{"ticker": "EPD", "overview": {"cik": "1061219", "ticker": "EPD", "name": "ENTERPRISE PRODUCTS PARTNERS L.P.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001061219-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001061219-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291582", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001061219-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001061219-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129053", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001183251-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001061219-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001246514-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183238-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183243-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001671418-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001801849-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0002099050-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001636436-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001598375-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001246514-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183238-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001671418-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001801849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0002099050-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001636436-26-000002", "price_sensitive": false}]}, "description": "ENTERPRISE PRODUCTS PARTNERS L.P. trades as EPD on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 18 insider filings for the company. The most recent filing on record is dated 13 March 2026.", "exchange": "NYSE", "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": "EPD", "has_prices": true, "as_of": "2026-08-07", "last": 37.75, "prev_close": 38.05, "change": -0.29999999999999716, "change_pct": -0.007884362680683238, "session_volume": 2492875.0, "vwap_5": 37.9165463065191, "vwap_20": 38.22752000891044, "vwap_60": 37.926408742431995, "vwap_250": 34.75954035302788, "high_52w": 39.8, "low_52w": 30.22, "avg_volume_20": 3373565.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034348-T2", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": ": Investment\nEnterprise Products Partners L.P.\nCommon Stock", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. August Lee Pfluger II picks up EPD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "HOUSE-2022-20021315-T4", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "17/2022$1,001 - $15,000\nF S: New\nJT Enterprise Products Partners L.P.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads EPD ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294803}, {"id": "HOUSE-2022-20021127-T3", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "03/2022$1,001 - $15,000\nF S: New\nJT Enterprise Products Partners L.P.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys EPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353843}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-142", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads EPD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445363}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-142", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads EPD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445363}, {"id": "SENATE-38b95ec7d871407d957e724e5cefead0-7", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/", "trade_date": "2018-09-18", "timestamp": "2018-09-18", "mins": 4273363}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-6", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr offloads EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-23", "timestamp": "2017-03-23", "mins": 5056723}, {"id": "SENATE-28d9700ba9f14e60bcbca8e2e378ebf8-6", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr offloads EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/", "trade_date": "2016-12-13", "timestamp": "2016-12-13", "mins": 5200723}, {"id": "SENATE-28d9700ba9f14e60bcbca8e2e378ebf8-7", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr offloads EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/", "trade_date": "2016-12-13", "timestamp": "2016-12-13", "mins": 5200723}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-3", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr offloads EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-21", "timestamp": "2016-09-21", "mins": 5320243}, {"id": "SENATE-3f2bd4396c0848d09bd76e2c010507d9-15", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr offloads EPD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/", "trade_date": "2016-04-12", "timestamp": "2016-04-12", "mins": 5553523}, {"id": "SENATE-d5741310e8a24be6b3ae9843568526a8-16", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/", "trade_date": "2016-02-17", "timestamp": "2016-02-17", "mins": 5632723}, {"id": "SENATE-86121a25fe1d481a9557d0b9a975494d-16", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/", "trade_date": "2016-02-17", "timestamp": "2016-02-17", "mins": 5632723}, {"id": "SENATE-b21ef8002a0b4c118ae18b743ade8166-16", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/", "trade_date": "2016-02-17", "timestamp": "2016-02-17", "mins": 5632723}, {"id": "SENATE-d5741310e8a24be6b3ae9843568526a8-58", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/", "trade_date": "2016-02-01", "timestamp": "2016-02-01", "mins": 5655763}, {"id": "SENATE-86121a25fe1d481a9557d0b9a975494d-58", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/", "trade_date": "2016-02-01", "timestamp": "2016-02-01", "mins": 5655763}, {"id": "SENATE-b21ef8002a0b4c118ae18b743ade8166-58", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in EPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/", "trade_date": "2016-02-01", "timestamp": "2016-02-01", "mins": 5655763}, {"id": "SENATE-2720c946d8614079b392d2d4bc8af95c-1", "src": "CONGRESS", "ticker": "EPD", "cik": "", "company": "ENTERPRISE PRODUCTS PARTNERS L.P.", "company_raw": "Enterprise Products Partners L.P. (NYSE)", "who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Rafael E Cruz files a buy in EPD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2720c946-d861-4079-b392-d2d4bc8af95c/", "trade_date": "2014-02-21", "timestamp": "2014-02-21", "mins": 6678163}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enterprise Products Partners L.P. Common Stock", "new_value": "ENTERPRISE PRODUCTS PARTNERS L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061219", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061219", "applied": 1, "detected_at": "2026-09-11T14:36:36.146795"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 49007.0, "sold": 119007.0, "net": -70000.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 100001.0, "net": -99000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}}, {"who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2014-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2720c946-d861-4079-b392-d2d4bc8af95c/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2014-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2720c946-d861-4079-b392-d2d4bc8af95c/"}}, {"who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001061219-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001061219-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291582", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001061219-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001061219-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129053", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001183251-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001061219-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001246514-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183238-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001183243-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001671418-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001801849-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0002099050-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001636436-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001598375-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001246514-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183238-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001183251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001671418-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001801849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0002099050-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001636436-26-000002", "price_sensitive": false}], "performance": {"ticker": "EPD", "has_prices": true, "summary": {"n": 10, "avg": 0.3348912711507772, "win_rate": 1.0, "best": 0.44746932515337434, "worst": 0.020546093538794215, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. August Lee Pfluger II", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX11", "amount": 15001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 36.99, "return": 0.020546093538794215}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 26.08, "return": 0.44746932515337434}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-09-18", "score": 0.0, "ref_price": 29.36, "return": 0.2857629427792916}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}, {"who": "Sen. Rafael E Cruz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cruz, Ted (Senator)", "amount": 50001.0, "date": "2014-02-21", "score": 0.0, "ref_price": 27.54, "return": 0.37073347857661587}]}, "price_series": [{"date": "2016-08-08", "close": 27.54, "volume": 4105556.0}, {"date": "2016-08-09", "close": 27.18, "volume": 2989832.0}, {"date": "2016-08-10", "close": 26.96, "volume": 2783314.0}, {"date": "2016-08-11", "close": 26.94, "volume": 3341823.0}, {"date": "2016-08-12", "close": 27.21, "volume": 4134613.0}, {"date": "2016-08-15", "close": 27.23, "volume": 4004878.0}, {"date": "2016-08-16", "close": 27.39, "volume": 5143524.0}, {"date": "2016-08-17", "close": 27.56, "volume": 3261060.0}, {"date": "2016-08-18", "close": 27.02, "volume": 11157690.0}, {"date": "2016-08-19", "close": 26.81, "volume": 7447277.0}, {"date": "2016-08-22", "close": 26.6, "volume": 4851468.0}, {"date": "2016-08-23", "close": 26.53, "volume": 4232896.0}, {"date": "2016-08-24", "close": 26.32, "volume": 4456081.0}, {"date": "2016-08-25", "close": 26.4, "volume": 2943776.0}, {"date": "2016-08-26", "close": 26.59, "volume": 3471082.0}, {"date": "2016-08-29", "close": 26.6, "volume": 2818801.0}, {"date": "2016-08-30", "close": 26.47, "volume": 2493576.0}, {"date": "2016-08-31", "close": 26.4, "volume": 3767258.0}, {"date": "2016-09-01", "close": 26.52, "volume": 2886508.0}, {"date": "2016-09-02", "close": 26.82, "volume": 3345414.0}, {"date": "2016-09-06", "close": 27.16, "volume": 5136493.0}, {"date": "2016-09-07", "close": 27.11, "volume": 4611091.0}, {"date": "2016-09-08", "close": 27.25, "volume": 5284327.0}, {"date": "2016-09-09", "close": 26.81, "volume": 6412823.0}, {"date": "2016-09-12", "close": 27.29, "volume": 5678128.0}, {"date": "2016-09-13", "close": 26.34, "volume": 6647812.0}, {"date": "2016-09-14", "close": 26.04, "volume": 5879062.0}, {"date": "2016-09-15", "close": 25.96, "volume": 5156530.0}, {"date": "2016-09-16", "close": 26.01, "volume": 7465607.0}, {"date": "2016-09-19", "close": 26.74, "volume": 6836983.0}, {"date": "2016-09-20", "close": 26.65, "volume": 2534167.0}, {"date": "2016-09-21", "close": 27.31, "volume": 5327304.0}, {"date": "2016-09-22", "close": 27.66, "volume": 4347954.0}, {"date": "2016-09-23", "close": 27.28, "volume": 3631894.0}, {"date": "2016-09-26", "close": 27.12, "volume": 3640673.0}, {"date": "2016-09-27", "close": 26.93, "volume": 2130918.0}, {"date": "2016-09-28", "close": 27.5, "volume": 4394677.0}, {"date": "2016-09-29", "close": 27.42, "volume": 4188832.0}, {"date": "2016-09-30", "close": 27.63, "volume": 2632402.0}, {"date": "2016-10-03", "close": 27.41, "volume": 2185853.0}, {"date": "2016-10-04", "close": 26.71, "volume": 3592025.0}, {"date": "2016-10-05", "close": 26.9, "volume": 3046231.0}, {"date": "2016-10-06", "close": 26.76, "volume": 2712062.0}, {"date": "2016-10-07", "close": 26.88, "volume": 5404768.0}, {"date": "2016-10-10", "close": 27.44, "volume": 2863601.0}, {"date": "2016-10-11", "close": 27.27, "volume": 4075895.0}, {"date": "2016-10-12", "close": 27.23, "volume": 4311625.0}, {"date": "2016-10-13", "close": 27.18, "volume": 4031234.0}, {"date": "2016-10-14", "close": 26.89, "volume": 2937807.0}, {"date": "2016-10-17", "close": 26.59, "volume": 3355068.0}, {"date": "2016-10-18", "close": 27.03, "volume": 3452788.0}, {"date": "2016-10-19", "close": 27.19, "volume": 4575224.0}, {"date": "2016-10-20", "close": 27.07, "volume": 3817855.0}, {"date": "2016-10-21", "close": 26.75, "volume": 5174843.0}, {"date": "2016-10-24", "close": 26.72, "volume": 4337311.0}, {"date": "2016-10-25", "close": 26.28, "volume": 21531780.0}, {"date": "2016-10-26", "close": 26.87, "volume": 6968666.0}, {"date": "2016-10-27", "close": 26.07, "volume": 4749433.0}, {"date": "2016-10-28", "close": 25.57, "volume": 3629563.0}, {"date": "2016-10-31", "close": 25.24, "volume": 4174686.0}, {"date": "2016-11-01", "close": 24.78, "volume": 6516536.0}, {"date": "2016-11-02", "close": 24.9, "volume": 11781660.0}, {"date": "2016-11-03", "close": 24.93, "volume": 3273776.0}, {"date": "2016-11-04", "close": 24.53, "volume": 6397422.0}, {"date": "2016-11-07", "close": 24.71, "volume": 3667443.0}, {"date": "2016-11-08", "close": 24.77, "volume": 3220742.0}, {"date": "2016-11-09", "close": 25.15, "volume": 5597605.0}, {"date": "2016-11-10", "close": 25.74, "volume": 4764732.0}, {"date": "2016-11-11", "close": 25.26, "volume": 3669299.0}, {"date": "2016-11-14", "close": 25.26, "volume": 4981470.0}, {"date": "2016-11-15", "close": 25.59, "volume": 4271089.0}, {"date": "2016-11-16", "close": 25.19, "volume": 4366259.0}, {"date": "2016-11-17", "close": 25.19, "volume": 3536532.0}, {"date": "2016-11-18", "close": 25.24, "volume": 3088638.0}, {"date": "2016-11-21", "close": 25.62, "volume": 5125422.0}, {"date": "2016-11-22", "close": 25.66, "volume": 5125176.0}, {"date": "2016-11-23", "close": 25.73, "volume": 3176401.0}, {"date": "2016-11-25", "close": 25.76, "volume": 1213002.0}, {"date": "2016-11-28", "close": 25.44, "volume": 4372277.0}, {"date": "2016-11-29", "close": 25.33, "volume": 6501110.0}, {"date": "2016-11-30", "close": 25.93, "volume": 8073567.0}, {"date": "2016-12-01", "close": 25.46, "volume": 5336904.0}, {"date": "2016-12-02", "close": 25.38, "volume": 3665259.0}, {"date": "2016-12-05", "close": 25.55, "volume": 2490185.0}, {"date": "2016-12-06", "close": 25.38, "volume": 3841618.0}, {"date": "2016-12-07", "close": 25.47, "volume": 4471864.0}, {"date": "2016-12-08", "close": 25.64, "volume": 11343210.0}, {"date": "2016-12-09", "close": 25.62, "volume": 4973765.0}, {"date": "2016-12-12", "close": 25.64, "volume": 3926617.0}, {"date": "2016-12-13", "close": 26.17, "volume": 6088156.0}, {"date": "2016-12-14", "close": 25.35, "volume": 6863456.0}, {"date": "2016-12-15", "close": 25.91, "volume": 8082961.0}, {"date": "2016-12-16", "close": 25.98, "volume": 21015180.0}, {"date": "2016-12-19", "close": 26.1, "volume": 5359437.0}, {"date": "2016-12-20", "close": 26.26, "volume": 5157465.0}, {"date": "2016-12-21", "close": 26.93, "volume": 5570194.0}, {"date": "2016-12-22", "close": 26.99, "volume": 3727983.0}, {"date": "2016-12-23", "close": 26.96, "volume": 2309515.0}, {"date": "2016-12-27", "close": 26.93, "volume": 2323376.0}, {"date": "2016-12-28", "close": 26.85, "volume": 2409846.0}, {"date": "2016-12-29", "close": 26.87, "volume": 2070012.0}, {"date": "2016-12-30", "close": 27.04, "volume": 3395852.0}, {"date": "2017-01-03", "close": 26.91, "volume": 5667211.0}, {"date": "2017-01-04", "close": 27.05, "volume": 5324779.0}, {"date": "2017-01-05", "close": 27.41, "volume": 4025446.0}, {"date": "2017-01-06", "close": 27.65, "volume": 4373908.0}, {"date": "2017-01-09", "close": 27.56, "volume": 3870956.0}, {"date": "2017-01-10", "close": 26.84, "volume": 5274386.0}, {"date": "2017-01-11", "close": 27.33, "volume": 4938687.0}, {"date": "2017-01-12", "close": 27.3, "volume": 4523155.0}, {"date": "2017-01-13", "close": 27.38, "volume": 3656503.0}, {"date": "2017-01-17", "close": 27.69, "volume": 5587997.0}, {"date": "2017-01-18", "close": 27.68, "volume": 3956915.0}, {"date": "2017-01-19", "close": 27.67, "volume": 3728428.0}, {"date": "2017-01-20", "close": 27.85, "volume": 3413454.0}, {"date": "2017-01-23", "close": 27.84, "volume": 4318419.0}, {"date": "2017-01-24", "close": 28.52, "volume": 4525669.0}, {"date": "2017-01-25", "close": 29.44, "volume": 9731128.0}, {"date": "2017-01-26", "close": 29.86, "volume": 18368430.0}, {"date": "2017-01-27", "close": 29.09, "volume": 5741826.0}, {"date": "2017-01-30", "close": 28.45, "volume": 4351339.0}, {"date": "2017-01-31", "close": 28.33, "volume": 4106180.0}, {"date": "2017-02-01", "close": 28.13, "volume": 3820142.0}, {"date": "2017-02-02", "close": 28.16, "volume": 4044057.0}, {"date": "2017-02-03", "close": 28.69, "volume": 7342540.0}, {"date": "2017-02-06", "close": 28.76, "volume": 4271691.0}, {"date": "2017-02-07", "close": 28.4, "volume": 5541088.0}, {"date": "2017-02-08", "close": 28.43, "volume": 2828343.0}, {"date": "2017-02-09", "close": 28.47, "volume": 4520563.0}, {"date": "2017-02-10", "close": 28.69, "volume": 3575506.0}, {"date": "2017-02-13", "close": 28.76, "volume": 6703895.0}, {"date": "2017-02-14", "close": 28.9, "volume": 7383308.0}, {"date": "2017-02-15", "close": 28.94, "volume": 3756125.0}, {"date": "2017-02-16", "close": 28.87, "volume": 3601997.0}, {"date": "2017-02-17", "close": 28.86, "volume": 2381247.0}, {"date": "2017-02-21", "close": 28.77, "volume": 2712089.0}, {"date": "2017-02-22", "close": 28.51, "volume": 3301796.0}, {"date": "2017-02-23", "close": 28.37, "volume": 3527183.0}, {"date": "2017-02-24", "close": 27.93, "volume": 4047990.0}, {"date": "2017-02-27", "close": 27.78, "volume": 2800456.0}, {"date": "2017-02-28", "close": 28.03, "volume": 3139950.0}, {"date": "2017-03-01", "close": 28.3, "volume": 4444175.0}, {"date": "2017-03-02", "close": 28.23, "volume": 2439729.0}, {"date": "2017-03-03", "close": 28.14, "volume": 2284590.0}, {"date": "2017-03-06", "close": 28.17, "volume": 2707153.0}, {"date": "2017-03-07", "close": 28.15, "volume": 2427834.0}, {"date": "2017-03-08", "close": 27.72, "volume": 2482901.0}, {"date": "2017-03-09", "close": 27.6, "volume": 5281410.0}, {"date": "2017-03-10", "close": 27.58, "volume": 3492862.0}, {"date": "2017-03-13", "close": 27.53, "volume": 4387292.0}, {"date": "2017-03-14", "close": 27.25, "volume": 3712977.0}, {"date": "2017-03-15", "close": 27.41, "volume": 6152333.0}, {"date": "2017-03-16", "close": 27.38, "volume": 3367743.0}, {"date": "2017-03-17", "close": 27.19, "volume": 3721464.0}, {"date": "2017-03-20", "close": 27.4, "volume": 2867430.0}, {"date": "2017-03-21", "close": 27.21, "volume": 3658988.0}, {"date": "2017-03-22", "close": 27.14, "volume": 2749247.0}, {"date": "2017-03-23", "close": 27.06, "volume": 5068588.0}, {"date": "2017-03-24", "close": 27.07, "volume": 4025029.0}, {"date": "2017-03-27", "close": 26.93, "volume": 2292043.0}, {"date": "2017-03-28", "close": 27.01, "volume": 3111082.0}, {"date": "2017-03-29", "close": 27.22, "volume": 2475149.0}, {"date": "2017-03-30", "close": 27.26, "volume": 5240189.0}, {"date": "2017-03-31", "close": 27.61, "volume": 4179803.0}, {"date": "2017-04-03", "close": 27.57, "volume": 2494746.0}, {"date": "2017-04-04", "close": 27.68, "volume": 1901939.0}, {"date": "2017-04-05", "close": 27.5, "volume": 3799825.0}, {"date": "2017-04-06", "close": 27.83, "volume": 3644428.0}, {"date": "2017-04-07", "close": 27.86, "volume": 2744609.0}, {"date": "2017-04-10", "close": 28.02, "volume": 2260365.0}, {"date": "2017-04-11", "close": 27.91, "volume": 4597591.0}, {"date": "2017-04-12", "close": 27.88, "volume": 3212309.0}, {"date": "2017-04-13", "close": 27.64, "volume": 3250370.0}, {"date": "2017-04-17", "close": 27.75, "volume": 2718616.0}, {"date": "2017-04-18", "close": 27.97, "volume": 3831896.0}, {"date": "2017-04-19", "close": 