880.0}, {"date": "2019-05-30", "close": 24.57, "volume": 334638.0}, {"date": "2019-05-31", "close": 24.53, "volume": 484260.0}, {"date": "2019-06-03", "close": 24.7, "volume": 306995.0}, {"date": "2019-06-04", "close": 24.93, "volume": 282981.0}, {"date": "2019-06-05", "close": 25.02, "volume": 397414.0}, {"date": "2019-06-06", "close": 25.22, "volume": 282072.0}, {"date": "2019-06-07", "close": 25.23, "volume": 196996.0}, {"date": "2019-06-10", "close": 25.19, "volume": 219752.0}, {"date": "2019-06-11", "close": 25.13, "volume": 883241.0}, {"date": "2019-06-12", "close": 25.07, "volume": 333192.0}, {"date": "2019-06-13", "close": 25.22, "volume": 238262.0}, {"date": "2019-06-14", "close": 25.02, "volume": 287329.0}, {"date": "2019-06-17", "close": 24.91, "volume": 561700.0}, {"date": "2019-06-18", "close": 24.99, "volume": 232593.0}, {"date": "2019-06-19", "close": 25.1, "volume": 311261.0}, {"date": "2019-06-20", "close": 25.28, "volume": 314050.0}, {"date": "2019-06-21", "close": 25.39, "volume": 414307.0}, {"date": "2019-06-24", "close": 25.37, "volume": 353340.0}, {"date": "2019-06-25", "close": 25.04, "volume": 666545.0}, {"date": "2019-06-26", "close": 24.97, "volume": 295293.0}, {"date": "2019-06-27", "close": 24.96, "volume": 358961.0}, {"date": "2019-06-28", "close": 25.15, "volume": 415120.0}, {"date": "2019-07-01", "close": 25.1, "volume": 399521.0}, {"date": "2019-07-02", "close": 25.25, "volume": 239623.0}, {"date": "2019-07-03", "close": 25.53, "volume": 220824.0}, {"date": "2019-07-05", "close": 25.54, "volume": 397272.0}, {"date": "2019-07-08", "close": 25.43, "volume": 318511.0}, {"date": "2019-07-09", "close": 25.54, "volume": 390170.0}, {"date": "2019-07-10", "close": 25.72, "volume": 384816.0}, {"date": "2019-07-11", "close": 25.8, "volume": 516046.0}, {"date": "2019-07-12", "close": 25.74, "volume": 443360.0}, {"date": "2019-07-15", "close": 25.74, "volume": 208601.0}, {"date": "2019-07-16", "close": 25.64, "volume": 231248.0}, {"date": "2019-07-17", "close": 25.6, "volume": 284676.0}, {"date": "2019-07-18", "close": 25.6, "volume": 191468.0}, {"date": "2019-07-19", "close": 25.45, "volume": 274124.0}, {"date": "2019-07-22", "close": 25.62, "volume": 249595.0}, {"date": "2019-07-23", "close": 25.45, "volume": 270932.0}, {"date": "2019-07-24", "close": 25.39, "volume": 380171.0}, {"date": "2019-07-25", "close": 25.27, "volume": 345636.0}, {"date": "2019-07-26", "close": 25.15, "volume": 411948.0}, {"date": "2019-07-29", "close": 25.06, "volume": 432916.0}, {"date": "2019-07-30", "close": 25.05, "volume": 324836.0}, {"date": "2019-07-31", "close": 24.97, "volume": 371030.0}, {"date": "2019-08-01", "close": 24.99, "volume": 355524.0}, {"date": "2019-08-02", "close": 24.9, "volume": 348253.0}, {"date": "2019-08-05", "close": 24.42, "volume": 571111.0}, {"date": "2019-08-06", "close": 24.6, "volume": 316893.0}, {"date": "2019-08-07", "close": 24.53, "volume": 299715.0}, {"date": "2019-08-08", "close": 24.85, "volume": 360042.0}, {"date": "2019-08-09", "close": 24.75, "volume": 332368.0}, {"date": "2019-08-12", "close": 24.6, "volume": 299259.0}, {"date": "2019-08-13", "close": 24.78, "volume": 315606.0}, {"date": "2019-08-14", "close": 24.39, "volume": 424151.0}, {"date": "2019-08-15", "close": 24.48, "volume": 366383.0}, {"date": "2019-08-16", "close": 24.72, "volume": 340671.0}, {"date": "2019-08-19", "close": 24.94, "volume": 262584.0}, {"date": "2019-08-20", "close": 24.94, "volume": 293801.0}, {"date": "2019-08-21", "close": 25.07, "volume": 271985.0}, {"date": "2019-08-22", "close": 24.98, "volume": 206790.0}, {"date": "2019-08-23", "close": 24.58, "volume": 233205.0}, {"date": "2019-08-26", "close": 24.72, "volume": 215124.0}, {"date": "2019-08-27", "close": 24.75, "volume": 441528.0}, {"date": "2019-08-28", "close": 25.04, "volume": 325866.0}, {"date": "2019-08-29", "close": 25.26, "volume": 433995.0}, {"date": "2019-08-30", "close": 25.27, "volume": 462250.0}, {"date": "2019-09-03", "close": 25.41, "volume": 220168.0}, {"date": "2019-09-04", "close": 25.54, "volume": 397604.0}, {"date": "2019-09-05", "close": 25.48, "volume": 274703.0}, {"date": "2019-09-06", "close": 25.35, "volume": 374595.0}, {"date": "2019-09-09", "close": 25.42, "volume": 501251.0}, {"date": "2019-09-10", "close": 25.42, "volume": 397364.0}, {"date": "2019-09-11", "close": 25.49, "volume": 321316.0}, {"date": "2019-09-12", "close": 25.44, "volume": 370201.0}, {"date": "2019-09-13", "close": 25.49, "volume": 539859.0}, {"date": "2019-09-16", "close": 25.59, "volume": 263445.0}, {"date": "2019-09-17", "close": 25.76, "volume": 369262.0}, {"date": "2019-09-18", "close": 25.79, "volume": 418838.0}, {"date": "2019-09-19", "close": 25.8, "volume": 387677.0}, {"date": "2019-09-20", "close": 25.88, "volume": 264328.0}, {"date": "2019-09-23", "close": 25.93, "volume": 415171.0}, {"date": "2019-09-24", "close": 25.88, "volume": 311510.0}, {"date": "2019-09-25", "close": 25.58, "volume": 530886.0}, {"date": "2019-09-26", "close": 25.63, "volume": 382337.0}, {"date": "2019-09-27", "close": 25.61, "volume": 426578.0}, {"date": "2019-09-30", "close": 25.59, "volume": 384929.0}, {"date": "2019-10-01", "close": 25.45, "volume": 359917.0}, {"date": "2019-10-02", "close": 25.11, "volume": 461119.0}, {"date": "2019-10-03", "close": 25.2, "volume": 405203.0}, {"date": "2019-10-04", "close": 25.32, "volume": 249448.0}, {"date": "2019-10-07", "close": 25.22, "volume": 407530.0}, {"date": "2019-10-08", "close": 24.93, "volume": 394697.0}, {"date": "2019-10-09", "close": 24.98, "volume": 367857.0}, {"date": "2019-10-10", "close": 25.01, "volume": 292560.0}, {"date": "2019-10-11", "close": 25.02, "volume": 296995.0}, {"date": "2019-10-14", "close": 24.89, "volume": 279272.0}, {"date": "2019-10-15", "close": 24.89, "volume": 307294.0}, {"date": "2019-10-16", "close": 24.83, "volume": 232100.0}, {"date": "2019-10-17", "close": 24.81, "volume": 320537.0}, {"date": "2019-10-18", "close": 24.95, "volume": 284602.0}, {"date": "2019-10-21", "close": 25.02, "volume": 383497.0}, {"date": "2019-10-22", "close": 25.01, "volume": 418342.0}, {"date": "2019-10-23", "close": 25.1, "volume": 239279.0}, {"date": "2019-10-24", "close": 25.1, "volume": 304776.0}, {"date": "2019-10-25", "close": 25.03, "volume": 309936.0}, {"date": "2019-10-28", "close": 24.77, "volume": 414342.0}, {"date": "2019-10-29", "close": 24.75, "volume": 233180.0}, {"date": "2019-10-30", "close": 24.87, "volume": 397186.0}, {"date": "2019-10-31", "close": 24.82, "volume": 517337.0}, {"date": "2019-11-01", "close": 25.02, "volume": 264076.0}, {"date": "2019-11-04", "close": 24.96, "volume": 264462.0}, {"date": "2019-11-05", "close": 24.8, "volume": 760628.0}, {"date": "2019-11-06", "close": 24.72, "volume": 409107.0}, {"date": "2019-11-07", "close": 24.47, "volume": 469378.0}, {"date": "2019-11-08", "close": 24.47, "volume": 379091.0}, {"date": "2019-11-11", "close": 24.36, "volume": 614621.0}, {"date": "2019-11-12", "close": 24.39, "volume": 262789.0}, {"date": "2019-11-13", "close": 24.58, "volume": 496706.0}, {"date": "2019-11-14", "close": 24.54, "volume": 1358188.0}, {"date": "2019-11-15", "close": 24.73, "volume": 903377.0}, {"date": "2019-11-18", "close": 24.57, "volume": 742181.0}, {"date": "2019-11-19", "close": 24.42, "volume": 1192400.0}, {"date": "2019-11-20", "close": 24.53, "volume": 653985.0}, {"date": "2019-11-21", "close": 24.74, "volume": 540107.0}, {"date": "2019-11-22", "close": 24.74, "volume": 738153.0}, {"date": "2019-11-25", "close": 24.72, "volume": 561026.0}, {"date": "2019-11-26", "close": 24.6, "volume": 547095.0}, {"date": "2019-11-27", "close": 24.63, "volume": 947024.0}, {"date": "2019-11-29", "close": 24.55, "volume": 250301.0}, {"date": "2019-12-02", "close": 24.27, "volume": 1065104.0}, {"date": "2019-12-03", "close": 24.22, "volume": 1009113.0}, {"date": "2019-12-04", "close": 24.4, "volume": 566399.0}, {"date": "2019-12-05", "close": 24.45, "volume": 1220857.0}, {"date": "2019-12-06", "close": 24.52, "volume": 753356.0}, {"date": "2019-12-09", "close": 24.65, "volume": 1132064.0}, {"date": "2019-12-10", "close": 24.81, "volume": 1270589.0}, {"date": "2019-12-11", "close": 24.93, "volume": 988958.0}, {"date": "2019-12-12", "close": 24.95, "volume": 485861.0}, {"date": "2019-12-13", "close": 24.71, "volume": 876793.0}, {"date": "2019-12-16", "close": 24.96, "volume": 642434.0}, {"date": "2019-12-17", "close": 25.05, "volume": 1156573.0}, {"date": "2019-12-18", "close": 25.25, "volume": 1436174.0}, {"date": "2019-12-19", "close": 25.23, "volume": 749094.0}, {"date": "2019-12-20", "close": 25.37, "volume": 810304.0}, {"date": "2019-12-23", "close": 25.39, "volume": 641740.0}, {"date": "2019-12-24", "close": 25.43, "volume": 282012.0}, {"date": "2019-12-26", "close": 25.54, "volume": 613598.0}, {"date": "2019-12-27", "close": 25.48, "volume": 438766.0}, {"date": "2019-12-30", "close": 25.33, "volume": 1134541.0}, {"date": "2019-12-31", "close": 25.49, "volume": 972353.0}, {"date": "2020-01-02", "close": 25.35, "volume": 1120017.0}, {"date": "2020-01-03", "close": 25.47, "volume": 567463.0}, {"date": "2020-01-06", "close": 25.64, "volume": 493095.0}, {"date": "2020-01-07", "close": 25.56, "volume": 549876.0}, {"date": "2020-01-08", "close": 25.53, "volume": 430843.0}, {"date": "2020-01-09", "close": 25.59, "volume": 362623.0}, {"date": "2020-01-10", "close": 25.59, "volume": 434462.0}, {"date": "2020-01-13", "close": 25.83, "volume": 499800.0}, {"date": "2020-01-14", "close": 25.88, "volume": 487113.0}, {"date": "2020-01-15", "close": 26.05, "volume": 562896.0}, {"date": "2020-01-16", "close": 26.17, "volume": 690199.0}, {"date": "2020-01-17", "close": 26.17, "volume": 407744.0}, {"date": "2020-01-21", "close": 26.09, "volume": 697641.0}, {"date": "2020-01-22", "close": 26.03, "volume": 400482.0}, {"date": "2020-01-23", "close": 26.17, "volume": 699351.0}, {"date": "2020-01-24", "close": 26.05, "volume": 728974.0}, {"date": "2020-01-27", "close": 25.82, "volume": 609302.0}, {"date": "2020-01-28", "close": 25.95, "volume": 787241.0}, {"date": "2020-01-29", "close": 25.91, "volume": 387474.0}, {"date": "2020-01-30", "close": 26.0, "volume": 754378.0}, {"date": "2020-01-31", "close": 25.7, "volume": 528996.0}, {"date": "2020-02-03", "close": 25.67, "volume": 1020582.0}, {"date": "2020-02-04", "close": 25.77, "volume": 536904.0}, {"date": "2020-02-05", "close": 25.88, "volume": 1061069.0}, {"date": "2020-02-06", "close": 25.85, "volume": 510358.0}, {"date": "2020-02-07", "close": 25.74, "volume": 795003.0}, {"date": "2020-02-10", "close": 25.73, "volume": 358738.0}, {"date": "2020-02-11", "close": 25.87, "volume": 1011904.0}, {"date": "2020-02-12", "close": 26.09, "volume": 735063.0}, {"date": "2020-02-13", "close": 26.13, "volume": 722525.0}, {"date": "2020-02-14", "close": 26.28, "volume": 420470.0}, {"date": "2020-02-18", "close": 26.36, "volume": 346688.0}, {"date": "2020-02-19", "close": 26.3, "volume": 397177.0}, {"date": "2020-02-20", "close": 26.37, "volume": 562768.0}, {"date": "2020-02-21", "close": 26.31, "volume": 497468.0}, {"date": "2020-02-24", "close": 25.89, "volume": 419005.0}, {"date": "2020-02-25", "close": 25.26, "volume": 862955.0}, {"date": "2020-02-26", "close": 24.93, "volume": 867254.0}, {"date": "2020-02-27", "close": 23.86, "volume": 1606305.0}, {"date": "2020-02-28", "close": 23.5, "volume": 2148500.0}, {"date": "2020-03-02", "close": 24.47, "volume": 1016425.0}, {"date": "2020-03-03", "close": 24.16, "volume": 1732352.0}, {"date": "2020-03-04", "close": 24.98, "volume": 538565.0}, {"date": "2020-03-05", "close": 24.51, "volume": 766025.0}, {"date": "2020-03-06", "close": 23.87, "volume": 2305403.0}, {"date": "2020-03-09", "close": 20.53, "volume": 2498936.0}, {"date": "2020-03-10", "close": 21.23, "volume": 1035773.0}, {"date": "2020-03-11", "close": 20.3259, "volume": 1639883.0}, {"date": "2020-03-12", "close": 17.47, "volume": 2402097.0}, {"date": "2020-03-13", "close": 19.0, "volume": 2027912.0}, {"date": "2020-03-16", "close": 16.8, "volume": 2044592.0}, {"date": "2020-03-17", "close": 17.06, "volume": 2105486.0}, {"date": "2020-03-18", "close": 15.49, "volume": 3821847.0}, {"date": "2020-03-19", "close": 16.0, "volume": 1874605.0}, {"date": "2020-03-20", "close": 16.06, "volume": 1421735.0}, {"date": "2020-03-23", "close": 14.87, "volume": 3195840.0}, {"date": "2020-03-24", "close": 16.25, "volume": 1628237.0}, {"date": "2020-03-25", "close": 17.14, "volume": 1765549.0}, {"date": "2020-03-26", "close": 17.74, "volume": 3132890.0}, {"date": "2020-03-27", "close": 17.26, "volume": 1654790.0}, {"date": "2020-03-30", "close": 17.34, "volume": 1581155.0}, {"date": "2020-03-31", "close": 17.79, "volume": 2094105.0}, {"date": "2020-04-01", "close": 16.75, "volume": 992387.0}, {"date": "2020-04-02", "close": 17.38, "volume": 1097977.0}, {"date": "2020-04-03", "close": 17.14, "volume": 1254744.0}, {"date": "2020-04-06", "close": 17.98, "volume": 1639941.0}, {"date": "2020-04-07", "close": 18.06, "volume": 1176379.0}, {"date": "2020-04-08", "close": 18.71, "volume": 3784384.0}, {"date": "2020-04-09", "close": 19.43, "volume": 874252.0}, {"date": "2020-04-13", "close": 19.31, "volume": 808879.0}, {"date": "2020-04-14", "close": 19.71, "volume": 1474393.0}, {"date": "2020-04-15", "close": 18.98, "volume": 1435427.0}, {"date": "2020-04-16", "close": 18.89, "volume": 825090.0}, {"date": "2020-04-17", "close": 19.74, "volume": 1209501.0}, {"date": "2020-04-20", "close": 19.33, "volume": 932129.0}, {"date": "2020-04-21", "close": 