27.68, "volume": 3406269.0}, {"date": "2017-04-20", "close": 27.65, "volume": 2675765.0}, {"date": "2017-04-21", "close": 27.68, "volume": 3223473.0}, {"date": "2017-04-24", "close": 27.85, "volume": 6332324.0}, {"date": "2017-04-25", "close": 27.95, "volume": 10549800.0}, {"date": "2017-04-26", "close": 27.3, "volume": 3185166.0}, {"date": "2017-04-27", "close": 27.13, "volume": 4287692.0}, {"date": "2017-04-28", "close": 27.32, "volume": 2849332.0}, {"date": "2017-05-01", "close": 27.45, "volume": 3779811.0}, {"date": "2017-05-02", "close": 27.22, "volume": 6618177.0}, {"date": "2017-05-03", "close": 27.06, "volume": 3567241.0}, {"date": "2017-05-04", "close": 26.4, "volume": 6676752.0}, {"date": "2017-05-05", "close": 26.92, "volume": 6504191.0}, {"date": "2017-05-08", "close": 27.06, "volume": 2993640.0}, {"date": "2017-05-09", "close": 26.78, "volume": 8336319.0}, {"date": "2017-05-10", "close": 27.0, "volume": 10289850.0}, {"date": "2017-05-11", "close": 26.89, "volume": 5000213.0}, {"date": "2017-05-12", "close": 27.08, "volume": 2460754.0}, {"date": "2017-05-15", "close": 27.11, "volume": 4137221.0}, {"date": "2017-05-16", "close": 26.94, "volume": 3117990.0}, {"date": "2017-05-17", "close": 26.36, "volume": 3686506.0}, {"date": "2017-05-18", "close": 26.51, "volume": 10992230.0}, {"date": "2017-05-19", "close": 27.11, "volume": 3314507.0}, {"date": "2017-05-22", "close": 27.33, "volume": 2710599.0}, {"date": "2017-05-23", "close": 27.5, "volume": 2830665.0}, {"date": "2017-05-24", "close": 27.38, "volume": 3614583.0}, {"date": "2017-05-25", "close": 27.06, "volume": 6021736.0}, {"date": "2017-05-26", "close": 26.89, "volume": 5015435.0}, {"date": "2017-05-30", "close": 26.8, "volume": 4231671.0}, {"date": "2017-05-31", "close": 26.81, "volume": 4315732.0}, {"date": "2017-06-01", "close": 26.71, "volume": 2429408.0}, {"date": "2017-06-02", "close": 26.77, "volume": 3202094.0}, {"date": "2017-06-05", "close": 26.78, "volume": 5294784.0}, {"date": "2017-06-06", "close": 27.29, "volume": 5989243.0}, {"date": "2017-06-07", "close": 27.0, "volume": 7801864.0}, {"date": "2017-06-08", "close": 27.02, "volume": 4436702.0}, {"date": "2017-06-09", "close": 27.07, "volume": 2555671.0}, {"date": "2017-06-12", "close": 26.82, "volume": 4010270.0}, {"date": "2017-06-13", "close": 26.69, "volume": 4822270.0}, {"date": "2017-06-14", "close": 26.47, "volume": 5448743.0}, {"date": "2017-06-15", "close": 26.7, "volume": 5765938.0}, {"date": "2017-06-16", "close": 26.82, "volume": 5646020.0}, {"date": "2017-06-19", "close": 26.6, "volume": 3508191.0}, {"date": "2017-06-20", "close": 26.11, "volume": 7608056.0}, {"date": "2017-06-21", "close": 26.01, "volume": 4192084.0}, {"date": "2017-06-22", "close": 26.0, "volume": 4651375.0}, {"date": "2017-06-23", "close": 26.3, "volume": 3566304.0}, {"date": "2017-06-26", "close": 26.54, "volume": 4880796.0}, {"date": "2017-06-27", "close": 26.46, "volume": 4743389.0}, {"date": "2017-06-28", "close": 26.88, "volume": 3170489.0}, {"date": "2017-06-29", "close": 26.84, "volume": 4309345.0}, {"date": "2017-06-30", "close": 27.08, "volume": 4804692.0}, {"date": "2017-07-03", "close": 27.27, "volume": 2133713.0}, {"date": "2017-07-05", "close": 27.0, "volume": 6146962.0}, {"date": "2017-07-06", "close": 26.9, "volume": 4224849.0}, {"date": "2017-07-07", "close": 27.24, "volume": 3360073.0}, {"date": "2017-07-10", "close": 27.17, "volume": 3916895.0}, {"date": "2017-07-11", "close": 27.05, "volume": 3794688.0}, {"date": "2017-07-12", "close": 27.31, "volume": 2576440.0}, {"date": "2017-07-13", "close": 27.28, "volume": 2893889.0}, {"date": "2017-07-14", "close": 27.71, "volume": 3459633.0}, {"date": "2017-07-17", "close": 27.65, "volume": 4191558.0}, {"date": "2017-07-18", "close": 27.65, "volume": 3702948.0}, {"date": "2017-07-19", "close": 27.73, "volume": 4805317.0}, {"date": "2017-07-20", "close": 27.68, "volume": 2741059.0}, {"date": "2017-07-21", "close": 27.32, "volume": 3662285.0}, {"date": "2017-07-24", "close": 27.41, "volume": 2904887.0}, {"date": "2017-07-25", "close": 27.58, "volume": 4015247.0}, {"date": "2017-07-26", "close": 27.6, "volume": 3515722.0}, {"date": "2017-07-27", "close": 27.19, "volume": 3878781.0}, {"date": "2017-07-28", "close": 27.1, "volume": 3323260.0}, {"date": "2017-07-31", "close": 27.2, "volume": 2365920.0}, {"date": "2017-08-01", "close": 27.19, "volume": 3209819.0}, {"date": "2017-08-02", "close": 27.24, "volume": 6854958.0}, {"date": "2017-08-03", "close": 26.84, "volume": 3278104.0}, {"date": "2017-08-04", "close": 26.58, "volume": 2939848.0}, {"date": "2017-08-07", "close": 26.61, "volume": 3081650.0}, {"date": "2017-08-08", "close": 26.12, "volume": 4593435.0}, {"date": "2017-08-09", "close": 26.26, "volume": 3476659.0}, {"date": "2017-08-10", "close": 26.08, "volume": 2812026.0}, {"date": "2017-08-11", "close": 25.9, "volume": 4101258.0}, {"date": "2017-08-14", "close": 25.7, "volume": 4264812.0}, {"date": "2017-08-15", "close": 25.11, "volume": 7123720.0}, {"date": "2017-08-16", "close": 25.17, "volume": 3168829.0}, {"date": "2017-08-17", "close": 24.98, "volume": 2623499.0}, {"date": "2017-08-18", "close": 25.23, "volume": 3418493.0}, {"date": "2017-08-21", "close": 24.98, "volume": 2893870.0}, {"date": "2017-08-22", "close": 25.43, "volume": 3022124.0}, {"date": "2017-08-23", "close": 26.02, "volume": 5548172.0}, {"date": "2017-08-24", "close": 25.97, "volume": 2180289.0}, {"date": "2017-08-25", "close": 25.86, "volume": 2245072.0}, {"date": "2017-08-28", "close": 25.48, "volume": 3189706.0}, {"date": "2017-08-29", "close": 25.5, "volume": 2675146.0}, {"date": "2017-08-30", "close": 25.7, "volume": 2972879.0}, {"date": "2017-08-31", "close": 26.07, "volume": 3936105.0}, {"date": "2017-09-01", "close": 26.09, "volume": 3664646.0}, {"date": "2017-09-05", "close": 25.81, "volume": 3430928.0}, {"date": "2017-09-06", "close": 26.17, "volume": 2542288.0}, {"date": "2017-09-07", "close": 26.28, "volume": 3164814.0}, {"date": "2017-09-08", "close": 26.25, "volume": 2916615.0}, {"date": "2017-09-11", "close": 26.26, "volume": 2857402.0}, {"date": "2017-09-12", "close": 26.1, "volume": 3532369.0}, {"date": "2017-09-13", "close": 26.15, "volume": 3360946.0}, {"date": "2017-09-14", "close": 26.18, "volume": 2769456.0}, {"date": "2017-09-15", "close": 26.11, "volume": 2713638.0}, {"date": "2017-09-18", "close": 26.14, "volume": 3380594.0}, {"date": "2017-09-19", "close": 26.04, "volume": 2371746.0}, {"date": "2017-09-20", "close": 25.99, "volume": 3388598.0}, {"date": "2017-09-21", "close": 25.88, "volume": 7226237.0}, {"date": "2017-09-22", "close": 25.9, "volume": 16211950.0}, {"date": "2017-09-25", "close": 26.38, "volume": 7254318.0}, {"date": "2017-09-26", "close": 26.31, "volume": 2936897.0}, {"date": "2017-09-27", "close": 26.29, "volume": 2423971.0}, {"date": "2017-09-28", "close": 26.12, "volume": 3858418.0}, {"date": "2017-09-29", "close": 26.07, "volume": 33509640.0}, {"date": "2017-10-02", "close": 26.08, "volume": 12465070.0}, {"date": "2017-10-03", "close": 26.0, "volume": 11698060.0}, {"date": "2017-10-04", "close": 25.97, "volume": 3329746.0}, {"date": "2017-10-05", "close": 26.29, "volume": 5053899.0}, {"date": "2017-10-06", "close": 26.29, "volume": 3834700.0}, {"date": "2017-10-09", "close": 26.4, "volume": 3311600.0}, {"date": "2017-10-10", "close": 26.5, "volume": 4706035.0}, {"date": "2017-10-11", "close": 26.8, "volume": 6945759.0}, {"date": "2017-10-12", "close": 26.66, "volume": 4369876.0}, {"date": "2017-10-13", "close": 26.39, "volume": 9013707.0}, {"date": "2017-10-16", "close": 26.33, "volume": 4585124.0}, {"date": "2017-10-17", "close": 26.13, "volume": 5188972.0}, {"date": "2017-10-18", "close": 25.48, "volume": 7777345.0}, {"date": "2017-10-19", "close": 25.33, "volume": 8871525.0}, {"date": "2017-10-20", "close": 25.25, "volume": 6285243.0}, {"date": "2017-10-23", "close": 25.1, "volume": 6235638.0}, {"date": "2017-10-24", "close": 25.16, "volume": 4032937.0}, {"date": "2017-10-25", "close": 24.36, "volume": 9309758.0}, {"date": "2017-10-26", "close": 24.58, "volume": 6853992.0}, {"date": "2017-10-27", "close": 24.8, "volume": 5653309.0}, {"date": "2017-10-30", "close": 24.8, "volume": 7837802.0}, {"date": "2017-10-31", "close": 24.5, "volume": 6424040.0}, {"date": "2017-11-01", "close": 25.02, "volume": 5969222.0}, {"date": "2017-11-02", "close": 24.55, "volume": 6438386.0}, {"date": "2017-11-03", "close": 25.0, "volume": 6365588.0}, {"date": "2017-11-06", "close": 25.11, "volume": 5376287.0}, {"date": "2017-11-07", "close": 25.02, "volume": 4638756.0}, {"date": "2017-11-08", "close": 24.9, "volume": 5268933.0}, {"date": "2017-11-09", "close": 24.9, "volume": 4465470.0}, {"date": "2017-11-10", "close": 25.0, "volume": 3629710.0}, {"date": "2017-11-13", "close": 24.36, "volume": 4679024.0}, {"date": "2017-11-14", "close": 24.06, "volume": 6466952.0}, {"date": "2017-11-15", "close": 24.02, "volume": 6443189.0}, {"date": "2017-11-16", "close": 24.33, "volume": 4799896.0}, {"date": "2017-11-17", "close": 24.28, "volume": 5930454.0}, {"date": "2017-11-20", "close": 24.56, "volume": 6388819.0}, {"date": "2017-11-21", "close": 24.36, "volume": 5172101.0}, {"date": "2017-11-22", "close": 24.64, "volume": 3673412.0}, {"date": "2017-11-24", "close": 23.96, "volume": 7926810.0}, {"date": "2017-11-27", "close": 23.93, "volume": 4057125.0}, {"date": "2017-11-28", "close": 24.26, "volume": 6594163.0}, {"date": "2017-11-29", "close": 23.89, "volume": 8443603.0}, {"date": "2017-11-30", "close": 24.63, "volume": 7057910.0}, {"date": "2017-12-01", "close": 25.05, "volume": 6202564.0}, {"date": "2017-12-04", "close": 24.99, "volume": 6438917.0}, {"date": "2017-12-05", "close": 24.8, "volume": 3404424.0}, {"date": "2017-12-06", "close": 24.33, "volume": 4737404.0}, {"date": "2017-12-07", "close": 24.69, "volume": 4859215.0}, {"date": "2017-12-08", "close": 24.94, "volume": 6406396.0}, {"date": "2017-12-11", "close": 25.49, "volume": 11906620.0}, {"date": "2017-12-12", "close": 25.73, "volume": 7015473.0}, {"date": "2017-12-13", "close": 25.9, "volume": 6864885.0}, {"date": "2017-12-14", "close": 26.07, "volume": 4999328.0}, {"date": "2017-12-15", "close": 26.09, "volume": 8967288.0}, {"date": "2017-12-18", "close": 26.41, "volume": 18616850.0}, {"date": "2017-12-19", "close": 26.24, "volume": 3680909.0}, {"date": "2017-12-20", "close": 26.0, "volume": 5803997.0}, {"date": "2017-12-21", "close": 26.1, "volume": 5361392.0}, {"date": "2017-12-22", "close": 26.4, "volume": 4303032.0}, {"date": "2017-12-26", "close": 26.57, "volume": 5324835.0}, {"date": "2017-12-27", "close": 26.38, "volume": 6470760.0}, {"date": "2017-12-28", "close": 26.48, "volume": 3842802.0}, {"date": "2017-12-29", "close": 26.51, "volume": 3630888.0}, {"date": "2018-01-02", "close": 26.88, "volume": 5492316.0}, {"date": "2018-01-03", "close": 27.63, "volume": 7625065.0}, {"date": "2018-01-04", "close": 27.81, "volume": 5640134.0}, {"date": "2018-01-05", "close": 27.73, "volume": 5692987.0}, {"date": "2018-01-08", "close": 27.77, "volume": 4216522.0}, {"date": "2018-01-09", "close": 28.03, "volume": 3557271.0}, {"date": "2018-01-10", "close": 28.35, "volume": 4900359.0}, {"date": "2018-01-11", "close": 28.61, "volume": 5400117.0}, {"date": "2018-01-12", "close": 28.88, "volume": 6109982.0}, {"date": "2018-01-16", "close": 28.58, "volume": 9745900.0}, {"date": "2018-01-17", "close": 28.51, "volume": 6796281.0}, {"date": "2018-01-18", "close": 28.3, "volume": 2986184.0}, {"date": "2018-01-19", "close": 28.66, "volume": 3408653.0}, {"date": "2018-01-22", "close": 29.4, "volume": 4482455.0}, {"date": "2018-01-23", "close": 29.39, "volume": 3845006.0}, {"date": "2018-01-24", "close": 29.18, "volume": 3939918.0}, {"date": "2018-01-25", "close": 29.11, "volume": 3567032.0}, {"date": "2018-01-26", "close": 29.37, "volume": 8484618.0}, {"date": "2018-01-29", "close": 29.02, "volume": 5958095.0}, {"date": "2018-01-30", "close": 28.3, "volume": 8840322.0}, {"date": "2018-01-31", "close": 27.62, "volume": 8905274.0}, {"date": "2018-02-01", "close": 28.08, "volume": 13624850.0}, {"date": "2018-02-02", "close": 27.09, "volume": 6829944.0}, {"date": "2018-02-05", "close": 26.25, "volume": 8243882.0}, {"date": "2018-02-06", "close": 26.71, "volume": 7833817.0}, {"date": "2018-02-07", "close": 26.66, "volume": 5520749.0}, {"date": "2018-02-08", "close": 26.0, "volume": 5478257.0}, {"date": "2018-02-09", "close": 25.98, "volume": 8246873.0}, {"date": "2018-02-12", "close": 26.81, "volume": 4836877.0}, {"date": "2018-02-13", "close": 27.18, "volume": 3649221.0}, {"date": "2018-02-14", "close": 27.09, "volume": 3837887.0}, {"date": "2018-02-15", "close": 26.79, "volume": 4257170.0}, {"date": "2018-02-16", "close": 26.41, "volume": 4822961.0}, {"date": "2018-02-20", "close": 26.25, "volume": 3661036.0}, {"date": "2018-02-21", "close": 25.95, "volume": 6212023.0}, {"date": "2018-02-22", "close": 25.72, "volume": 3143937.0}, {"date": "2018-02-23", "close": 25.73, "volume": 5148677.0}, {"date": "2018-02-26", "close": 25.81, "volume": 5050484.0}, {"date": "2018-02-27", "close": 25.67, "volume": 4352540.0}, {"date": "2018-02-28", "close": 25.42, "volume": 8135572.0}, {"date": "2018-03-01", "close": 25.22, "volume": 5496864.0}, {"date": "2018-03-02", "close": 25.11, "volume": 4423851.0}, {"date": "2018-03-05", "close": 25.1, "volume": 2947041.0}, {"date": "2018-03-06", "close": 24.98, "volume": 5167967.0}, {"date": "2018-03-07", "close": 24.93, "volume": 3919342.0}, {"date": "2018-03-08", "close": 25.18, "volume": 4592579.0}, {"date": "2018-03-09", "close": 25.84, "volume": 5019073.0}, {"date": "2018-03-12", "close": 26.33, "volume": 4272041.0}, {"date": "2018-03-13", "close": 26.03, "volume": 11501640.0}, {"date": "2018-03-14", "close": 25.63, "volume": 3493070.0}, {"date": "2018-03-15", "close": 24.94, "volume": 24770590.0}, {"date": "2018-03-16", "close": 25.4, "volume": 13052540.0}, {"date": "2018-03-19", "close": 24.77, "volume": 7199544.0}, {"date": "2018-03-20", "close": 24.84, "volume": 5062650.0}, {"date": "2018-03-21", "close": 25.16, "volume": 6283069.0}, {"date": "2018-03-22", "close": 24.59, "volume": 4634900.0}, {"date": "2018-03-23", "close": 24.32, "volume": 7332096.0}, {"date": "2018-03-26", "close": 24.51, "volume": 7098394.0}, {"date": "2018-03-27", "close": 24.23, "volume": 9815741.0}, {"date": "2018-03-28", "close": 24.06, "volume": 5021949.0}, {"date": "2018-03-29", "close": 24.48, "volume": 3569486.0}, {"date": "2018-04-02", "close": 24.49, "volume": 19376160.0}, {"date": "2018-04-03", "close": 24.57, "volume": 4426134.0}, {"date": "2018-04-04", "close": 24.3, "volume": 4406084.0}, {"date": "2018-04-05", "close": 24.42, "volume": 5061317.0}, {"date": "2018-04-06", "close": 24.22, "volume": 4423868.0}, {"date": "2018-04-09", "close": 24.46, "volume": 4615613.0}, {"date": "2018-04-10", "close": 25.19, "volume": 7514302.0}, {"date": "2018-04-11", "close": 25.79, "volume": 6883552.0}, {"date": "2018-04-12", "close": 25.78, "volume": 5059023.0}, {"date": "2018-04-13", "close": 25.76, "volume": 3966439.0}, {"date": "2018-04-16", "close": 26.83, "volume": 7969694.0}, {"date": "2018-04-17", "close": 27.13, "volume": 7826421.0}, {"date": "2018-04-18", "close": 26.84, "volume": 3572234.0}, {"date": "2018-04-19", "close": 26.65, "volume": 3426444.0}, {"date": "2018-04-20", "close": 26.59, "volume": 2886937.0}, {"date": "2018-04-23", "close": 27.17, "volume": 4847228.0}, {"date": "2018-04-24", "close": 26.5, "volume": 6718040.0}, {"date": "2018-04-25", "close": 27.02, "volume": 5196273.0}, {"date": "2018-04-26", "close": 26.98, "volume": 8969469.0}, {"date": "2018-04-27", "close": 26.48, "volume": 4004095.0}, {"date": "2018-04-30", "close": 26.84, "volume": 5309220.0}, {"date": "2018-05-01", "close": 26.75, "volume": 7827575.0}, {"date": "2018-05-02", "close": 26.51, "volume": 4685324.0}, {"date": "2018-05-03", "close": 26.66, "volume": 4546269.0}, {"date": "2018-05-04", "close": 26.71, "volume": 5215940.0}, {"date": "2018-05-07", "close": 26.54, "volume": 4217291.0}, {"date": "2018-05-08", "close": 26.75, "volume": 3998958.0}, {"date": "2018-05-09", "close": 26.93, "volume": 4505082.0}, {"date": "2018-05-10", "close": 27.39, "volume": 12371290.0}, {"date": "2018-05-11", "close": 27.27, "volume": 3044426.0}, {"date": "2018-05-14", "close": 27.64, "volume": 6496385.0}, {"date": "2018-05-15", "close": 27.89, "volume": 5337866.0}, {"date": "2018-05-16", "close": 28.21, "volume": 5626385.0}, {"date": "2018-05-17", "close": 28.13, "volume": 5738420.0}, {"date": "2018-05-18", "close": 28.02, "volume": 3421727.0}, {"date": "2018-05-21", "close": 28.24, "volume": 3423746.0}, {"date": "2018-05-22", "close": 28.33, "volume": 5156486.0}, {"date": "2018-05-23", "close": 28.35, "volume": 3907557.0}, {"date": "2018-05-24", "close": 27.98, "volume": 3768534.0}, {"date": "2018-05-25", "close": 27.87, "volume": 4196611.0}, {"date": "2018-05-29", "close": 28.18, "volume": 4552540.0}, {"date": "2018-05-30", "close": 28.63, "volume": 5219779.0}, {"date": "2018-05-31", "close": 28.9, "volume": 4748937.0}, {"date": "2018-06-01", "close": 29.38, "volume": 5554029.0}, {"date": "2018-06-04", "close": 29.38, "volume": 5658223.0}, {"date": "2018-06-05", "close": 29.5, "volume": 3613034.0}, {"date": "2018-06-06", "close": 29.09, "volume": 4357703.0}, {"date": "2018-06-07", "close": 29.37, "volume": 4515699.0}, {"date": "2018-06-08", "close": 29.22, "volume": 4298870.0}, {"date": "2018-06-11", "close": 29.52, "volume": 5088670.0}, {"date": "2018-06-12", "close": 29.37, "volume": 4141838.0}, {"date": "2018-06-13", "close": 28.87, "volume": 3418429.0}, {"date": "2018-06-14", "close": 28.81, "volume": 2890806.0}, {"date": "2018-06-15", "close": 28.06, "volume": 11790210.0}, {"date": "2018-06-18", "close": 28.27, "volume": 3928027.0}, {"date": "2018-06-19", "close": 27.93, "volume": 3413222.0}, {"date": "2018-06-20", "close": 28.1, "volume": 2811258.0}, {"date": "2018-06-21", "close": 27.86, "volume": 1723463.0}, {"date": "2018-06-22", "close": 27.86, "volume": 3769531.0}, {"date": "2018-06-25", "close": 27.11, "volume": 6268006.0}, {"date": "2018-06-26", "close": 27.66, "volume": 4372832.0}, {"date": "2018-06-27", "close": 27.77, "volume": 6299775.0}, {"date": "2018-06-28", "close": 27.56, "volume": 2879313.0}, {"date": "2018-06-29", "close": 27.67, "volume": 4264823.0}, {"date": "2018-07-02", "close": 27.38, "volume": 3419357.0}, {"date": "2018-07-03", "close": 27.4, "volume": 3118067.0}, {"date": "2018-07-05", "close": 27.41, "volume": 2048081.0}, {"date": "2018-07-06", "close": 27.65, "volume": 2440463.0}, {"date": "2018-07-09", "close": 27.92, "volume": 2751278.0}, {"date": "2018-07-10", "close": 28.12, "volume": 2733158.0}, {"date": "2018-07-11", "close": 27.9, "volume": 2620714.0}, {"date": "2018-07-12", "close": 28.24, "volume": 2448342.0}, {"date": "2018-07-13", "close": 28.4, "volume": 2751835.0}, {"date": "2018-07-16", "close": 28.18, "volume": 2617902.0}, {"date": "2018-07-17", "close": 28.22, "volume": 2837429.0}, {"date": "2018-07-18", "close": 28.63, "volume": 5424298.0}, {"date": "2018-07-19", "close": 29.06, "volume": 6154874.0}, {"date": "2018-07-20", "close": 28.71, "volume": 5221633.0}, {"date": "2018-07-23", "close": 29.0, "volume": 3633408.0}, {"date": "2018-07-24", "close": 29.25, "volume": 3224109.0}, {"date": "2018-07-25", "close": 29.7, "volume": 5704600.0}, {"date": "2018-07-26", "close": 29.91, "volume": 6211218.0}, {"date": "2018-07-27", "close": 29.38, "volume": 4335521.0}, {"date": "2018-07-30", "close": 29.1, "volume": 4107261.0}, {"date": "2018-07-31", "close": 29.0, "volume": 4781534.0}, {"date": "2018-08-01", "close": 29.41, "volume": 5651743.0}, {"date": "2018-08-02", "close": 29.2, "volume": 5526844.0}, {"date": "2018-08-03", "close": 29.22, "volume": 3935847.0}, {"date": "2018-08-06", "close": 29.23, "volume": 2658528.0}, {"date": "2018-08-07", "close": 28.94, "volume": 3786167.0}, {"date": "2018-08-08", "close": 29.26, "volume": 3633345.0}, {"date": "2018-08-09", "close": 29.51, "volume": 4232323.0}, {"date": "2018-08-10", "close": 29.6, "volume": 8306967.0}, {"date": "2018-08-13", "close": 29.32, "volume": 2994782.0}, {"date": "2018-08-14", "close": 29.3, "volume": 2491758.0}, {"date": "2018-08-15", "close": 28.74, "volume": 4024221.0}, {"date": "2018-08-16", "close": 28.6, "volume": 3769417.0}, {"date": "2018-08-17", "close": 28.79, "volume": 4927589.0}, {"date": "2018-08-20", "close": 29.36, "volume": 5442627.0}, {"date": "2018-08-21", "close": 29.0, "volume": 2382924.0}, {"date": "2018-08-22", "close": 29.36, "volume": 2305948.0}, {"date": "2018-08-23", "close": 29.48, "volume": 3557436.0}, {"date": "2018-08-24", "close": 29.57, "volume": 4278858.0}, {"date": "2018-08-27", "close": 29.52, "volume": 4033555.0}, {"date": "2018-08-28", "close": 29.06, "volume": 4565941.0}, {"date": "2018-08-29", "close": 28.82, "volume": 3481402.0}, {"date": "2018-08-30", "close": 28.68, "volume": 2681762.0}, {"date": "2018-08-31", "close": 28.6, "volume": 2002964.0}, {"date": "2018-09-04", "close": 28.98, "volume": 4195131.0}, {"date": "2018-09-05", "close": 29.28, "volume": 3334692.0}, {"date": "2018-09-06", "close": 28.96, "volume": 3042555.0}, {"date": "2018-09-07", "close": 28.85, "volume": 3782736.0}, {"date": "2018-09-10", "close": 28.82, "volume": 2987425.0}, {"date": "2018-09-11", "close": 28.89, "volume": 2525226.0}, {"date": "2018-09-12", "close": 28.91, "volume": 3276314.0}, {"date": "2018-09-13", "close": 29.07, "volume": 2587006.0}, {"date": "2018-09-14", "close": 29.23, "volume": 4682669.0}, {"date": "2018-09-17", "close": 29.25, "volume": 3350539.0}, {"date": "2018-09-18", "close": 29.36, "volume": 2670001.0}, {"date": "2018-09-19", "close": 29.17, "volume": 2789999.0}, {"date": "2018-09-20", "close": 29.01, "volume": 2413021.0}, {"date": "2018-09-21", "close": 29.1, "volume": 3442698.0}, {"date": "2018-09-24", "close": 29.09, "volume": 3861553.0}, {"date": "2018-09-25", "close": 29.02, "volume": 2411185.0}, {"date": "2018-09-26", "close": 28.72, "volume": 3785542.0}, {"date": "2018-09-27", "close": 28.77, "volume": 2136078.0}, {"date": "2018-09-28", "close": 28.73, "volume": 2682751.0}, {"date": "2018-10-01", "close": 29.13, "volume": 5500002.0}, {"date": "2018-10-02", "close": 29.09, "volume": 2291891.0}, {"date": "2018-10-03", "close": 29.21, "volume": 3082084.0}, {"date": "2018-10-04", "close": 29.13, "volume": 3435722.0}, {"date": "2018-10-05", "close": 29.27, "volume": 3228152.0}, {"date": "2018-10-08", "close": 29.21, "volume": 2122320.0}, {"date": "2018-10-09", "close": 29.33, "volume": 2269390.0}, {"date": "2018-10-10", "close": 28.58, "volume": 4599143.0}, {"date": "2018-10-11", "close": 28.48, "volume": 4668750.0}, {"date": "2018-10-12", "close": 28.5, "volume": 6119902.0}, {"date": "2018-10-15", "close": 28.37, "volume": 5086675.0}, {"date": "2018-10-16", "close": 28.62, "volume": 3540045.0}, {"date": "2018-10-17", "close": 28.62, "volume": 2429310.0}, {"date": "2018-10-18", "close": 28.52, "volume": 3587694.0}, {"date": "2018-10-19", "close": 28.54, "volume": 3339081.0}, {"date": "2018-10-22", "close": 28.25, "volume": 4776459.0}, {"date": "2018-10-23", "close": 27.68, "volume": 6643671.0}, {"date": "2018-10-24", "close": 26.7, "volume": 12066140.0}, {"date": "2018-10-25", "close": 26.84, "volume": 6494447.0}, {"date": "2018-10-26", "close": 26.37, "volume": 4982173.0}, {"date": "2018-10-29", "close": 26.48, "volume": 9652950.0}, {"date": "2018-10-30", "close": 26.5, "volume": 4953888.0}, {"date": "2018-10-31", "close": 26.82, "volume": 7794274.0}, {"date": "2018-11-01", "close": 27.01, "volume": 11145140.0}, {"date": "2018-11-02", "close": 26.64, "volume": 6619063.0}, {"date": "2018-11-05", "close": 27.05, "volume": 4737026.0}, {"date": "2018-11-06", "close": 27.04, "volume": 3349374.0}, {"date": "2018-11-07", "close": 27.13, "volume": 5460797.0}, {"date": "2018-11-08", "close": 27.38, "volume": 5876571.0}, {"date": "2018-11-09", "close": 27.27, "volume": 5006017.0}, {"date": "2018-11-12", "close": 26.65, "volume": 5280293.0}, {"date": "2018-11-13", "close": 26.13, "volume": 9995703.0}, {"date": "2018-11-14", "close": 26.02, "volume": 4882132.0}, {"date": "2018-11-15", "close": 26.65, "volume": 4839126.0}, {"date": "2018-11-16", "close": 26.91, "volume": 4573762.0}, {"date": "2018-11-19", "close": 26.88, "volume": 2738760.0}, {"date": "2018-11-20", "close": 25.86, "volume": 6466955.0}, {"date": "2018-11-21", "close": 26.43, "volume": 5975248.0}, {"date": "2018-11-23", "close": 25.99, "volume": 1852454.0}, {"date": "2018-11-26", "close": 26.27, "volume": 2619566.0}, {"date": "2018-11-27", "close": 26.0, "volume": 4298739.0}, {"date": "2018-11-28", "close": 26.08, "volume": 9637634.0}, {"date": "2018-11-29", "close": 26.3, "volume": 6532944.0}, {"date": "2018-11-30", "close": 26.25, "volume": 6727779.0}, {"date": "2018-12-03", "close": 27.02, "volume": 4116777.0}, {"date": "2018-12-04", "close": 26.21, "volume": 6172824.0}, {"date": "2018-12-06", "close": 26.07, "volume": 8112222.0}, {"date": "2018-12-07", "close": 26.2, "volume": 6749224.0}, {"date": "2018-12-10", "close": 25.75, "volume": 5045152.0}, {"date": "2018-12-11", "close": 25.98, "volume": 4613129.0}, {"date": "2018-12-12", "close": 26.22, "volume": 6151175.0}, {"date": "2018-12-13", "close": 26.29, "volume": 7349766.0}, {"date": "2018-12-14", "close": 25.85, "volume": 8236424.0}, {"date": "2018-12-17", "close": 25.05, "volume": 6993368.0}, {"date": "2018-12-18", "close": 24.7, "volume": 6156975.0}, {"date": "2018-12-19", "close": 25.02, "volume": 10016550.0}, {"date": "2018-12-20", "close": 24.51, "volume": 8468517.0}, {"date": "2018-12-21", "close": 24.35, "volume": 9734794.0}, {"date": "2018-12-24", "close": 23.51, "volume": 7128977.0}, {"date": "2018-12-26", "close": 24.7, "volume": 10480550.0}, {"date": "2018-12-27", "close": 24.24, "volume": 10868660.0}, {"date": "2018-12-28", "close": 23.88, "volume": 10670260.0}, {"date": "2018-12-31", "close": 24.59, "volume": 5421609.0}, {"date": "2019-01-02", "close": 24.99, "volume": 4862947.0}, {"date": "2019-01-03", "close": 25.45, "volume": 6871847.0}, {"date": "2019-01-04", "close": 26.51, "volume": 10902490.0}, {"date": "2019-01-07", "close": 27.12, "volume": 11079010.0}, {"date": "2019-01-08", "close": 27.52, "volume": 8786817.0}, {"date": "2019-01-09", "close": 27.18, "volume": 9242799.0}, {"date": "2019-01-10", "close": 27.09, "volume": 5788825.0}, {"date": "2019-01-11", "close": 27.03, "volume": 6094623.0}, {"date": "2019-01-14", "close": 27.2, "volume": 5124287.0}, {"date": "2019-01-15", "close": 27.37, "volume": 3505963.0}, {"date": "2019-01-16", "close": 27.48, "volume": 2825477.0}, {"date": "2019-01-17", "close": 27.62, "volume": 2662313.0}, {"date": "2019-01-18", "close": 27.52, "volume": 3979657.0}, {"date": "2019-01-22", "close": 27.42, "volume": 4395860.0}, {"date": "2019-01-23", "close": 27.21, "volume": 7718599.0}, {"date": "2019-01-24", "close": 27.35, "volume": 3884485.0}, {"date": "2019-01-25", "close": 27.72, "volume": 5345378.0}, {"date": "2019-01-28", "close": 27.66, "volume": 4821287.0}, {"date": "2019-01-29", "close": 27.93, "volume": 4350627.0}, {"date": "2019-01-30", "close": 27.67, "volume": 7239365.0}, {"date": "2019-01-31", "close": 27.67, "volume": 7070067.0}, {"date": "2019-02-01", "close": 28.18, "volume": 5485146.0}, {"date": "2019-02-04", "close": 28.58, "volume": 6076185.0}, {"date": "2019-02-05", "close": 28.58, "volume": 6601175.0}, {"date": "2019-02-06", "close": 28.1, "volume": 3999565.0}, {"date": "2019-02-07", "close": 27.75, "volume": 5072219.0}, {"date": "2019-02-08", "close": 27.55, "volume": 4403089.0}, {"date": "2019-02-11", "close": 27.75, "volume": 4178230.0}, {"date": "2019-02-12", "close": 27.82, "volume": 3621364.0}, {"date": "2019-02-13", "close": 28.06, "volume": 7439810.0}, {"date": "2019-02-14", "close": 28.2, "volume": 3838837.0}, {"date": "2019-02-15", "close": 28.21, "volume": 3559028.0}, {"date": "2019-02-19", "close": 28.54, "volume": 4006598.0}, {"date": "2019-02-20", "close": 28.51, "volume": 2876607.0}, {"date": "2019-02-21", "close": 28.08, "volume": 3712508.0}, {"date": "2019-02-22", "close": 28.07, "volume": 3471219.0}, {"date": "2019-02-25", "close": 28.33, "volume": 5383182.0}, {"date": "2019-02-26", "close": 27.92, "volume": 3959925.0}, {"date": "2019-02-27", "close": 28.02, "volume": 3885223.0}, {"date": "2019-02-28", "close": 27.65, "volume": 7240528.0}, {"date": "2019-03-01", "close": 27.78, "volume": 4087125.0}, {"date": "2019-03-04", "close": 27.98, "volume": 3881245.0}, {"date": "2019-03-05", "close": 27.91, "volume": 3961763.0}, {"date": "2019-03-06", "close": 27.86, "volume": 3346332.0}, {"date": "2019-03-07", "close": 28.22, "volume": 4697409.0}, {"date": "2019-03-08", "close": 28.07, "volume": 2889047.0}, {"date": "2019-03-11", "close": 28.25, "volume": 3092422.0}, {"date": "2019-03-12", "close": 28.35, "volume": 2106585.0}, {"date": "2019-03-13", "close": 28.46, "volume": 2276555.0}, {"date": "2019-03-14", "close": 28.21, "volume": 2024606.0}, {"date": "2019-03-15", "close": 28.13, "volume": 3882610.0}, {"date": "2019-03-18", "close": 28.82, "volume": 4154331.0}, {"date": "2019-03-19", "close": 28.93, "volume": 3515180.0}, {"date": "2019-03-20", "close": 29.06, "volume": 5204663.0}, {"date": "2019-03-21", "close": 29.3, "volume": 5076047.0}, {"date": "2019-03-22", "close": 29.09, "volume": 4471412.0}, {"date": "2019-03-25", "close": 29.11, "volume": 3040789.0}, {"date": "2019-03-26", "close": 29.1, "volume": 2887272.0}, {"date": "2019-03-27", "close": 28.68, "volume": 2518917.0}, {"date": "2019-03-28", "close": 28.89, "volume": 3559801.0}, {"date": "2019-03-29", "close": 29.1, "volume": 2157812.0}, {"date": "2019-04-01", "close": 29.35, "volume": 2796406.0}, {"date": "2019-04-02", "close": 29.47, "volume": 3004797.0}, {"date": "2019-04-03", "close": 29.6, "volume": 3705424.0}, {"date": "2019-04-04", "close": 29.48, "volume": 3181262.0}, {"date": "2019-04-05", "close": 29.51, "volume": 3298682.0}, {"date": "2019-04-08", "close": 29.47, "volume": 2664228.0}, {"date": "2019-04-09", "close": 29.26, "volume": 2891508.0}, {"date": "2019-04-10", "close": 29.09, "volume": 2854300.0}, {"date": "2019-04-11", "close": 29.33, "volume": 2227611.0}, {"date": "2019-04-12", "close": 29.5, "volume": 3177948.0}, {"date": "2019-04-15", "close": 29.37, "volume": 1957244.0}, {"date": "2019-04-16", "close": 29.23, "volume": 2358645.0}, {"date": "2019-04-17", "close": 28.87, "volume": 2355301.0}, {"date": "2019-04-18", "close": 28.86, "volume": 2935951.0}, {"date": "2019-04-22", "close": 29.35, "volume": 4765314.0}, {"date": "2019-04-23", "close": 29.34, "volume": 3103783.0}, {"date": "2019-04-24", "close": 29.22, "volume": 2536016.0}, {"date": "2019-04-25", "close": 29.18, "volume": 2527515.0}, {"date": "2019-04-26", "close": 29.36, "volume": 3018750.0}, {"date": "2019-04-29", "close": 28.83, "volume": 3337835.0}, {"date": "2019-04-30", "close": 28.63, "volume": 2512225.0}, {"date": "2019-05-01", "close": 29.1, "volume": 5587862.0}, {"date": "2019-05-02", "close": 28.61, "volume": 3104831.0}, {"date": "2019-05-03", "close": 28.75, "volume": 1999743.0}, {"date": "2019-05-06", "close": 28.55, "volume": 2245134.0}, {"date": "2019-05-07", "close": 28.54, "volume": 3025467.0}, {"date": "2019-05-08", "close": 28.48, "volume": 5123712.0}, {"date": "2019-05-09", "close": 28.3, "volume": 2282922.0}, {"date": "2019-05-10", "close": 28.73, "volume": 4686376.0}, {"date": "2019-05-13", "close": 28.47, "volume": 4327155.0}, {"date": "2019-05-14", "close": 28.58, "volume": 3789985.0}, {"date": "2019-05-15", "close": 28.69, "volume": 4566154.0}, {"date": "2019-05-16", "close": 28.91, "volume": 3221922.0}, {"date": "2019-05-17", "close": 28.92, "volume": 5098214.0}, {"date": "2019-05-20", "close": 28.59, "volume": 2510318.0}, {"date": "2019-05-21", "close": 28.83, "volume": 3722462.0}, {"date": "2019-05-22", "close": 28.63, "volume": 2259951.0}, {"date": "2019-05-23", "close": 28.21, "volume": 4764623.0}, {"date": "2019-05-24", "close": 28.34, "volume": 2773745.0}, {"date": "2019-05-28", "close": 28.1, "volume": 5763169.0}, {"date": "2019-05-29", "close": 27.9, "volume": 4781798.0}, {"date": "2019-05-30", "close": 27.85, "volume": 4036421.0}, {"date": "2019-05-31", "close": 27.89, "volume": 7190720.0}, {"date": "2019-06-03", "close": 27.95, "volume": 3091903.0}, {"date": "2019-06-04", "close": 28.26, "volume": 2512600.0}, {"date": "2019-06-05", "close": 28.1, "volume": 2467946.0}, {"date": "2019-06-06", "close": 28.22, "volume": 3125786.0}, {"date": "2019-06-07", "close": 28.18, "volume": 4176654.0}, {"date": "2019-06-10", "close": 28.51, "volume": 2512190.0}, {"date": "2019-06-11", "close": 29.02, "volume": 4790480.0}, {"date": "2019-06-12", "close": 28.96, "volume": 3269262.0}, {"date": "2019-06-13", "close": 29.22, "volume": 5786285.0}, {"date": "2019-06-14", "close": 29.07, "volume": 3568737.0}, {"date": "2019-06-17", "close": 28.68, "volume": 2903630.0}, {"date": "2019-06-18", "close": 28.66, "volume": 2824211.0}, {"date": "2019-06-19", "close": 28.84, "volume": 2500110.0}, {"date": "2019-06-20", "close": 28.9, "volume": 3629256.0}, {"date": "2019-06-21", "close": 29.13, "volume": 4225684.0}, {"date": "2019-06-24", "close": 29.3, "volume": 3800809.0}, {"date": "2019-06-25", "close": 28.69, "volume": 5557088.0}, {"date": "2019-06-26", "close": 28.93, "volume": 3374133.0}, {"date": "2019-06-27", "close": 28.62, "volume": 2494913.0}, {"date": "2019-06-28", "close": 28.87, "volume": 3147899.0}, {"date": "2019-07-01", "close": 28.87, "volume": 4320710.0}, {"date": "2019-07-02", "close": 29.02, "volume": 2429507.0}, {"date": "2019-07-03", "close": 29.38, "volume": 2364206.0}, {"date": "2019-07-05", "close": 29.38, "volume": 1343002.0}, {"date": "2019-07-08", "close": 29.37, "volume": 3183157.0}, {"date": "2019-07-09", "close": 29.62, "volume": 2507702.0}, {"date": "2019-07-10", "close": 30.29, "volume": 5880197.0}, {"date": "2019-07-11", "close": 30.52, "volume": 5470552.0}, {"date": "2019-07-12", "close": 30.57, "volume": 3093271.0}, {"date": "2019-07-15", "close": 30.31, "volume": 3505298.0}, {"date": "2019-07-16", "close": 30.32, "volume": 1981751.0}, {"date": "2019-07-17", "close": 30.14, "volume": 2836558.0}, {"date": "2019-07-18", "close": 29.93, "volume": 4658291.0}, {"date": "2019-07-19", "close": 30.2, "volume": 2390716.0}, {"date": "2019-07-22", "close": 30.68, "volume": 3522292.0}, {"date": "2019-07-23", "close": 30.49, "volume": 2545587.0}, {"date": "2019-07-24", "close": 30.48, "volume": 1987694.0}, {"date": "2019-07-25", "close": 30.21, "volume": 2761112.0}, {"date": "2019-07-26", "close": 30.21, "volume": 3875971.0}, {"date": "2019-07-29", "close": 29.7, "volume": 7331980.0}, {"date": "2019-07-30", "close": 29.39, "volume": 5521685.0}, {"date": "2019-07-31", "close": 30.11, "volume": 6669606.0}, {"date": "2019-08-01", "close": 29.89, "volume": 4415514.0}, {"date": "2019-08-02", "close": 29.78, "volume": 3393295.0}, {"date": "2019-08-05", "close": 29.01, "volume": 6394667.0}, {"date": "2019-08-06", "close": 28.97, "volume": 2863479.0}, {"date": "2019-08-07", "close": 28.38, "volume": 5343256.0}, {"date": "2019-08-08", "close": 28.5, "volume": 3755755.0}, {"date": "2019-08-09", "close": 28.42, "volume": 2927875.0}, {"date": "2019-08-12", "close": 28.1, "volume": 3034633.0}, {"date": "2019-08-13", "close": 28.4, "volume": 3738428.0}, {"date": "2019-08-14", "close": 27.92, "volume": 3987631.0}, {"date": "2019-08-15", "close": 27.86, "volume": 2029337.0}, {"date": "2019-08-16", "close": 28.42, "volume": 3645129.0}, {"date": "2019-08-19", "close": 28.95, "volume": 4919711.0}, {"date": "2019-08-20", "close": 29.16, "volume": 3374546.0}, {"date": "2019-08-21", "close": 29.29, "volume": 3498367.0}, {"date": "2019-08-22", "close": 28.96, "volume": 2654964.0}, {"date": "2019-08-23", "close": 28.16, "volume": 4119312.0}, {"date": "2019-08-26", "close": 28.12, "volume": 2774445.0}, {"date": "2019-08-27", "close": 27.98, "volume": 2410290.0}, {"date": "2019-08-28", "close": 28.22, "volume": 2639488.0}, {"date": "2019-08-29", "close": 28.45, "volume": 3126836.0}, {"date": "2019-08-30", "close": 28.51, "volume": 2692876.0}, {"date": "2019-09-03", "close": 28.32, "volume": 2349434.0}, {"date": "2019-09-04", "close": 28.46, "volume": 2945496.0}, {"date": "2019-09-05", "close": 28.55, "volume": 2949488.0}, {"date": "2019-09-06", "close": 28.36, "volume": 2689149.0}, {"date": "2019-09-09", "close": 28.8, "volume": 2878563.0}, {"date": "2019-09-10", "close": 28.71, "volume": 2870060.0}, {"date": "2019-09-11", "close": 28.91, "volume": 3525046.0}, {"date": "2019-09-12", "close": 28.68, "volume": 4427476.0}, {"date": "2019-09-13", "close": 28.53, "volume": 5359258.0}, {"date": "2019-09-16", "close": 28.88, "volume": 7534992.0}, {"date": "2019-09-17", "close": 28.99, "volume": 2932082.0}, {"date": "2019-09-18", "close": 29.08, "volume": 2963188.0}, {"date": "2019-09-19", "close": 28.8, "volume": 5519620.0}, {"date": "2019-09-20", "close": 29.14, "volume": 8377401.0}, {"date": "2019-09-23", "close": 29.26, "volume": 3570310.0}, {"date": "2019-09-24", "close": 28.89, "volume": 5499775.0}, {"date": "2019-09-25", "close": 28.69, "volume": 8174980.0}, {"date": "2019-09-26", "close": 28.47, "volume": 7506857.0}, {"date": "2019-09-27", "close": 28.64, "volume": 2632900.0}, {"date": "2019-09-30", "close": 28.58, "volume": 6580357.0}, {"date": "2019-10-01", "close": 28.52, "volume": 2857545.0}, {"date": "2019-10-02", "close": 28.09, "volume": 3803369.0}, {"date": "2019-10-03", "close": 28.08, "volume": 3103638.0}, {"date": "2019-10-04", "close": 27.96, "volume": 3197879.0}, {"date": "2019-10-07", "close": 27.94, "volume": 2980937.0}, {"date": "2019-10-08", "close": 27.61, "volume": 3020599.0}, {"date": "2019-10-09", "close": 27.32, "volume": 4544732.0}, {"date": "2019-10-10", "close": 27.55, "volume": 4745734.0}, {"date": "2019-10-11", "close": 27.58, "volume": 2937803.0}, {"date": "2019-10-14", "close": 27.58, "volume": 2659661.0}, {"date": "2019-10-15", "close": 27.68, "volume": 4296914.0}, {"date": "2019-10-16", "close": 27.5, "volume": 3055274.0}, {"date": "2019-10-17", "close": 27.37, "volume": 3828186.0}, {"date": "2019-10-18", "close": 27.6, "volume": 3276909.0}, {"date": "2019-10-21", "close": 27.57, "volume": 3398932.0}, {"date": "2019-10-22", "close": 27.5, "volume": 3104318.0}, {"date": "2019-10-23", "close": 27.45, "volume": 2991259.0}, {"date": "2019-10-24", "close": 27.45, "volume": 2888748.0}, {"date": "2019-10-25", "close": 27.54, "volume": 4795910.0}, {"date": "2019-10-28", "close": 26.89, "volume": 7479915.0}, {"date": "2019-10-29", "close": 26.83, "volume": 6129552.0}, {"date": "2019-10-30", "close": 26.37, "volume": 5059399.0}, {"date": "2019-10-31", "close": 26.03, "volume": 7327693.0}, {"date": "2019-11-01", "close": 26.25, "volume": 3834445.0}, {"date": "2019-11-04", "close": 26.65, "volume": 5317741.0}, {"date": "2019-11-05", "close": 26.65, "volume": 5144531.0}, {"date": "2019-11-06", "close": 26.32, "volume": 4921701.0}, {"date": "2019-11-07", "close": 26.43, "volume": 7276404.0}, {"date": "2019-11-08", "close": 26.33, "volume": 4193498.0}, {"date": "2019-11-11", "close": 26.05, "volume": 4455137.0}, {"date": "2019-11-12", "close": 26.15, "volume": 5728903.0}, {"date": "2019-11-13", "close": 26.51, "volume": 6577853.0}, {"date": "2019-11-14", "close": 26.15, "volume": 4451490.0}, {"date": "2019-11-15", "close": 26.3, "volume": 5350712.0}, {"date": "2019-11-18", "close": 25.78, "volume": 6050614.0}, {"date": "2019-11-19", "close": 25.15, "volume": 9076819.0}, {"date": "2019-11-20", "close": 25.9, "volume": 7117763.0}, {"date": "2019-11-21", "close": 26.27, "volume": 5101715.0}, {"date": "2019-11-22", "close": 26.62, "volume": 6996919.0}, {"date": "2019-11-25", "close": 26.58, "volume": 4561402.0}, {"date": "2019-11-26", "close": 26.43, "volume": 3323973.0}, {"date": "2019-11-27", "close": 26.76, "volume": 5235514.0}, {"date": "2019-11-29", "close": 26.32, "volume": 1652436.0}, {"date": "2019-12-02", "close": 25.96, "volume": 6258101.0}, {"date": "2019-12-03", "close": 25.68, "volume": 6731340.0}, {"date": "2019-12-04", "close": 26.13, "volume": 5247289.0}, {"date": "2019-12-05", "close": 26.07, "volume": 3940832.0}, {"date": "2019-12-06", "close": 26.25, "volume": 3979635.0}, {"date": "2019-12-09", "close": 26.72, "volume": 5283423.0}, {"date": "2019-12-10", "close": 27.17, "volume": 6923310.0}, {"date": "2019-12-11", "close": 27.67, "volume": 9345642.0}, {"date": "2019-12-12", "close": 28.16, "volume": 9098648.0}, {"date": "2019-12-13", "close": 