19.0, "volume": 1403666.0}, {"date": "2020-04-22", "close": 19.44, "volume": 920434.0}, {"date": "2020-04-23", "close": 19.62, "volume": 891775.0}, {"date": "2020-04-24", "close": 19.69, "volume": 858027.0}, {"date": "2020-04-27", "close": 19.94, "volume": 1288568.0}, {"date": "2020-04-28", "close": 20.33, "volume": 675769.0}, {"date": "2020-04-29", "close": 20.82, "volume": 1263336.0}, {"date": "2020-04-30", "close": 20.35, "volume": 701436.0}, {"date": "2020-05-01", "close": 19.77, "volume": 643132.0}, {"date": "2020-05-04", "close": 20.01, "volume": 505321.0}, {"date": "2020-05-05", "close": 20.22, "volume": 627813.0}, {"date": "2020-05-06", "close": 19.71, "volume": 1353246.0}, {"date": "2020-05-07", "close": 19.77, "volume": 566133.0}, {"date": "2020-05-08", "close": 20.3, "volume": 356247.0}, {"date": "2020-05-11", "close": 20.24, "volume": 425487.0}, {"date": "2020-05-12", "close": 19.95, "volume": 552316.0}, {"date": "2020-05-13", "close": 19.4, "volume": 543374.0}, {"date": "2020-05-14", "close": 19.59, "volume": 457493.0}, {"date": "2020-05-15", "close": 19.64, "volume": 342564.0}, {"date": "2020-05-18", "close": 20.44, "volume": 686232.0}, {"date": "2020-05-19", "close": 20.34, "volume": 401454.0}, {"date": "2020-05-20", "close": 20.57, "volume": 367246.0}, {"date": "2020-05-21", "close": 20.38, "volume": 487954.0}, {"date": "2020-05-22", "close": 20.51, "volume": 309430.0}, {"date": "2020-05-26", "close": 20.92, "volume": 324255.0}, {"date": "2020-05-27", "close": 21.08, "volume": 360753.0}, {"date": "2020-05-28", "close": 21.21, "volume": 425647.0}, {"date": "2020-05-29", "close": 21.28, "volume": 376600.0}, {"date": "2020-06-01", "close": 21.32, "volume": 464293.0}, {"date": "2020-06-02", "close": 21.6, "volume": 327459.0}, {"date": "2020-06-03", "close": 21.96, "volume": 419021.0}, {"date": "2020-06-04", "close": 21.92, "volume": 423888.0}, {"date": "2020-06-05", "close": 22.43, "volume": 592780.0}, {"date": "2020-06-08", "close": 23.13, "volume": 486635.0}, {"date": "2020-06-09", "close": 22.47, "volume": 443008.0}, {"date": "2020-06-10", "close": 22.09, "volume": 534114.0}, {"date": "2020-06-11", "close": 20.59, "volume": 373914.0}, {"date": "2020-06-12", "close": 20.55, "volume": 397072.0}, {"date": "2020-06-15", "close": 21.13, "volume": 295174.0}, {"date": "2020-06-16", "close": 21.22, "volume": 366950.0}, {"date": "2020-06-17", "close": 21.08, "volume": 324420.0}, {"date": "2020-06-18", "close": 21.13, "volume": 376416.0}, {"date": "2020-06-19", "close": 20.71, "volume": 324411.0}, {"date": "2020-06-22", "close": 20.88, "volume": 239631.0}, {"date": "2020-06-23", "close": 20.69, "volume": 410503.0}, {"date": "2020-06-24", "close": 20.14, "volume": 511158.0}, {"date": "2020-06-25", "close": 19.77, "volume": 335808.0}, {"date": "2020-06-26", "close": 19.33, "volume": 425120.0}, {"date": "2020-06-29", "close": 19.64, "volume": 473609.0}, {"date": "2020-06-30", "close": 19.94, "volume": 358925.0}, {"date": "2020-07-01", "close": 20.02, "volume": 368012.0}, {"date": "2020-07-02", "close": 20.07, "volume": 426831.0}, {"date": "2020-07-06", "close": 19.83, "volume": 532059.0}, {"date": "2020-07-07", "close": 19.68, "volume": 425014.0}, {"date": "2020-07-08", "close": 19.73, "volume": 245801.0}, {"date": "2020-07-09", "close": 19.36, "volume": 402485.0}, {"date": "2020-07-10", "close": 19.65, "volume": 497419.0}, {"date": "2020-07-13", "close": 19.62, "volume": 568152.0}, {"date": "2020-07-14", "close": 19.87, "volume": 404785.0}, {"date": "2020-07-15", "close": 20.23, "volume": 487088.0}, {"date": "2020-07-16", "close": 20.26, "volume": 413353.0}, {"date": "2020-07-17", "close": 20.36, "volume": 493833.0}, {"date": "2020-07-20", "close": 20.1, "volume": 348517.0}, {"date": "2020-07-21", "close": 20.47, "volume": 563182.0}, {"date": "2020-07-22", "close": 20.51, "volume": 339212.0}, {"date": "2020-07-23", "close": 20.48, "volume": 385547.0}, {"date": "2020-07-24", "close": 20.37, "volume": 366534.0}, {"date": "2020-07-27", "close": 20.23, "volume": 489549.0}, {"date": "2020-07-28", "close": 20.33, "volume": 891433.0}, {"date": "2020-07-29", "close": 20.66, "volume": 387343.0}, {"date": "2020-07-30", "close": 20.48, "volume": 321088.0}, {"date": "2020-07-31", "close": 20.53, "volume": 357394.0}, {"date": "2020-08-03", "close": 20.51, "volume": 397108.0}, {"date": "2020-08-04", "close": 20.84, "volume": 361596.0}, {"date": "2020-08-05", "close": 20.84, "volume": 385661.0}, {"date": "2020-08-06", "close": 20.95, "volume": 494978.0}, {"date": "2020-08-07", "close": 21.1, "volume": 382340.0}, {"date": "2020-08-10", "close": 21.32, "volume": 407177.0}, {"date": "2020-08-11", "close": 21.09, "volume": 618892.0}, {"date": "2020-08-12", "close": 21.39, "volume": 675596.0}, {"date": "2020-08-13", "close": 21.28, "volume": 260620.0}, {"date": "2020-08-14", "close": 21.21, "volume": 367336.0}, {"date": "2020-08-17", "close": 21.23, "volume": 338485.0}, {"date": "2020-08-18", "close": 21.05, "volume": 269317.0}, {"date": "2020-08-19", "close": 20.95, "volume": 275253.0}, {"date": "2020-08-20", "close": 20.85, "volume": 428836.0}, {"date": "2020-08-21", "close": 20.79, "volume": 388940.0}, {"date": "2020-08-24", "close": 20.84, "volume": 405343.0}, {"date": "2020-08-25", "close": 20.61, "volume": 291512.0}, {"date": "2020-08-26", "close": 20.33, "volume": 472016.0}, {"date": "2020-08-27", "close": 20.38, "volume": 396572.0}, {"date": "2020-08-28", "close": 20.48, "volume": 278449.0}, {"date": "2020-08-31", "close": 20.3, "volume": 339765.0}, {"date": "2020-09-01", "close": 20.21, "volume": 353534.0}, {"date": "2020-09-02", "close": 20.43, "volume": 515918.0}, {"date": "2020-09-03", "close": 20.17, "volume": 733250.0}, {"date": "2020-09-04", "close": 20.04, "volume": 526477.0}, {"date": "2020-09-08", "close": 19.83, "volume": 407721.0}, {"date": "2020-09-09", "close": 20.04, "volume": 424685.0}, {"date": "2020-09-10", "close": 19.73, "volume": 789174.0}, {"date": "2020-09-11", "close": 19.715, "volume": 802942.0}, {"date": "2020-09-14", "close": 19.92, "volume": 547282.0}, {"date": "2020-09-15", "close": 19.82, "volume": 749176.0}, {"date": "2020-09-16", "close": 19.91, "volume": 579171.0}, {"date": "2020-09-17", "close": 19.76, "volume": 861635.0}, {"date": "2020-09-18", "close": 19.59, "volume": 1278119.0}, {"date": "2020-09-21", "close": 19.34, "volume": 484965.0}, {"date": "2020-09-22", "close": 19.41, "volume": 1200873.0}, {"date": "2020-09-23", "close": 18.86, "volume": 503222.0}, {"date": "2020-09-24", "close": 18.75, "volume": 425160.0}, {"date": "2020-09-25", "close": 18.98, "volume": 549140.0}, {"date": "2020-09-28", "close": 19.15, "volume": 306094.0}, {"date": "2020-09-29", "close": 19.16, "volume": 687199.0}, {"date": "2020-09-30", "close": 19.04, "volume": 628389.0}, {"date": "2020-10-01", "close": 19.03, "volume": 633488.0}, {"date": "2020-10-02", "close": 19.24, "volume": 479057.0}, {"date": "2020-10-05", "close": 19.61, "volume": 686513.0}, {"date": "2020-10-06", "close": 19.63, "volume": 797402.0}, {"date": "2020-10-07", "close": 19.84, "volume": 311890.0}, {"date": "2020-10-08", "close": 20.45, "volume": 517764.0}, {"date": "2020-10-09", "close": 20.32, "volume": 460343.0}, {"date": "2020-10-12", "close": 20.38, "volume": 377683.0}, {"date": "2020-10-13", "close": 20.23, "volume": 649145.0}, {"date": "2020-10-14", "close": 20.28, "volume": 797685.0}, {"date": "2020-10-15", "close": 20.4, "volume": 571981.0}, {"date": "2020-10-16", "close": 20.34, "volume": 941202.0}, {"date": "2020-10-19", "close": 20.14, "volume": 487625.0}, {"date": "2020-10-20", "close": 20.27, "volume": 748311.0}, {"date": "2020-10-21", "close": 20.16, "volume": 535913.0}, {"date": "2020-10-22", "close": 20.54, "volume": 688018.0}, {"date": "2020-10-23", "close": 20.54, "volume": 498885.0}, {"date": "2020-10-26", "close": 20.31, "volume": 660359.0}, {"date": "2020-10-27", "close": 20.28, "volume": 781842.0}, {"date": "2020-10-28", "close": 19.72, "volume": 800213.0}, {"date": "2020-10-29", "close": 19.88, "volume": 1554135.0}, {"date": "2020-10-30", "close": 19.66, "volume": 864323.0}, {"date": "2020-11-02", "close": 19.92, "volume": 1535816.0}, {"date": "2020-11-03", "close": 20.16, "volume": 894599.0}, {"date": "2020-11-04", "close": 20.03, "volume": 1407651.0}, {"date": "2020-11-05", "close": 20.17, "volume": 568414.0}, {"date": "2020-11-06", "close": 19.875, "volume": 619558.0}, {"date": "2020-11-09", "close": 20.62, "volume": 744850.0}, {"date": "2020-11-10", "close": 21.08, "volume": 461774.0}, {"date": "2020-11-11", "close": 21.13, "volume": 537866.0}, {"date": "2020-11-12", "close": 20.76, "volume": 365457.0}, {"date": "2020-11-13", "close": 21.08, "volume": 495871.0}, {"date": "2020-11-16", "close": 21.37, "volume": 408916.0}, {"date": "2020-11-17", "close": 21.3, "volume": 404342.0}, {"date": "2020-11-18", "close": 20.94, "volume": 587519.0}, {"date": "2020-11-19", "close": 21.02, "volume": 416231.0}, {"date": "2020-11-20", "close": 21.01, "volume": 583800.0}, {"date": "2020-11-23", "close": 21.35, "volume": 550548.0}, {"date": "2020-11-24", "close": 21.83, "volume": 756319.0}, {"date": "2020-11-25", "close": 21.81, "volume": 357855.0}, {"date": "2020-11-27", "close": 21.63, "volume": 60779.0}, {"date": "2020-11-30", "close": 21.16, "volume": 550330.0}, {"date": "2020-12-01", "close": 21.28, "volume": 590156.0}, {"date": "2020-12-02", "close": 21.47, "volume": 597896.0}, {"date": "2020-12-03", "close": 21.56, "volume": 782518.0}, {"date": "2020-12-04", "close": 21.81, "volume": 739903.0}, {"date": "2020-12-07", "close": 21.67, "volume": 658399.0}, {"date": "2020-12-08", "close": 21.77, "volume": 312403.0}, {"date": "2020-12-09", "close": 21.63, "volume": 572004.0}, {"date": "2020-12-10", "close": 21.88, "volume": 352776.0}, {"date": "2020-12-11", "close": 21.83, "volume": 654547.0}, {"date": "2020-12-14", "close": 21.53, "volume": 758462.0}, {"date": "2020-12-15", "close": 21.92, "volume": 670936.0}, {"date": "2020-12-16", "close": 21.62, "volume": 839189.0}, {"date": "2020-12-17", "close": 21.62, "volume": 580542.0}, {"date": "2020-12-18", "close": 21.37, "volume": 571603.0}, {"date": "2020-12-21", "close": 21.05, "volume": 681371.0}, {"date": "2020-12-22", "close": 21.02, "volume": 846548.0}, {"date": "2020-12-23", "close": 21.07, "volume": 966620.0}, {"date": "2020-12-24", "close": 20.82, "volume": 324801.0}, {"date": "2020-12-28", "close": 20.73, "volume": 574835.0}, {"date": "2020-12-29", "close": 20.74, "volume": 1172515.0}, {"date": "2020-12-30", "close": 20.74, "volume": 851503.0}, {"date": "2020-12-31", "close": 20.97, "volume": 839426.0}, {"date": "2021-01-04", "close": 20.6, "volume": 750532.0}, {"date": "2021-01-05", "close": 20.97, "volume": 467652.0}, {"date": "2021-01-06", "close": 21.6, "volume": 596119.0}, {"date": "2021-01-07", "close": 21.66, "volume": 682037.0}, {"date": "2021-01-08", "close": 21.6, "volume": 574925.0}, {"date": "2021-01-11", "close": 21.56, "volume": 640768.0}, {"date": "2021-01-12", "close": 21.96, "volume": 1226868.0}, {"date": "2021-01-13", "close": 22.13, "volume": 335876.0}, {"date": "2021-01-14", "close": 22.28, "volume": 346349.0}, {"date": "2021-01-15", "close": 22.3, "volume": 339140.0}, {"date": "2021-01-19", "close": 22.3, "volume": 941622.0}, {"date": "2021-01-20", "close": 22.36, "volume": 839819.0}, {"date": "2021-01-21", "close": 22.14, "volume": 470530.0}, {"date": "2021-01-22", "close": 22.03, "volume": 406120.0}, {"date": "2021-01-25", "close": 22.08, "volume": 541943.0}, {"date": "2021-01-26", "close": 21.9, "volume": 918945.0}, {"date": "2021-01-27", "close": 21.28, "volume": 669455.0}, {"date": "2021-01-28", "close": 21.62, "volume": 608648.0}, {"date": "2021-01-29", "close": 21.4, "volume": 832577.0}, {"date": "2021-02-01", "close": 21.55, "volume": 917798.0}, {"date": "2021-02-02", "close": 21.67, "volume": 570375.0}, {"date": "2021-02-03", "close": 21.7, "volume": 410168.0}, {"date": "2021-02-04", "close": 21.77, "volume": 509452.0}, {"date": "2021-02-05", "close": 21.88, "volume": 281401.0}, {"date": "2021-02-08", "close": 21.94, "volume": 336986.0}, {"date": "2021-02-09", "close": 21.87, "volume": 337279.0}, {"date": "2021-02-10", "close": 21.98, "volume": 343294.0}, {"date": "2021-02-11", "close": 21.9, "volume": 252873.0}, {"date": "2021-02-12", "close": 21.98, "volume": 347114.0}, {"date": "2021-02-16", "close": 21.98, "volume": 757179.0}, {"date": "2021-02-17", "close": 21.98, "volume": 356296.0}, {"date": "2021-02-18", "close": 21.86, "volume": 346386.0}, {"date": "2021-02-19", "close": 21.87, "volume": 231728.0}, {"date": "2021-02-22", "close": 21.71, "volume": 425451.0}, {"date": "2021-02-23", "close": 21.79, "volume": 1321184.0}, {"date": "2021-02-24", "close": 21.93, "volume": 905793.0}, {"date": "2021-02-25", "close": 21.59, "volume": 468980.0}, {"date": "2021-02-26", "close": 21.13, "volume": 460581.0}, {"date": "2021-03-01", "close": 21.69, "volume": 360845.0}, {"date": "2021-03-02", "close": 21.71, "volume": 322099.0}, {"date": "2021-03-03", "close": 21.7, "volume": 318757.0}, {"date": "2021-03-04", "close": 21.78, "volume": 1257183.0}, {"date": "2021-03-05", "close": 22.13, "volume": 564354.0}, {"date": "2021-03-08", "close": 22.35, "volume": 494231.0}, {"date": "2021-03-09", "close": 22.37, "volume": 496246.0}, {"date": "2021-03-10", "close": 22.75, "volume": 691924.0}, {"date": "2021-03-11", "close": 22.77, "volume": 333390.0}, {"date": "2021-03-12", "close": 23.04, "volume": 