27.52, "volume": 10709930.0}, {"date": "2019-12-16", "close": 27.7, "volume": 4875112.0}, {"date": "2019-12-17", "close": 27.85, "volume": 5925449.0}, {"date": "2019-12-18", "close": 28.12, "volume": 4812732.0}, {"date": "2019-12-19", "close": 28.31, "volume": 8444731.0}, {"date": "2019-12-20", "close": 28.13, "volume": 9359001.0}, {"date": "2019-12-23", "close": 28.5, "volume": 4583707.0}, {"date": "2019-12-24", "close": 28.34, "volume": 1612675.0}, {"date": "2019-12-26", "close": 28.51, "volume": 4428869.0}, {"date": "2019-12-27", "close": 28.18, "volume": 3632335.0}, {"date": "2019-12-30", "close": 27.88, "volume": 4497169.0}, {"date": "2019-12-31", "close": 28.16, "volume": 4125561.0}, {"date": "2020-01-02", "close": 28.13, "volume": 4088983.0}, {"date": "2020-01-03", "close": 28.4, "volume": 3772639.0}, {"date": "2020-01-06", "close": 28.7, "volume": 5603954.0}, {"date": "2020-01-07", "close": 28.72, "volume": 4182986.0}, {"date": "2020-01-08", "close": 28.64, "volume": 5324626.0}, {"date": "2020-01-09", "close": 28.56, "volume": 6226319.0}, {"date": "2020-01-10", "close": 28.5, "volume": 4027341.0}, {"date": "2020-01-13", "close": 28.93, "volume": 5596312.0}, {"date": "2020-01-14", "close": 28.99, "volume": 2892272.0}, {"date": "2020-01-15", "close": 28.92, "volume": 3666381.0}, {"date": "2020-01-16", "close": 29.02, "volume": 4222068.0}, {"date": "2020-01-17", "close": 28.81, "volume": 6773326.0}, {"date": "2020-01-21", "close": 28.11, "volume": 7629900.0}, {"date": "2020-01-22", "close": 27.71, "volume": 6094280.0}, {"date": "2020-01-23", "close": 27.8, "volume": 4672637.0}, {"date": "2020-01-24", "close": 27.35, "volume": 6257092.0}, {"date": "2020-01-27", "close": 26.94, "volume": 10224360.0}, {"date": "2020-01-28", "close": 27.24, "volume": 4668651.0}, {"date": "2020-01-29", "close": 27.28, "volume": 6761676.0}, {"date": "2020-01-30", "close": 26.53, "volume": 9231351.0}, {"date": "2020-01-31", "close": 25.77, "volume": 8007334.0}, {"date": "2020-02-03", "close": 25.39, "volume": 10224100.0}, {"date": "2020-02-04", "close": 26.11, "volume": 7514117.0}, {"date": "2020-02-05", "close": 26.33, "volume": 5521875.0}, {"date": "2020-02-06", "close": 25.76, "volume": 5275098.0}, {"date": "2020-02-07", "close": 25.56, "volume": 4272447.0}, {"date": "2020-02-10", "close": 25.49, "volume": 5313312.0}, {"date": "2020-02-11", "close": 25.71, "volume": 4965970.0}, {"date": "2020-02-12", "close": 26.5, "volume": 5098064.0}, {"date": "2020-02-13", "close": 26.09, "volume": 8486378.0}, {"date": "2020-02-14", "close": 26.27, "volume": 4439256.0}, {"date": "2020-02-18", "close": 25.97, "volume": 7053294.0}, {"date": "2020-02-19", "close": 26.09, "volume": 3430651.0}, {"date": "2020-02-20", "close": 26.22, "volume": 4613631.0}, {"date": "2020-02-21", "close": 25.95, "volume": 4446599.0}, {"date": "2020-02-24", "close": 24.98, "volume": 9113077.0}, {"date": "2020-02-25", "close": 23.99, "volume": 11836430.0}, {"date": "2020-02-26", "close": 23.85, "volume": 9526683.0}, {"date": "2020-02-27", "close": 22.89, "volume": 15105850.0}, {"date": "2020-02-28", "close": 23.34, "volume": 18670380.0}, {"date": "2020-03-02", "close": 24.33, "volume": 12206360.0}, {"date": "2020-03-03", "close": 24.02, "volume": 9305102.0}, {"date": "2020-03-04", "close": 24.07, "volume": 7841525.0}, {"date": "2020-03-05", "close": 23.67, "volume": 6324940.0}, {"date": "2020-03-06", "close": 22.42, "volume": 14831380.0}, {"date": "2020-03-09", "close": 18.25, "volume": 34583850.0}, {"date": "2020-03-10", "close": 18.6, "volume": 29068430.0}, {"date": "2020-03-11", "close": 17.21, "volume": 19125660.0}, {"date": "2020-03-12", "close": 14.26, "volume": 36622160.0}, {"date": "2020-03-13", "close": 15.52, "volume": 21839640.0}, {"date": "2020-03-16", "close": 13.63, "volume": 19689090.0}, {"date": "2020-03-17", "close": 13.0, "volume": 22422930.0}, {"date": "2020-03-18", "close": 12.27, "volume": 29204640.0}, {"date": "2020-03-19", "close": 14.52, "volume": 22883980.0}, {"date": "2020-03-20", "close": 14.56, "volume": 27739550.0}, {"date": "2020-03-23", "close": 13.29, "volume": 16044230.0}, {"date": "2020-03-24", "close": 13.9, "volume": 13082800.0}, {"date": "2020-03-25", "close": 14.11, "volume": 15408300.0}, {"date": "2020-03-26", "close": 15.06, "volume": 13748020.0}, {"date": "2020-03-27", "close": 13.95, "volume": 13168460.0}, {"date": "2020-03-30", "close": 13.55, "volume": 12945310.0}, {"date": "2020-03-31", "close": 14.3, "volume": 18666060.0}, {"date": "2020-04-01", "close": 13.79, "volume": 10159010.0}, {"date": "2020-04-02", "close": 14.41, "volume": 13226350.0}, {"date": "2020-04-03", "close": 14.43, "volume": 9093860.0}, {"date": "2020-04-06", "close": 14.9, "volume": 14031150.0}, {"date": "2020-04-07", "close": 15.21, "volume": 13154010.0}, {"date": "2020-04-08", "close": 15.98, "volume": 9981534.0}, {"date": "2020-04-09", "close": 16.38, "volume": 13209710.0}, {"date": "2020-04-13", "close": 16.73, "volume": 11956330.0}, {"date": "2020-04-14", "close": 16.5, "volume": 9285976.0}, {"date": "2020-04-15", "close": 15.76, "volume": 12313620.0}, {"date": "2020-04-16", "close": 15.21, "volume": 8113745.0}, {"date": "2020-04-17", "close": 16.34, "volume": 10780430.0}, {"date": "2020-04-20", "close": 15.65, "volume": 11831790.0}, {"date": "2020-04-21", "close": 15.63, "volume": 10507940.0}, {"date": "2020-04-22", "close": 16.28, "volume": 7693630.0}, {"date": "2020-04-23", "close": 17.19, "volume": 9751825.0}, {"date": "2020-04-24", "close": 16.81, "volume": 11081870.0}, {"date": "2020-04-27", "close": 16.74, "volume": 13904180.0}, {"date": "2020-04-28", "close": 17.24, "volume": 12934180.0}, {"date": "2020-04-29", "close": 18.36, "volume": 15292770.0}, {"date": "2020-04-30", "close": 17.56, "volume": 11164360.0}, {"date": "2020-05-01", "close": 17.13, "volume": 9477883.0}, {"date": "2020-05-04", "close": 17.05, "volume": 9641609.0}, {"date": "2020-05-05", "close": 17.15, "volume": 10454710.0}, {"date": "2020-05-06", "close": 16.84, "volume": 6873183.0}, {"date": "2020-05-07", "close": 17.24, "volume": 6750068.0}, {"date": "2020-05-08", "close": 17.8, "volume": 13431720.0}, {"date": "2020-05-11", "close": 17.76, "volume": 6291487.0}, {"date": "2020-05-12", "close": 17.51, "volume": 9200165.0}, {"date": "2020-05-13", "close": 17.01, "volume": 9664290.0}, {"date": "2020-05-14", "close": 17.15, "volume": 7550751.0}, {"date": "2020-05-15", "close": 17.17, "volume": 11617790.0}, {"date": "2020-05-18", "close": 18.17, "volume": 8023164.0}, {"date": "2020-05-19", "close": 18.48, "volume": 7233278.0}, {"date": "2020-05-20", "close": 19.32, "volume": 10029930.0}, {"date": "2020-05-21", "close": 18.79, "volume": 11297290.0}, {"date": "2020-05-22", "close": 18.68, "volume": 4915577.0}, {"date": "2020-05-26", "close": 19.36, "volume": 6165359.0}, {"date": "2020-05-27", "close": 19.4, "volume": 5751959.0}, {"date": "2020-05-28", "close": 19.37, "volume": 7004926.0}, {"date": "2020-05-29", "close": 19.1, "volume": 7390597.0}, {"date": "2020-06-01", "close": 19.27, "volume": 4967505.0}, {"date": "2020-06-02", "close": 19.68, "volume": 5490418.0}, {"date": "2020-06-03", "close": 20.1, "volume": 6913170.0}, {"date": "2020-06-04", "close": 20.4, "volume": 5401492.0}, {"date": "2020-06-05", "close": 20.95, "volume": 9973987.0}, {"date": "2020-06-08", "close": 22.31, "volume": 10638260.0}, {"date": "2020-06-09", "close": 21.78, "volume": 9484299.0}, {"date": "2020-06-10", "close": 21.24, "volume": 15056330.0}, {"date": "2020-06-11", "close": 19.23, "volume": 13681460.0}, {"date": "2020-06-12", "close": 19.01, "volume": 7351678.0}, {"date": "2020-06-15", "close": 19.54, "volume": 9493498.0}, {"date": "2020-06-16", "close": 19.79, "volume": 7799772.0}, {"date": "2020-06-17", "close": 19.45, "volume": 4101762.0}, {"date": "2020-06-18", "close": 19.19, "volume": 5912747.0}, {"date": "2020-06-19", "close": 19.1, "volume": 6899233.0}, {"date": "2020-06-22", "close": 19.39, "volume": 6875358.0}, {"date": "2020-06-23", "close": 19.02, "volume": 5435803.0}, {"date": "2020-06-24", "close": 18.14, "volume": 11684860.0}, {"date": "2020-06-25", "close": 18.12, "volume": 6193741.0}, {"date": "2020-06-26", "close": 17.63, "volume": 8850244.0}, {"date": "2020-06-29", "close": 17.53, "volume": 7461949.0}, {"date": "2020-06-30", "close": 18.17, "volume": 6136702.0}, {"date": "2020-07-01", "close": 17.91, "volume": 4449481.0}, {"date": "2020-07-02", "close": 17.85, "volume": 4866809.0}, {"date": "2020-07-06", "close": 17.62, "volume": 8480942.0}, {"date": "2020-07-07", "close": 17.62, "volume": 5930642.0}, {"date": "2020-07-08", "close": 17.54, "volume": 6751772.0}, {"date": "2020-07-09", "close": 17.25, "volume": 9375780.0}, {"date": "2020-07-10", "close": 17.25, "volume": 7982113.0}, {"date": "2020-07-13", "close": 17.13, "volume": 17675240.0}, {"date": "2020-07-14", "close": 17.09, "volume": 12559650.0}, {"date": "2020-07-15", "close": 17.81, "volume": 6855452.0}, {"date": "2020-07-16", "close": 18.04, "volume": 7600741.0}, {"date": "2020-07-17", "close": 18.17, "volume": 5910554.0}, {"date": "2020-07-20", "close": 17.83, "volume": 5233297.0}, {"date": "2020-07-21", "close": 18.63, "volume": 6607196.0}, {"date": "2020-07-22", "close": 18.44, "volume": 4389232.0}, {"date": "2020-07-23", "close": 18.25, "volume": 6498880.0}, {"date": "2020-07-24", "close": 18.14, "volume": 4874106.0}, {"date": "2020-07-27", "close": 18.11, "volume": 6922896.0}, {"date": "2020-07-28", "close": 18.29, "volume": 5747956.0}, {"date": "2020-07-29", "close": 18.48, "volume": 11374390.0}, {"date": "2020-07-30", "close": 17.62, "volume": 8710819.0}, {"date": "2020-07-31", "close": 17.6, "volume": 6906216.0}, {"date": "2020-08-03", "close": 17.57, "volume": 5892504.0}, {"date": "2020-08-04", "close": 17.78, "volume": 5893737.0}, {"date": "2020-08-05", "close": 17.59, "volume": 6547929.0}, {"date": "2020-08-06", "close": 18.09, "volume": 8691329.0}, {"date": "2020-08-07", "close": 17.9, "volume": 5414451.0}, {"date": "2020-08-10", "close": 18.31, "volume": 6863656.0}, {"date": "2020-08-11", "close": 18.19, "volume": 7558223.0}, {"date": "2020-08-12", "close": 18.8, "volume": 12522530.0}, {"date": "2020-08-13", "close": 18.81, "volume": 10678640.0}, {"date": "2020-08-14", "close": 18.85, "volume": 5165085.0}, {"date": "2020-08-17", "close": 18.89, "volume": 6617045.0}, {"date": "2020-08-18", "close": 18.43, "volume": 3920862.0}, {"date": "2020-08-19", "close": 18.26, "volume": 4556463.0}, {"date": "2020-08-20", "close": 18.16, "volume": 4915162.0}, {"date": "2020-08-21", "close": 18.12, "volume": 6644162.0}, {"date": "2020-08-24", "close": 18.08, "volume": 8269953.0}, {"date": "2020-08-25", "close": 17.85, "volume": 6103851.0}, {"date": "2020-08-26", "close": 17.45, "volume": 10692830.0}, {"date": "2020-08-27", "close": 17.34, "volume": 8593538.0}, {"date": "2020-08-28", "close": 17.69, "volume": 6348326.0}, {"date": "2020-08-31", "close": 17.56, "volume": 6417403.0}, {"date": "2020-09-01", "close": 17.58, "volume": 7006180.0}, {"date": "2020-09-02", "close": 17.55, "volume": 5354878.0}, {"date": "2020-09-03", "close": 17.42, "volume": 5241390.0}, {"date": "2020-09-04", "close": 17.26, "volume": 6487451.0}, {"date": "2020-09-08", "close": 17.04, "volume": 7703090.0}, {"date": "2020-09-09", "close": 17.4, "volume": 8775566.0}, {"date": "2020-09-10", "close": 17.12, "volume": 7657110.0}, {"date": "2020-09-11", "close": 17.06, "volume": 7858721.0}, {"date": "2020-09-14", "close": 17.13, "volume": 6368194.0}, {"date": "2020-09-15", "close": 16.78, "volume": 9116575.0}, {"date": "2020-09-16", "close": 17.02, "volume": 8101478.0}, {"date": "2020-09-17", "close": 16.64, "volume": 10590250.0}, {"date": "2020-09-18", "close": 16.61, "volume": 13260900.0}, {"date": "2020-09-21", "close": 16.31, "volume": 10738760.0}, {"date": "2020-09-22", "close": 16.0, "volume": 10112820.0}, {"date": "2020-09-23", "close": 15.33, "volume": 11856620.0}, {"date": "2020-09-24", "close": 15.37, "volume": 9826778.0}, {"date": "2020-09-25", "close": 15.51, "volume": 7491679.0}, {"date": "2020-09-28", "close": 16.02, "volume": 7339967.0}, {"date": "2020-09-29", "close": 15.93, "volume": 6414042.0}, {"date": "2020-09-30", "close": 15.79, "volume": 8913524.0}, {"date": "2020-10-01", "close": 15.67, "volume": 7321229.0}, {"date": "2020-10-02", "close": 16.04, "volume": 8020127.0}, {"date": "2020-10-05", "close": 16.45, "volume": 6211133.0}, {"date": "2020-10-06", "close": 16.39, "volume": 8629896.0}, {"date": "2020-10-07", "close": 16.4, "volume": 6760519.0}, {"date": "2020-10-08", "close": 17.14, "volume": 7105345.0}, {"date": "2020-10-09", "close": 17.01, "volume": 6270898.0}, {"date": "2020-10-12", "close": 17.33, "volume": 8554643.0}, {"date": "2020-10-13", "close": 17.04, "volume": 6308980.0}, {"date": "2020-10-14", "close": 17.11, "volume": 5265845.0}, {"date": "2020-10-15", "close": 17.49, "volume": 7592213.0}, {"date": "2020-10-16", "close": 17.21, "volume": 6453287.0}, {"date": "2020-10-19", "close": 17.12, "volume": 7842786.0}, {"date": "2020-10-20", "close": 17.17, "volume": 6341219.0}, {"date": "2020-10-21", "close": 17.09, "volume": 10616590.0}, {"date": "2020-10-22", "close": 17.6, "volume": 6995757.0}, {"date": "2020-10-23", "close": 17.63, "volume": 5499111.0}, {"date": "2020-10-26", "close": 17.31, "volume": 8533145.0}, {"date": "2020-10-27", "close": 17.26, "volume": 7675271.0}, {"date": "2020-10-28", "close": 16.95, "volume": 12548150.0}, {"date": "2020-10-29", "close": 16.83, "volume": 16181960.0}, {"date": "2020-10-30", "close": 16.57, "volume": 6976528.0}, {"date": "2020-11-02", "close": 16.4, "volume": 7912370.0}, {"date": "2020-11-03", "close": 16.57, "volume": 8736462.0}, {"date": "2020-11-04", "close": 16.63, "volume": 6938115.0}, {"date": "2020-11-05", "close": 17.09, "volume": 8258471.0}, {"date": "2020-11-06", "close": 16.64, "volume": 5441545.0}, {"date": "2020-11-09", "close": 17.68, "volume": 16169690.0}, {"date": "2020-11-10", "close": 18.07, "volume": 8781461.0}, {"date": "2020-11-11", "close": 18.18, "volume": 8287832.0}, {"date": "2020-11-12", "close": 18.08, "volume": 8666721.0}, {"date": "2020-11-13", "close": 18.51, "volume": 8823226.0}, {"date": "2020-11-16", "close": 18.95, "volume": 9983949.0}, {"date": "2020-11-17", "close": 19.12, "volume": 7402613.0}, {"date": "2020-11-18", "close": 18.88, "volume": 11247230.0}, {"date": "2020-11-19", "close": 19.39, "volume": 6085283.0}, {"date": "2020-11-20", "close": 18.99, "volume": 6057979.0}, {"date": "2020-11-23", "close": 19.76, "volume": 9223563.0}, {"date": "2020-11-24", "close": 20.3, "volume": 11410070.0}, {"date": "2020-11-25", "close": 20.36, "volume": 10644660.0}, {"date": "2020-11-27", "close": 19.93, "volume": 4597917.0}, {"date": "2020-11-30", "close": 19.4, "volume": 8988907.0}, {"date": "2020-12-01", "close": 19.56, "volume": 5210137.0}, {"date": "2020-12-02", "close": 20.1, "volume": 6698126.0}, {"date": "2020-12-03", "close": 20.12, "volume": 7892118.0}, {"date": "2020-12-04", "close": 20.76, "volume": 9262851.0}, {"date": "2020-12-07", "close": 20.67, "volume": 7529042.0}, {"date": "2020-12-08", "close": 20.95, "volume": 6822180.0}, {"date": "2020-12-09", "close": 20.67, "volume": 7884577.0}, {"date": "2020-12-10", "close": 21.37, "volume": 12039040.0}, {"date": "2020-12-11", "close": 21.61, "volume": 6525368.0}, {"date": "2020-12-14", "close": 21.16, "volume": 7423752.0}, {"date": "2020-12-15", "close": 21.54, "volume": 7301317.0}, {"date": "2020-12-16", "close": 21.01, "volume": 8715764.0}, {"date": "2020-12-17", "close": 20.79, "volume": 11688470.0}, {"date": "2020-12-18", "close": 20.56, "volume": 8718011.0}, {"date": "2020-12-21", "close": 20.22, "volume": 11698810.0}, {"date": "2020-12-22", "close": 20.18, "volume": 4931022.0}, {"date": "2020-12-23", "close": 20.17, "volume": 9636927.0}, {"date": "2020-12-24", "close": 19.86, "volume": 4401053.0}, {"date": "2020-12-28", "close": 19.74, "volume": 6781987.0}, {"date": "2020-12-29", "close": 19.67, "volume": 6837130.0}, {"date": "2020-12-30", "close": 19.55, "volume": 7488447.0}, {"date": "2020-12-31", "close": 19.59, "volume": 6912681.0}, {"date": "2021-01-04", "close": 19.29, "volume": 12592130.0}, {"date": "2021-01-05", "close": 19.98, "volume": 8956430.0}, {"date": "2021-01-06", "close": 20.98, "volume": 12966330.0}, {"date": "2021-01-07", "close": 21.31, "volume": 10111740.0}, {"date": "2021-01-08", "close": 21.39, "volume": 7261971.0}, {"date": "2021-01-11", "close": 21.77, "volume": 7825631.0}, {"date": "2021-01-12", "close": 22.41, "volume": 10761100.0}, {"date": "2021-01-13", "close": 22.74, "volume": 8124279.0}, {"date": "2021-01-14", "close": 23.13, "volume": 10080030.0}, {"date": "2021-01-15", "close": 22.94, "volume": 7265042.0}, {"date": "2021-01-19", "close": 23.29, "volume": 8593513.0}, {"date": "2021-01-20", "close": 23.06, "volume": 7231161.0}, {"date": "2021-01-21", "close": 22.42, "volume": 9310476.0}, {"date": "2021-01-22", "close": 21.56, "volume": 13703330.0}, {"date": "2021-01-25", "close": 21.12, "volume": 18832490.0}, {"date": "2021-01-26", "close": 21.26, "volume": 10158270.0}, {"date": "2021-01-27", "close": 20.73, "volume": 10039130.0}, {"date": "2021-01-28", "close": 20.52, "volume": 8458711.0}, {"date": "2021-01-29", "close": 20.23, "volume": 7579679.0}, {"date": "2021-02-01", "close": 20.8, "volume": 8574267.0}, {"date": "2021-02-02", "close": 21.1, "volume": 7354780.0}, {"date": "2021-02-03", "close": 20.65, "volume": 10821410.0}, {"date": "2021-02-04", "close": 20.79, "volume": 6308709.0}, {"date": "2021-02-05", "close": 21.04, "volume": 4858830.0}, {"date": "2021-02-08", "close": 21.38, "volume": 6403076.0}, {"date": "2021-02-09", "close": 21.22, "volume": 3957100.0}, {"date": "2021-02-10", "close": 21.43, "volume": 5395608.0}, {"date": "2021-02-11", "close": 21.44, "volume": 6847470.0}, {"date": "2021-02-12", "close": 21.79, "volume": 8264043.0}, {"date": "2021-02-16", "close": 21.92, "volume": 6270221.0}, {"date": "2021-02-17", "close": 21.94, "volume": 4414069.0}, {"date": "2021-02-18", "close": 21.57, "volume": 5216404.0}, {"date": "2021-02-19", "close": 21.56, "volume": 5542953.0}, {"date": "2021-02-22", "close": 21.53, "volume": 10160510.0}, {"date": "2021-02-23", "close": 21.79, "volume": 7905627.0}, {"date": "2021-02-24", "close": 22.1, "volume": 8705713.0}, {"date": "2021-02-25", "close": 21.72, "volume": 8492674.0}, {"date": "2021-02-26", "close": 21.32, "volume": 9738720.0}, {"date": "2021-03-01", "close": 22.38, "volume": 13205790.0}, {"date": "2021-03-02", "close": 22.35, "volume": 5862718.0}, {"date": "2021-03-03", "close": 22.43, "volume": 7051288.0}, {"date": "2021-03-04", "close": 22.92, "volume": 10610050.0}, {"date": "2021-03-05", "close": 23.16, "volume": 9871491.0}, {"date": "2021-03-08", "close": 23.07, "volume": 6959194.0}, {"date": "2021-03-09", "close": 23.02, "volume": 15422450.0}, {"date": "2021-03-10", "close": 23.25, "volume": 7029507.0}, {"date": "2021-03-11", "close": 23.3, "volume": 6576088.0}, {"date": "2021-03-12", "close": 23.45, "volume": 4347004.0}, {"date": "2021-03-15", "close": 23.7, "volume": 5379264.0}, {"date": "2021-03-16", "close": 23.29, "volume": 6397153.0}, {"date": "2021-03-17", "close": 23.13, "volume": 6818396.0}, {"date": "2021-03-18", "close": 22.29, "volume": 10836060.0}, {"date": "2021-03-19", "close": 22.49, "volume": 5774419.0}, {"date": "2021-03-22", "close": 22.89, "volume": 4834175.0}, {"date": "2021-03-23", "close": 22.3, "volume": 5062538.0}, {"date": "2021-03-24", "close": 22.37, "volume": 5236258.0}, {"date": "2021-03-25", "close": 22.27, "volume": 7530849.0}, {"date": "2021-03-26", "close": 23.0, "volume": 7192753.0}, {"date": "2021-03-29", "close": 22.58, "volume": 5670946.0}, {"date": "2021-03-30", "close": 22.36, "volume": 4513894.0}, {"date": "2021-03-31", "close": 22.02, "volume": 7240169.0}, {"date": "2021-04-01", "close": 22.27, "volume": 6984919.0}, {"date": "2021-04-05", "close": 22.26, "volume": 5403522.0}, {"date": "2021-04-06", "close": 22.59, "volume": 5070060.0}, {"date": "2021-04-07", "close": 22.57, "volume": 5416322.0}, {"date": "2021-04-08", "close": 23.12, "volume": 7560118.0}, {"date": "2021-04-09", "close": 22.88, "volume": 4944095.0}, {"date": "2021-04-12", "close": 23.0, "volume": 4312066.0}, {"date": "2021-04-13", "close": 22.94, "volume": 4387224.0}, {"date": "2021-04-14", "close": 23.14, "volume": 4816491.0}, {"date": "2021-04-15", "close": 22.96, "volume": 6419788.0}, {"date": "2021-04-16", "close": 22.93, "volume": 5124900.0}, {"date": "2021-04-19", "close": 22.97, "volume": 4680010.0}, {"date": "2021-04-20", "close": 22.86, "volume": 4126134.0}, {"date": "2021-04-21", "close": 23.04, "volume": 3432668.0}, {"date": "2021-04-22", "close": 23.01, "volume": 4230104.0}, {"date": "2021-04-23", "close": 23.28, "volume": 4067514.0}, {"date": "2021-04-26", "close": 23.28, "volume": 4948559.0}, {"date": "2021-04-27", "close": 23.27, "volume": 5645407.0}, {"date": "2021-04-28", "close": 23.64, "volume": 6879381.0}, {"date": "2021-04-29", "close": 23.41, "volume": 5878555.0}, {"date": "2021-04-30", "close": 23.01, "volume": 5159597.0}, {"date": "2021-05-03", "close": 22.95, "volume": 6995967.0}, {"date": "2021-05-04", "close": 23.16, "volume": 6917741.0}, {"date": "2021-05-05", "close": 23.3, "volume": 4276534.0}, {"date": "2021-05-06", "close": 23.27, "volume": 5309555.0}, {"date": "2021-05-07", "close": 23.25, "volume": 6230989.0}, {"date": "2021-05-10", "close": 23.2, "volume": 9332882.0}, {"date": "2021-05-11", "close": 23.15, "volume": 11231400.0}, {"date": "2021-05-12", "close": 23.31, "volume": 11860320.0}, {"date": "2021-05-13", "close": 23.61, "volume": 7727020.0}, {"date": "2021-05-14", "close": 23.89, "volume": 9685020.0}, {"date": "2021-05-17", "close": 24.17, "volume": 8754299.0}, {"date": "2021-05-18", "close": 23.91, "volume": 5409215.0}, {"date": "2021-05-19", "close": 23.63, "volume": 5696073.0}, {"date": "2021-05-20", "close": 23.82, "volume": 4642167.0}, {"date": "2021-05-21", "close": 23.71, "volume": 3842077.0}, {"date": "2021-05-24", "close": 23.91, "volume": 4358118.0}, {"date": "2021-05-25", "close": 23.45, "volume": 8047973.0}, {"date": "2021-05-26", "close": 23.53, "volume": 3639369.0}, {"date": "2021-05-27", "close": 23.6, "volume": 4893217.0}, {"date": "2021-05-28", "close": 23.61, "volume": 4019366.0}, {"date": "2021-06-01", "close": 24.07, "volume": 5443751.0}, {"date": "2021-06-02", "close": 24.3, "volume": 4142514.0}, {"date": "2021-06-03", "close": 24.21, "volume": 3454955.0}, {"date": "2021-06-04", "close": 24.44, "volume": 4487207.0}, {"date": "2021-06-07", "close": 24.7, "volume": 5463932.0}, {"date": "2021-06-08", "close": 24.73, "volume": 6000206.0}, {"date": "2021-06-09", "close": 24.8, "volume": 4272035.0}, {"date": "2021-06-10", "close": 25.05, "volume": 4437181.0}, {"date": "2021-06-11", "close": 25.44, "volume": 4619152.0}, {"date": "2021-06-14", "close": 25.32, "volume": 5222153.0}, {"date": "2021-06-15", "close": 25.26, "volume": 7019753.0}, {"date": "2021-06-16", "close": 25.43, "volume": 6734408.0}, {"date": "2021-06-17", "close": 24.56, "volume": 8198803.0}, {"date": "2021-06-18", "close": 23.98, "volume": 11655780.0}, {"date": "2021-06-21", "close": 24.05, "volume": 9430511.0}, {"date": "2021-06-22", "close": 24.13, "volume": 6376174.0}, {"date": "2021-06-23", "close": 24.19, "volume": 3465456.0}, {"date": "2021-06-24", "close": 24.13, "volume": 4892366.0}, {"date": "2021-06-25", "close": 24.23, "volume": 4387508.0}, {"date": "2021-06-28", "close": 23.61, "volume": 7965752.0}, {"date": "2021-06-29", "close": 23.7, "volume": 4098111.0}, {"date": "2021-06-30", "close": 24.13, "volume": 6662759.0}, {"date": "2021-07-01", "close": 24.48, "volume": 4431447.0}, {"date": "2021-07-02", "close": 24.59, "volume": 2973533.0}, {"date": "2021-07-06", "close": 24.47, "volume": 5543217.0}, {"date": "2021-07-07", "close": 24.18, "volume": 4576997.0}, {"date": "2021-07-08", "close": 24.09, "volume": 5495134.0}, {"date": "2021-07-09", "close": 24.41, "volume": 3700471.0}, {"date": "2021-07-12", "close": 24.6, "volume": 4448277.0}, {"date": "2021-07-13", "close": 24.3, "volume": 5026717.0}, {"date": "2021-07-14", "close": 24.18, "volume": 5184957.0}, {"date": "2021-07-15", "close": 23.94, "volume": 7869858.0}, {"date": "2021-07-16", "close": 23.9, "volume": 6876700.0}, {"date": "2021-07-19", "close": 23.2, "volume": 16739060.0}, {"date": "2021-07-20", "close": 23.76, "volume": 6919611.0}, {"date": "2021-07-21", "close": 23.63, "volume": 6326663.0}, {"date": "2021-07-22", "close": 23.52, "volume": 5193135.0}, {"date": "2021-07-23", "close": 23.54, "volume": 5692570.0}, {"date": "2021-07-26", "close": 24.0, "volume": 5479336.0}, {"date": "2021-07-27", "close": 23.65, "volume": 10189820.0}, {"date": "2021-07-28", "close": 23.24, "volume": 12426210.0}, {"date": "2021-07-29", "close": 22.86, "volume": 7235567.0}, {"date": "2021-07-30", "close": 22.57, "volume": 5468431.0}, {"date": "2021-08-02", "close": 22.35, "volume": 7858636.0}, {"date": "2021-08-03", "close": 22.46, "volume": 6883780.0}, {"date": "2021-08-04", "close": 22.25, "volume": 7259876.0}, {"date": "2021-08-05", "close": 22.05, "volume": 7235053.0}, {"date": "2021-08-06", "close": 22.45, "volume": 6323096.0}, {"date": "2021-08-09", "close": 22.36, "volume": 6692640.0}, {"date": "2021-08-10", "close": 22.75, "volume": 4614836.0}, {"date": "2021-08-11", "close": 22.66, "volume": 6100715.0}, {"date": "2021-08-12", "close": 22.77, "volume": 7156514.0}, {"date": "2021-08-13", "close": 22.52, "volume": 6066716.0}, {"date": "2021-08-16", "close": 22.42, "volume": 5847193.0}, {"date": "2021-08-17", "close": 22.22, "volume": 5665057.0}, {"date": "2021-08-18", "close": 21.84, "volume": 6368276.0}, {"date": "2021-08-19", "close": 21.3, "volume": 10476210.0}, {"date": "2021-08-20", "close": 21.58, "volume": 5324624.0}, {"date": "2021-08-23", "close": 21.92, "volume": 7405766.0}, {"date": "2021-08-24", "close": 22.08, "volume": 5246355.0}, {"date": "2021-08-25", "close": 22.18, "volume": 4756613.0}, {"date": "2021-08-26", "close": 21.97, "volume": 4836730.0}, {"date": "2021-08-27", "close": 22.45, "volume": 4096216.0}, {"date": "2021-08-30", "close": 22.26, "volume": 3613665.0}, {"date": "2021-08-31", "close": 22.26, "volume": 3530092.0}, {"date": "2021-09-01", "close": 22.48, "volume": 3952386.0}, {"date": "2021-09-02", "close": 22.82, "volume": 3828288.0}, {"date": "2021-09-03", "close": 22.81, "volume": 3094992.0}, {"date": "2021-09-07", "close": 22.62, "volume": 3934520.0}, {"date": "2021-09-08", "close": 22.32, "volume": 3321154.0}, {"date": "2021-09-09", "close": 22.21, "volume": 5605372.0}, {"date": "2021-09-10", "close": 22.09, "volume": 3815804.0}, {"date": "2021-09-13", "close": 22.29, "volume": 5147216.0}, {"date": "2021-09-14", "close": 22.24, "volume": 5415993.0}, {"date": "2021-09-15", "close": 22.29, "volume": 6870145.0}, {"date": "2021-09-16", "close": 22.19, "volume": 8520935.0}, {"date": "2021-09-17", "close": 22.0, "volume": 6849347.0}, {"date": "2021-09-20", "close": 21.43, "volume": 11037210.0}, {"date": "2021-09-21", "close": 21.52, "volume": 7467628.0}, {"date": "2021-09-22", "close": 21.74, "volume": 7670356.0}, {"date": "2021-09-23", "close": 21.9, "volume": 6297998.0}, {"date": "2021-09-24", "close": 21.45, "volume": 9416225.0}, {"date": "2021-09-27", "close": 21.82, "volume": 11364300.0}, {"date": "2021-09-28", "close": 21.78, "volume": 8834529.0}, {"date": "2021-09-29", "close": 21.88, "volume": 8824705.0}, {"date": "2021-09-30", "close": 21.64, "volume": 9178890.0}, {"date": "2021-10-01", "close": 21.8, "volume": 8127812.0}, {"date": "2021-10-04", "close": 22.63, "volume": 10599900.0}, {"date": "2021-10-05", "close": 23.1, "volume": 10492210.0}, {"date": "2021-10-06", "close": 22.89, "volume": 5776574.0}, {"date": "2021-10-07", "close": 23.12, "volume": 8832084.0}, {"date": "2021-10-08", "close": 23.51, "volume": 5076021.0}, {"date": "2021-10-11", "close": 23.5, "volume": 5159085.0}, {"date": "2021-10-12", "close": 23.99, "volume": 6460948.0}, {"date": "2021-10-13", "close": 24.02, "volume": 5550326.0}, {"date": "2021-10-14", "close": 24.1, "volume": 7754457.0}, {"date": "2021-10-15", "close": 24.25, "volume": 4726590.0}, {"date": "2021-10-18", "close": 24.57, "volume": 5930685.0}, {"date": "2021-10-19", "close": 24.47, "volume": 5738867.0}, {"date": "2021-10-20", "close": 24.69, "volume": 5841857.0}, {"date": "2021-10-21", "close": 24.4, "volume": 7313393.0}, {"date": "2021-10-22", "close": 24.43, "volume": 8653234.0}, {"date": "2021-10-25", "close": 24.56, "volume": 4757743.0}, {"date": "2021-10-26", "close": 24.26, "volume": 7006760.0}, {"date": "2021-10-27", "close": 23.87, "volume": 9119889.0}, {"date": "2021-10-28", "close": 23.14, "volume": 9178525.0}, {"date": "2021-10-29", "close": 22.68, "volume": 10048970.0}, {"date": "2021-11-01", "close": 22.8, "volume": 8627527.0}, {"date": "2021-11-02", "close": 22.19, "volume": 13375610.0}, {"date": "2021-11-03", "close": 22.25, "volume": 8171998.0}, {"date": "2021-11-04", "close": 22.4, "volume": 7039995.0}, {"date": "2021-11-05", "close": 22.58, "volume": 5073605.0}, {"date": "2021-11-08", "close": 22.75, "volume": 4882396.0}, {"date": "2021-11-09", "close": 22.75, "volume": 4291298.0}, {"date": "2021-11-10", "close": 22.73, "volume": 4029372.0}, {"date": "2021-11-11", "close": 22.89, "volume": 3853959.0}, {"date": "2021-11-12", "close": 23.31, "volume": 7231331.0}, {"date": "2021-11-15", "close": 22.92, "volume": 6071577.0}, {"date": "2021-11-16", "close": 23.1, "volume": 4818012.0}, {"date": "2021-11-17", "close": 22.38, "volume": 7892015.0}, {"date": "2021-11-18", "close": 22.27, "volume": 6062925.0}, {"date": "2021-11-19", "close": 21.7, "volume": 11036940.0}, {"date": "2021-11-22", "close": 22.01, "volume": 6237349.0}, {"date": "2021-11-23", "close": 21.99, "volume": 5654893.0}, {"date": "2021-11-24", "close": 22.24, "volume": 3764493.0}, {"date": "2021-11-26", "close": 21.99, "volume": 7229399.0}, {"date": "2021-11-29", "close": 21.68, "volume": 8399783.0}, {"date": "2021-11-30", "close": 21.39, "volume": 7955114.0}, {"date": "2021-12-01", "close": 21.02, "volume": 6322340.0}, {"date": "2021-12-02", "close": 21.31, "volume": 7186544.0}, {"date": "2021-12-03", "close": 21.21, "volume": 5113373.0}, {"date": "2021-12-06", "close": 21.06, "volume": 10698620.0}, {"date": "2021-12-07", "close": 21.03, "volume": 9785423.0}, {"date": "2021-12-08", "close": 21.1, "volume": 8996610.0}, {"date": "2021-12-09", "close": 21.08, "volume": 12428390.0}, {"date": "2021-12-10", "close": 21.41, "volume": 6460248.0}, {"date": "2021-12-13", "close": 21.1, "volume": 8633539.0}, {"date": "2021-12-14", "close": 20.79, "volume": 7416125.0}, {"date": "2021-12-15", "close": 20.93, "volume": 6860710.0}, {"date": "2021-12-16", "close": 21.05, "volume": 6576506.0}, {"date": "2021-12-17", "close": 21.06, "volume": 7157037.0}, {"date": "2021-12-20", "close": 20.73, "volume": 7413696.0}, {"date": "2021-12-21", "close": 20.97, "volume": 5676034.0}, {"date": "2021-12-22", "close": 21.37, "volume": 6070640.0}, {"date": "2021-12-23", "close": 21.47, "volume": 6507028.0}, {"date": "2021-12-27", "close": 21.58, "volume": 7692370.0}, {"date": "2021-12-28", "close": 21.62, "volume": 4383607.0}, {"date": "2021-12-29", "close": 21.67, "volume": 8085107.0}, {"date": "2021-12-30", "close": 21.7, "volume": 3878916.0}, {"date": "2021-12-31", "close": 21.96, "volume": 4789024.0}, {"date": "2022-01-03", "close": 22.64, "volume": 7505064.0}, {"date": "2022-01-04", "close": 22.95, "volume": 7239013.0}, {"date": "2022-01-05", "close": 22.88, "volume": 6498979.0}, {"date": "2022-01-06", "close": 23.27, "volume": 6114668.0}, {"date": "2022-01-07", "close": 23.4, "volume": 6585421.0}, {"date": "2022-01-10", "close": 23.56, "volume": 11109590.0}, {"date": "2022-01-11", "close": 23.92, "volume": 8233773.0}, {"date": "2022-01-12", "close": 24.08, "volume": 7010451.0}, {"date": "2022-01-13", "close": 23.83, "volume": 7279837.0}, {"date": "2022-01-14", "close": 23.99, "volume": 5589998.0}, {"date": "2022-01-18", "close": 24.13, "volume": 9455056.0}, {"date": "2022-01-19", "close": 24.12, "volume": 7100674.0}, {"date": "2022-01-20", "close": 24.04, "volume": 5844804.0}, {"date": "2022-01-21", "close": 23.8, "volume": 8339505.0}, {"date": "2022-01-24", "close": 23.65, "volume": 12557510.0}, {"date": "2022-01-25", "close": 24.19, "volume": 8668858.0}, {"date": "2022-01-26", "close": 24.45, "volume": 10868310.0}, {"date": "2022-01-27", "close": 24.3, "volume": 7892348.0}, {"date": "2022-01-28", "close": 23.66, "volume": 7137068.0}, {"date": "2022-01-31", "close": 23.64, "volume": 7887899.0}, {"date": "2022-02-01", "close": 23.79, "volume": 8211302.0}, {"date": "2022-02-02", "close": 23.94, "volume": 9800456.0}, {"date": "2022-02-03", "close": 23.89, "volume": 5428059.0}, {"date": "2022-02-04", "close": 24.0, "volume": 5518005.0}, {"date": "2022-02-07", "close": 24.16, "volume": 8001056.0}, {"date": "2022-02-08", "close": 24.1, "volume": 5531523.0}, {"date": "2022-02-09", "close": 24.32, "volume": 6705602.0}, {"date": "2022-02-10", "close": 24.08, "volume": 7171034.0}, {"date": "2022-02-11", "close": 24.68, "volume": 10958260.0}, {"date": "2022-02-14", "close": 24.15, "volume": 7547566.0}, {"date": "2022-02-15", "close": 24.02, "volume": 4910860.0}, {"date": "2022-02-16", "close": 23.99, "volume": 4219071.0}, {"date": "2022-02-17", "close": 23.76, "volume": 3902009.0}, {"date": "2022-02-18", "close": 23.49, "volume": 4389532.0}, {"date": "2022-02-22", "close": 23.2, "volume": 8115816.0}, {"date": "2022-02-23", "close": 23.41, "volume": 5649272.0}, {"date": "2022-02-24", "close": 23.33, "volume": 8490570.0}, {"date": "2022-02-25", "close": 23.8, "volume": 6462654.0}, {"date": "2022-02-28", "close": 24.42, "volume": 9701626.0}, {"date": "2022-03-01", "close": 24.63, "volume": 7223515.0}, {"date": "2022-03-02", "close": 24.97, "volume": 8651841.0}, {"date": "2022-03-03", "close": 25.04, "volume": 7158628.0}, {"date": "2022-03-04", "close": 25.43, "volume": 8577563.0}, {"date": "2022-03-07", "close": 25.36, "volume": 9055987.0}, {"date": "2022-03-08", "close": 25.54, "volume": 18817480.0}, {"date": "2022-03-09", "close": 25.18, "volume": 7024371.0}, {"date": "2022-03-10", "close": 25.54, "volume": 5187546.0}, {"date": "2022-03-11", "close": 25.22, "volume": 6020083.0}, {"date": "2022-03-14", "close": 24.58, "volume": 8426890.0}, {"date": "2022-03-15", "close": 24.18, "volume": 8034371.0}, {"date": "2022-03-16", "close": 24.12, "volume": 6265414.0}, {"date": "2022-03-17", "close": 24.29, "volume": 5365494.0}, {"date": "2022-03-18", "close": 24.13, "volume": 7328410.0}, {"date": "2022-03-21", "close": 24.56, "volume": 4421702.0}, {"date": "2022-03-22", "close": 24.55, "volume": 4731929.0}, {"date": "2022-03-23", "close": 24.99, "volume": 5080657.0}, {"date": "2022-03-24", "close": 25.23, "volume": 6202705.0}, {"date": "2022-03-25", "close": 25.47, "volume": 6488656.0}, {"date": "2022-03-28", "close": 25.53, "volume": 6218593.0}, {"date": "2022-03-29", "close": 25.77, "volume": 6525170.0}, {"date": "2022-03-30", "close": 26.07, "volume": 5571447.0}, {"date": "2022-03-31", "close": 25.81, "volume": 5010115.0}, {"date": "2022-04-01", "close": 25.86, "volume": 4235836.0}, {"date": "2022-04-04", "close": 26.04, "volume": 6063544.0}, {"date": "2022-04-05", "close": 26.02, "volume": 4754483.0}, {"date": "2022-04-06", "close": 26.05, "volume": 4014855.0}, {"date": "2022-04-07", "close": 26.22, "volume": 5044401.0}, {"date": "2022-04-08", "close": 26.4, "volume": 4429916.0}, {"date": "2022-04-11", "close": 26.2, "volume": 4301850.0}, {"date": "2022-04-12", "close": 26.44, "volume": 5269630.0}, {"date": "2022-04-13", "close": 26.72, "volume": 5409038.0}, {"date": "2022-04-14", "close": 26.74, "volume": 3343431.0}, {"date": "2022-04-18", "close": 26.73, "volume": 6612389.0}, {"date": "2022-04-19", "close": 27.03, "volume": 5486460.0}, {"date": "2022-04-20", "close": 27.2, "volume": 3924498.0}, {"date": "2022-04-21", "close": 27.14, "volume": 5507913.0}, {"date": "2022-04-22", "close": 26.67, "volume": 6205655.0}, {"date": "2022-04-25", "close": 25.9, "volume": 11662820.0}, {"date": "2022-04-26", "close": 26.04, "volume": 6324602.0}, {"date": "2022-04-27", "close": 26.18, "volume": 6267514.0}, {"date": "2022-04-28", "close": 26.35, "volume": 7879370.0}, {"date": "2022-04-29", "close": 25.91, "volume": 8215783.0}, {"date": "2022-05-02", "close": 25.61, "volume": 8836493.0}, {"date": "2022-05-03", "close": 26.14, "volume": 6407786.0}, {"date": "2022-05-04", "close": 26.97, "volume": 5931489.0}, {"date": "2022-05-05", "close": 26.61, "volume": 6958818.0}, {"date": "2022-05-06", "close": 26.95, "volume": 6919452.0}, {"date": "2022-05-09", "close": 26.08, "volume": 9129516.0}, {"date": "2022-05-10", "close": 25.96, "volume": 12866930.0}, {"date": "2022-05-11", "close": 25.89, "volume": 7075013.0}, {"date": "2022-05-12", "close": 25.78, "volume": 9708121.0}, {"date": "2022-05-13", "close": 26.08, "volume": 10322630.0}, {"date": "2022-05-16", "close": 26.46, "volume": 7762147.0}, {"date": "2022-05-17", "close": 26.8, "volume": 8339271.0}, {"date": "2022-05-18", "close": 26.61, "volume": 6076092.0}, {"date": "2022-05-19", "close": 26.6, "volume": 6009864.0}, {"date": "2022-05-20", "close": 26.76, "volume": 5429369.0}, {"date": "2022-05-23", "close": 26.79, "volume": 4997846.0}, {"date": "2022-05-24", "close": 26.8, "volume": 5035954.0}, {"date": "2022-05-25", "close": 27.34, "volume": 6377277.0}, {"date": "2022-05-26", "close": 27.38, "volume": 4531498.0}, {"date": "2022-05-27", "close": 27.6, "volume": 5355779.0}, {"date": "2022-05-31", "close": 27.42, "volume": 5434679.0}, {"date": "2022-06-01", "close": 27.95, "volume": 5556149.0}, {"date": "2022-06-02", "close": 28.14, "volume": 3920000.0}, {"date": "2022-06-03", "close": 28.1, "volume": 2955669.0}, {"date": "2022-06-06", "close": 28.16, "volume": 2943996.0}, {"date": "2022-06-07", "close": 28.47, "volume": 8113146.0}, {"date": "2022-06-08", "close": 28.37, "volume": 3731781.0}, {"date": "2022-06-09", "close": 28.12, "volume": 3795863.0}, {"date": "2022-06-10", "close": 27.62, "volume": 5405347.0}, {"date": "2022-06-13", "close": 26.68, "volume": 9181281.0}, {"date": "2022-06-14", "close": 25.96, "volume": 7359697.0}, {"date": "2022-06-15", "close": 25.46, "volume": 10496830.0}, {"date": "2022-06-16", "close": 24.15, "volume": 11367170.0}, {"date": "2022-06-17", "close": 23.45, "volume": 14465580.0}, {"date": "2022-06-21", "close": 24.45, "volume": 6932386.0}, {"date": "2022-06-22", "close": 24.09, "volume": 6561956.0}, {"date": "2022-06-23", "close": 23.6, "volume": 8475576.0}, {"date": "2022-06-24", "close": 23.99, "volume": 8956909.0}, {"date": "2022-06-27", "close": 24.14, "volume": 7132002.0}, {"date": "2022-06-28", "close": 24.77, "volume": 10488950.0}, {"date": "2022-06-29", "close": 24.56, "volume": 9363369.0}, {"date": "2022-06-30", "close": 24.37, "volume": 6197150.0}, {"date": "2022-07-01", "close": 24.63, "volume": 8639117.0}, {"date": "2022-07-05", "close": 24.0, "volume": 11012330.0}, {"date": "2022-07-06", "close": 23.61, "volume": 8347195.0}, {"date": "2022-07-07", "close": 24.57, "volume": 8689388.0}, {"date": "2022-07-08", "close": 24.98, "volume": 8197431.0}, {"date": "2022-07-11", "close": 25.04, "volume": 6720627.0}, {"date": "2022-07-12", "close": 24.68, "volume": 6584271.0}, {"date": "2022-07-13", "close": 24.63, "volume": 6785963.0}, {"date": "2022-07-14", "close": 24.47, "volume": 9306589.0}, {"date": "2022-07-15", "close": 24.52, "volume": 5267253.0}, {"date": "2022-07-18", "close": 24.96, "volume": 6068957.0}, {"date": "2022-07-19", "close": 25.28, "volume": 5722230.0}, {"date": "2022-07-20", "close": 25.58, "volume": 4033991.0}, {"date": "2022-07-21", "close": 25.71, "volume": 4689054.0}, {"date": "2022-07-22", "close": 25.57, "volume": 5371452.0}, {"date": "2022-07-25", "close": 26.07, "volume": 4979305.0}, {"date": "2022-07-26", "close": 26.09, "volume": 4641319.0}, {"date": "2022-07-27", "close": 26.51, "volume": 6439857.0}, {"date": "2022-07-28", "close": 26.41, "volume": 6475156.0}, {"date": "2022-07-29", "close": 26.73, "volume": 7579048.0}, {"date": "2022-08-01", "close": 26.62, "volume": 4887532.0}, {"date": "2022-08-02", "close": 26.34, "volume": 5865487.0}, {"date": "2022-08-03", "close": 26.16, "volume": 4820767.0}, {"date": "2022-08-04", "close": 25.72, "volume": 5041561.0}, {"date": "2022-08-05", "close": 25.7, "volume": 3314632.0}, {"date": "2022-08-08", "close": 25.95, "volume": 5630117.0}, {"date": "2022-08-09", "close": 