488674.0}, {"date": "2021-03-15", "close": 23.26, "volume": 388777.0}, {"date": "2021-03-16", "close": 23.11, "volume": 543940.0}, {"date": "2021-03-17", "close": 22.91, "volume": 465980.0}, {"date": "2021-03-18", "close": 22.48, "volume": 311079.0}, {"date": "2021-03-19", "close": 22.61, "volume": 409552.0}, {"date": "2021-03-22", "close": 22.59, "volume": 280359.0}, {"date": "2021-03-23", "close": 22.44, "volume": 529531.0}, {"date": "2021-03-24", "close": 22.59, "volume": 293720.0}, {"date": "2021-03-25", "close": 22.57, "volume": 420028.0}, {"date": "2021-03-26", "close": 22.89, "volume": 450068.0}, {"date": "2021-03-29", "close": 22.87, "volume": 487196.0}, {"date": "2021-03-30", "close": 22.71, "volume": 459253.0}, {"date": "2021-03-31", "close": 22.81, "volume": 444408.0}, {"date": "2021-04-01", "close": 22.93, "volume": 502275.0}, {"date": "2021-04-05", "close": 23.02, "volume": 278865.0}, {"date": "2021-04-06", "close": 23.17, "volume": 369514.0}, {"date": "2021-04-07", "close": 23.16, "volume": 448478.0}, {"date": "2021-04-08", "close": 23.2, "volume": 299096.0}, {"date": "2021-04-09", "close": 23.13, "volume": 259042.0}, {"date": "2021-04-12", "close": 23.12, "volume": 253376.0}, {"date": "2021-04-13", "close": 23.24, "volume": 462371.0}, {"date": "2021-04-14", "close": 23.38, "volume": 379283.0}, {"date": "2021-04-15", "close": 23.58, "volume": 399166.0}, {"date": "2021-04-16", "close": 23.6, "volume": 390299.0}, {"date": "2021-04-19", "close": 23.57, "volume": 354644.0}, {"date": "2021-04-20", "close": 23.54, "volume": 410501.0}, {"date": "2021-04-21", "close": 23.63, "volume": 277882.0}, {"date": "2021-04-22", "close": 23.5, "volume": 312183.0}, {"date": "2021-04-23", "close": 23.66, "volume": 212743.0}, {"date": "2021-04-26", "close": 23.65, "volume": 487813.0}, {"date": "2021-04-27", "close": 23.67, "volume": 207820.0}, {"date": "2021-04-28", "close": 23.84, "volume": 422857.0}, {"date": "2021-04-29", "close": 24.08, "volume": 313380.0}, {"date": "2021-04-30", "close": 23.99, "volume": 230954.0}, {"date": "2021-05-03", "close": 24.12, "volume": 325275.0}, {"date": "2021-05-04", "close": 24.11, "volume": 456104.0}, {"date": "2021-05-05", "close": 23.99, "volume": 271629.0}, {"date": "2021-05-06", "close": 24.15, "volume": 250492.0}, {"date": "2021-05-07", "close": 24.31, "volume": 233255.0}, {"date": "2021-05-10", "close": 24.44, "volume": 417896.0}, {"date": "2021-05-11", "close": 24.15, "volume": 459111.0}, {"date": "2021-05-12", "close": 23.85, "volume": 623452.0}, {"date": "2021-05-13", "close": 24.1, "volume": 322717.0}, {"date": "2021-05-14", "close": 24.42, "volume": 268355.0}, {"date": "2021-05-17", "close": 24.45, "volume": 348825.0}, {"date": "2021-05-18", "close": 24.29, "volume": 199123.0}, {"date": "2021-05-19", "close": 24.1, "volume": 309636.0}, {"date": "2021-05-20", "close": 24.36, "volume": 228288.0}, {"date": "2021-05-21", "close": 24.45, "volume": 241814.0}, {"date": "2021-05-24", "close": 24.56, "volume": 186861.0}, {"date": "2021-05-25", "close": 24.27, "volume": 207969.0}, {"date": "2021-05-26", "close": 24.35, "volume": 421791.0}, {"date": "2021-05-27", "close": 24.36, "volume": 493272.0}, {"date": "2021-05-28", "close": 24.4, "volume": 490278.0}, {"date": "2021-06-01", "close": 24.59, "volume": 307830.0}, {"date": "2021-06-02", "close": 24.79, "volume": 237322.0}, {"date": "2021-06-03", "close": 24.83, "volume": 258441.0}, {"date": "2021-06-04", "close": 24.93, "volume": 273157.0}, {"date": "2021-06-07", "close": 25.11, "volume": 270309.0}, {"date": "2021-06-08", "close": 25.08, "volume": 188034.0}, {"date": "2021-06-09", "close": 25.26, "volume": 256987.0}, {"date": "2021-06-10", "close": 25.47, "volume": 303079.0}, {"date": "2021-06-11", "close": 25.56, "volume": 212714.0}, {"date": "2021-06-14", "close": 25.57, "volume": 240551.0}, {"date": "2021-06-15", "close": 25.6, "volume": 327003.0}, {"date": "2021-06-16", "close": 25.46, "volume": 297949.0}, {"date": "2021-06-17", "close": 25.11, "volume": 255936.0}, {"date": "2021-06-18", "close": 24.55, "volume": 380550.0}, {"date": "2021-06-21", "close": 24.97, "volume": 280784.0}, {"date": "2021-06-22", "close": 24.91, "volume": 194529.0}, {"date": "2021-06-23", "close": 24.76, "volume": 326899.0}, {"date": "2021-06-24", "close": 24.56, "volume": 386769.0}, {"date": "2021-06-25", "close": 24.61, "volume": 195637.0}, {"date": "2021-06-28", "close": 24.44, "volume": 322347.0}, {"date": "2021-06-29", "close": 24.33, "volume": 295149.0}, {"date": "2021-06-30", "close": 24.46, "volume": 395572.0}, {"date": "2021-07-01", "close": 24.66, "volume": 337238.0}, {"date": "2021-07-02", "close": 24.72, "volume": 268961.0}, {"date": "2021-07-06", "close": 24.57, "volume": 196425.0}, {"date": "2021-07-07", "close": 24.55, "volume": 197834.0}, {"date": "2021-07-08", "close": 24.39, "volume": 270130.0}, {"date": "2021-07-09", "close": 24.61, "volume": 223797.0}, {"date": "2021-07-12", "close": 24.57, "volume": 277310.0}, {"date": "2021-07-13", "close": 24.29, "volume": 162903.0}, {"date": "2021-07-14", "close": 24.2, "volume": 206111.0}, {"date": "2021-07-15", "close": 24.19, "volume": 160302.0}, {"date": "2021-07-16", "close": 24.2, "volume": 121462.0}, {"date": "2021-07-19", "close": 23.59, "volume": 392873.0}, {"date": "2021-07-20", "close": 24.0, "volume": 297322.0}, {"date": "2021-07-21", "close": 24.04, "volume": 289947.0}, {"date": "2021-07-22", "close": 24.0, "volume": 120909.0}, {"date": "2021-07-23", "close": 24.12, "volume": 260061.0}, {"date": "2021-07-26", "close": 24.3, "volume": 297539.0}, {"date": "2021-07-27", "close": 24.36, "volume": 397144.0}, {"date": "2021-07-28", "close": 24.39, "volume": 276849.0}, {"date": "2021-07-29", "close": 24.49, "volume": 169168.0}, {"date": "2021-07-30", "close": 24.24, "volume": 128474.0}, {"date": "2021-08-02", "close": 24.24, "volume": 107629.0}, {"date": "2021-08-03", "close": 24.4, "volume": 233464.0}, {"date": "2021-08-04", "close": 24.2, "volume": 272808.0}, {"date": "2021-08-05", "close": 24.37, "volume": 105586.0}, {"date": "2021-08-06", "close": 24.33, "volume": 104903.0}, {"date": "2021-08-09", "close": 24.23, "volume": 123585.0}, {"date": "2021-08-10", "close": 24.47, "volume": 180505.0}, {"date": "2021-08-11", "close": 24.61, "volume": 144263.0}, {"date": "2021-08-12", "close": 24.69, "volume": 148107.0}, {"date": "2021-08-13", "close": 24.68, "volume": 158470.0}, {"date": "2021-08-16", "close": 24.62, "volume": 110316.0}, {"date": "2021-08-17", "close": 24.52, "volume": 173603.0}, {"date": "2021-08-18", "close": 24.27, "volume": 133278.0}, {"date": "2021-08-19", "close": 23.99, "volume": 192899.0}, {"date": "2021-08-20", "close": 24.21, "volume": 278625.0}, {"date": "2021-08-23", "close": 24.28, "volume": 270246.0}, {"date": "2021-08-24", "close": 24.32, "volume": 251260.0}, {"date": "2021-08-25", "close": 24.48, "volume": 391555.0}, {"date": "2021-08-26", "close": 24.22, "volume": 118546.0}, {"date": "2021-08-27", "close": 24.5, "volume": 151019.0}, {"date": "2021-08-30", "close": 24.48, "volume": 186940.0}, {"date": "2021-08-31", "close": 24.41, "volume": 151841.0}, {"date": "2021-09-01", "close": 24.67, "volume": 237417.0}, {"date": "2021-09-02", "close": 25.04, "volume": 133558.0}, {"date": "2021-09-03", "close": 24.96, "volume": 130583.0}, {"date": "2021-09-07", "close": 24.71, "volume": 191378.0}, {"date": "2021-09-08", "close": 24.81, "volume": 131396.0}, {"date": "2021-09-09", "close": 24.64, "volume": 136882.0}, {"date": "2021-09-10", "close": 24.43, "volume": 110969.0}, {"date": "2021-09-13", "close": 24.59, "volume": 79074.0}, {"date": "2021-09-14", "close": 24.45, "volume": 181469.0}, {"date": "2021-09-15", "close": 24.55, "volume": 191681.0}, {"date": "2021-09-16", "close": 24.4, "volume": 317235.0}, {"date": "2021-09-17", "close": 24.14, "volume": 151325.0}, {"date": "2021-09-20", "close": 23.74, "volume": 296061.0}, {"date": "2021-09-21", "close": 23.79, "volume": 326705.0}, {"date": "2021-09-22", "close": 24.0, "volume": 343614.0}, {"date": "2021-09-23", "close": 24.01, "volume": 231178.0}, {"date": "2021-09-24", "close": 23.92, "volume": 192720.0}, {"date": "2021-09-27", "close": 24.08, "volume": 219599.0}, {"date": "2021-09-28", "close": 23.79, "volume": 252992.0}, {"date": "2021-09-29", "close": 23.91, "volume": 261213.0}, {"date": "2021-09-30", "close": 23.67, "volume": 234390.0}, {"date": "2021-10-01", "close": 23.87, "volume": 275584.0}, {"date": "2021-10-04", "close": 24.23, "volume": 215139.0}, {"date": "2021-10-05", "close": 24.16, "volume": 499392.0}, {"date": "2021-10-06", "close": 24.12, "volume": 174661.0}, {"date": "2021-10-07", "close": 24.25, "volume": 156885.0}, {"date": "2021-10-08", "close": 24.31, "volume": 117472.0}, {"date": "2021-10-11", "close": 24.27, "volume": 133933.0}, {"date": "2021-10-12", "close": 24.44, "volume": 185812.0}, {"date": "2021-10-13", "close": 24.705, "volume": 137430.0}, {"date": "2021-10-14", "close": 25.02, "volume": 129772.0}, {"date": "2021-10-15", "close": 25.1, "volume": 125427.0}, {"date": "2021-10-18", "close": 25.05, "volume": 157508.0}, {"date": "2021-10-19", "close": 25.21, "volume": 140097.0}, {"date": "2021-10-20", "close": 25.45, "volume": 187348.0}, {"date": "2021-10-21", "close": 25.34, "volume": 185188.0}, {"date": "2021-10-22", "close": 25.43, "volume": 94283.0}, {"date": "2021-10-25", "close": 25.445, "volume": 159156.0}, {"date": "2021-10-26", "close": 25.34, "volume": 221968.0}, {"date": "2021-10-27", "close": 25.1, "volume": 234978.0}, {"date": "2021-10-28", "close": 25.21, "volume": 141665.0}, {"date": "2021-10-29", "close": 25.05, "volume": 202272.0}, {"date": "2021-11-01", "close": 25.35, "volume": 150766.0}, {"date": "2021-11-02", "close": 25.22, "volume": 222039.0}, {"date": "2021-11-03", "close": 25.16, "volume": 260799.0}, {"date": "2021-11-04", "close": 25.04, "volume": 156941.0}, {"date": "2021-11-05", "close": 25.15, "volume": 194246.0}, {"date": "2021-11-08", "close": 25.0, "volume": 218539.0}, {"date": "2021-11-09", "close": 25.02, "volume": 188635.0}, {"date": "2021-11-10", "close": 24.88, "volume": 189406.0}, {"date": "2021-11-11", "close": 24.87, "volume": 113125.0}, {"date": "2021-11-12", "close": 24.91, "volume": 98637.0}, {"date": "2021-11-15", "close": 25.07, "volume": 168603.0}, {"date": "2021-11-16", "close": 24.99, "volume": 240886.0}, {"date": "2021-11-17", "close": 24.81, "volume": 402386.0}, {"date": "2021-11-18", "close": 24.72, "volume": 205134.0}, {"date": "2021-11-19", "close": 24.58, "volume": 215358.0}, {"date": "2021-11-22", "close": 24.7, "volume": 134345.0}, {"date": "2021-11-23", "close": 24.84, "volume": 122440.0}, {"date": "2021-11-24", "close": 25.03, "volume": 201658.0}, {"date": "2021-11-26", "close": 24.54, "volume": 129740.0}, {"date": "2021-11-29", "close": 24.62, "volume": 133965.0}, {"date": "2021-11-30", "close": 23.95, "volume": 270376.0}, {"date": "2021-12-01", "close": 23.74, "volume": 201164.0}, {"date": "2021-12-02", "close": 24.1, "volume": 147142.0}, {"date": "2021-12-03", "close": 24.1, "volume": 223017.0}, {"date": "2021-12-06", "close": 24.35, "volume": 197831.0}, {"date": "2021-12-07", "close": 24.57, "volume": 382744.0}, {"date": "2021-12-08", "close": 24.57, "volume": 155774.0}, {"date": "2021-12-09", "close": 24.39, "volume": 310298.0}, {"date": "2021-12-10", "close": 24.49, "volume": 228538.0}, {"date": "2021-12-13", "close": 24.47, "volume": 192095.0}, {"date": "2021-12-14", "close": 24.28, "volume": 184780.0}, {"date": "2021-12-15", "close": 24.55, "volume": 588378.0}, {"date": "2021-12-16", "close": 24.65, "volume": 590422.0}, {"date": "2021-12-17", "close": 24.4, "volume": 253287.0}, {"date": "2021-12-20", "close": 24.19, "volume": 418869.0}, {"date": "2021-12-21", "close": 24.38, "volume": 461116.0}, {"date": "2021-12-22", "close": 24.55, "volume": 366708.0}, {"date": "2021-12-23", "close": 24.45, "volume": 407174.0}, {"date": "2021-12-27", "close": 24.65, "volume": 278829.0}, {"date": "2021-12-28", "close": 24.72, "volume": 278003.0}, {"date": "2021-12-29", "close": 24.74, "volume": 201517.0}, {"date": "2021-12-30", "close": 24.74, "volume": 371694.0}, {"date": "2021-12-31", "close": 24.96, "volume": 215299.0}, {"date": "2022-01-03", "close": 25.06, "volume": 371285.0}, {"date": "2022-01-04", "close": 25.19, "volume": 316465.0}, {"date": "2022-01-05", "close": 25.05, "volume": 330845.0}, {"date": "2022-01-06", "close": 25.12, "volume": 296198.0}, {"date": "2022-01-07", "close": 25.3, "volume": 496599.0}, {"date": "2022-01-10", "close": 25.25, "volume": 419078.0}, {"date": "2022-01-11", "close": 25.41, "volume": 436232.0}, {"date": "2022-01-12", "close": 25.5, "volume": 300062.0}, {"date": "2022-01-13", "close": 25.5, "volume": 655067.0}, {"date": "2022-01-14", "close": 25.53, "volume": 334904.0}, {"date": "2022-01-18", "close": 25.41, "volume": 507675.0}, {"date": "2022-01-19", "close": 25.27, "volume": 410396.0}, {"date": "2022-01-20", "close": 25.11, "volume": 177223.0}, {"date": "2022-01-21", "close": 24.89, "volume": 569671.0}, {"date": "2022-01-24", "close": 24.68, "volume": 589515.0}, {"date": "2022-01-25", "close": 24.84, "volume": 662298.0}, {"date": "2022-01-26", "close": 24.95, "volume": 584598.0}, {"date": "2022-01-27", "close": 24.99, "volume": 424639.0}, {"date": "2022-01-28", "close": 25.13, "volume": 469528.0}, {"date": "2022-01-31", "close": 25.53, "volume": 553732.0}, {"date": "2022-02-01", "close": 25.6, "volume": 425984.0}, {"date": "2022-02-02", "close": 25.81, "volume": 349629.0}, {"date": "2022-02-03", "close": 