26.12, "volume": 2984642.0}, {"date": "2022-08-10", "close": 26.41, "volume": 3000099.0}, {"date": "2022-08-11", "close": 26.84, "volume": 4767010.0}, {"date": "2022-08-12", "close": 27.15, "volume": 4982507.0}, {"date": "2022-08-15", "close": 27.13, "volume": 7814658.0}, {"date": "2022-08-16", "close": 27.3, "volume": 3791223.0}, {"date": "2022-08-17", "close": 26.96, "volume": 3319634.0}, {"date": "2022-08-18", "close": 27.31, "volume": 3588985.0}, {"date": "2022-08-19", "close": 26.98, "volume": 4026486.0}, {"date": "2022-08-22", "close": 26.69, "volume": 4003174.0}, {"date": "2022-08-23", "close": 26.95, "volume": 4592572.0}, {"date": "2022-08-24", "close": 27.07, "volume": 3544239.0}, {"date": "2022-08-25", "close": 27.23, "volume": 5057237.0}, {"date": "2022-08-26", "close": 26.88, "volume": 4810023.0}, {"date": "2022-08-29", "close": 26.91, "volume": 4049321.0}, {"date": "2022-08-30", "close": 26.15, "volume": 4925119.0}, {"date": "2022-08-31", "close": 26.32, "volume": 5217573.0}, {"date": "2022-09-01", "close": 26.17, "volume": 5980492.0}, {"date": "2022-09-02", "close": 26.29, "volume": 4503140.0}, {"date": "2022-09-06", "close": 26.25, "volume": 4276803.0}, {"date": "2022-09-07", "close": 26.36, "volume": 3484100.0}, {"date": "2022-09-08", "close": 26.53, "volume": 3491499.0}, {"date": "2022-09-09", "close": 26.7, "volume": 4026835.0}, {"date": "2022-09-12", "close": 26.91, "volume": 3669563.0}, {"date": "2022-09-13", "close": 26.49, "volume": 4205104.0}, {"date": "2022-09-14", "close": 26.73, "volume": 3886317.0}, {"date": "2022-09-15", "close": 26.25, "volume": 4239148.0}, {"date": "2022-09-16", "close": 25.8, "volume": 6055925.0}, {"date": "2022-09-19", "close": 25.95, "volume": 3743465.0}, {"date": "2022-09-20", "close": 25.81, "volume": 2309852.0}, {"date": "2022-09-21", "close": 25.41, "volume": 4744420.0}, {"date": "2022-09-22", "close": 24.92, "volume": 5194700.0}, {"date": "2022-09-23", "close": 23.62, "volume": 13984810.0}, {"date": "2022-09-26", "close": 22.91, "volume": 8441535.0}, {"date": "2022-09-27", "close": 23.35, "volume": 6531600.0}, {"date": "2022-09-28", "close": 24.05, "volume": 5199306.0}, {"date": "2022-09-29", "close": 23.84, "volume": 5613673.0}, {"date": "2022-09-30", "close": 23.78, "volume": 5236283.0}, {"date": "2022-10-03", "close": 24.17, "volume": 4840564.0}, {"date": "2022-10-04", "close": 24.79, "volume": 4814539.0}, {"date": "2022-10-05", "close": 24.86, "volume": 4024576.0}, {"date": "2022-10-06", "close": 24.91, "volume": 4089011.0}, {"date": "2022-10-07", "close": 24.99, "volume": 3956860.0}, {"date": "2022-10-10", "close": 24.57, "volume": 3931278.0}, {"date": "2022-10-11", "close": 24.82, "volume": 3953651.0}, {"date": "2022-10-12", "close": 24.64, "volume": 3369181.0}, {"date": "2022-10-13", "close": 25.06, "volume": 5608337.0}, {"date": "2022-10-14", "close": 24.99, "volume": 4485179.0}, {"date": "2022-10-17", "close": 25.36, "volume": 4974440.0}, {"date": "2022-10-18", "close": 25.5, "volume": 7000630.0}, {"date": "2022-10-19", "close": 25.21, "volume": 3552923.0}, {"date": "2022-10-20", "close": 24.99, "volume": 6291035.0}, {"date": "2022-10-21", "close": 25.01, "volume": 6639573.0}, {"date": "2022-10-24", "close": 24.85, "volume": 7165068.0}, {"date": "2022-10-25", "close": 25.1, "volume": 6940148.0}, {"date": "2022-10-26", "close": 25.23, "volume": 6857699.0}, {"date": "2022-10-27", "close": 25.15, "volume": 7587235.0}, {"date": "2022-10-28", "close": 24.84, "volume": 5933543.0}, {"date": "2022-10-31", "close": 25.25, "volume": 5870519.0}, {"date": "2022-11-01", "close": 25.1, "volume": 6630203.0}, {"date": "2022-11-02", "close": 24.8, "volume": 7394562.0}, {"date": "2022-11-03", "close": 24.75, "volume": 7320701.0}, {"date": "2022-11-04", "close": 24.95, "volume": 4080544.0}, {"date": "2022-11-07", "close": 25.0, "volume": 3747958.0}, {"date": "2022-11-08", "close": 25.02, "volume": 4706036.0}, {"date": "2022-11-09", "close": 24.5, "volume": 4399251.0}, {"date": "2022-11-10", "close": 24.97, "volume": 5447623.0}, {"date": "2022-11-11", "close": 25.0, "volume": 6050260.0}, {"date": "2022-11-14", "close": 24.9, "volume": 7078864.0}, {"date": "2022-11-15", "close": 24.89, "volume": 6196080.0}, {"date": "2022-11-16", "close": 25.01, "volume": 6513015.0}, {"date": "2022-11-17", "close": 24.61, "volume": 6423724.0}, {"date": "2022-11-18", "close": 24.98, "volume": 5763093.0}, {"date": "2022-11-21", "close": 24.71, "volume": 6215053.0}, {"date": "2022-11-22", "close": 24.86, "volume": 9213505.0}, {"date": "2022-11-23", "close": 24.77, "volume": 3690249.0}, {"date": "2022-11-25", "close": 24.75, "volume": 2263182.0}, {"date": "2022-11-28", "close": 24.45, "volume": 6152624.0}, {"date": "2022-11-29", "close": 24.73, "volume": 4583277.0}, {"date": "2022-11-30", "close": 24.81, "volume": 7386792.0}, {"date": "2022-12-01", "close": 24.81, "volume": 4828656.0}, {"date": "2022-12-02", "close": 24.85, "volume": 3267811.0}, {"date": "2022-12-05", "close": 24.47, "volume": 5327707.0}, {"date": "2022-12-06", "close": 24.22, "volume": 5576750.0}, {"date": "2022-12-07", "close": 23.86, "volume": 5817889.0}, {"date": "2022-12-08", "close": 23.86, "volume": 5670376.0}, {"date": "2022-12-09", "close": 23.88, "volume": 6124768.0}, {"date": "2022-12-12", "close": 24.16, "volume": 8104869.0}, {"date": "2022-12-13", "close": 24.41, "volume": 6439355.0}, {"date": "2022-12-14", "close": 24.34, "volume": 4904187.0}, {"date": "2022-12-15", "close": 24.16, "volume": 7255765.0}, {"date": "2022-12-16", "close": 23.8, "volume": 8735313.0}, {"date": "2022-12-19", "close": 23.48, "volume": 6623797.0}, {"date": "2022-12-20", "close": 23.39, "volume": 5125209.0}, {"date": "2022-12-21", "close": 23.55, "volume": 6179712.0}, {"date": "2022-12-22", "close": 23.62, "volume": 5485701.0}, {"date": "2022-12-23", "close": 23.95, "volume": 4872658.0}, {"date": "2022-12-27", "close": 24.09, "volume": 3940744.0}, {"date": "2022-12-28", "close": 23.76, "volume": 4445380.0}, {"date": "2022-12-29", "close": 24.22, "volume": 3925077.0}, {"date": "2022-12-30", "close": 24.12, "volume": 4520720.0}, {"date": "2023-01-03", "close": 24.23, "volume": 4814927.0}, {"date": "2023-01-04", "close": 24.34, "volume": 3885749.0}, {"date": "2023-01-05", "close": 24.63, "volume": 4929416.0}, {"date": "2023-01-06", "close": 25.0, "volume": 4621390.0}, {"date": "2023-01-09", "close": 25.32, "volume": 5034592.0}, {"date": "2023-01-10", "close": 25.37, "volume": 4321401.0}, {"date": "2023-01-11", "close": 25.54, "volume": 4089005.0}, {"date": "2023-01-12", "close": 25.66, "volume": 4253389.0}, {"date": "2023-01-13", "close": 25.75, "volume": 3294285.0}, {"date": "2023-01-17", "close": 25.55, "volume": 4694695.0}, {"date": "2023-01-18", "close": 25.14, "volume": 4942876.0}, {"date": "2023-01-19", "close": 25.49, "volume": 4087250.0}, {"date": "2023-01-20", "close": 25.74, "volume": 4486935.0}, {"date": "2023-01-23", "close": 26.1, "volume": 7187276.0}, {"date": "2023-01-24", "close": 26.33, "volume": 5436628.0}, {"date": "2023-01-25", "close": 26.18, "volume": 4922502.0}, {"date": "2023-01-26", "close": 26.32, "volume": 4945961.0}, {"date": "2023-01-27", "close": 26.53, "volume": 10655220.0}, {"date": "2023-01-30", "close": 25.59, "volume": 8351875.0}, {"date": "2023-01-31", "close": 25.6, "volume": 5375580.0}, {"date": "2023-02-01", "close": 25.68, "volume": 5264143.0}, {"date": "2023-02-02", "close": 25.81, "volume": 4747817.0}, {"date": "2023-02-03", "close": 25.81, "volume": 3949264.0}, {"date": "2023-02-06", "close": 25.82, "volume": 2959397.0}, {"date": "2023-02-07", "close": 25.84, "volume": 3106896.0}, {"date": "2023-02-08", "close": 25.85, "volume": 4422292.0}, {"date": "2023-02-09", "close": 25.8, "volume": 2562647.0}, {"date": "2023-02-10", "close": 26.37, "volume": 5390794.0}, {"date": "2023-02-13", "close": 26.38, "volume": 3203497.0}, {"date": "2023-02-14", "close": 26.61, "volume": 4269329.0}, {"date": "2023-02-15", "close": 26.66, "volume": 4592247.0}, {"date": "2023-02-16", "close": 26.78, "volume": 5279601.0}, {"date": "2023-02-17", "close": 26.38, "volume": 4684548.0}, {"date": "2023-02-21", "close": 25.96, "volume": 4215104.0}, {"date": "2023-02-22", "close": 25.85, "volume": 3637225.0}, {"date": "2023-02-23", "close": 25.95, "volume": 2801883.0}, {"date": "2023-02-24", "close": 25.94, "volume": 2526283.0}, {"date": "2023-02-27", "close": 25.84, "volume": 2691303.0}, {"date": "2023-02-28", "close": 25.53, "volume": 4452539.0}, {"date": "2023-03-01", "close": 25.62, "volume": 3057367.0}, {"date": "2023-03-02", "close": 25.99, "volume": 4392164.0}, {"date": "2023-03-03", "close": 26.09, "volume": 3655692.0}, {"date": "2023-03-06", "close": 26.23, "volume": 2687891.0}, {"date": "2023-03-07", "close": 26.12, "volume": 3234267.0}, {"date": "2023-03-08", "close": 26.02, "volume": 3434751.0}, {"date": "2023-03-09", "close": 25.81, "volume": 3412180.0}, {"date": "2023-03-10", "close": 25.6, "volume": 4549467.0}, {"date": "2023-03-13", "close": 25.4, "volume": 6237535.0}, {"date": "2023-03-14", "close": 25.69, "volume": 5685686.0}, {"date": "2023-03-15", "close": 25.17, "volume": 8738505.0}, {"date": "2023-03-16", "close": 25.24, "volume": 6358135.0}, {"date": "2023-03-17", "close": 25.07, "volume": 10607590.0}, {"date": "2023-03-20", "close": 24.92, "volume": 5469041.0}, {"date": "2023-03-21", "close": 25.12, "volume": 4171397.0}, {"date": "2023-03-22", "close": 24.94, "volume": 4662050.0}, {"date": "2023-03-23", "close": 24.97, "volume": 4873843.0}, {"date": "2023-03-24", "close": 25.31, "volume": 4952157.0}, {"date": "2023-03-27", "close": 25.35, "volume": 4267721.0}, {"date": "2023-03-28", "close": 25.43, "volume": 4403920.0}, {"date": "2023-03-29", "close": 25.59, "volume": 5185422.0}, {"date": "2023-03-30", "close": 25.75, "volume": 3636321.0}, {"date": "2023-03-31", "close": 25.9, "volume": 3501578.0}, {"date": "2023-04-03", "close": 26.11, "volume": 5296512.0}, {"date": "2023-04-04", "close": 26.16, "volume": 3479070.0}, {"date": "2023-04-05", "close": 26.33, "volume": 3609941.0}, {"date": "2023-04-06", "close": 26.38, "volume": 3744415.0}, {"date": "2023-04-10", "close": 26.54, "volume": 5257103.0}, {"date": "2023-04-11", "close": 26.67, "volume": 7021326.0}, {"date": "2023-04-12", "close": 26.83, "volume": 4362869.0}, {"date": "2023-04-13", "close": 26.83, "volume": 2467091.0}, {"date": "2023-04-14", "close": 26.98, "volume": 2931166.0}, {"date": "2023-04-17", "close": 26.93, "volume": 3106189.0}, {"date": "2023-04-18", "close": 27.01, "volume": 2515669.0}, {"date": "2023-04-19", "close": 26.76, "volume": 5052181.0}, {"date": "2023-04-20", "close": 26.69, "volume": 3446314.0}, {"date": "2023-04-21", "close": 26.81, "volume": 3859067.0}, {"date": "2023-04-24", "close": 26.82, "volume": 4514953.0}, {"date": "2023-04-25", "close": 26.64, "volume": 3892246.0}, {"date": "2023-04-26", "close": 26.63, "volume": 4682810.0}, {"date": "2023-04-27", "close": 26.3, "volume": 4260222.0}, {"date": "2023-04-28", "close": 26.31, "volume": 4291180.0}, {"date": "2023-05-01", "close": 26.3, "volume": 4172395.0}, {"date": "2023-05-02", "close": 26.11, "volume": 5534258.0}, {"date": "2023-05-03", "close": 25.62, "volume": 7180004.0}, {"date": "2023-05-04", "close": 25.27, "volume": 5410189.0}, {"date": "2023-05-05", "close": 25.6, "volume": 4313468.0}, {"date": "2023-05-08", "close": 25.36, "volume": 4812790.0}, {"date": "2023-05-09", "close": 25.52, "volume": 3048228.0}, {"date": "2023-05-10", "close": 25.75, "volume": 4243556.0}, {"date": "2023-05-11", "close": 25.76, "volume": 3287858.0}, {"date": "2023-05-12", "close": 25.92, "volume": 3872559.0}, {"date": "2023-05-15", "close": 25.94, "volume": 9019817.0}, {"date": "2023-05-16", "close": 25.9, "volume": 6441813.0}, {"date": "2023-05-17", "close": 26.01, "volume": 4780722.0}, {"date": "2023-05-18", "close": 26.08, "volume": 3529661.0}, {"date": "2023-05-19", "close": 26.2, "volume": 3523157.0}, {"date": "2023-05-22", "close": 26.03, "volume": 3633381.0}, {"date": "2023-05-23", "close": 26.06, "volume": 4068331.0}, {"date": "2023-05-24", "close": 25.79, "volume": 3665927.0}, {"date": "2023-05-25", "close": 25.44, "volume": 4781675.0}, {"date": "2023-05-26", "close": 25.48, "volume": 4009298.0}, {"date": "2023-05-30", "close": 25.32, "volume": 3615449.0}, {"date": "2023-05-31", "close": 25.33, "volume": 3119119.0}, {"date": "2023-06-01", "close": 25.66, "volume": 3148547.0}, {"date": "2023-06-02", "close": 25.93, "volume": 3525169.0}, {"date": "2023-06-05", "close": 25.96, "volume": 2831419.0}, {"date": "2023-06-06", "close": 25.99, "volume": 4369082.0}, {"date": "2023-06-07", "close": 26.22, "volume": 4580185.0}, {"date": "2023-06-08", "close": 26.3, "volume": 4285588.0}, {"date": "2023-06-09", "close": 26.01, "volume": 3593325.0}, {"date": "2023-06-12", "close": 25.95, "volume": 4771002.0}, {"date": "2023-06-13", "close": 26.09, "volume": 4621337.0}, {"date": "2023-06-14", "close": 26.04, "volume": 3409520.0}, {"date": "2023-06-15", "close": 26.32, "volume": 4871031.0}, {"date": "2023-06-16", "close": 26.39, "volume": 3750214.0}, {"date": "2023-06-20", "close": 26.11, "volume": 3925577.0}, {"date": "2023-06-21", "close": 26.21, "volume": 3974297.0}, {"date": "2023-06-22", "close": 26.04, "volume": 4071999.0}, {"date": "2023-06-23", "close": 25.78, "volume": 5304383.0}, {"date": "2023-06-26", "close": 25.96, "volume": 4296319.0}, {"date": "2023-06-27", "close": 26.08, "volume": 3598544.0}, {"date": "2023-06-28", "close": 26.22, "volume": 3366378.0}, {"date": "2023-06-29", "close": 26.41, "volume": 2892712.0}, {"date": "2023-06-30", "close": 26.35, "volume": 3727489.0}, {"date": "2023-07-03", "close": 26.54, "volume": 1650267.0}, {"date": "2023-07-05", "close": 26.54, "volume": 2601509.0}, {"date": "2023-07-06", "close": 26.35, "volume": 3605837.0}, {"date": "2023-07-07", "close": 26.43, "volume": 3463424.0}, {"date": "2023-07-10", "close": 26.44, "volume": 2864884.0}, {"date": "2023-07-11", "close": 26.47, "volume": 4350074.0}, {"date": "2023-07-12", "close": 26.59, "volume": 4473943.0}, {"date": "2023-07-13", "close": 26.82, "volume": 5923972.0}, {"date": "2023-07-14", "close": 26.54, "volume": 6823349.0}, {"date": "2023-07-17", "close": 26.68, "volume": 3074068.0}, {"date": "2023-07-18", "close": 26.78, "volume": 3639469.0}, {"date": "2023-07-19", "close": 26.92, "volume": 3285842.0}, {"date": "2023-07-20", "close": 26.9, "volume": 3972869.0}, {"date": "2023-07-21", "close": 26.84, "volume": 3888788.0}, {"date": "2023-07-24", "close": 27.07, "volume": 6775202.0}, {"date": "2023-07-25", "close": 27.14, "volume": 4823240.0}, {"date": "2023-07-26", "close": 26.95, "volume": 5119657.0}, {"date": "2023-07-27", "close": 26.93, "volume": 6216404.0}, {"date": "2023-07-28", "close": 26.45, "volume": 5299031.0}, {"date": "2023-07-31", "close": 26.51, "volume": 4763184.0}, {"date": "2023-08-01", "close": 26.7, "volume": 11222760.0}, {"date": "2023-08-02", "close": 26.57, "volume": 5691928.0}, {"date": "2023-08-03", "close": 26.66, "volume": 5954065.0}, {"date": "2023-08-04", "close": 26.52, "volume": 4646796.0}, {"date": "2023-08-07", "close": 26.48, "volume": 3745030.0}, {"date": "2023-08-08", "close": 26.51, "volume": 3445882.0}, {"date": "2023-08-09", "close": 26.64, "volume": 4738394.0}, {"date": "2023-08-10", "close": 26.64, "volume": 2971477.0}, {"date": "2023-08-11", "close": 26.8, "volume": 2653140.0}, {"date": "2023-08-14", "close": 26.79, "volume": 4797013.0}, {"date": "2023-08-15", "close": 26.58, "volume": 4287450.0}, {"date": "2023-08-16", "close": 26.32, "volume": 4612148.0}, {"date": "2023-08-17", "close": 26.37, "volume": 3527271.0}, {"date": "2023-08-18", "close": 26.51, "volume": 2385412.0}, {"date": "2023-08-21", "close": 26.55, "volume": 2207166.0}, {"date": "2023-08-22", "close": 26.38, "volume": 2105522.0}, {"date": "2023-08-23", "close": 26.47, "volume": 2888108.0}, {"date": "2023-08-24", "close": 26.25, "volume": 2701459.0}, {"date": "2023-08-25", "close": 26.32, "volume": 2840690.0}, {"date": "2023-08-28", "close": 26.53, "volume": 3301316.0}, {"date": "2023-08-29", "close": 26.81, "volume": 3861108.0}, {"date": "2023-08-30", "close": 26.71, "volume": 2274945.0}, {"date": "2023-08-31", "close": 26.61, "volume": 2943776.0}, {"date": "2023-09-01", "close": 26.71, "volume": 3101421.0}, {"date": "2023-09-05", "close": 26.72, "volume": 2439406.0}, {"date": "2023-09-06", "close": 26.51, "volume": 3354528.0}, {"date": "2023-09-07", "close": 26.59, "volume": 3057556.0}, {"date": "2023-09-08", "close": 26.7, "volume": 2574346.0}, {"date": "2023-09-11", "close": 26.71, "volume": 3769404.0}, {"date": "2023-09-12", "close": 26.85, "volume": 2433731.0}, {"date": "2023-09-13", "close": 26.96, "volume": 2234196.0}, {"date": "2023-09-14", "close": 27.09, "volume": 3635023.0}, {"date": "2023-09-15", "close": 27.01, "volume": 4291416.0}, {"date": "2023-09-18", "close": 27.04, "volume": 3669196.0}, {"date": "2023-09-19", "close": 26.99, "volume": 3592699.0}, {"date": "2023-09-20", "close": 27.21, "volume": 3594465.0}, {"date": "2023-09-21", "close": 27.25, "volume": 5307576.0}, {"date": "2023-09-22", "close": 27.39, "volume": 15765290.0}, {"date": "2023-09-25", "close": 27.41, "volume": 6589992.0}, {"date": "2023-09-26", "close": 27.21, "volume": 2966959.0}, {"date": "2023-09-27", "close": 27.37, "volume": 3649517.0}, {"date": "2023-09-28", "close": 27.42, "volume": 4742152.0}, {"date": "2023-09-29", "close": 27.37, "volume": 6415680.0}, {"date": "2023-10-02", "close": 27.2, "volume": 8500124.0}, {"date": "2023-10-03", "close": 27.1, "volume": 5715314.0}, {"date": "2023-10-04", "close": 26.99, "volume": 4973276.0}, {"date": "2023-10-05", "close": 26.93, "volume": 4052300.0}, {"date": "2023-10-06", "close": 26.96, "volume": 3200777.0}, {"date": "2023-10-09", "close": 27.09, "volume": 4768708.0}, {"date": "2023-10-10", "close": 27.23, "volume": 3885329.0}, {"date": "2023-10-11", "close": 27.37, "volume": 4752423.0}, {"date": "2023-10-12", "close": 27.44, "volume": 3944493.0}, {"date": "2023-10-13", "close": 27.63, "volume": 3671291.0}, {"date": "2023-10-16", "close": 27.63, "volume": 3369636.0}, {"date": "2023-10-17", "close": 27.67, "volume": 3831378.0}, {"date": "2023-10-18", "close": 27.68, "volume": 3304558.0}, {"date": "2023-10-19", "close": 27.57, "volume": 4893372.0}, {"date": "2023-10-20", "close": 27.49, "volume": 3572641.0}, {"date": "2023-10-23", "close": 27.54, "volume": 4926701.0}, {"date": "2023-10-24", "close": 27.55, "volume": 3758067.0}, {"date": "2023-10-25", "close": 27.46, "volume": 3664439.0}, {"date": "2023-10-26", "close": 27.16, "volume": 4140300.0}, {"date": "2023-10-27", "close": 27.08, "volume": 3985594.0}, {"date": "2023-10-30", "close": 26.44, "volume": 5991510.0}, {"date": "2023-10-31", "close": 26.04, "volume": 10511110.0}, {"date": "2023-11-01", "close": 25.97, "volume": 6670214.0}, {"date": "2023-11-02", "close": 26.37, "volume": 6514587.0}, {"date": "2023-11-03", "close": 26.64, "volume": 4712199.0}, {"date": "2023-11-06", "close": 26.41, "volume": 4267554.0}, {"date": "2023-11-07", "close": 26.38, "volume": 5013011.0}, {"date": "2023-11-08", "close": 25.96, "volume": 4839916.0}, {"date": "2023-11-09", "close": 25.89, "volume": 4197261.0}, {"date": "2023-11-10", "close": 25.98, "volume": 4708527.0}, {"date": "2023-11-13", "close": 25.99, "volume": 3534984.0}, {"date": "2023-11-14", "close": 26.22, "volume": 5693228.0}, {"date": "2023-11-15", "close": 26.24, "volume": 5473081.0}, {"date": "2023-11-16", "close": 25.99, "volume": 5694994.0}, {"date": "2023-11-17", "close": 26.27, "volume": 4891535.0}, {"date": "2023-11-20", "close": 26.26, "volume": 4279356.0}, {"date": "2023-11-21", "close": 26.55, "volume": 4156171.0}, {"date": "2023-11-22", "close": 26.7, "volume": 3220466.0}, {"date": "2023-11-24", "close": 26.74, "volume": 1459383.0}, {"date": "2023-11-27", "close": 26.62, "volume": 3219976.0}, {"date": "2023-11-28", "close": 26.44, "volume": 3827872.0}, {"date": "2023-11-29", "close": 26.44, "volume": 4102364.0}, {"date": "2023-11-30", "close": 26.78, "volume": 5363180.0}, {"date": "2023-12-01", "close": 26.91, "volume": 3748058.0}, {"date": "2023-12-04", "close": 26.83, "volume": 2878976.0}, {"date": "2023-12-05", "close": 26.68, "volume": 3510668.0}, {"date": "2023-12-06", "close": 26.55, "volume": 3901549.0}, {"date": "2023-12-07", "close": 26.25, "volume": 4106576.0}, {"date": "2023-12-08", "close": 26.33, "volume": 3980223.0}, {"date": "2023-12-11", "close": 26.17, "volume": 4681403.0}, {"date": "2023-12-12", "close": 26.01, "volume": 4716996.0}, {"date": "2023-12-13", "close": 26.2, "volume": 4922661.0}, {"date": "2023-12-14", "close": 26.49, "volume": 5211142.0}, {"date": "2023-12-15", "close": 26.29, "volume": 9286196.0}, {"date": "2023-12-18", "close": 26.18, "volume": 5409500.0}, {"date": "2023-12-19", "close": 26.27, "volume": 3813459.0}, {"date": "2023-12-20", "close": 26.03, "volume": 4853635.0}, {"date": "2023-12-21", "close": 26.14, "volume": 3927718.0}, {"date": "2023-12-22", "close": 26.08, "volume": 3617234.0}, {"date": "2023-12-26", "close": 26.2, "volume": 3462280.0}, {"date": "2023-12-27", "close": 26.21, "volume": 3276483.0}, {"date": "2023-12-28", "close": 26.21, "volume": 3242817.0}, {"date": "2023-12-29", "close": 26.35, "volume": 3099751.0}, {"date": "2024-01-02", "close": 26.64, "volume": 4481344.0}, {"date": "2024-01-03", "close": 27.0, "volume": 5041873.0}, {"date": "2024-01-04", "close": 26.78, "volume": 4273817.0}, {"date": "2024-01-05", "close": 26.7, "volume": 5246899.0}, {"date": "2024-01-08", "close": 26.78, "volume": 5163008.0}, {"date": "2024-01-09", "close": 26.89, "volume": 5294068.0}, {"date": "2024-01-10", "close": 26.9, "volume": 4153144.0}, {"date": "2024-01-11", "close": 26.8, "volume": 5653509.0}, {"date": "2024-01-12", "close": 27.01, "volume": 5019008.0}, {"date": "2024-01-16", "close": 26.75, "volume": 6037213.0}, {"date": "2024-01-17", "close": 26.58, "volume": 5414790.0}, {"date": "2024-01-18", "close": 26.71, "volume": 6636775.0}, {"date": "2024-01-19", "close": 26.84, "volume": 5145683.0}, {"date": "2024-01-22", "close": 27.02, "volume": 6607415.0}, {"date": "2024-01-23", "close": 27.06, "volume": 4222924.0}, {"date": "2024-01-24", "close": 27.12, "volume": 4296392.0}, {"date": "2024-01-25", "close": 27.31, "volume": 5041145.0}, {"date": "2024-01-26", "close": 27.41, "volume": 5555483.0}, {"date": "2024-01-29", "close": 27.47, "volume": 6707796.0}, {"date": "2024-01-30", "close": 27.03, "volume": 6742273.0}, {"date": "2024-01-31", "close": 26.76, "volume": 5357812.0}, {"date": "2024-02-01", "close": 26.8, "volume": 10301560.0}, {"date": "2024-02-02", "close": 26.66, "volume": 5693017.0}, {"date": "2024-02-05", "close": 26.33, "volume": 7084327.0}, {"date": "2024-02-06", "close": 26.23, "volume": 5801434.0}, {"date": "2024-02-07", "close": 26.25, "volume": 4567199.0}, {"date": "2024-02-08", "close": 26.25, "volume": 5235427.0}, {"date": "2024-02-09", "close": 26.23, "volume": 4399458.0}, {"date": "2024-02-12", "close": 26.51, "volume": 4818331.0}, {"date": "2024-02-13", "close": 26.39, "volume": 3566326.0}, {"date": "2024-02-14", "close": 26.69, "volume": 5592144.0}, {"date": "2024-02-15", "close": 26.99, "volume": 7550600.0}, {"date": "2024-02-16", "close": 27.25, "volume": 5079875.0}, {"date": "2024-02-20", "close": 27.43, "volume": 5863063.0}, {"date": "2024-02-21", "close": 27.63, "volume": 6206660.0}, {"date": "2024-02-22", "close": 27.58, "volume": 4875072.0}, {"date": "2024-02-23", "close": 27.68, "volume": 3041537.0}, {"date": "2024-02-26", "close": 27.41, "volume": 3475579.0}, {"date": "2024-02-27", "close": 27.61, "volume": 2891031.0}, {"date": "2024-02-28", "close": 27.39, "volume": 2408747.0}, {"date": "2024-02-29", "close": 27.45, "volume": 3320206.0}, {"date": "2024-03-01", "close": 27.75, "volume": 3664228.0}, {"date": "2024-03-04", "close": 27.65, "volume": 2482318.0}, {"date": "2024-03-05", "close": 27.85, "volume": 8194693.0}, {"date": "2024-03-06", "close": 28.0, "volume": 4502509.0}, {"date": "2024-03-07", "close": 28.1, "volume": 3631592.0}, {"date": "2024-03-08", "close": 28.0, "volume": 3299630.0}, {"date": "2024-03-11", "close": 28.16, "volume": 3792555.0}, {"date": "2024-03-12", "close": 28.47, "volume": 4344567.0}, {"date": "2024-03-13", "close": 28.77, "volume": 6008365.0}, {"date": "2024-03-14", "close": 28.64, "volume": 3815488.0}, {"date": "2024-03-15", "close": 28.64, "volume": 6337857.0}, {"date": "2024-03-18", "close": 28.77, "volume": 3733444.0}, {"date": "2024-03-19", "close": 28.85, "volume": 3209416.0}, {"date": "2024-03-20", "close": 28.99, "volume": 3072679.0}, {"date": "2024-03-21", "close": 28.79, "volume": 5325374.0}, {"date": "2024-03-22", "close": 28.86, "volume": 3553285.0}, {"date": "2024-03-25", "close": 28.95, "volume": 4444429.0}, {"date": "2024-03-26", "close": 29.06, "volume": 4090718.0}, {"date": "2024-03-27", "close": 29.05, "volume": 4172254.0}, {"date": "2024-03-28", "close": 29.18, "volume": 5556096.0}, {"date": "2024-04-01", "close": 29.37, "volume": 4097183.0}, {"date": "2024-04-02", "close": 29.75, "volume": 6478637.0}, {"date": "2024-04-03", "close": 29.88, "volume": 6088918.0}, {"date": "2024-04-04", "close": 29.77, "volume": 4788846.0}, {"date": "2024-04-05", "close": 29.73, "volume": 4370390.0}, {"date": "2024-04-08", "close": 29.47, "volume": 4173125.0}, {"date": "2024-04-09", "close": 29.26, "volume": 4118906.0}, {"date": "2024-04-10", "close": 29.15, "volume": 4822687.0}, {"date": "2024-04-11", "close": 29.22, "volume": 4393211.0}, {"date": "2024-04-12", "close": 29.05, "volume": 4730963.0}, {"date": "2024-04-15", "close": 28.51, "volume": 6935492.0}, {"date": "2024-04-16", "close": 28.33, "volume": 6359680.0}, {"date": "2024-04-17", "close": 28.39, "volume": 3568949.0}, {"date": "2024-04-18", "close": 28.44, "volume": 3746005.0}, {"date": "2024-04-19", "close": 28.84, "volume": 3680103.0}, {"date": "2024-04-22", "close": 29.0, "volume": 4798951.0}, {"date": "2024-04-23", "close": 28.91, "volume": 7293125.0}, {"date": "2024-04-24", "close": 29.05, "volume": 4859552.0}, {"date": "2024-04-25", "close": 28.93, "volume": 4662416.0}, {"date": "2024-04-26", "close": 29.06, "volume": 7621520.0}, {"date": "2024-04-29", "close": 28.59, "volume": 4144574.0}, {"date": "2024-04-30", "close": 28.08, "volume": 8878553.0}, {"date": "2024-05-01", "close": 27.74, "volume": 6151839.0}, {"date": "2024-05-02", "close": 28.05, "volume": 4347301.0}, {"date": "2024-05-03", "close": 28.1, "volume": 3599060.0}, {"date": "2024-05-06", "close": 28.37, "volume": 3566860.0}, {"date": "2024-05-07", "close": 28.35, "volume": 5073895.0}, {"date": "2024-05-08", "close": 28.39, "volume": 4547768.0}, {"date": "2024-05-09", "close": 28.63, "volume": 3690769.0}, {"date": "2024-05-10", "close": 28.8, "volume": 5233971.0}, {"date": "2024-05-13", "close": 28.77, "volume": 2482454.0}, {"date": "2024-05-14", "close": 28.95, "volume": 5637203.0}, {"date": "2024-05-15", "close": 28.84, "volume": 2977125.0}, {"date": "2024-05-16", "close": 28.61, "volume": 5160187.0}, {"date": "2024-05-17", "close": 28.56, "volume": 3523914.0}, {"date": "2024-05-20", "close": 28.65, "volume": 3180822.0}, {"date": "2024-05-21", "close": 28.68, "volume": 2690491.0}, {"date": "2024-05-22", "close": 28.43, "volume": 3175975.0}, {"date": "2024-05-23", "close": 28.21, "volume": 4393457.0}, {"date": "2024-05-24", "close": 28.21, "volume": 3719763.0}, {"date": "2024-05-28", "close": 28.09, "volume": 3613187.0}, {"date": "2024-05-29", "close": 28.05, "volume": 2854390.0}, {"date": "2024-05-30", "close": 28.11, "volume": 3250961.0}, {"date": "2024-05-31", "close": 28.5, "volume": 2945253.0}, {"date": "2024-06-03", "close": 28.23, "volume": 3227222.0}, {"date": "2024-06-04", "close": 28.32, "volume": 3505221.0}, {"date": "2024-06-05", "close": 28.35, "volume": 2971835.0}, {"date": "2024-06-06", "close": 28.42, "volume": 2359565.0}, {"date": "2024-06-07", "close": 28.35, "volume": 2994784.0}, {"date": "2024-06-10", "close": 28.54, "volume": 3324501.0}, {"date": "2024-06-11", "close": 28.42, "volume": 2407312.0}, {"date": "2024-06-12", "close": 28.4, "volume": 2539404.0}, {"date": "2024-06-13", "close": 28.32, "volume": 2330353.0}, {"date": "2024-06-14", "close": 28.33, "volume": 2258711.0}, {"date": "2024-06-17", "close": 28.37, "volume": 2768682.0}, {"date": "2024-06-18", "close": 28.3, "volume": 2436316.0}, {"date": "2024-06-20", "close": 28.58, "volume": 3500102.0}, {"date": "2024-06-21", "close": 28.57, "volume": 4848147.0}, {"date": "2024-06-24", "close": 28.98, "volume": 3508329.0}, {"date": "2024-06-25", "close": 29.12, "volume": 2609959.0}, {"date": "2024-06-26", "close": 29.02, "volume": 3147814.0}, {"date": "2024-06-27", "close": 28.9, "volume": 2528269.0}, {"date": "2024-06-28", "close": 28.98, "volume": 2812626.0}, {"date": "2024-07-01", "close": 28.99, "volume": 3212061.0}, {"date": "2024-07-02", "close": 29.04, "volume": 2244048.0}, {"date": "2024-07-03", "close": 29.06, "volume": 2236450.0}, {"date": "2024-07-05", "close": 29.01, "volume": 2424467.0}, {"date": "2024-07-08", "close": 29.13, "volume": 2705376.0}, {"date": "2024-07-09", "close": 29.19, "volume": 3291817.0}, {"date": "2024-07-10", "close": 29.16, "volume": 2628971.0}, {"date": "2024-07-11", "close": 29.19, "volume": 3158392.0}, {"date": "2024-07-12", "close": 29.4, "volume": 3120418.0}, {"date": "2024-07-15", "close": 29.6, "volume": 4065802.0}, {"date": "2024-07-16", "close": 29.61, "volume": 4730216.0}, {"date": "2024-07-17", "close": 29.71, "volume": 6311856.0}, {"date": "2024-07-18", "close": 29.83, "volume": 4207908.0}, {"date": "2024-07-19", "close": 30.0, "volume": 4105595.0}, {"date": "2024-07-22", "close": 29.98, "volume": 5407229.0}, {"date": "2024-07-23", "close": 29.99, "volume": 3422191.0}, {"date": "2024-07-24", "close": 29.7, "volume": 3931818.0}, {"date": "2024-07-25", "close": 29.56, "volume": 3511056.0}, {"date": "2024-07-26", "close": 29.94, "volume": 6867892.0}, {"date": "2024-07-29", "close": 29.7, "volume": 6082555.0}, {"date": "2024-07-30", "close": 29.56, "volume": 10346290.0}, {"date": "2024-07-31", "close": 28.86, "volume": 7098320.0}, {"date": "2024-08-01", "close": 28.56, "volume": 6555455.0}, {"date": "2024-08-02", "close": 28.48, "volume": 7584700.0}, {"date": "2024-08-05", "close": 27.88, "volume": 7816365.0}, {"date": "2024-08-06", "close": 28.9, "volume": 7013430.0}, {"date": "2024-08-07", "close": 28.7, "volume": 7959992.0}, {"date": "2024-08-08", "close": 29.33, "volume": 4531336.0}, {"date": "2024-08-09", "close": 28.71, "volume": 10029440.0}, {"date": "2024-08-12", "close": 28.18, "volume": 7643532.0}, {"date": "2024-08-13", "close": 28.27, "volume": 6794314.0}, {"date": "2024-08-14", "close": 28.89, "volume": 7841653.0}, {"date": "2024-08-15", "close": 29.02, "volume": 3968955.0}, {"date": "2024-08-16", "close": 29.17, "volume": 4136812.0}, {"date": "2024-08-19", "close": 29.44, "volume": 4630870.0}, {"date": "2024-08-20", "close": 29.13, "volume": 3053268.0}, {"date": "2024-08-21", "close": 29.0, "volume": 4400872.0}, {"date": "2024-08-22", "close": 29.09, "volume": 2477488.0}, {"date": "2024-08-23", "close": 29.29, "volume": 3093711.0}, {"date": "2024-08-26", "close": 29.39, "volume": 2637220.0}, {"date": "2024-08-27", "close": 29.18, "volume": 2235719.0}, {"date": "2024-08-28", "close": 29.1, "volume": 2815733.0}, {"date": "2024-08-29", "close": 29.25, "volume": 2828137.0}, {"date": "2024-08-30", "close": 29.34, "volume": 2558561.0}, {"date": "2024-09-03", "close": 29.15, "volume": 3332833.0}, {"date": "2024-09-04", "close": 29.04, "volume": 3141486.0}, {"date": "2024-09-05", "close": 29.03, "volume": 2622756.0}, {"date": "2024-09-06", "close": 28.87, "volume": 2764727.0}, {"date": "2024-09-09", "close": 28.83, "volume": 2857864.0}, {"date": "2024-09-10", "close": 28.96, "volume": 3231604.0}, {"date": "2024-09-11", "close": 29.15, "volume": 3195143.0}, {"date": "2024-09-12", "close": 29.4, "volume": 2337346.0}, {"date": "2024-09-13", "close": 29.62, "volume": 3419165.0}, {"date": "2024-09-16", "close": 29.69, "volume": 3279598.0}, {"date": "2024-09-17", "close": 29.52, "volume": 4422369.0}, {"date": "2024-09-18", "close": 29.49, "volume": 2355218.0}, {"date": "2024-09-19", "close": 29.39, "volume": 2896838.0}, {"date": "2024-09-20", "close": 29.32, "volume": 3573432.0}, {"date": "2024-09-23", "close": 29.45, "volume": 2877856.0}, {"date": "2024-09-24", "close": 29.51, "volume": 2425225.0}, {"date": "2024-09-25", "close": 29.25, "volume": 2665294.0}, {"date": "2024-09-26", "close": 28.88, "volume": 3941673.0}, {"date": "2024-09-27", "close": 29.18, "volume": 2598425.0}, {"date": "2024-09-30", "close": 29.11, "volume": 2570370.0}, {"date": "2024-10-01", "close": 29.31, "volume": 3130274.0}, {"date": "2024-10-02", "close": 29.47, "volume": 2862087.0}, {"date": "2024-10-03", "close": 29.64, "volume": 2938933.0}, {"date": "2024-10-04", "close": 29.7, "volume": 2752466.0}, {"date": "2024-10-07", "close": 29.56, "volume": 2423473.0}, {"date": "2024-10-08", "close": 29.18, "volume": 3615793.0}, {"date": "2024-10-09", "close": 29.19, "volume": 2793177.0}, {"date": "2024-10-10", "close": 29.25, "volume": 2516995.0}, {"date": "2024-10-11", "close": 29.45, "volume": 3012337.0}, {"date": "2024-10-14", "close": 29.49, "volume": 4025251.0}, {"date": "2024-10-15", "close": 29.17, "volume": 3495546.0}, {"date": "2024-10-16", "close": 29.19, "volume": 2897981.0}, {"date": "2024-10-17", "close": 29.13, "volume": 2781074.0}, {"date": "2024-10-18", "close": 29.18, "volume": 3847019.0}, {"date": "2024-10-21", "close": 29.0, "volume": 3922686.0}, {"date": "2024-10-22", "close": 28.95, "volume": 3567188.0}, {"date": "2024-10-23", "close": 28.97, "volume": 2909670.0}, {"date": "2024-10-24", "close": 29.03, "volume": 3934227.0}, {"date": "2024-10-25", "close": 29.05, "volume": 3144915.0}, {"date": "2024-10-28", "close": 29.14, "volume": 3684593.0}, {"date": "2024-10-29", "close": 29.1, "volume": 5510664.0}, {"date": "2024-10-30", "close": 29.26, "volume": 4714413.0}, {"date": "2024-10-31", "close": 28.66, "volume": 5496327.0}, {"date": "2024-11-01", "close": 28.82, "volume": 4455042.0}, {"date": "2024-11-04", "close": 29.13, "volume": 4465282.0}, {"date": "2024-11-05", "close": 29.3, "volume": 4134838.0}, {"date": "2024-11-06", "close": 29.97, "volume": 7097123.0}, {"date": "2024-11-07", "close": 30.25, "volume": 4749432.0}, {"date": "2024-11-08", "close": 30.42, "volume": 3121655.0}, {"date": "2024-11-11", "close": 30.57, "volume": 4549006.0}, {"date": "2024-11-12", "close": 30.43, "volume": 2550235.0}, {"date": "2024-11-13", "close": 30.39, "volume": 4872971.0}, {"date": "2024-11-14", "close": 30.81, "volume": 5177570.0}, {"date": "2024-11-15", "close": 31.09, "volume": 5536140.0}, {"date": "2024-11-18", "close": 31.49, "volume": 4322889.0}, {"date": "2024-11-19", "close": 31.63, "volume": 3099256.0}, {"date": "2024-11-20", "close": 31.79, "volume": 2904415.0}, {"date": "2024-11-21", "close": 32.35, "volume": 4194206.0}, {"date": "2024-11-22", "close": 32.82, "volume": 3979591.0}, {"date": "2024-11-25", "close": 32.34, "volume": 5305057.0}, {"date": "2024-11-26", "close": 32.86, "volume": 4847644.0}, {"date": "2024-11-27", "close": 33.65, "volume": 6312199.0}, {"date": "2024-11-29", "close": 34.43, "volume": 4730860.0}, {"date": "2024-12-02", "close": 33.81, "volume": 5410312.0}, {"date": "2024-12-03", "close": 33.3, "volume": 6300110.0}, {"date": "2024-12-04", "close": 32.85, "volume": 6011622.0}, {"date": "2024-12-05", "close": 32.85, "volume": 3347540.0}, {"date": "2024-12-06", "close": 32.8, "volume": 4194005.0}, {"date": "2024-12-09", "close": 32.46, "volume": 4242562.0}, {"date": "2024-12-10", "close": 32.19, "volume": 4906809.0}, {"date": "2024-12-11", "close": 32.4, "volume": 2732049.0}, {"date": "2024-12-12", "close": 32.39, "volume": 1736098.0}, {"date": "2024-12-13", "close": 32.19, "volume": 2550713.0}, {"date": "2024-12-16", "close": 31.58, "volume": 4835641.0}, {"date": "2024-12-17", "close": 31.29, "volume": 3048669.0}, {"date": "2024-12-18", "close": 30.45, "volume": 6168361.0}, {"date": "2024-12-19", "close": 30.53, "volume": 5000748.0}, {"date": "2024-12-20", "close": 30.99, "volume": 5884074.0}, {"date": "2024-12-23", "close": 31.01, "volume": 3394224.0}, {"date": "2024-12-24", "close": 31.49, "volume": 1674677.0}, {"date": "2024-12-26", "close": 31.14, "volume": 2505485.0}, {"date": "2024-12-27", "close": 31.07, "volume": 2196893.0}, {"date": "2024-12-30", "close": 31.2, "volume": 3273724.0}, {"date": "2024-12-31", "close": 31.36, "volume": 2488324.0}, {"date": "2025-01-02", "close": 31.75, "volume": 3406818.0}, {"date": "2025-01-03", "close": 31.83, "volume": 2910582.0}, {"date": "2025-01-06", "close": 31.93, "volume": 3650070.0}, {"date": "2025-01-07", "close": 31.93, "volume": 2935245.0}, {"date": "2025-01-08", "close": 32.44, "volume": 3728921.0}, {"date": "2025-01-10", "close": 32.17, "volume": 4903739.0}, {"date": "2025-01-13", "close": 32.54, "volume": 4855303.0}, {"date": "2025-01-14", "close": 33.45, "volume": 4558071.0}, {"date": "2025-01-15", "close": 33.34, "volume": 4276996.0}, {"date": "2025-01-16", "close": 33.67, "volume": 2991791.0}, {"date": "2025-01-17", "close": 33.57, "volume": 3874162.0}, {"date": "2025-01-21", "close": 34.09, "volume": 5927353.0}, {"date": "2025-01-22", "close": 33.8, "volume": 4522630.0}, {"date": "2025-01-23", "close": 33.67, "volume": 3154359.0}, {"date": "2025-01-24", "close": 33.57, "volume": 3543726.0}, {"date": "2025-01-27", "close": 33.45, "volume": 9019061.0}, {"date": "2025-01-28", "close": 33.71, "volume": 5247182.0}, {"date": "2025-01-29", "close": 33.65, "volume": 3626519.0}, {"date": "2025-01-30", "close": 34.04, "volume": 9827271.0}, {"date": "2025-01-31", "close": 32.65, "volume": 7094568.0}, {"date": "2025-02-03", "close": 33.13, "volume": 7477612.0}, {"date": "2025-02-04", "close": 32.99, "volume": 7952394.0}, {"date": "2025-02-05", "close": 33.04, "volume": 6030351.0}, {"date": "2025-02-06", "close": 32.87, "volume": 3417202.0}, {"date": "2025-02-07", "close": 32.93, "volume": 3673468.0}, {"date": "2025-02-10", "close": 33.12, "volume": 5077863.0}, {"date": "2025-02-11", "close": 33.21, "volume": 4597391.0}, {"date": "2025-02-12", "close": 32.93, "volume": 3803135.0}, {"date": "2025-02-13", "close": 33.21, "volume": 6064792.0}, {"date": "2025-02-14", "close": 33.44, "volume": 4567534.0}, {"date": "2025-02-18", "close": 33.72, "volume": 4043590.0}, {"date": "2025-02-19", "close": 33.65, "volume": 4320374.0}, {"date": "2025-02-20", "close": 33.58, "volume": 3806102.0}, {"date": "2025-02-21", "close": 33.34, "volume": 5513582.0}, {"date": "2025-02-24", "close": 33.64, "volume": 4855071.0}, {"date": "2025-02-25", "close": 33.27, "volume": 7648685.0}, {"date": "2025-02-26", "close": 33.14, "volume": 4114731.0}, {"date": "2025-02-27", "close": 32.82, "volume": 4378897.0}, {"date": "2025-02-28", "close": 33.41, "volume": 3973273.0}, {"date": "2025-03-03", "close": 33.73, "volume": 5285126.0}, {"date": "2025-03-04", "close": 33.32, "volume": 5768720.0}, {"date": "2025-03-05", "close": 33.09, "volume": 4294947.0}, {"date": "2025-03-06", "close": 32.75, "volume": 4413330.0}, {"date": "2025-03-07", "close": 33.46, "volume": 6028964.0}, {"date": "2025-03-10", "close": 33.65, "volume": 7962146.0}, {"date": "2025-03-11", "close": 33.17, "volume": 4974151.0}, {"date": "2025-03-12", "close": 32.98, "volume": 3470264.0}, {"date": "2025-03-13", "close": 32.97, "volume": 4913052.0}, {"date": "2025-03-14", "close": 33.59, "volume": 3386567.0}, {"date": "2025-03-17", "close": 33.92, "volume": 3909294.0}, {"date": "2025-03-18", "close": 33.8, "volume": 2426089.0}, {"date": "2025-03-19", "close": 34.0, "volume": 3427782.0}, {"date": "2025-03-20", "close": 34.1, "volume": 3176447.0}, {"date": "2025-03-21", "close": 33.85, "volume": 5742251.0}, {"date": "2025-03-24", "close": 33.68, "volume": 3236311.0}, {"date": "2025-03-25", "close": 33.5, "volume": 3136631.0}, {"date": "2025-03-26", "close": 33.84, "volume": 4207013.0}, {"date": "2025-03-27", "close": 33.95, "volume": 5212089.0}, {"date": "2025-03-28", "close": 34.08, "volume": 4255495.0}, {"date": "2025-03-31", "close": 34.14, "volume": 3350801.0}, {"date": "2025-04-01", "close": 34.22, "volume": 4163225.0}, {"date": "2025-04-02", "close": 34.05, "volume": 2735641.0}, {"date": "2025-04-03", "close": 33.47, "volume": 7638010.0}, {"date": "2025-04-04", "close": 30.85, "volume": 14933130.0}, {"date": "2025-04-07", "close": 29.8, "volume": 15418290.0}, {"date": "2025-04-08", "close": 29.09, "volume": 