25.66, "volume": 233964.0}, {"date": "2022-02-04", "close": 25.59, "volume": 192567.0}, {"date": "2022-02-07", "close": 25.63, "volume": 195985.0}, {"date": "2022-02-08", "close": 25.61, "volume": 266451.0}, {"date": "2022-02-09", "close": 25.83, "volume": 216880.0}, {"date": "2022-02-10", "close": 25.31, "volume": 303136.0}, {"date": "2022-02-11", "close": 25.59, "volume": 448741.0}, {"date": "2022-02-14", "close": 25.29, "volume": 395598.0}, {"date": "2022-02-15", "close": 25.25, "volume": 215492.0}, {"date": "2022-02-16", "close": 25.34, "volume": 456292.0}, {"date": "2022-02-17", "close": 25.24, "volume": 189174.0}, {"date": "2022-02-18", "close": 25.08, "volume": 305345.0}, {"date": "2022-02-22", "close": 24.87, "volume": 411123.0}, {"date": "2022-02-23", "close": 24.76, "volume": 403252.0}, {"date": "2022-02-24", "close": 24.97, "volume": 452213.0}, {"date": "2022-02-25", "close": 25.64, "volume": 669037.0}, {"date": "2022-02-28", "close": 26.03, "volume": 461001.0}, {"date": "2022-03-01", "close": 25.97, "volume": 432679.0}, {"date": "2022-03-02", "close": 26.39, "volume": 341562.0}, {"date": "2022-03-03", "close": 26.56, "volume": 230956.0}, {"date": "2022-03-04", "close": 26.85, "volume": 263541.0}, {"date": "2022-03-07", "close": 26.86, "volume": 448373.0}, {"date": "2022-03-08", "close": 26.87, "volume": 522992.0}, {"date": "2022-03-09", "close": 26.61, "volume": 462621.0}, {"date": "2022-03-10", "close": 26.89, "volume": 240866.0}, {"date": "2022-03-11", "close": 26.67, "volume": 356536.0}, {"date": "2022-03-14", "close": 26.2, "volume": 595471.0}, {"date": "2022-03-15", "close": 26.23, "volume": 652783.0}, {"date": "2022-03-16", "close": 26.29, "volume": 1586502.0}, {"date": "2022-03-17", "close": 26.54, "volume": 509304.0}, {"date": "2022-03-18", "close": 26.47, "volume": 344404.0}, {"date": "2022-03-21", "close": 26.83, "volume": 254574.0}, {"date": "2022-03-22", "close": 26.915, "volume": 3241017.0}, {"date": "2022-03-23", "close": 27.0, "volume": 601130.0}, {"date": "2022-03-24", "close": 27.27, "volume": 411954.0}, {"date": "2022-03-25", "close": 27.57, "volume": 406906.0}, {"date": "2022-03-28", "close": 27.48, "volume": 503334.0}, {"date": "2022-03-29", "close": 27.69, "volume": 439902.0}, {"date": "2022-03-30", "close": 27.82, "volume": 454307.0}, {"date": "2022-03-31", "close": 27.69, "volume": 288523.0}, {"date": "2022-04-01", "close": 27.97, "volume": 660282.0}, {"date": "2022-04-04", "close": 27.92, "volume": 352086.0}, {"date": "2022-04-05", "close": 27.82, "volume": 308992.0}, {"date": "2022-04-06", "close": 28.0, "volume": 323186.0}, {"date": "2022-04-07", "close": 28.12, "volume": 393672.0}, {"date": "2022-04-08", "close": 28.26, "volume": 494396.0}, {"date": "2022-04-11", "close": 27.97, "volume": 495277.0}, {"date": "2022-04-12", "close": 28.11, "volume": 721779.0}, {"date": "2022-04-13", "close": 28.22, "volume": 608577.0}, {"date": "2022-04-14", "close": 28.25, "volume": 450789.0}, {"date": "2022-04-18", "close": 28.24, "volume": 254105.0}, {"date": "2022-04-19", "close": 28.41, "volume": 541157.0}, {"date": "2022-04-20", "close": 28.62, "volume": 476276.0}, {"date": "2022-04-21", "close": 28.22, "volume": 505821.0}, {"date": "2022-04-22", "close": 27.59, "volume": 346230.0}, {"date": "2022-04-25", "close": 27.12, "volume": 568893.0}, {"date": "2022-04-26", "close": 26.99, "volume": 396064.0}, {"date": "2022-04-27", "close": 27.0, "volume": 279733.0}, {"date": "2022-04-28", "close": 27.45, "volume": 898437.0}, {"date": "2022-04-29", "close": 26.69, "volume": 3156871.0}, {"date": "2022-05-02", "close": 26.51, "volume": 645118.0}, {"date": "2022-05-03", "close": 27.0, "volume": 997185.0}, {"date": "2022-05-04", "close": 27.74, "volume": 587043.0}, {"date": "2022-05-05", "close": 27.23, "volume": 391541.0}, {"date": "2022-05-06", "close": 27.38, "volume": 388263.0}, {"date": "2022-05-09", "close": 26.6, "volume": 581121.0}, {"date": "2022-05-10", "close": 26.4, "volume": 712495.0}, {"date": "2022-05-11", "close": 26.36, "volume": 874731.0}, {"date": "2022-05-12", "close": 26.23, "volume": 455704.0}, {"date": "2022-05-13", "close": 26.7, "volume": 421888.0}, {"date": "2022-05-16", "close": 27.01, "volume": 329962.0}, {"date": "2022-05-17", "close": 27.39, "volume": 423454.0}, {"date": "2022-05-18", "close": 27.09, "volume": 3111011.0}, {"date": "2022-05-19", "close": 26.89, "volume": 488982.0}, {"date": "2022-05-20", "close": 26.98, "volume": 446930.0}, {"date": "2022-05-23", "close": 27.29, "volume": 412017.0}, {"date": "2022-05-24", "close": 27.41, "volume": 817536.0}, {"date": "2022-05-25", "close": 27.71, "volume": 503246.0}, {"date": "2022-05-26", "close": 27.85, "volume": 358172.0}, {"date": "2022-05-27", "close": 28.23, "volume": 418090.0}, {"date": "2022-05-31", "close": 28.05, "volume": 807609.0}, {"date": "2022-06-01", "close": 28.26, "volume": 440965.0}, {"date": "2022-06-02", "close": 28.52, "volume": 468972.0}, {"date": "2022-06-03", "close": 28.45, "volume": 581404.0}, {"date": "2022-06-06", "close": 28.51, "volume": 301498.0}, {"date": "2022-06-07", "close": 28.93, "volume": 424466.0}, {"date": "2022-06-08", "close": 28.58, "volume": 384517.0}, {"date": "2022-06-09", "close": 28.11, "volume": 449971.0}, {"date": "2022-06-10", "close": 27.67, "volume": 470466.0}, {"date": "2022-06-13", "close": 26.57, "volume": 493100.0}, {"date": "2022-06-14", "close": 26.09, "volume": 1760098.0}, {"date": "2022-06-15", "close": 26.0, "volume": 782065.0}, {"date": "2022-06-16", "close": 25.11, "volume": 759599.0}, {"date": "2022-06-17", "close": 24.71, "volume": 1158197.0}, {"date": "2022-06-21", "close": 25.47, "volume": 294530.0}, {"date": "2022-06-22", "close": 25.18, "volume": 504020.0}, {"date": "2022-06-23", "close": 25.19, "volume": 309782.0}, {"date": "2022-06-24", "close": 25.45, "volume": 412941.0}, {"date": "2022-06-27", "close": 25.78, "volume": 744622.0}, {"date": "2022-06-28", "close": 25.98, "volume": 547272.0}, {"date": "2022-06-29", "close": 25.77, "volume": 517902.0}, {"date": "2022-06-30", "close": 25.74, "volume": 473142.0}, {"date": "2022-07-01", "close": 26.11, "volume": 319105.0}, {"date": "2022-07-05", "close": 25.4, "volume": 373714.0}, {"date": "2022-07-06", "close": 25.26, "volume": 486946.0}, {"date": "2022-07-07", "close": 25.77, "volume": 353518.0}, {"date": "2022-07-08", "close": 25.77, "volume": 373070.0}, {"date": "2022-07-11", "close": 25.7, "volume": 231812.0}, {"date": "2022-07-12", "close": 25.44, "volume": 211131.0}, {"date": "2022-07-13", "close": 25.5, "volume": 439364.0}, {"date": "2022-07-14", "close": 25.35, "volume": 413877.0}, {"date": "2022-07-15", "close": 25.62, "volume": 344229.0}, {"date": "2022-07-18", "close": 25.72, "volume": 299341.0}, {"date": "2022-07-19", "close": 26.19, "volume": 232369.0}, {"date": "2022-07-20", "close": 26.11, "volume": 494363.0}, {"date": "2022-07-21", "close": 26.13, "volume": 590946.0}, {"date": "2022-07-22", "close": 26.14, "volume": 315860.0}, {"date": "2022-07-25", "close": 26.77, "volume": 369502.0}, {"date": "2022-07-26", "close": 26.88, "volume": 268863.0}, {"date": "2022-07-27", "close": 27.13, "volume": 270123.0}, {"date": "2022-07-28", "close": 27.61, "volume": 477444.0}, {"date": "2022-07-29", "close": 27.83, "volume": 379215.0}, {"date": "2022-08-01", "close": 27.75, "volume": 546567.0}, {"date": "2022-08-02", "close": 27.55, "volume": 428302.0}, {"date": "2022-08-03", "close": 27.57, "volume": 586313.0}, {"date": "2022-08-04", "close": 27.24, "volume": 328413.0}, {"date": "2022-08-05", "close": 27.21, "volume": 772042.0}, {"date": "2022-08-08", "close": 27.38, "volume": 220003.0}, {"date": "2022-08-09", "close": 27.56, "volume": 256151.0}, {"date": "2022-08-10", "close": 27.89, "volume": 260771.0}, {"date": "2022-08-11", "close": 28.11, "volume": 206240.0}, {"date": "2022-08-12", "close": 28.43, "volume": 380566.0}, {"date": "2022-08-15", "close": 28.42, "volume": 519355.0}, {"date": "2022-08-16", "close": 28.61, "volume": 306154.0}, {"date": "2022-08-17", "close": 28.46, "volume": 320600.0}, {"date": "2022-08-18", "close": 28.76, "volume": 180239.0}, {"date": "2022-08-19", "close": 28.65, "volume": 284648.0}, {"date": "2022-08-22", "close": 28.4, "volume": 189503.0}, {"date": "2022-08-23", "close": 28.65, "volume": 245576.0}, {"date": "2022-08-24", "close": 28.79, "volume": 587690.0}, {"date": "2022-08-25", "close": 29.0, "volume": 384430.0}, {"date": "2022-08-26", "close": 28.57, "volume": 341729.0}, {"date": "2022-08-29", "close": 28.62, "volume": 222222.0}, {"date": "2022-08-30", "close": 28.01, "volume": 555600.0}, {"date": "2022-08-31", "close": 27.75, "volume": 348257.0}, {"date": "2022-09-01", "close": 27.74, "volume": 796537.0}, {"date": "2022-09-02", "close": 27.82, "volume": 284903.0}, {"date": "2022-09-06", "close": 27.65, "volume": 445600.0}, {"date": "2022-09-07", "close": 28.02, "volume": 316534.0}, {"date": "2022-09-08", "close": 28.11, "volume": 253108.0}, {"date": "2022-09-09", "close": 28.42, "volume": 199268.0}, {"date": "2022-09-12", "close": 28.76, "volume": 230717.0}, {"date": "2022-09-13", "close": 28.14, "volume": 381250.0}, {"date": "2022-09-14", "close": 28.54, "volume": 369764.0}, {"date": "2022-09-15", "close": 28.09, "volume": 242205.0}, {"date": "2022-09-16", "close": 27.76, "volume": 463229.0}, {"date": "2022-09-19", "close": 28.01, "volume": 239544.0}, {"date": "2022-09-20", "close": 27.72, "volume": 208982.0}, {"date": "2022-09-21", "close": 27.4, "volume": 248973.0}, {"date": "2022-09-22", "close": 27.06, "volume": 493745.0}, {"date": "2022-09-23", "close": 25.79, "volume": 506613.0}, {"date": "2022-09-26", "close": 25.04, "volume": 607033.0}, {"date": "2022-09-27", "close": 24.99, "volume": 560344.0}, {"date": "2022-09-28", "close": 25.77, "volume": 712476.0}, {"date": "2022-09-29", "close": 25.1, "volume": 488881.0}, {"date": "2022-09-30", "close": 24.88, "volume": 433600.0}, {"date": "2022-10-03", "close": 25.56, "volume": 407173.0}, {"date": "2022-10-04", "close": 26.24, "volume": 834211.0}, {"date": "2022-10-05", "close": 25.95, "volume": 293265.0}, {"date": "2022-10-06", "close": 25.36, "volume": 286551.0}, {"date": "2022-10-07", "close": 25.09, "volume": 274207.0}, {"date": "2022-10-10", "close": 24.91, "volume": 205661.0}, {"date": "2022-10-11", "close": 25.02, "volume": 512488.0}, {"date": "2022-10-12", "close": 24.59, "volume": 216938.0}, {"date": "2022-10-13", "close": 25.25, "volume": 615271.0}, {"date": "2022-10-14", "close": 24.74, "volume": 259287.0}, {"date": "2022-10-17", "close": 25.29, "volume": 220862.0}, {"date": "2022-10-18", "close": 25.64, "volume": 465842.0}, {"date": "2022-10-19", "close": 25.55, "volume": 464595.0}, {"date": "2022-10-20", "close": 25.2, "volume": 274062.0}, {"date": "2022-10-21", "close": 25.61, "volume": 545732.0}, {"date": "2022-10-24", "close": 25.57, "volume": 420910.0}, {"date": "2022-10-25", "close": 25.95, "volume": 275959.0}, {"date": "2022-10-26", "close": 26.08, "volume": 501993.0}, {"date": "2022-10-27", "close": 26.38, "volume": 325920.0}, {"date": "2022-10-28", "close": 26.64, "volume": 406468.0}, {"date": "2022-10-31", "close": 26.71, "volume": 268233.0}, {"date": "2022-11-01", "close": 26.84, "volume": 414173.0}, {"date": "2022-11-02", "close": 26.48, "volume": 416933.0}, {"date": "2022-11-03", "close": 26.63, "volume": 327783.0}, {"date": "2022-11-04", "close": 26.85, "volume": 248138.0}, {"date": "2022-11-07", "close": 26.7, "volume": 410944.0}, {"date": "2022-11-08", "close": 26.81, "volume": 344503.0}, {"date": "2022-11-09", "close": 26.28, "volume": 235846.0}, {"date": "2022-11-10", "close": 27.13, "volume": 243751.0}, {"date": "2022-11-11", "close": 27.15, "volume": 178132.0}, {"date": "2022-11-14", "close": 26.99, "volume": 337157.0}, {"date": "2022-11-15", "close": 27.05, "volume": 517119.0}, {"date": "2022-11-16", "close": 27.12, "volume": 507389.0}, {"date": "2022-11-17", "close": 26.85, "volume": 386035.0}, {"date": "2022-11-18", "close": 27.18, "volume": 265350.0}, {"date": "2022-11-21", "close": 27.12, "volume": 167663.0}, {"date": "2022-11-22", "close": 27.62, "volume": 179174.0}, {"date": "2022-11-23", "close": 27.68, "volume": 452479.0}, {"date": "2022-11-25", "close": 27.75, "volume": 101902.0}, {"date": "2022-11-28", "close": 27.34, "volume": 230163.0}, {"date": "2022-11-29", "close": 27.43, "volume": 202723.0}, {"date": "2022-11-30", "close": 27.92, "volume": 204712.0}, {"date": "2022-12-01", "close": 27.79, "volume": 460183.0}, {"date": "2022-12-02", "close": 27.77, "volume": 284860.0}, {"date": "2022-12-05", "close": 27.43, "volume": 252476.0}, {"date": "2022-12-06", "close": 27.22, "volume": 225374.0}, {"date": "2022-12-07", "close": 27.13, "volume": 233327.0}, {"date": "2022-12-08", "close": 27.05, "volume": 185766.0}, {"date": "2022-12-09", "close": 26.81, "volume": 305516.0}, {"date": "2022-12-12", "close": 27.2, "volume": 340941.0}, {"date": "2022-12-13", "close": 27.51, "volume": 518463.0}, {"date": "2022-12-14", "close": 27.31, "volume": 611750.0}, {"date": "2022-12-15", "close": 27.05, "volume": 385229.0}, {"date": "2022-12-16", "close": 26.72, "volume": 186960.0}, {"date": "2022-12-19", "close": 26.48, "volume": 286453.0}, {"date": "2022-12-20", "close": 26.49, "volume": 397095.0}, {"date": "2022-12-21", "close": 26.89, "volume": 325471.0}, {"date": "2022-12-22", "close": 26.68, "volume": 404128.0}, {"date": "2022-12-23", "close": 26.8, "volume": 168240.0}, {"date": "2022-12-27", "close": 26.89, "volume": 241872.0}, {"date": "2022-12-28", "close": 26.48, "volume": 588199.0}, {"date": "2022-12-29", "close": 26.79, "volume": 340822.0}, {"date": "2022-12-30", "close": 26.69, "volume": 365762.0}, {"date": "2023-01-03", "close": 26.42, "volume": 350792.0}, {"date": "2023-01-04", "close": 26.62, "volume": 258700.0}, {"date": "2023-01-05", "close": 26.51, "volume": 306441.0}, {"date": "2023-01-06", "close": 26.94, "volume": 179536.0}, {"date": "2023-01-09", "close": 27.14, "volume": 235415.0}, {"date": "2023-01-10", "close": 27.16, "volume": 195004.0}, {"date": "2023-01-11", "close": 27.4, "volume": 214724.0}, {"date": "2023-01-12", "close": 27.57, "volume": 231189.0}, {"date": "2023-01-13", "close": 27.6, "volume": 180377.0}, {"date": "2023-01-17", "close": 27.54, "volume": 372315.0}, {"date": "2023-01-18", "close": 27.09, "volume": 240596.0}, {"date": "2023-01-19", "close": 27.09, "volume": 378354.0}, {"date": "2023-01-20", "close": 27.24, "volume": 169348.0}, {"date": "2023-01-23", "close": 27.47, "volume": 249316.0}, {"date": "2023-01-24", "close": 27.48, "volume": 200691.0}, {"date": "2023-01-25", "close": 27.33, "volume": 213628.0}, {"date": "2023-01-26", "close": 27.53, "volume": 240156.0}, {"date": "2023-01-27", "close": 27.49, "volume": 428308.0}, {"date": "2023-01-30", "close": 27.22, "volume": 435029.0}, {"date": "2023-01-31", "close": 27.54, "volume": 420119.0}, {"date": "2023-02-01", "close": 27.51, "volume": 430594.0}, {"date": "2023-02-02", "close": 27.64, "volume": 421524.0}, {"date": "2023-02-03", "close": 27.33, "volume": 2131279.0}, {"date": "2023-02-06", "close": 27.33, "volume": 2227640.0}, {"date": "2023-02-07", "close": 27.4, "volume": 1017288.0}, {"date": "2023-02-08", "close": 27.25, "volume": 373864.0}, {"date": "2023-02-09", "close": 27.03, "volume": 511417.0}, {"date": "2023-02-10", "close": 27.41, "volume": 260905.0}, {"date": "2023-02-13", "close": 27.53, "volume": 316781.0}, {"date": "2023-02-14", "close": 27.56, "volume": 251981.0}, {"date": "2023-02-15", "close": 27.63, "volume": 279624.0}, {"date": "2023-02-16", "close": 27.4, "volume": 161425.0}, {"date": "2023-02-17", "close": 27.31, "volume": 206573.0}, {"date": "2023-02-21", "close": 26.87, "volume": 234460.0}, {"date": "2023-02-22", "close": 26.93, "volume": 223867.0}, {"date": "2023-02-23", "close": 27.21, "volume": 134749.0}, {"date": "2023-02-24", "close": 27.1, "volume": 194105.0}, {"date": "2023-02-27", "close": 26.94, "volume": 255819.0}, {"date": "2023-02-28", "close": 26.72, "volume": 297195.0}, {"date": "2023-03-01", "close": 26.58, "volume": 278505.0}, {"date": "2023-03-02", "close": 26.91, "volume": 243997.0}, {"date": "2023-03-03", "close": 27.16, "volume": 303376.0}, {"date": "2023-03-06", "close": 27.12, "volume": 186064.0}, {"date": "2023-03-07", "close": 26.87, "volume": 216398.0}, {"date": "2023-03-08", "close": 26.87, "volume": 230736.0}, {"date": "2023-03-09", "close": 26.64, "volume": 291794.0}, {"date": "2023-03-10", "close": 26.2, "volume": 344651.0}, {"date": "2023-03-13", "close": 26.13, "volume": 971131.0}, {"date": "2023-03-14", "close": 26.42, "volume": 296666.0}, {"date": "2023-03-15", "close": 25.92, "volume": 584219.0}, {"date": "2023-03-16", "close": 26.2, "volume": 613857.0}, {"date": "2023-03-17", "close": 25.81, "volume": 214841.0}, {"date": "2023-03-20", "close": 25.99, "volume": 134369.0}, {"date": "2023-03-21", "close": 26.16, "volume": 191277.0}, {"date": "2023-03-22", "close": 25.74, "volume": 193812.0}, {"date": "2023-03-23", "close": 25.42, "volume": 364486.0}, {"date": "2023-03-24", "close": 25.55, "volume": 225140.0}, {"date": "2023-03-27", "close": 25.83, "volume": 139726.0}, {"date": "2023-03-28", "close": 26.02, "volume": 220645.0}, {"date": "2023-03-29", "close": 26.33, "volume": 461346.0}, {"date": "2023-03-30", "close": 26.49, "volume": 180766.0}, {"date": "2023-03-31", "close": 26.63, "volume": 649219.0}, {"date": "2023-04-03", "close": 26.82, "volume": 221514.0}, {"date": "2023-04-04", "close": 26.7, "volume": 188151.0}, {"date": "2023-04-05", "close": 27.02, "volume": 228722.0}, {"date": "2023-04-06", "close": 27.03, "volume": 264050.0}, {"date": "2023-04-10", "close": 27.07, "volume": 283943.0}, {"date": "2023-04-11", "close": 27.22, "volume": 344342.0}, {"date": "2023-04-12", "close": 27.19, "volume": 240611.0}, {"date": "2023-04-13", "close": 27.2, "volume": 175743.0}, {"date": "2023-04-14", "close": 27.16, "volume": 325167.0}, {"date": "2023-04-17", "close": 27.22, "volume": 240978.0}, {"date": "2023-04-18", "close": 27.15, "volume": 210552.0}, {"date": "2023-04-19", "close": 27.2, "volume": 245747.0}, {"date": "2023-04-20", "close": 27.04, "volume": 136819.0}, {"date": "2023-04-21", "close": 27.2, "volume": 185886.0}, {"date": "2023-04-24", "close": 27.37, "volume": 94949.0}, {"date": "2023-04-25", "close": 27.09, "volume": 461046.0}, {"date": "2023-04-26", "close": 26.73, "volume": 145478.0}, {"date": "2023-04-27", "close": 26.97, "volume": 101184.0}, {"date": "2023-04-28", "close": 27.13, "volume": 378750.0}, {"date": "2023-05-01", "close": 27.14, "volume": 238314.0}, {"date": "2023-05-02", "close": 26.6, "volume": 421949.0}, {"date": "2023-05-03", "close": 26.49, "volume": 354400.0}, {"date": "2023-05-04", "close": 26.44, "volume": 467094.0}, {"date": "2023-05-05", "close": 26.85, "volume": 95660.0}, {"date": "2023-05-08", "close": 26.82, "volume": 208536.0}, {"date": "2023-05-09", "close": 26.93, "volume": 187701.0}, {"date": "2023-05-10", "close": 26.95, "volume": 236553.0}, {"date": "2023-05-11", "close": 26.78, "volume": 165336.0}, {"date": "2023-05-12", "close": 26.91, "volume": 130566.0}, {"date": "2023-05-15", "close": 27.12, "volume": 213722.0}, {"date": "2023-05-16", "close": 26.6, "volume": 268872.0}, {"date": "2023-05-17", "close": 26.68, "volume": 179000.0}, {"date": "2023-05-18", "close": 26.77, "volume": 362505.0}, {"date": "2023-05-19", "close": 26.77, "volume": 181310.0}, {"date": "2023-05-22", "close": 26.77, "volume": 131841.0}, {"date": "2023-05-23", "close": 26.79, "volume": 616335.0}, {"date": "2023-05-24", "close": 26.58, "volume": 212068.0}, {"date": "2023-05-25", "close": 26.36, "volume": 208066.0}, {"date": "2023-05-26", "close": 26.37, "volume": 178900.0}, {"date": "2023-05-30", "close": 26.33, "volume": 424042.0}, {"date": "2023-05-31", "close": 26.24, "volume": 336407.0}, {"date": "2023-06-01", "close": 26.36, "volume": 424470.0}, {"date": "2023-06-02", "close": 26.86, "volume": 508497.0}, {"date": "2023-06-05", "close": 26.79, "volume": 214508.0}, {"date": "2023-06-06", "close": 26.9, "volume": 355604.0}, {"date": "2023-06-07", "close": 27.31, "volume": 193004.0}, {"date": "2023-06-08", "close": 27.33, "volume": 221634.0}, {"date": "2023-06-09", "close": 27.02, "volume": 209090.0}, {"date": "2023-06-12", "close": 26.87, "volume": 203666.0}, {"date": "2023-06-13", "close": 26.91, "volume": 336063.0}, {"date": "2023-06-14", "close": 26.92, "volume": 279663.0}, {"date": "2023-06-15", "close": 27.17, "volume": 291369.0}, {"date": "2023-06-16", "close": 27.22, "volume": 166683.0}, {"date": "2023-06-20", "close": 26.95, "volume": 242305.0}, {"date": "2023-06-21", "close": 27.11, "volume": 228441.0}, {"date": "2023-06-22", "close": 26.86, "volume": 221662.0}, {"date": "2023-06-23", "close": 26.51, "volume": 195393.0}, {"date": "2023-06-26", "close": 26.81, "volume": 104950.0}, {"date": "2023-06-27", "close": 26.65, "volume": 372091.0}, {"date": "2023-06-28", "close": 26.62, "volume": 352814.0}, {"date": "2023-06-29", "close": 26.81, "volume": 204556.0}, {"date": "2023-06-30", "close": 27.0, "volume": 269484.0}, {"date": "2023-07-03", "close": 27.1, "volume": 152035.0}, {"date": "2023-07-05", "close": 27.11, "volume": 123881.0}, {"date": "2023-07-06", "close": 26.87, "volume": 300412.0}, {"date": "2023-07-07", "close": 26.94, "volume": 136824.0}, {"date": "2023-07-10", "close": 27.04, "volume": 116307.0}, {"date": "2023-07-11", "close": 27.29, "volume": 135837.0}, {"date": "2023-07-12", "close": 27.58, "volume": 279709.0}, {"date": "2023-07-13", "close": 27.75, "volume": 161012.0}, {"date": "2023-07-14", "close": 27.4, "volume": 162738.0}, {"date": "2023-07-17", "close": 27.36, "volume": 237344.0}, {"date": "2023-07-18", "close": 27.49, "volume": 215873.0}, {"date": "2023-07-19", "close": 27.6, "volume": 226229.0}, {"date": "2023-07-20", "close": 27.85, "volume": 164447.0}, {"date": "2023-07-21", "close": 28.04, "volume": 163584.0}, {"date": "2023-07-24", "close": 28.14, "volume": 174308.0}, {"date": "2023-07-25", "close": 28.14, "volume": 116993.0}, {"date": "2023-07-26", "close": 28.14, "volume": 191760.0}, {"date": "2023-07-27", "close": 27.79, "volume": 177181.0}, {"date": "2023-07-28", "close": 27.83, "volume": 386431.0}, {"date": "2023-07-31", "close": 27.99, "volume": 155474.0}, {"date": "2023-08-01", "close": 27.83, "volume": 361641.0}, {"date": "2023-08-02", "close": 27.6, "volume": 181585.0}, {"date": "2023-08-03", "close": 27.44, "volume": 143687.0}, {"date": "2023-08-04", "close": 27.35, "volume": 165135.0}, {"date": "2023-08-07", "close": 27.43, "volume": 77097.0}, {"date": "2023-08-08", "close": 27.41, "volume": 111687.0}, {"date": "2023-08-09", "close": 27.54, "volume": 212588.0}, {"date": "2023-08-10", "close": 27.5, "volume": 166514.0}, {"date": "2023-08-11", "close": 27.64, "volume": 135172.0}, {"date": "2023-08-14", "close": 27.49, "volume": 169053.0}, {"date": "2023-08-15", "close": 27.19, "volume": 135470.0}, {"date": "2023-08-16", "close": 27.14, "volume": 120389.0}, {"date": "2023-08-17", "close": 27.17, "volume": 145372.0}, {"date": "2023-08-18", "close": 27.31, "volume": 327171.0}, {"date": "2023-08-21", "close": 27.27, "volume": 200057.0}, {"date": "2023-08-22", "close": 27.25, "volume": 439093.0}, {"date": "2023-08-23", "close": 27.4, "volume": 287536.0}, {"date": "2023-08-24", "close": 27.2, "volume": 134303.0}, {"date": "2023-08-25", "close": 27.38, "volume": 136994.0}, {"date": "2023-08-28", "close": 27.5, "volume": 138329.0}, {"date": "2023-08-29", "close": 27.65, "volume": 123180.0}, {"date": "2023-08-30", "close": 27.59, "volume": 246433.0}, {"date": "2023-08-31", "close": 27.47, "volume": 111278.0}, {"date": "2023-09-01", "close": 27.52, "volume": 90125.0}, {"date": "2023-09-05", "close": 27.29, "volume": 126382.0}, {"date": "2023-09-06", "close": 26.94, "volume": 202119.0}, {"date": "2023-09-07", "close": 27.18, "volume": 185285.0}, {"date": "2023-09-08", "close": 27.32, "volume": 122654.0}, {"date": "2023-09-11", "close": 27.3, "volume": 113550.0}, {"date": "2023-09-12", "close": 27.48, "volume": 144658.0}, {"date": "2023-09-13", "close": 27.59, "volume": 136359.0}, {"date": "2023-09-14", "close": 27.9, "volume": 116341.0}, {"date": "2023-09-15", "close": 27.78, "volume": 261665.0}, {"date": "2023-09-18", "close": 27.89, "volume": 101744.0}, {"date": "2023-09-19", "close": 27.79, "volume": 283234.0}, {"date": "2023-09-20", "close": 27.87, "volume": 167277.0}, {"date": "2023-09-21", "close": 27.57, "volume": 143622.0}, {"date": "2023-09-22", "close": 27.32, "volume": 422271.0}, {"date": "2023-09-25", "close": 27.37, "volume": 958433.0}, {"date": "2023-09-26", "close": 26.83, "volume": 439566.0}, {"date": "2023-09-27", "close": 26.67, "volume": 303259.0}, {"date": "2023-09-28", "close": 26.5, "volume": 241166.0}, {"date": "2023-09-29", "close": 26.42, "volume": 806059.0}, {"date": "2023-10-02", "close": 25.65, "volume": 315621.0}, {"date": "2023-10-03", "close": 25.52, "volume": 805314.0}, {"date": "2023-10-04", "close": 25.39, "volume": 327589.0}, {"date": "2023-10-05", "close": 25.44, "volume": 174360.0}, {"date": "2023-10-06", "close": 25.7, "volume": 110527.0}, {"date": "2023-10-09", "close": 26.09, "volume": 80049.0}, {"date": "2023-10-10", "close": 26.33, "volume": 132364.0}, {"date": "2023-10-11", "close": 26.63, "volume": 128490.0}, {"date": "2023-10-12", "close": 26.43, "volume": 119624.0}, {"date": "2023-10-13", "close": 26.62, "volume": 127749.0}, {"date": "2023-10-16", "close": 26.89, "volume": 127516.0}, {"date": "2023-10-17", "close": 26.87, "volume": 118361.0}, {"date": "2023-10-18", "close": 26.72, "volume": 236818.0}, {"date": "2023-10-19", "close": 26.61, "volume": 2429029.0}, {"date": "2023-10-20", "close": 26.33, "volume": 341706.0}, {"date": "2023-10-23", "close": 26.19, "volume": 277657.0}, {"date": "2023-10-24", "close": 26.44, "volume": 277398.0}, {"date": "2023-10-25", "close": 26.43, "volume": 197635.0}, {"date": "2023-10-26", "close": 26.46, "volume": 146387.0}, {"date": "2023-10-27", "close": 26.08, "volume": 167535.0}, {"date": "2023-10-30", "close": 26.18, "volume": 94598.0}, {"date": "2023-10-31", "close": 26.31, "volume": 419479.0}, {"date": "2023-11-01", "close": 26.48, "volume": 662481.0}, {"date": "2023-11-02", "close": 27.26, "volume": 221525.0}, {"date": "2023-11-03", "close": 27.28, "volume": 204630.0}, {"date": "2023-11-06", "close": 27.03, "volume": 216119.0}, {"date": "2023-11-07", "close": 26.82, "volume": 227883.0}, {"date": "2023-11-08", "close": 26.51, "volume": 191502.0}, {"date": "2023-11-09", "close": 26.38, "volume": 183930.0}, {"date": "2023-11-10", "close": 26.46, "volume": 173772.0}, {"date": "2023-11-13", "close": 26.44, "volume": 92671.0}, {"date": "2023-11-14", "close": 27.0, "volume": 289113.0}, {"date": "2023-11-15", "close": 27.03, "volume": 254293.0}, {"date": "2023-11-16", "close": 26.87, "volume": 205178.0}, {"date": "2023-11-17", "close": 27.13, "volume": 241879.0}, {"date": "2023-11-20", "close": 27.16, "volume": 326698.0}, {"date": "2023-11-21", "close": 