12404790.0}, {"date": "2025-04-09", "close": 29.69, "volume": 14530710.0}, {"date": "2025-04-10", "close": 28.95, "volume": 7720573.0}, {"date": "2025-04-11", "close": 29.63, "volume": 5289838.0}, {"date": "2025-04-14", "close": 30.32, "volume": 5136534.0}, {"date": "2025-04-15", "close": 30.93, "volume": 4594194.0}, {"date": "2025-04-16", "close": 30.44, "volume": 4491215.0}, {"date": "2025-04-17", "close": 31.02, "volume": 3641634.0}, {"date": "2025-04-21", "close": 30.07, "volume": 7041025.0}, {"date": "2025-04-22", "close": 30.7, "volume": 4919936.0}, {"date": "2025-04-23", "close": 30.7, "volume": 5658133.0}, {"date": "2025-04-24", "close": 31.3, "volume": 5240333.0}, {"date": "2025-04-25", "close": 31.22, "volume": 3821410.0}, {"date": "2025-04-28", "close": 31.37, "volume": 4950360.0}, {"date": "2025-04-29", "close": 30.79, "volume": 8636021.0}, {"date": "2025-04-30", "close": 29.9, "volume": 6349130.0}, {"date": "2025-05-01", "close": 29.87, "volume": 4696160.0}, {"date": "2025-05-02", "close": 30.46, "volume": 5235112.0}, {"date": "2025-05-05", "close": 30.0, "volume": 4412926.0}, {"date": "2025-05-06", "close": 29.95, "volume": 5120894.0}, {"date": "2025-05-07", "close": 30.32, "volume": 4403794.0}, {"date": "2025-05-08", "close": 30.64, "volume": 4633913.0}, {"date": "2025-05-09", "close": 31.11, "volume": 3561653.0}, {"date": "2025-05-12", "close": 31.4, "volume": 4783749.0}, {"date": "2025-05-13", "close": 31.76, "volume": 5818194.0}, {"date": "2025-05-14", "close": 32.0, "volume": 7314472.0}, {"date": "2025-05-15", "close": 32.29, "volume": 4514470.0}, {"date": "2025-05-16", "close": 32.41, "volume": 3748346.0}, {"date": "2025-05-19", "close": 32.55, "volume": 3248486.0}, {"date": "2025-05-20", "close": 32.19, "volume": 3326918.0}, {"date": "2025-05-21", "close": 31.79, "volume": 2729537.0}, {"date": "2025-05-22", "close": 31.39, "volume": 3725724.0}, {"date": "2025-05-23", "close": 31.29, "volume": 2754934.0}, {"date": "2025-05-27", "close": 31.5, "volume": 2804188.0}, {"date": "2025-05-28", "close": 31.43, "volume": 2060242.0}, {"date": "2025-05-29", "close": 31.23, "volume": 4153747.0}, {"date": "2025-05-30", "close": 30.82, "volume": 4723839.0}, {"date": "2025-06-02", "close": 31.05, "volume": 3964658.0}, {"date": "2025-06-03", "close": 31.48, "volume": 2769055.0}, {"date": "2025-06-04", "close": 30.82, "volume": 5188683.0}, {"date": "2025-06-05", "close": 31.06, "volume": 4780875.0}, {"date": "2025-06-06", "close": 31.46, "volume": 3975441.0}, {"date": "2025-06-09", "close": 31.72, "volume": 4108813.0}, {"date": "2025-06-10", "close": 31.95, "volume": 3982727.0}, {"date": "2025-06-11", "close": 32.11, "volume": 3892492.0}, {"date": "2025-06-12", "close": 31.96, "volume": 4077065.0}, {"date": "2025-06-13", "close": 32.05, "volume": 3155793.0}, {"date": "2025-06-16", "close": 31.53, "volume": 4703986.0}, {"date": "2025-06-17", "close": 31.23, "volume": 3943219.0}, {"date": "2025-06-18", "close": 31.12, "volume": 3405587.0}, {"date": "2025-06-20", "close": 31.19, "volume": 3489293.0}, {"date": "2025-06-23", "close": 30.88, "volume": 4003900.0}, {"date": "2025-06-24", "close": 31.12, "volume": 4220409.0}, {"date": "2025-06-25", "close": 30.75, "volume": 4070433.0}, {"date": "2025-06-26", "close": 31.09, "volume": 3735931.0}, {"date": "2025-06-27", "close": 31.06, "volume": 3387808.0}, {"date": "2025-06-30", "close": 31.01, "volume": 3397123.0}, {"date": "2025-07-01", "close": 31.17, "volume": 3701685.0}, {"date": "2025-07-02", "close": 31.44, "volume": 3399463.0}, {"date": "2025-07-03", "close": 31.51, "volume": 1887818.0}, {"date": "2025-07-07", "close": 31.31, "volume": 2678477.0}, {"date": "2025-07-08", "close": 31.72, "volume": 3038247.0}, {"date": "2025-07-09", "close": 31.9, "volume": 4787600.0}, {"date": "2025-07-10", "close": 32.05, "volume": 2820076.0}, {"date": "2025-07-11", "close": 31.89, "volume": 2519511.0}, {"date": "2025-07-14", "close": 31.87, "volume": 6052704.0}, {"date": "2025-07-15", "close": 31.5, "volume": 4892187.0}, {"date": "2025-07-16", "close": 31.5, "volume": 2696470.0}, {"date": "2025-07-17", "close": 31.24, "volume": 4124178.0}, {"date": "2025-07-18", "close": 31.35, "volume": 3713334.0}, {"date": "2025-07-21", "close": 31.16, "volume": 3247897.0}, {"date": "2025-07-22", "close": 31.33, "volume": 2940190.0}, {"date": "2025-07-23", "close": 31.5, "volume": 3380075.0}, {"date": "2025-07-24", "close": 31.79, "volume": 3986931.0}, {"date": "2025-07-25", "close": 31.55, "volume": 4816333.0}, {"date": "2025-07-28", "close": 31.15, "volume": 10944840.0}, {"date": "2025-07-29", "close": 31.43, "volume": 6040693.0}, {"date": "2025-07-30", "close": 31.46, "volume": 4924798.0}, {"date": "2025-07-31", "close": 30.99, "volume": 4249979.0}, {"date": "2025-08-01", "close": 30.74, "volume": 4223378.0}, {"date": "2025-08-04", "close": 31.03, "volume": 4187679.0}, {"date": "2025-08-05", "close": 31.15, "volume": 4372908.0}, {"date": "2025-08-06", "close": 31.23, "volume": 4916752.0}, {"date": "2025-08-07", "close": 31.19, "volume": 4897549.0}, {"date": "2025-08-08", "close": 31.44, "volume": 5434814.0}, {"date": "2025-08-11", "close": 31.14, "volume": 5093508.0}, {"date": "2025-08-12", "close": 31.34, "volume": 3439919.0}, {"date": "2025-08-13", "close": 31.74, "volume": 4414318.0}, {"date": "2025-08-14", "close": 31.92, "volume": 7445688.0}, {"date": "2025-08-15", "close": 31.5, "volume": 3733239.0}, {"date": "2025-08-18", "close": 31.33, "volume": 3217305.0}, {"date": "2025-08-19", "close": 31.41, "volume": 3010394.0}, {"date": "2025-08-20", "close": 31.51, "volume": 2357603.0}, {"date": "2025-08-21", "close": 31.61, "volume": 4594353.0}, {"date": "2025-08-22", "close": 31.9, "volume": 2872149.0}, {"date": "2025-08-25", "close": 31.69, "volume": 3964253.0}, {"date": "2025-08-26", "close": 31.68, "volume": 3814366.0}, {"date": "2025-08-27", "close": 31.62, "volume": 2655754.0}, {"date": "2025-08-28", "close": 31.96, "volume": 2786460.0}, {"date": "2025-08-29", "close": 32.14, "volume": 3082408.0}, {"date": "2025-09-02", "close": 32.0, "volume": 2732634.0}, {"date": "2025-09-03", "close": 31.84, "volume": 2829932.0}, {"date": "2025-09-04", "close": 31.8, "volume": 2770149.0}, {"date": "2025-09-05", "close": 31.67, "volume": 5023845.0}, {"date": "2025-09-08", "close": 31.47, "volume": 3724721.0}, {"date": "2025-09-09", "close": 31.55, "volume": 3241574.0}, {"date": "2025-09-10", "close": 31.65, "volume": 4132987.0}, {"date": "2025-09-11", "close": 31.93, "volume": 2543876.0}, {"date": "2025-09-12", "close": 31.78, "volume": 3363127.0}, {"date": "2025-09-15", "close": 31.75, "volume": 5272153.0}, {"date": "2025-09-16", "close": 31.77, "volume": 2873872.0}, {"date": "2025-09-17", "close": 32.07, "volume": 4047847.0}, {"date": "2025-09-18", "close": 31.82, "volume": 4091925.0}, {"date": "2025-09-19", "close": 31.69, "volume": 5198235.0}, {"date": "2025-09-22", "close": 31.37, "volume": 4179338.0}, {"date": "2025-09-23", "close": 31.46, "volume": 3697991.0}, {"date": "2025-09-24", "close": 31.7, "volume": 4452740.0}, {"date": "2025-09-25", "close": 31.53, "volume": 4116429.0}, {"date": "2025-09-26", "close": 31.63, "volume": 3392291.0}, {"date": "2025-09-29", "close": 31.26, "volume": 5694972.0}, {"date": "2025-09-30", "close": 31.27, "volume": 4316425.0}, {"date": "2025-10-01", "close": 31.15, "volume": 4168116.0}, {"date": "2025-10-02", "close": 31.42, "volume": 3702193.0}, {"date": "2025-10-03", "close": 31.66, "volume": 3257804.0}, {"date": "2025-10-06", "close": 31.5, "volume": 3323800.0}, {"date": "2025-10-07", "close": 31.71, "volume": 2532606.0}, {"date": "2025-10-08", "close": 31.66, "volume": 3108181.0}, {"date": "2025-10-09", "close": 31.26, "volume": 3417769.0}, {"date": "2025-10-10", "close": 30.79, "volume": 5096559.0}, {"date": "2025-10-13", "close": 30.93, "volume": 3337144.0}, {"date": "2025-10-14", "close": 30.79, "volume": 4325072.0}, {"date": "2025-10-15", "close": 30.5, "volume": 4902637.0}, {"date": "2025-10-16", "close": 30.25, "volume": 4662977.0}, {"date": "2025-10-17", "close": 30.19, "volume": 4224283.0}, {"date": "2025-10-20", "close": 30.67, "volume": 4046700.0}, {"date": "2025-10-21", "close": 30.76, "volume": 2376335.0}, {"date": "2025-10-22", "close": 31.04, "volume": 3640139.0}, {"date": "2025-10-23", "close": 30.95, "volume": 3582238.0}, {"date": "2025-10-24", "close": 30.99, "volume": 2831275.0}, {"date": "2025-10-27", "close": 31.17, "volume": 3878391.0}, {"date": "2025-10-28", "close": 31.22, "volume": 4918762.0}, {"date": "2025-10-29", "close": 31.12, "volume": 4336757.0}, {"date": "2025-10-30", "close": 31.58, "volume": 8129254.0}, {"date": "2025-10-31", "close": 30.79, "volume": 6271346.0}, {"date": "2025-11-03", "close": 30.56, "volume": 4874802.0}, {"date": "2025-11-04", "close": 30.22, "volume": 5615686.0}, {"date": "2025-11-05", "close": 30.67, "volume": 4737795.0}, {"date": "2025-11-06", "close": 30.97, "volume": 4676859.0}, {"date": "2025-11-07", "close": 31.26, "volume": 3594235.0}, {"date": "2025-11-10", "close": 31.28, "volume": 4241384.0}, {"date": "2025-11-11", "close": 31.46, "volume": 3028643.0}, {"date": "2025-11-12", "close": 31.57, "volume": 3515092.0}, {"date": "2025-11-13", "close": 31.76, "volume": 5278543.0}, {"date": "2025-11-14", "close": 32.26, "volume": 8708399.0}, {"date": "2025-11-17", "close": 31.75, "volume": 3487934.0}, {"date": "2025-11-18", "close": 31.7, "volume": 3504066.0}, {"date": "2025-11-19", "close": 31.72, "volume": 2598048.0}, {"date": "2025-11-20", "close": 31.89, "volume": 3362728.0}, {"date": "2025-11-21", "close": 32.44, "volume": 4518419.0}, {"date": "2025-11-24", "close": 32.55, "volume": 4919407.0}, {"date": "2025-11-25", "close": 32.52, "volume": 4563870.0}, {"date": "2025-11-26", "close": 32.53, "volume": 2826556.0}, {"date": "2025-11-28", "close": 32.74, "volume": 2831666.0}, {"date": "2025-12-01", "close": 32.53, "volume": 4432584.0}, {"date": "2025-12-02", "close": 31.99, "volume": 4569417.0}, {"date": "2025-12-03", "close": 32.13, "volume": 2829928.0}, {"date": "2025-12-04", "close": 32.61, "volume": 2819335.0}, {"date": "2025-12-05", "close": 32.61, "volume": 2439297.0}, {"date": "2025-12-08", "close": 32.71, "volume": 2749271.0}, {"date": "2025-12-09", "close": 32.33, "volume": 2633398.0}, {"date": "2025-12-10", "close": 32.21, "volume": 3411482.0}, {"date": "2025-12-11", "close": 32.21, "volume": 2784038.0}, {"date": "2025-12-12", "close": 32.13, "volume": 2830694.0}, {"date": "2025-12-15", "close": 32.31, "volume": 3520350.0}, {"date": "2025-12-16", "close": 31.78, "volume": 5533587.0}, {"date": "2025-12-17", "close": 32.02, "volume": 3741637.0}, {"date": "2025-12-18", "close": 31.99, "volume": 3717427.0}, {"date": "2025-12-19", "close": 31.94, "volume": 3834622.0}, {"date": "2025-12-22", "close": 32.04, "volume": 3090222.0}, {"date": "2025-12-23", "close": 32.12, "volume": 2818146.0}, {"date": "2025-12-24", "close": 32.08, "volume": 877256.0}, {"date": "2025-12-26", "close": 31.87, "volume": 2949921.0}, {"date": "2025-12-29", "close": 31.92, "volume": 2511846.0}, {"date": "2025-12-30", "close": 32.11, "volume": 3210393.0}, {"date": "2025-12-31", "close": 32.06, "volume": 2088075.0}, {"date": "2026-01-02", "close": 32.16, "volume": 3708755.0}, {"date": "2026-01-05", "close": 32.16, "volume": 4381571.0}, {"date": "2026-01-06", "close": 31.73, "volume": 4822156.0}, {"date": "2026-01-07", "close": 31.7, "volume": 4352828.0}, {"date": "2026-01-08", "close": 31.86, "volume": 4842746.0}, {"date": "2026-01-09", "close": 32.04, "volume": 2788708.0}, {"date": "2026-01-12", "close": 32.09, "volume": 2939719.0}, {"date": "2026-01-13", "close": 32.36, "volume": 4387263.0}, {"date": "2026-01-14", "close": 32.49, "volume": 3588196.0}, {"date": "2026-01-15", "close": 32.62, "volume": 2331003.0}, {"date": "2026-01-16", "close": 32.9, "volume": 5044431.0}, {"date": "2026-01-20", "close": 32.75, "volume": 3731277.0}, {"date": "2026-01-21", "close": 32.97, "volume": 4153992.0}, {"date": "2026-01-22", "close": 33.19, "volume": 4005209.0}, {"date": "2026-01-23", "close": 33.04, "volume": 4862730.0}, {"date": "2026-01-26", "close": 33.05, "volume": 4166130.0}, {"date": "2026-01-27", "close": 33.17, "volume": 4648683.0}, {"date": "2026-01-28", "close": 33.46, "volume": 5001318.0}, {"date": "2026-01-29", "close": 34.11, "volume": 6431942.0}, {"date": "2026-01-30", "close": 33.19, "volume": 7121567.0}, {"date": "2026-02-02", "close": 33.1, "volume": 5638114.0}, {"date": "2026-02-03", "close": 34.63, "volume": 15360050.0}, {"date": "2026-02-04", "close": 35.2, "volume": 10186850.0}, {"date": "2026-02-05", "close": 35.08, "volume": 7326233.0}, {"date": "2026-02-06", "close": 34.91, "volume": 4291169.0}, {"date": "2026-02-09", "close": 35.16, "volume": 4759192.0}, {"date": "2026-02-10", "close": 35.19, "volume": 3718462.0}, {"date": "2026-02-11", "close": 35.45, "volume": 3132938.0}, {"date": "2026-02-12", "close": 35.42, "volume": 6343992.0}, {"date": "2026-02-13", "close": 37.21, "volume": 9301043.0}, {"date": "2026-02-17", "close": 36.75, "volume": 5687277.0}, {"date": "2026-02-18", "close": 36.11, "volume": 5249997.0}, {"date": "2026-02-19", "close": 36.18, "volume": 3944617.0}, {"date": "2026-02-20", "close": 36.35, "volume": 3068964.0}, {"date": "2026-02-23", "close": 36.36, "volume": 3856255.0}, {"date": "2026-02-24", "close": 36.29, "volume": 3661917.0}, {"date": "2026-02-25", "close": 35.92, "volume": 2933497.0}, {"date": "2026-02-26", "close": 35.98, "volume": 4892847.0}, {"date": "2026-02-27", "close": 36.14, "volume": 2929413.0}, {"date": "2026-03-02", "close": 36.89, "volume": 4604294.0}, {"date": "2026-03-03", "close": 37.38, "volume": 5276710.0}, {"date": "2026-03-04", "close": 37.17, "volume": 4235978.0}, {"date": "2026-03-05", "close": 37.29, "volume": 3842879.0}, {"date": "2026-03-06", "close": 37.57, "volume": 4417291.0}, {"date": "2026-03-09", "close": 37.09, "volume": 6399392.0}, {"date": "2026-03-10", "close": 36.72, "volume": 3205903.0}, {"date": "2026-03-11", "close": 37.2, "volume": 3011691.0}, {"date": "2026-03-12", "close": 36.59, "volume": 3714101.0}, {"date": "2026-03-13", "close": 36.99, "volume": 2441062.0}, {"date": "2026-03-16", "close": 37.32, "volume": 3374251.0}, {"date": "2026-03-17", "close": 37.54, "volume": 3476398.0}, {"date": "2026-03-18", "close": 37.04, "volume": 3030152.0}, {"date": "2026-03-19", "close": 37.45, "volume": 2930389.0}, {"date": "2026-03-20", "close": 37.56, "volume": 4592228.0}, {"date": "2026-03-23", "close": 38.11, "volume": 3212221.0}, {"date": "2026-03-24", "close": 38.39, "volume": 2677533.0}, {"date": "2026-03-25", "close": 39.0, "volume": 3773601.0}, {"date": "2026-03-26", "close": 39.1, "volume": 6203382.0}, {"date": "2026-03-27", "close": 39.28, "volume": 4405164.0}, {"date": "2026-03-30", "close": 39.08, "volume": 4890948.0}, {"date": "2026-03-31", "close": 37.84, "volume": 9224665.0}, {"date": "2026-04-01", "close": 37.43, "volume": 6282209.0}, {"date": "2026-04-02", "close": 37.57, "volume": 3264346.0}, {"date": "2026-04-06", "close": 37.83, "volume": 2222634.0}, {"date": "2026-04-07", "close": 38.41, "volume": 2759449.0}, {"date": "2026-04-08", "close": 38.03, "volume": 4041501.0}, {"date": "2026-04-09", "close": 37.52, "volume": 3530328.0}, {"date": "2026-04-10", "close": 37.35, "volume": 4145087.0}, {"date": "2026-04-13", "close": 37.42, "volume": 5442113.0}, {"date": "2026-04-14", "close": 37.25, "volume": 6876259.0}, {"date": "2026-04-15", "close": 37.1, "volume": 5959167.0}, {"date": "2026-04-16", "close": 37.33, "volume": 2638387.0}, {"date": "2026-04-17", "close": 36.67, "volume": 8195169.0}, {"date": "2026-04-20", "close": 36.91, "volume": 5921567.0}, {"date": "2026-04-21", "close": 37.21, "volume": 2480206.0}, {"date": "2026-04-22", "close": 37.74, "volume": 7287264.0}, {"date": "2026-04-23", "close": 37.84, "volume": 2696660.0}, {"date": "2026-04-24", "close": 38.0, "volume": 3211143.0}, {"date": "2026-04-27", "close": 38.22, "volume": 12845710.0}, {"date": "2026-04-28", "close": 38.47, "volume": 5345402.0}, {"date": "2026-04-29", "close": 38.79, "volume": 3427946.0}, {"date": "2026-04-30", "close": 38.7, "volume": 6587431.0}, {"date": "2026-05-01", "close": 38.03, "volume": 3168890.0}, {"date": "2026-05-04", "close": 38.67, "volume": 5422229.0}, {"date": "2026-05-05", "close": 38.5, "volume": 3860072.0}, {"date": "2026-05-06", "close": 37.56, "volume": 4571160.0}, {"date": "2026-05-07", "close": 37.73, "volume": 3434775.0}, {"date": "2026-05-08", "close": 37.19, "volume": 5209982.0}, {"date": "2026-05-11", "close": 37.9, "volume": 2842714.0}, {"date": "2026-05-12", "close": 38.16, "volume": 2518735.0}, {"date": "2026-05-13", "close": 38.29, "volume": 3166502.0}, {"date": "2026-05-14", "close": 39.23, "volume": 11107660.0}, {"date": "2026-05-15", "close": 39.23, "volume": 2708969.0}, {"date": "2026-05-18", "close": 39.46, "volume": 6931566.0}, {"date": "2026-05-19", "close": 39.8, "volume": 3375297.0}, {"date": "2026-05-20", "close": 39.39, "volume": 3683248.0}, {"date": "2026-05-21", "close": 39.47, "volume": 4776835.0}, {"date": "2026-05-22", "close": 39.63, "volume": 3563684.0}, {"date": "2026-05-26", "close": 38.4, "volume": 4247267.0}, {"date": "2026-05-27", "close": 37.99, "volume": 3920117.0}, {"date": "2026-05-28", "close": 37.5, "volume": 3431656.0}, {"date": "2026-05-29", "close": 36.79, "volume": 7285984.0}, {"date": "2026-06-01", "close": 37.21, "volume": 2422583.0}, {"date": "2026-06-02", "close": 37.71, "volume": 1841772.0}, {"date": "2026-06-03", "close": 37.99, "volume": 1598712.0}, {"date": "2026-06-04", "close": 38.18, "volume": 1492075.0}, {"date": "2026-06-05", "close": 37.81, "volume": 2016843.0}, {"date": "2026-06-08", "close": 37.52, "volume": 1517843.0}, {"date": "2026-06-09", "close": 37.35, "volume": 2114959.0}, {"date": "2026-06-10", "close": 37.87, "volume": 2171412.0}, {"date": "2026-06-11", "close": 37.28, "volume": 2296752.0}, {"date": "2026-06-12", "close": 37.25, "volume": 2485804.0}, {"date": "2026-06-15", "close": 36.5, "volume": 3670649.0}, {"date": "2026-06-16", "close": 36.45, "volume": 4428949.0}, {"date": "2026-06-17", "close": 36.52, "volume": 2635882.0}, {"date": "2026-06-18", "close": 36.6, "volume": 4012817.0}, {"date": "2026-06-22", "close": 36.42, "volume": 3909085.0}, {"date": "2026-06-23", "close": 37.13, "volume": 2752546.0}, {"date": "2026-06-24", "close": 36.09, "volume": 2669870.0}, {"date": "2026-06-25", "close": 36.84, "volume": 2920654.0}, {"date": "2026-06-26", "close": 36.57, "volume": 3424543.0}, {"date": "2026-06-29", "close": 36.66, "volume": 2583303.0}, {"date": "2026-06-30", "close": 36.76, "volume": 3498080.0}, {"date": "2026-07-01", "close": 36.52, "volume": 1863953.0}, {"date": "2026-07-02", "close": 36.75, "volume": 1510136.0}, {"date": "2026-07-06", "close": 36.47, "volume": 2343242.0}, {"date": "2026-07-07", "close": 37.64, "volume": 2888754.0}, {"date": "2026-07-08", "close": 37.8, "volume": 2591421.0}, {"date": "2026-07-09", "close": 37.29, "volume": 2283806.0}, {"date": "2026-07-10", "close": 37.27, "volume": 2125685.0}, {"date": "2026-07-13", "close": 38.31, "volume": 3588395.0}, {"date": "2026-07-14", "close": 37.73, "volume": 3894145.0}, {"date": "2026-07-15", "close": 37.52, "volume": 1997146.0}, {"date": "2026-07-16", "close": 38.0, "volume": 2965213.0}, {"date": "2026-07-17", "close": 38.2, "volume": 4275552.0}, {"date": "2026-07-20", "close": 38.78, "volume": 3656445.0}, {"date": "2026-07-21", "close": 38.56, "volume": 3483168.0}, {"date": "2026-07-22", "close": 38.89, "volume": 2503289.0}, {"date": "2026-07-23", "close": 38.8, "volume": 1933776.0}, {"date": "2026-07-24", "close": 38.73, "volume": 1713913.0}, {"date": "2026-07-27", "close": 38.12, "volume": 4144811.0}, {"date": "2026-07-28", "close": 38.63, "volume": 4663483.0}, {"date": "2026-07-29", "close": 38.67, "volume": 3585155.0}, {"date": "2026-07-30", "close": 38.12, "volume": 6431465.0}, {"date": "2026-07-31", "close": 38.05, "volume": 3828243.0}, {"date": "2026-08-03", "close": 37.87, "volume": 2840796.0}, {"date": "2026-08-04", "close": 38.12, "volume": 4108252.0}, {"date": "2026-08-05", "close": 37.72, "volume": 3043746.0}, {"date": "2026-08-06", "close": 38.05, "volume": 2321447.0}, {"date": "2026-08-07", "close": 37.75, "volume": 2492875.0}], "refreshing": true}