27.17, "volume": 273525.0}, {"date": "2023-11-22", "close": 27.28, "volume": 154005.0}, {"date": "2023-11-24", "close": 27.35, "volume": 67836.0}, {"date": "2023-11-27", "close": 27.34, "volume": 205810.0}, {"date": "2023-11-28", "close": 27.32, "volume": 298070.0}, {"date": "2023-11-29", "close": 27.37, "volume": 286698.0}, {"date": "2023-11-30", "close": 27.62, "volume": 128977.0}, {"date": "2023-12-01", "close": 27.88, "volume": 195544.0}, {"date": "2023-12-04", "close": 27.83, "volume": 286657.0}, {"date": "2023-12-05", "close": 27.5, "volume": 138222.0}, {"date": "2023-12-06", "close": 27.51, "volume": 203812.0}, {"date": "2023-12-07", "close": 27.38, "volume": 263212.0}, {"date": "2023-12-08", "close": 27.45, "volume": 166805.0}, {"date": "2023-12-11", "close": 27.42, "volume": 283886.0}, {"date": "2023-12-12", "close": 27.18, "volume": 248238.0}, {"date": "2023-12-13", "close": 27.85, "volume": 367689.0}, {"date": "2023-12-14", "close": 27.98, "volume": 288940.0}, {"date": "2023-12-15", "close": 27.59, "volume": 414140.0}, {"date": "2023-12-18", "close": 27.69, "volume": 116299.0}, {"date": "2023-12-19", "close": 27.89, "volume": 205918.0}, {"date": "2023-12-20", "close": 27.56, "volume": 550355.0}, {"date": "2023-12-21", "close": 27.7, "volume": 199207.0}, {"date": "2023-12-22", "close": 27.59, "volume": 137454.0}, {"date": "2023-12-26", "close": 27.71, "volume": 185304.0}, {"date": "2023-12-27", "close": 27.69, "volume": 231639.0}, {"date": "2023-12-28", "close": 27.68, "volume": 317193.0}, {"date": "2023-12-29", "close": 27.69, "volume": 296731.0}, {"date": "2024-01-02", "close": 27.9, "volume": 599437.0}, {"date": "2024-01-03", "close": 28.0, "volume": 253290.0}, {"date": "2024-01-04", "close": 27.87, "volume": 189104.0}, {"date": "2024-01-05", "close": 27.87, "volume": 282216.0}, {"date": "2024-01-08", "close": 27.98, "volume": 219581.0}, {"date": "2024-01-09", "close": 27.88, "volume": 343473.0}, {"date": "2024-01-10", "close": 27.82, "volume": 290992.0}, {"date": "2024-01-11", "close": 27.46, "volume": 156406.0}, {"date": "2024-01-12", "close": 27.67, "volume": 522534.0}, {"date": "2024-01-16", "close": 27.37, "volume": 189361.0}, {"date": "2024-01-17", "close": 27.08, "volume": 337809.0}, {"date": "2024-01-18", "close": 27.04, "volume": 325083.0}, {"date": "2024-01-19", "close": 26.99, "volume": 157985.0}, {"date": "2024-01-22", "close": 27.02, "volume": 168575.0}, {"date": "2024-01-23", "close": 27.0, "volume": 193764.0}, {"date": "2024-01-24", "close": 26.83, "volume": 246086.0}, {"date": "2024-01-25", "close": 27.26, "volume": 202307.0}, {"date": "2024-01-26", "close": 27.37, "volume": 191609.0}, {"date": "2024-01-29", "close": 27.48, "volume": 198588.0}, {"date": "2024-01-30", "close": 27.51, "volume": 207968.0}, {"date": "2024-01-31", "close": 27.23, "volume": 291058.0}, {"date": "2024-02-01", "close": 27.5, "volume": 399925.0}, {"date": "2024-02-02", "close": 27.22, "volume": 548345.0}, {"date": "2024-02-05", "close": 26.88, "volume": 492544.0}, {"date": "2024-02-06", "close": 26.85, "volume": 764001.0}, {"date": "2024-02-07", "close": 26.9, "volume": 421199.0}, {"date": "2024-02-08", "close": 26.86, "volume": 257428.0}, {"date": "2024-02-09", "close": 26.91, "volume": 246210.0}, {"date": "2024-02-12", "close": 27.29, "volume": 330469.0}, {"date": "2024-02-13", "close": 26.94, "volume": 239368.0}, {"date": "2024-02-14", "close": 27.01, "volume": 451041.0}, {"date": "2024-02-15", "close": 27.57, "volume": 441967.0}, {"date": "2024-02-16", "close": 27.74, "volume": 187153.0}, {"date": "2024-02-20", "close": 27.74, "volume": 273056.0}, {"date": "2024-02-21", "close": 28.13, "volume": 182783.0}, {"date": "2024-02-22", "close": 28.09, "volume": 181157.0}, {"date": "2024-02-23", "close": 28.12, "volume": 183867.0}, {"date": "2024-02-26", "close": 27.75, "volume": 377247.0}, {"date": "2024-02-27", "close": 27.95, "volume": 144905.0}, {"date": "2024-02-28", "close": 27.89, "volume": 96295.0}, {"date": "2024-02-29", "close": 28.02, "volume": 254929.0}, {"date": "2024-03-01", "close": 28.12, "volume": 210182.0}, {"date": "2024-03-04", "close": 28.34, "volume": 178882.0}, {"date": "2024-03-05", "close": 28.42, "volume": 157841.0}, {"date": "2024-03-06", "close": 28.61, "volume": 161664.0}, {"date": "2024-03-07", "close": 28.76, "volume": 154163.0}, {"date": "2024-03-08", "close": 28.69, "volume": 181216.0}, {"date": "2024-03-11", "close": 28.87, "volume": 211337.0}, {"date": "2024-03-12", "close": 28.81, "volume": 146690.0}, {"date": "2024-03-13", "close": 28.84, "volume": 122879.0}, {"date": "2024-03-14", "close": 28.6, "volume": 190901.0}, {"date": "2024-03-15", "close": 28.66, "volume": 131905.0}, {"date": "2024-03-18", "close": 28.79, "volume": 156995.0}, {"date": "2024-03-19", "close": 29.04, "volume": 349021.0}, {"date": "2024-03-20", "close": 29.1, "volume": 376797.0}, {"date": "2024-03-21", "close": 28.96, "volume": 176880.0}, {"date": "2024-03-22", "close": 28.86, "volume": 137105.0}, {"date": "2024-03-25", "close": 28.9, "volume": 228630.0}, {"date": "2024-03-26", "close": 28.81, "volume": 234326.0}, {"date": "2024-03-27", "close": 29.25, "volume": 224151.0}, {"date": "2024-03-28", "close": 29.53, "volume": 619628.0}, {"date": "2024-04-01", "close": 29.4, "volume": 177912.0}, {"date": "2024-04-02", "close": 29.57, "volume": 151702.0}, {"date": "2024-04-03", "close": 29.64, "volume": 170591.0}, {"date": "2024-04-04", "close": 29.5, "volume": 133474.0}, {"date": "2024-04-05", "close": 29.5, "volume": 210373.0}, {"date": "2024-04-08", "close": 29.565, "volume": 143096.0}, {"date": "2024-04-09", "close": 29.57, "volume": 237836.0}, {"date": "2024-04-10", "close": 29.2, "volume": 302079.0}, {"date": "2024-04-11", "close": 29.18, "volume": 144894.0}, {"date": "2024-04-12", "close": 28.88, "volume": 116598.0}, {"date": "2024-04-15", "close": 28.56, "volume": 161904.0}, {"date": "2024-04-16", "close": 28.25, "volume": 140526.0}, {"date": "2024-04-17", "close": 28.54, "volume": 159799.0}, {"date": "2024-04-18", "close": 28.71, "volume": 150666.0}, {"date": "2024-04-19", "close": 29.21, "volume": 147166.0}, {"date": "2024-04-22", "close": 29.38, "volume": 125855.0}, {"date": "2024-04-23", "close": 29.49, "volume": 139932.0}, {"date": "2024-04-24", "close": 29.69, "volume": 120185.0}, {"date": "2024-04-25", "close": 29.74, "volume": 161383.0}, {"date": "2024-04-26", "close": 29.57, "volume": 108057.0}, {"date": "2024-04-29", "close": 29.78, "volume": 94061.0}, {"date": "2024-04-30", "close": 29.43, "volume": 132797.0}, {"date": "2024-05-01", "close": 29.34, "volume": 212489.0}, {"date": "2024-05-02", "close": 29.67, "volume": 113763.0}, {"date": "2024-05-03", "close": 29.82, "volume": 159058.0}, {"date": "2024-05-06", "close": 30.0, "volume": 184549.0}, {"date": "2024-05-07", "close": 30.13, "volume": 94850.0}, {"date": "2024-05-08", "close": 30.28, "volume": 111745.0}, {"date": "2024-05-09", "close": 30.58, "volume": 116303.0}, {"date": "2024-05-10", "close": 30.62, "volume": 170617.0}, {"date": "2024-05-13", "close": 30.49, "volume": 215975.0}, {"date": "2024-05-14", "close": 30.67, "volume": 207714.0}, {"date": "2024-05-15", "close": 30.83, "volume": 139404.0}, {"date": "2024-05-16", "close": 30.86, "volume": 216006.0}, {"date": "2024-05-17", "close": 30.96, "volume": 204820.0}, {"date": "2024-05-20", "close": 31.03, "volume": 101729.0}, {"date": "2024-05-21", "close": 31.1, "volume": 328206.0}, {"date": "2024-05-22", "close": 30.65, "volume": 143878.0}, {"date": "2024-05-23", "close": 30.24, "volume": 84354.0}, {"date": "2024-05-24", "close": 30.37, "volume": 86344.0}, {"date": "2024-05-28", "close": 30.31, "volume": 96353.0}, {"date": "2024-05-29", "close": 30.0, "volume": 162811.0}, {"date": "2024-05-30", "close": 30.22, "volume": 182221.0}, {"date": "2024-05-31", "close": 30.72, "volume": 105114.0}, {"date": "2024-06-03", "close": 30.52, "volume": 320677.0}, {"date": "2024-06-04", "close": 30.54, "volume": 437591.0}, {"date": "2024-06-05", "close": 30.61, "volume": 237320.0}, {"date": "2024-06-06", "close": 30.48, "volume": 121963.0}, {"date": "2024-06-07", "close": 30.33, "volume": 145629.0}, {"date": "2024-06-10", "close": 30.55, "volume": 92905.0}, {"date": "2024-06-11", "close": 30.48, "volume": 110201.0}, {"date": "2024-06-12", "close": 30.46, "volume": 123553.0}, {"date": "2024-06-13", "close": 30.31, "volume": 119317.0}, {"date": "2024-06-14", "close": 30.11, "volume": 201119.0}, {"date": "2024-06-17", "close": 30.13, "volume": 114866.0}, {"date": "2024-06-18", "close": 30.3, "volume": 120358.0}, {"date": "2024-06-20", "close": 30.44, "volume": 383514.0}, {"date": "2024-06-21", "close": 30.34, "volume": 425157.0}, {"date": "2024-06-24", "close": 30.86, "volume": 105763.0}, {"date": "2024-06-25", "close": 30.74, "volume": 105743.0}, {"date": "2024-06-26", "close": 30.61, "volume": 120199.0}, {"date": "2024-06-27", "close": 30.43, "volume": 179347.0}, {"date": "2024-06-28", "close": 30.46, "volume": 278511.0}, {"date": "2024-07-01", "close": 30.38, "volume": 142972.0}, {"date": "2024-07-02", "close": 30.47, "volume": 154554.0}, {"date": "2024-07-03", "close": 30.62, "volume": 72465.0}, {"date": "2024-07-05", "close": 30.52, "volume": 120700.0}, {"date": "2024-07-08", "close": 30.48, "volume": 66247.0}, {"date": "2024-07-09", "close": 30.52, "volume": 158332.0}, {"date": "2024-07-10", "close": 30.68, "volume": 105814.0}, {"date": "2024-07-11", "close": 31.03, "volume": 109036.0}, {"date": "2024-07-12", "close": 31.25, "volume": 96051.0}, {"date": "2024-07-15", "close": 31.08, "volume": 72034.0}, {"date": "2024-07-16", "close": 31.27, "volume": 180901.0}, {"date": "2024-07-17", "close": 31.4, "volume": 108592.0}, {"date": "2024-07-18", "close": 31.495, "volume": 120277.0}, {"date": "2024-07-19", "close": 31.51, "volume": 125996.0}, {"date": "2024-07-22", "close": 31.82, "volume": 171980.0}, {"date": "2024-07-23", "close": 31.61, "volume": 179833.0}, {"date": "2024-07-24", "close": 31.39, "volume": 137418.0}, {"date": "2024-07-25", "close": 31.28, "volume": 434279.0}, {"date": "2024-07-26", "close": 31.55, "volume": 97732.0}, {"date": "2024-07-29", "close": 31.6, "volume": 269994.0}, {"date": "2024-07-30", "close": 31.79, "volume": 157163.0}, {"date": "2024-07-31", "close": 31.82, "volume": 173178.0}, {"date": "2024-08-01", "close": 32.01, "volume": 108450.0}, {"date": "2024-08-02", "close": 31.65, "volume": 203416.0}, {"date": "2024-08-05", "close": 30.91, "volume": 229357.0}, {"date": "2024-08-06", "close": 31.44, "volume": 159352.0}, {"date": "2024-08-07", "close": 31.53, "volume": 455284.0}, {"date": "2024-08-08", "close": 31.94, "volume": 274538.0}, {"date": "2024-08-09", "close": 31.79, "volume": 138146.0}, {"date": "2024-08-12", "close": 31.71, "volume": 98820.0}, {"date": "2024-08-13", "close": 31.83, "volume": 95622.0}, {"date": "2024-08-14", "close": 32.11, "volume": 170984.0}, {"date": "2024-08-15", "close": 32.22, "volume": 95651.0}, {"date": "2024-08-16", "close": 32.4, "volume": 125486.0}, {"date": "2024-08-19", "close": 32.59, "volume": 170460.0}, {"date": "2024-08-20", "close": 32.38, "volume": 204222.0}, {"date": "2024-08-21", "close": 32.45, "volume": 65099.0}, {"date": "2024-08-22", "close": 32.48, "volume": 109136.0}, {"date": "2024-08-23", "close": 32.74, "volume": 119924.0}, {"date": "2024-08-26", "close": 32.89, "volume": 137089.0}, {"date": "2024-08-27", "close": 32.66, "volume": 108603.0}, {"date": "2024-08-28", "close": 32.55, "volume": 147834.0}, {"date": "2024-08-29", "close": 32.79, "volume": 111869.0}, {"date": "2024-08-30", "close": 33.04, "volume": 102835.0}, {"date": "2024-09-03", "close": 32.89, "volume": 143646.0}, {"date": "2024-09-04", "close": 32.81, "volume": 244449.0}, {"date": "2024-09-05", "close": 32.84, "volume": 169440.0}, {"date": "2024-09-06", "close": 32.54, "volume": 212222.0}, {"date": "2024-09-09", "close": 32.61, "volume": 272182.0}, {"date": "2024-09-10", "close": 32.69, "volume": 265469.0}, {"date": "2024-09-11", "close": 32.68, "volume": 193044.0}, {"date": "2024-09-12", "close": 32.87, "volume": 217763.0}, {"date": "2024-09-13", "close": 33.3, "volume": 74989.0}, {"date": "2024-09-16", "close": 33.63, "volume": 165831.0}, {"date": "2024-09-17", "close": 33.58, "volume": 374931.0}, {"date": "2024-09-18", "close": 33.49, "volume": 82168.0}, {"date": "2024-09-19", "close": 33.44, "volume": 87199.0}, {"date": "2024-09-20", "close": 33.64, "volume": 151583.0}, {"date": "2024-09-23", "close": 34.0, "volume": 142707.0}, {"date": "2024-09-24", "close": 33.96, "volume": 100862.0}, {"date": "2024-09-25", "close": 33.96, "volume": 125206.0}, {"date": "2024-09-26", "close": 33.2, "volume": 106736.0}, {"date": "2024-09-27", "close": 33.45, "volume": 300051.0}, {"date": "2024-09-30", "close": 33.6, "volume": 262606.0}, {"date": "2024-10-01", "close": 33.77, "volume": 95151.0}, {"date": "2024-10-02", "close": 33.93, "volume": 211772.0}, {"date": "2024-10-03", "close": 34.05, "volume": 92353.0}, {"date": "2024-10-04", "close": 34.23, "volume": 99294.0}, {"date": "2024-10-07", "close": 33.95, "volume": 117722.0}, {"date": "2024-10-08", "close": 33.78, "volume": 121227.0}, {"date": "2024-10-09", "close": 33.84, "volume": 98410.0}, {"date": "2024-10-10", "close": 33.83, "volume": 70288.0}, {"date": "2024-10-11", "close": 34.14, "volume": 82390.0}, {"date": "2024-10-14", "close": 34.3899, "volume": 108183.0}, {"date": "2024-10-15", "close": 34.18, "volume": 82597.0}, {"date": "2024-10-16", "close": 34.56, "volume": 77547.0}, {"date": "2024-10-17", "close": 34.49, "volume": 133884.0}, {"date": "2024-10-18", "close": 34.5697, "volume": 225022.0}, {"date": "2024-10-21", "close": 34.36, "volume": 198403.0}, {"date": "2024-10-22", "close": 34.33, "volume": 125764.0}, {"date": "2024-10-23", "close": 34.35, "volume": 72038.0}, {"date": "2024-10-24", "close": 34.38, "volume": 135674.0}, {"date": "2024-10-25", "close": 34.1, "volume": 86994.0}, {"date": "2024-10-28", "close": 34.15, "volume": 185472.0}, {"date": "2024-10-29", "close": 33.92, "volume": 135325.0}, {"date": "2024-10-30", "close": 33.96, "volume": 133985.0}, {"date": "2024-10-31", "close": 34.1, "volume": 90466.0}, {"date": "2024-11-01", "close": 33.69, "volume": 158683.0}, {"date": "2024-11-04", "close": 33.82, "volume": 123069.0}, {"date": "2024-11-05", "close": 34.43, "volume": 99406.0}, {"date": "2024-11-06", "close": 35.11, "volume": 214744.0}, {"date": "2024-11-07", "close": 35.28, "volume": 244571.0}, {"date": "2024-11-08", "close": 35.58, "volume": 141264.0}, {"date": "2024-11-11", "close": 35.89, "volume": 444950.0}, {"date": "2024-11-12", "close": 35.65, "volume": 458805.0}, {"date": "2024-11-13", "close": 35.59, "volume": 119292.0}, {"date": "2024-11-14", "close": 35.64, "volume": 168118.0}, {"date": "2024-11-15", "close": 36.07, "volume": 204466.0}, {"date": "2024-11-18", "close": 36.52, "volume": 172904.0}, {"date": "2024-11-19", "close": 36.75, "volume": 105491.0}, {"date": "2024-11-20", "close": 36.83, "volume": 236783.0}, {"date": "2024-11-21", "close": 37.66, "volume": 350090.0}, {"date": "2024-11-22", "close": 37.78, "volume": 238153.0}, {"date": "2024-11-25", "close": 37.43, "volume": 289857.0}, {"date": "2024-11-26", "close": 37.59, "volume": 222439.0}, {"date": "2024-11-27", "close": 37.84, "volume": 194332.0}, {"date": "2024-11-29", "close": 38.24, "volume": 61733.0}, {"date": "2024-12-02", "close": 37.56, "volume": 222829.0}, {"date": "2024-12-03", "close": 37.49, "volume": 111801.0}, {"date": "2024-12-04", "close": 37.15, "volume": 129813.0}, {"date": "2024-12-05", "close": 37.43, "volume": 148365.0}, {"date": "2024-12-06", "close": 37.04, "volume": 276238.0}, {"date": "2024-12-09", "close": 36.53, "volume": 122389.0}, {"date": "2024-12-10", "close": 36.34, "volume": 223857.0}, {"date": "2024-12-11", "close": 36.49, "volume": 129744.0}, {"date": "2024-12-12", "close": 36.46, "volume": 228523.0}, {"date": "2024-12-13", "close": 36.11, "volume": 128533.0}, {"date": "2024-12-16", "close": 35.81, "volume": 160642.0}, {"date": "2024-12-17", "close": 35.57, "volume": 157742.0}, {"date": "2024-12-18", "close": 34.64, "volume": 250167.0}, {"date": "2024-12-19", "close": 34.83, "volume": 157902.0}, {"date": "2024-12-20", "close": 35.37, "volume": 133320.0}, {"date": "2024-12-23", "close": 35.49, "volume": 200452.0}, {"date": "2024-12-24", "close": 35.82, "volume": 84741.0}, {"date": "2024-12-26", "close": 35.61, "volume": 133487.0}, {"date": "2024-12-27", "close": 35.54, "volume": 167473.0}, {"date": "2024-12-30", "close": 35.55, "volume": 299774.0}, {"date": "2024-12-31", "close": 35.65, "volume": 173191.0}, {"date": "2025-01-02", "close": 35.86, "volume": 232142.0}, {"date": "2025-01-03", "close": 36.08, "volume": 166556.0}, {"date": "2025-01-06", "close": 35.86, "volume": 247854.0}, {"date": "2025-01-07", "close": 35.81, "volume": 233756.0}, {"date": "2025-01-08", "close": 36.19, "volume": 229637.0}, {"date": "2025-01-10", "close": 35.82, "volume": 311650.0}, {"date": "2025-01-13", "close": 35.92, "volume": 169619.0}, {"date": "2025-01-14", "close": 36.54, "volume": 412395.0}, {"date": "2025-01-15", "close": 36.84, "volume": 334941.0}, {"date": "2025-01-16", "close": 37.48, "volume": 317544.0}, {"date": "2025-01-17", "close": 37.58, "volume": 465192.0}, {"date": "2025-01-21", "close": 38.28, "volume": 372411.0}, {"date": "2025-01-22", "close": 37.64, "volume": 279550.0}, {"date": "2025-01-23", "close": 37.66, "volume": 301527.0}, {"date": "2025-01-24", "close": 37.65, "volume": 330080.0}, {"date": "2025-01-27", "close": 36.64, "volume": 420624.0}, {"date": "2025-01-28", "close": 36.66, "volume": 696517.0}, {"date": "2025-01-29", "close": 36.72, "volume": 469700.0}, {"date": "2025-01-30", "close": 37.34, "volume": 470048.0}, {"date": "2025-01-31", "close": 36.79, "volume": 539020.0}, {"date": "2025-02-03", "close": 37.12, "volume": 650091.0}, {"date": "2025-02-04", "close": 37.04, "volume": 395991.0}, {"date": "2025-02-05", "close": 37.37, "volume": 365947.0}, {"date": "2025-02-06", "close": 37.09, "volume": 503970.0}, {"date": "2025-02-07", "close": 37.05, "volume": 292447.0}, {"date": "2025-02-10", "close": 37.28, "volume": 189406.0}, {"date": "2025-02-11", "close": 37.27, "volume": 254341.0}, {"date": "2025-02-12", "close": 37.05, "volume": 263027.0}, {"date": "2025-02-13", "close": 37.31, "volume": 397349.0}, {"date": "2025-02-14", "close": 37.29, "volume": 239939.0}, {"date": "2025-02-18", "close": 37.65, "volume": 371032.0}, {"date": "2025-02-19", "close": 37.68, "volume": 873587.0}, {"date": "2025-02-20", "close": 37.6, "volume": 471236.0}, {"date": "2025-02-21", "close": 37.42, "volume": 278899.0}, {"date": "2025-02-24", "close": 37.32, "volume": 387179.0}, {"date": "2025-02-25", "close": 36.97, "volume": 482112.0}, {"date": "2025-02-26", "close": 37.11, "volume": 692117.0}, {"date": "2025-02-27", "close": 36.74, "volume": 289938.0}, {"date": "2025-02-28", "close": 37.42, "volume": 214876.0}, {"date": "2025-03-03", "close": 37.28, "volume": 613168.0}, {"date": "2025-03-04", "close": 36.6, "volume": 297609.0}, {"date": "2025-03-05", "close": 36.41, "volume": 166794.0}, {"date": "2025-03-06", "close": 35.79, "volume": 242550.0}, {"date": "2025-03-07", "close": 36.2, "volume": 210855.0}, {"date": "2025-03-10", "close": 36.23, "volume": 268623.0}, {"date": "2025-03-11", "close": 36.29, "volume": 266429.0}, {"date": "2025-03-12", "close": 36.46, "volume": 299583.0}, {"date": "2025-03-13", "close": 36.35, "volume": 144797.0}, {"date": "2025-03-14", "close": 37.05, "volume": 151914.0}, {"date": "2025-03-17", "close": 37.52, "volume": 186223.0}, {"date": "2025-03-18", "close": 37.4, "volume": 130686.0}, {"date": "2025-03-19", "close": 37.66, "volume": 302332.0}, {"date": "2025-03-20", "close": 37.76, "volume": 202812.0}, {"date": "2025-03-21", "close": 37.4, "volume": 168159.0}, {"date": "2025-03-24", "close": 37.71, "volume": 125863.0}, {"date": "2025-03-25", "close": 37.49, "volume": 397266.0}, {"date": "2025-03-26", "close": 37.61, "volume": 224084.0}, {"date": "2025-03-27", "close": 37.17, "volume": 145327.0}, {"date": "2025-03-28", "close": 37.33, "volume": 231457.0}, {"date": "2025-03-31", "close": 37.49, "volume": 215125.0}, {"date": "2025-04-01", "close": 37.69, "volume": 1277455.0}, {"date": "2025-04-02", "close": 37.89, "volume": 476654.0}, {"date": "2025-04-03", "close": 36.95, "volume": 544919.0}, {"date": "2025-04-04", "close": 34.55, "volume": 745089.0}, {"date": "2025-04-07", "close": 33.95, "volume": 1611435.0}, {"date": "2025-04-08", "close": 33.62, "volume": 474294.0}, {"date": "2025-04-09", "close": 34.91, "volume": 508942.0}, {"date": "2025-04-10", "close": 34.28, "volume": 1451885.0}, {"date": "2025-04-11", "close": 34.88, "volume": 200198.0}, {"date": "2025-04-14", "close": 35.55, "volume": 303086.0}, {"date": "2025-04-15", "close": 35.82, "volume": 186031.0}, {"date": "2025-04-16", "close": 35.82, "volume": 253829.0}, {"date": "2025-04-17", "close": 36.21, "volume": 143043.0}, {"date": "2025-04-21", "close": 35.2, "volume": 172884.0}, {"date": "2025-04-22", "close": 36.01, "volume": 178408.0}, {"date": "2025-04-23", "close": 36.17, "volume": 154124.0}, {"date": "2025-04-24", "close": 36.61, "volume": 118579.0}, {"date": "2025-04-25", "close": 36.48, "volume": 155839.0}, {"date": "2025-04-28", "close": 36.71, "volume": 198825.0}, {"date": "2025-04-29", "close": 36.66, "volume": 201327.0}, {"date": "2025-04-30", "close": 36.13, "volume": 237495.0}, {"date": "2025-05-01", "close": 36.15, "volume": 191461.0}, {"date": "2025-05-02", "close": 36.48, "volume": 286171.0}, {"date": "2025-05-05", "close": 36.22, "volume": 337732.0}, {"date": "2025-05-06", "close": 36.09, "volume": 178441.0}, {"date": "2025-05-07", "close": 36.54, "volume": 392465.0}, {"date": "2025-05-08", "close": 36.51, "volume": 227156.0}, {"date": "2025-05-09", "close": 36.48, "volume": 183976.0}, {"date": "2025-05-12", "close": 36.39, "volume": 169352.0}, {"date": "2025-05-13", "close": 36.79, "volume": 365810.0}, {"date": "2025-05-14", "close": 36.8, "volume": 165923.0}, {"date": "2025-05-15", "close": 37.08, "volume": 138006.0}, {"date": "2025-05-16", "close": 37.32, "volume": 237677.0}, {"date": "2025-05-19", "close": 37.31, "volume": 234676.0}, {"date": "2025-05-20", "close": 37.35, "volume": 151246.0}, {"date": "2025-05-21", "close": 36.87, "volume": 246916.0}, {"date": "2025-05-22", "close": 36.49, "volume": 182410.0}, {"date": "2025-05-23", "close": 36.86, "volume": 136509.0}, {"date": "2025-05-27", "close": 37.14, "volume": 167553.0}, {"date": "2025-05-28", "close": 36.83, "volume": 140824.0}, {"date": "2025-05-29", "close": 36.88, "volume": 129275.0}, {"date": "2025-05-30", "close": 36.93, "volume": 110371.0}, {"date": "2025-06-02", "close": 37.2, "volume": 198865.0}, {"date": "2025-06-03", "close": 37.43, "volume": 306636.0}, {"date": "2025-06-04", "close": 36.86, "volume": 141763.0}, {"date": "2025-06-05", "close": 36.95, "volume": 148752.0}, {"date": "2025-06-06", "close": 37.165, "volume": 117330.0}, {"date": "2025-06-09", "close": 36.9, "volume": 285689.0}, {"date": "2025-06-10", "close": 37.01, "volume": 128336.0}, {"date": "2025-06-11", "close": 37.32, "volume": 313076.0}, {"date": "2025-06-12", "close": 37.47, "volume": 173562.0}, {"date": "2025-06-13", "close": 37.51, "volume": 122568.0}, {"date": "2025-06-16", "close": 37.28, "volume": 136883.0}, {"date": "2025-06-17", "close": 37.05, "volume": 364012.0}, {"date": "2025-06-18", "close": 37.21, "volume": 132954.0}, {"date": "2025-06-20", "close": 37.25, "volume": 468064.0}, {"date": "2025-06-23", "close": 37.36, "volume": 113272.0}, {"date": "2025-06-24", "close": 37.48, "volume": 85369.0}, {"date": "2025-06-25", "close": 37.21, "volume": 195588.0}, {"date": "2025-06-26", "close": 37.36, "volume": 170439.0}, {"date": "2025-06-27", "close": 37.36, "volume": 254384.0}, {"date": "2025-06-30", "close": 37.51, "volume": 258762.0}, {"date": "2025-07-01", "close": 37.06, "volume": 1050579.0}, {"date": "2025-07-02", "close": 37.12, "volume": 415518.0}, {"date": "2025-07-03", "close": 37.28, "volume": 123886.0}, {"date": "2025-07-07", "close": 37.12, "volume": 218597.0}, {"date": "2025-07-08", "close": 36.99, "volume": 282531.0}, {"date": "2025-07-09", "close": 37.02, "volume": 115589.0}, {"date": "2025-07-10", "close": 37.14, "volume": 227775.0}, {"date": "2025-07-11", "close": 37.13, "volume": 73508.0}, {"date": "2025-07-14", "close": 37.34, "volume": 122975.0}, {"date": "2025-07-15", "close": 37.25, "volume": 142829.0}, {"date": "2025-07-16", "close": 37.17, "volume": 156775.0}, {"date": "2025-07-17", "close": 37.35, "volume": 175074.0}, {"date": "2025-07-18", "close": 37.72, "volume": 103889.0}, {"date": "2025-07-21", "close": 37.4, "volume": 93830.0}, {"date": "2025-07-22", "close": 37.59, "volume": 152777.0}, {"date": "2025-07-23", "close": 37.68, "volume": 134345.0}, {"date": "2025-07-24", "close": 37.9, "volume": 202691.0}, {"date": "2025-07-25", "close": 37.8, "volume": 159232.0}, {"date": "2025-07-28", "close": 37.55, "volume": 88530.0}, {"date": "2025-07-29", "close": 38.05, "volume": 103092.0}, {"date": "2025-07-30", "close": 38.09, "volume": 159542.0}, {"date": "2025-07-31", "close": 38.29, "volume": 136894.0}, {"date": "2025-08-01", "close": 38.04, "volume": 232551.0}, {"date": "2025-08-04", "close": 38.34, "volume": 143541.0}, {"date": "2025-08-05", "close": 38.01, "volume": 131227.0}, {"date": "2025-08-06", "close": 37.96, "volume": 129506.0}, {"date": "2025-08-07", "close": 38.05, "volume": 182594.0}, {"date": "2025-08-08", "close": 37.99, "volume": 171466.0}, {"date": "2025-08-11", "close": 37.78, "volume": 127780.0}, {"date": "2025-08-12", "close": 37.9, "volume": 175717.0}, {"date": "2025-08-13", "close": 38.1, "volume": 174580.0}, {"date": "2025-08-14", "close": 38.03, "volume": 152861.0}, {"date": "2025-08-15", "close": 37.83, "volume": 185641.0}, {"date": "2025-08-18", "close": 37.61, "volume": 141842.0}, {"date": "2025-08-19", "close": 37.75, "volume": 186882.0}, {"date": "2025-08-20", "close": 37.94, "volume": 447149.0}, {"date": "2025-08-21", "close": 37.92, "volume": 172913.0}, {"date": "2025-08-22", "close": 38.07, "volume": 129948.0}, {"date": "2025-08-25", "close": 37.83, "volume": 218897.0}, {"date": "2025-08-26", "close": 37.87, "volume": 104636.0}, {"date": "2025-08-27", "close": 37.95, "volume": 142270.0}, {"date": "2025-08-28", "close": 37.96, "volume": 137339.0}, {"date": "2025-08-29", "close": 37.97, "volume": 147433.0}, {"date": "2025-09-02", "close": 37.78, "volume": 241198.0}, {"date": "2025-09-03", "close": 37.71, "volume": 128633.0}, {"date": "2025-09-04", "close": 37.72, "volume": 181454.0}, {"date": "2025-09-05", "close": 37.55, "volume": 218166.0}, {"date": "2025-09-08", "close": 37.3, "volume": 280424.0}, {"date": "2025-09-09", "close": 37.41, "volume": 164083.0}, {"date": "2025-09-10", "close": 37.68, "volume": 216322.0}, {"date": "2025-09-11", "close": 37.96, "volume": 182729.0}, {"date": "2025-09-12", "close": 37.91, "volume": 293700.0}, {"date": "2025-09-15", "close": 37.94, "volume": 211446.0}, {"date": "2025-09-16", "close": 37.65, "volume": 168563.0}, {"date": "2025-09-17", "close": 37.8, "volume": 116911.0}, {"date": "2025-09-18", "close": 37.85, "volume": 191653.0}, {"date": "2025-09-19", "close": 37.6, "volume": 184879.0}, {"date": "2025-09-22", "close": 37.71, "volume": 123658.0}, {"date": "2025-09-23", "close": 38.02, "volume": 145779.0}, {"date": "2025-09-24", "close": 38.38, "volume": 224057.0}, {"date": "2025-09-25", "close": 38.06, "volume": 176152.0}, {"date": "2025-09-26", "close": 38.28, "volume": 303158.0}, {"date": "2025-09-29", "close": 38.23, "volume": 190737.0}, {"date": "2025-09-30", "close": 38.29, "volume": 254828.0}, {"date": "2025-10-01", "close": 38.21, "volume": 299720.0}, {"date": "2025-10-02", "close": 38.18, "volume": 148410.0}, {"date": "2025-10-03", "close": 38.27, "volume": 856870.0}, {"date": "2025-10-06", "close": 38.34, "volume": 280999.0}, {"date": "2025-10-07", "close": 38.37, "volume": 255718.0}, {"date": "2025-10-08", "close": 38.51, "volume": 147588.0}, {"date": "2025-10-09", "close": 38.0, "volume": 135763.0}, {"date": "2025-10-10", "close": 37.71, "volume": 173717.0}, {"date": "2025-10-13", "close": 37.95, "volume": 137655.0}, {"date": "2025-10-14", "close": 38.08, "volume": 173616.0}, {"date": "2025-10-15", "close": 38.31, "volume": 244494.0}, {"date": "2025-10-16", "close": 38.01, "volume": 341870.0}, {"date": "2025-10-17", "close": 37.95, "volume": 151614.0}, {"date": "2025-10-20", "close": 38.27, "volume": 156592.0}, {"date": "2025-10-21", "close": 38.08, "volume": 160114.0}, {"date": "2025-10-22", "close": 38.14, "volume": 188389.0}, {"date": "2025-10-23", "close": 38.01, "volume": 226543.0}, {"date": "2025-10-24", "close": 38.04, "volume": 210416.0}, {"date": "2025-10-27", "close": 38.11, "volume": 182278.0}, {"date": "2025-10-28", "close": 37.83, "volume": 185737.0}, {"date": "2025-10-29", "close": 37.67, "volume": 622865.0}, {"date": "2025-10-30", "close": 37.72, "volume": 390950.0}, {"date": "2025-10-31", "close": 37.6, "volume": 274102.0}, {"date": "2025-11-03", "close": 37.58, "volume": 596901.0}, {"date": "2025-11-04", "close": 37.38, "volume": 228712.0}, {"date": "2025-11-05", "close": 37.63, "volume": 225195.0}, {"date": "2025-11-06", "close": 37.76, "volume": 225707.0}, {"date": "2025-11-07", "close": 38.15, "volume": 139832.0}, {"date": "2025-11-10", "close": 38.27, "volume": 163855.0}, {"date": "2025-11-11", "close": 38.44, "volume": 139320.0}, {"date": "2025-11-12", "close": 38.49, "volume": 180682.0}, {"date": "2025-11-13", "close": 38.27, "volume": 229178.0}, {"date": "2025-11-14", "close": 38.54, "volume": 225021.0}, {"date": "2025-11-17", "close": 38.42, "volume": 211573.0}, {"date": "2025-11-18", "close": 38.46, "volume": 202473.0}, {"date": "2025-11-19", "close": 38.28, "volume": 194814.0}, {"date": "2025-11-20", "close": 38.22, "volume": 185157.0}, {"date": "2025-11-21", "close": 38.44, "volume": 217541.0}, {"date": "2025-11-24", "close": 38.57, "volume": 169328.0}, {"date": "2025-11-25", "close": 38.6, "volume": 305859.0}, {"date": "2025-11-26", "close": 38.93, "volume": 435641.0}, {"date": "2025-11-28", "close": 39.26, "volume": 90897.0}, {"date": "2025-12-01", "close": 38.87, "volume": 229320.0}, {"date": "2025-12-02", "close": 38.48, "volume": 203564.0}, {"date": "2025-12-03", "close": 38.64, "volume": 191502.0}, {"date": "2025-12-04", "close": 38.77, "volume": 169339.0}, {"date": "2025-12-05", "close": 38.62, "volume": 141785.0}, {"date": "2025-12-08", "close": 38.38, "volume": 264488.0}, {"date": "2025-12-09", "close": 38.2, "volume": 292015.0}, {"date": "2025-12-10", "close": 38.11, "volume": 246476.0}, {"date": "2025-12-11", "close": 38.24, "volume": 212242.0}, {"date": "2025-12-12", "close": 37.88, "volume": 131461.0}, {"date": "2025-12-15", "close": 38.02, "volume": 187288.0}, {"date": "2025-12-16", "close": 37.64, "volume": 259224.0}, {"date": "2025-12-17", "close": 37.73, "volume": 236820.0}, {"date": "2025-12-18", "close": 37.67, "volume": 281447.0}, {"date": "2025-12-19", "close": 37.49, "volume": 306078.0}, {"date": "2025-12-22", "close": 37.7, "volume": 375169.0}, {"date": "2025-12-23", "close": 37.89, "volume": 196037.0}, {"date": "2025-12-24", "close": 37.91, "volume": 88609.0}, {"date": "2025-12-26", "close": 37.8, "volume": 73026.0}, {"date": "2025-12-29", "close": 37.91, "volume": 167009.0}, {"date": "2025-12-30", "close": 38.05, "volume": 313053.0}, {"date": "2025-12-31", "close": 37.87, "volume": 219797.0}, {"date": "2026-01-02", "close": 38.23, "volume": 431136.0}, {"date": "2026-01-05", "close": 38.0, "volume": 349741.0}, {"date": "2026-01-06", "close": 37.77, "volume": 295858.0}, {"date": "2026-01-07", "close": 37.44, "volume": 347097.0}, {"date": "2026-01-08", "close": 37.74, "volume": 305026.0}, {"date": "2026-01-09", "close": 37.95, "volume": 227564.0}, {"date": "2026-01-12", "close": 38.13, "volume": 170836.0}, {"date": "2026-01-13", "close": 38.48, "volume": 238438.0}, {"date": "2026-01-14", "close": 38.78, "volume": 291710.0}, {"date": "2026-01-15", "close": 39.05, "volume": 258994.0}, {"date": "2026-01-16", "close": 39.32, "volume": 243398.0}, {"date": "2026-01-20", "close": 39.07, "volume": 227954.0}, {"date": "2026-01-21", "close": 39.39, "volume": 443821.0}, {"date": "2026-01-22", "close": 39.41, "volume": 170113.0}, {"date": "2026-01-23", "close": 39.31, "volume": 240389.0}, {"date": "2026-01-26", "close": 39.52, "volume": 206199.0}, {"date": "2026-01-27", "close": 39.91, "volume": 166816.0}, {"date": "2026-01-28", "close": 40.0, "volume": 184152.0}, {"date": "2026-01-29", "close": 40.22, "volume": 313073.0}, {"date": "2026-01-30", "close": 40.1, "volume": 150496.0}, {"date": "2026-02-02", "close": 39.84, "volume": 330258.0}, {"date": "2026-02-03", "close": 40.54, "volume": 236571.0}, {"date": "2026-02-04", "close": 40.53, "volume": 171830.0}, {"date": "2026-02-05", "close": 40.57, "volume": 210029.0}, {"date": "2026-02-06", "close": 40.77, "volume": 198124.0}, {"date": "2026-02-09", "close": 40.94, "volume": 426154.0}, {"date": "2026-02-10", "close": 41.25, "volume": 296329.0}, {"date": "2026-02-11", "close": 41.77, "volume": 175145.0}, {"date": "2026-02-12", "close": 42.04, "volume": 201200.0}, {"date": "2026-02-13", "close": 42.96, "volume": 176718.0}, {"date": "2026-02-17", "close": 42.86, "volume": 291446.0}, {"date": "2026-02-18", "close": 42.51, "volume": 352458.0}, {"date": "2026-02-19", "close": 42.82, "volume": 226482.0}, {"date": "2026-02-20", "close": 43.06, "volume": 247316.0}, {"date": "2026-02-23", "close": 43.17, "volume": 269753.0}, {"date": "2026-02-24", "close": 43.3, "volume": 226423.0}, {"date": "2026-02-25", "close": 43.24, "volume": 240121.0}, {"date": "2026-02-26", "close": 43.44, "volume": 197141.0}, {"date": "2026-02-27", "close": 43.77, "volume": 264704.0}, {"date": "2026-03-02", "close": 44.02, "volume": 211650.0}, {"date": "2026-03-03", "close": 43.86, "volume": 155004.0}, {"date": "2026-03-04", "close": 43.94, "volume": 295603.0}, {"date": "2026-03-05", "close": 43.67, "volume": 1096413.0}, {"date": "2026-03-06", "close": 43.69, "volume": 363456.0}, {"date": "2026-03-09", "close": 43.64, "volume": 410550.0}, {"date": "2026-03-10", "close": 43.32, "volume": 388334.0}, {"date": "2026-03-11", "close": 43.53, "volume": 188512.0}, {"date": "2026-03-12", "close": 43.53, "volume": 213817.0}, {"date": "2026-03-13", "close": 43.81, "volume": 259357.0}, {"date": "2026-03-16", "close": 43.95, "volume": 171377.0}, {"date": "2026-03-17", "close": 43.96, "volume": 237354.0}, {"date": "2026-03-18", "close": 43.61, "volume": 271185.0}, {"date": "2026-03-19", "close": 43.85, "volume": 600751.0}, {"date": "2026-03-20", "close": 43.16, "volume": 420336.0}, {"date": "2026-03-23", "close": 43.48, "volume": 151751.0}, {"date": "2026-03-24", "close": 43.94, "volume": 192066.0}, {"date": "2026-03-25", "close": 43.94, "volume": 152704.0}, {"date": "2026-03-26", "close": 43.78, "volume": 222139.0}, {"date": "2026-03-27", "close": 43.86, "volume": 527600.0}, {"date": "2026-03-30", "close": 43.92, "volume": 337337.0}, {"date": "2026-03-31", "close": 43.66, "volume": 493920.0}, {"date": "2026-04-01", "close": 43.5, "volume": 270172.0}, {"date": "2026-04-02", "close": 43.8, "volume": 171092.0}, {"date": "2026-04-06", "close": 43.75, "volume": 215236.0}, {"date": "2026-04-07", "close": 44.06, "volume": 351009.0}, {"date": "2026-04-08", "close": 44.06, "volume": 252688.0}, {"date": "2026-04-09", "close": 44.22, "volume": 237469.0}, {"date": "2026-04-10", "close": 44.1, "volume": 178157.0}, {"date": "2026-04-13", "close": 43.57, "volume": 223177.0}, {"date": "2026-04-14", "close": 43.51, "volume": 124382.0}, {"date": "2026-04-15", "close": 43.22, "volume": 362989.0}, {"date": "2026-04-16", "close": 43.4, "volume": 115880.0}, {"date": "2026-04-17", "close": 43.13, "volume": 186847.0}, {"date": "2026-04-20", "close": 43.09, "volume": 238692.0}, {"date": "2026-04-21", "close": 42.82, "volume": 268548.0}, {"date": "2026-04-22", "close": 42.92, "volume": 254726.0}, {"date": "2026-04-23", "close": 43.56, "volume": 160976.0}, {"date": "2026-04-24", "close": 43.49, "volume": 158200.0}, {"date": "2026-04-27", "close": 43.55, "volume": 166685.0}, {"date": "2026-04-28", "close": 43.8, "volume": 211446.0}, {"date": "2026-04-29", "close": 43.8799, "volume": 217890.0}, {"date": "2026-04-30", "close": 44.73, "volume": 308526.0}, {"date": "2026-05-01", "close": 44.41, "volume": 181167.0}, {"date": "2026-05-04", "close": 44.48, "volume": 132648.0}, {"date": "2026-05-05", "close": 44.42, "volume": 138040.0}, {"date": "2026-05-06", "close": 43.68, "volume": 276363.0}, {"date": "2026-05-07", "close": 43.47, "volume": 226763.0}, {"date": "2026-05-08", "close": 43.07, "volume": 470439.0}, {"date": "2026-05-11", "close": 43.52, "volume": 219332.0}, {"date": "2026-05-12", "close": 43.76, "volume": 192134.0}, {"date": "2026-05-13", "close": 43.64, "volume": 400026.0}, {"date": "2026-05-14", "close": 44.12, "volume": 237261.0}, {"date": "2026-05-15", "close": 43.65, "volume": 438935.0}, {"date": "2026-05-18", "close": 44.0, "volume": 456231.0}, {"date": "2026-05-19", "close": 44.35, "volume": 300152.0}, {"date": "2026-05-20", "close": 44.11, "volume": 176404.0}, {"date": "2026-05-21", "close": 44.25, "volume": 265831.0}, {"date": "2026-05-22", "close": 44.57, "volume": 108263.0}, {"date": "2026-05-26", "close": 44.16, "volume": 226377.0}, {"date": "2026-05-27", "close": 43.77, "volume": 219901.0}, {"date": "2026-05-28", "close": 43.36, "volume": 139380.0}, {"date": "2026-05-29", "close": 42.88, "volume": 287506.0}, {"date": "2026-06-01", "close": 42.52, "volume": 688077.0}, {"date": "2026-06-02", "close": 43.14, "volume": 269637.0}, {"date": "2026-06-03", "close": 43.11, "volume": 231816.0}, {"date": "2026-06-04", "close": 43.39, "volume": 477910.0}, {"date": "2026-06-05", "close": 43.46, "volume": 521880.0}, {"date": "2026-06-08", "close": 43.01, "volume": 652687.0}, {"date": "2026-06-09", "close": 43.11, "volume": 223457.0}, {"date": "2026-06-10", "close": 43.33, "volume": 214613.0}, {"date": "2026-06-11", "close": 43.2, "volume": 481741.0}, {"date": "2026-06-12", "close": 43.54, "volume": 274041.0}, {"date": "2026-06-15", "close": 43.25, "volume": 301215.0}, {"date": "2026-06-16", "close": 43.2, "volume": 287378.0}, {"date": "2026-06-17", "close": 42.81, "volume": 364381.0}, {"date": "2026-06-18", "close": 42.96, "volume": 158130.0}, {"date": "2026-06-22", "close": 43.16, "volume": 186568.0}, {"date": "2026-06-23", "close": 43.69, "volume": 187816.0}, {"date": "2026-06-24", "close": 43.63, "volume": 192653.0}, {"date": "2026-06-25", "close": 43.79, "volume": 190985.0}, {"date": "2026-06-26", "close": 44.03, "volume": 398583.0}, {"date": "2026-06-29", "close": 43.82, "volume": 436020.0}, {"date": "2026-06-30", "close": 43.5, "volume": 226473.0}, {"date": "2026-07-01", "close": 43.13, "volume": 394623.0}, {"date": "2026-07-02", "close": 43.7, "volume": 200261.0}, {"date": "2026-07-06", "close": 43.36, "volume": 190869.0}, {"date": "2026-07-07", "close": 44.11, "volume": 241350.0}, {"date": "2026-07-08", "close": 44.08, "volume": 208551.0}, {"date": "2026-07-09", "close": 43.79, "volume": 124173.0}, {"date": "2026-07-10", "close": 43.79, "volume": 172831.0}, {"date": "2026-07-13", "close": 44.31, "volume": 243244.0}, {"date": "2026-07-14", "close": 44.32, "volume": 162865.0}, {"date": "2026-07-15", "close": 43.86, "volume": 239882.0}, {"date": "2026-07-16", "close": 44.31, "volume": 159472.0}, {"date": "2026-07-17", "close": 44.19, "volume": 144156.0}, {"date": "2026-07-20", "close": 44.16, "volume": 177128.0}, {"date": "2026-07-21", "close": 44.09, "volume": 149507.0}, {"date": "2026-07-22", "close": 44.64, "volume": 320848.0}, {"date": "2026-07-23", "close": 44.84, "volume": 228120.0}, {"date": "2026-07-24", "close": 44.84, "volume": 443018.0}, {"date": "2026-07-27", "close": 44.16, "volume": 223328.0}, {"date": "2026-07-28", "close": 44.3, "volume": 618045.0}, {"date": "2026-07-29", "close": 43.92, "volume": 263337.0}, {"date": "2026-07-30", "close": 43.81, "volume": 183147.0}, {"date": "2026-07-31", "close": 43.97, "volume": 297788.0}, {"date": "2026-08-03", "close": 43.93, "volume": 390963.0}, {"date": "2026-08-04", "close": 43.88, "volume": 659855.0}, {"date": "2026-08-05", "close": 43.43, "volume": 267354.0}, {"date": "2026-08-06", "close": 43.63, "volume": 186397.0}, {"date": "2026-08-07", "close": 43.43, "volume": 161197.0}], "refreshing": true}