{"ticker": "FDRR", "overview": {"name": "Fidelity Dividend ETF for Rising Rates", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FDRR", "has_prices": true, "as_of": "2026-10-26", "last": 69.08, "prev_close": 68.82, "change": 0.2600000000000051, "change_pct": 0.0037779715199070785, "session_volume": 12711.0, "vwap_5": 69.13567589453352, "vwap_20": 68.91752860446458, "vwap_60": 69.2482439691399, "vwap_250": 63.92462915767845, "high_52w": 70.43, "low_52w": 57.35, "avg_volume_20": 21751.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-7", "src": "CONGRESS", "ticker": "FDRR", "cik": "", "company": "Fidelity Dividend ETF for Rising Rates", "company_raw": "Fidelity Dividend ETF For Rising Rates", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FDRR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296885}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-10", "src": "CONGRESS", "ticker": "FDRR", "cik": "", "company": "Fidelity Dividend ETF for Rising Rates", "company_raw": "Fidelity Dividend ETF For Rising Rates", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up FDRR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512885}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-38", "src": "CONGRESS", "ticker": "FDRR", "cik": "", "company": "Fidelity Dividend ETF for Rising Rates", "company_raw": "Fidelity Dividend ETF for Rising Rates", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FDRR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953525}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-33", "src": "CONGRESS", "ticker": "FDRR", "cik": "", "company": "Fidelity Dividend ETF for Rising Rates", "company_raw": "Fidelity Dividend ETF For Rising Rates", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up FDRR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225685}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FDRR", "has_prices": true, "summary": {"n": 2, "avg": 0.6218240669958609, "win_rate": 1.0, "best": 0.6556021569802276, "worst": 0.5880459770114942, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 43.5, "return": 0.5880459770114942}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 41.725, "return": 0.6556021569802276}]}, "price_series": [{"date": "2016-10-26", "close": 25.18, "volume": 6939.0}, {"date": "2016-10-27", "close": 25.119, "volume": 9971.0}, {"date": "2016-10-28", "close": 25.011, "volume": 16232.0}, {"date": "2016-10-31", "close": 25.0185, "volume": 23660.0}, {"date": "2016-11-01", "close": 24.7701, "volume": 31702.0}, {"date": "2016-11-02", "close": 24.75, "volume": 14180.0}, {"date": "2016-11-03", "close": 24.61, "volume": 6735.0}, {"date": "2016-11-04", "close": 24.59, "volume": 8324.0}, {"date": "2016-11-07", "close": 25.0137, "volume": 22900.0}, {"date": "2016-11-08", "close": 25.1886, "volume": 12528.0}, {"date": "2016-11-09", "close": 25.53, "volume": 29576.0}, {"date": "2016-11-10", "close": 25.6141, "volume": 85257.0}, {"date": "2016-11-11", "close": 25.55, "volume": 50969.0}, {"date": "2016-11-14", "close": 25.69, "volume": 62700.0}, {"date": "2016-11-15", "close": 25.86, "volume": 72063.0}, {"date": "2016-11-16", "close": 25.7751, "volume": 67730.0}, {"date": "2016-11-17", "close": 25.8501, "volume": 60907.0}, {"date": "2016-11-18", "close": 25.81, "volume": 182218.0}, {"date": "2016-11-21", "close": 26.0152, "volume": 81615.0}, {"date": "2016-11-22", "close": 26.15, "volume": 167383.0}, {"date": "2016-11-23", "close": 26.1251, "volume": 68911.0}, {"date": "2016-11-25", "close": 26.23, "volume": 59816.0}, {"date": "2016-11-28", "close": 26.1151, "volume": 101866.0}, {"date": "2016-11-29", "close": 26.19, "volume": 135063.0}, {"date": "2016-11-30", "close": 26.23, "volume": 114073.0}, {"date": "2016-12-01", "close": 26.04, "volume": 87299.0}, {"date": "2016-12-02", "close": 26.09, "volume": 70809.0}, {"date": "2016-12-05", "close": 26.2212, "volume": 61384.0}, {"date": "2016-12-06", "close": 26.34, "volume": 73466.0}, {"date": "2016-12-07", "close": 26.69, "volume": 79260.0}, {"date": "2016-12-08", "close": 26.76, "volume": 132531.0}, {"date": "2016-12-09", "close": 26.85, "volume": 144549.0}, {"date": "2016-12-12", "close": 26.82, "volume": 57609.0}, {"date": "2016-12-13", "close": 26.99, "volume": 45748.0}, {"date": "2016-12-14", "close": 26.71, "volume": 117952.0}, {"date": "2016-12-15", "close": 26.78, "volume": 128562.0}, {"date": "2016-12-16", "close": 26.536, "volume": 51567.0}, {"date": "2016-12-19", "close": 26.68, "volume": 36239.0}, {"date": "2016-12-20", "close": 26.76, "volume": 101669.0}, {"date": "2016-12-21", "close": 26.71, "volume": 52571.0}, {"date": "2016-12-22", "close": 26.65, "volume": 59373.0}, {"date": "2016-12-23", "close": 26.6697, "volume": 18761.0}, {"date": "2016-12-27", "close": 26.75, "volume": 41246.0}, {"date": "2016-12-28", "close": 26.51, "volume": 39718.0}, {"date": "2016-12-29", "close": 26.58, "volume": 45032.0}, {"date": "2016-12-30", "close": 26.49, "volume": 53934.0}, {"date": "2017-01-03", "close": 26.7, "volume": 58918.0}, {"date": "2017-01-04", "close": 26.85, "volume": 55087.0}, {"date": "2017-01-05", "close": 26.8299, "volume": 58288.0}, {"date": "2017-01-06", "close": 26.88, "volume": 57724.0}, {"date": "2017-01-09", "close": 26.75, "volume": 52089.0}, {"date": "2017-01-10", "close": 26.726, "volume": 42055.0}, {"date": "2017-01-11", "close": 26.77, "volume": 45608.0}, {"date": "2017-01-12", "close": 26.7152, "volume": 35366.0}, {"date": "2017-01-13", "close": 26.75, "volume": 21261.0}, {"date": "2017-01-17", "close": 26.681, "volume": 101023.0}, {"date": "2017-01-18", "close": 26.67, "volume": 22359.0}, {"date": "2017-01-19", "close": 26.61, "volume": 31500.0}, {"date": "2017-01-20", "close": 26.7505, "volume": 15445.0}, {"date": "2017-01-23", "close": 26.7, "volume": 44367.0}, {"date": "2017-01-24", "close": 26.92, "volume": 32044.0}, {"date": "2017-01-25", "close": 27.15, "volume": 175559.0}, {"date": "2017-01-26", "close": 27.07, "volume": 42904.0}, {"date": "2017-01-27", "close": 27.0468, "volume": 54234.0}, {"date": "2017-01-30", "close": 26.9, "volume": 27572.0}, {"date": "2017-01-31", "close": 26.87, "volume": 29567.0}, {"date": "2017-02-01", "close": 26.91, "volume": 33165.0}, {"date": "2017-02-02", "close": 26.94, "volume": 22583.0}, {"date": "2017-02-03", "close": 27.16, "volume": 57209.0}, {"date": "2017-02-06", "close": 27.12, "volume": 50754.0}, {"date": "2017-02-07", "close": 27.1299, "volume": 48731.0}, {"date": "2017-02-08", "close": 27.119, "volume": 33891.0}, {"date": "2017-02-09", "close": 27.24, "volume": 18292.0}, {"date": "2017-02-10", "close": 27.34, "volume": 37090.0}, {"date": "2017-02-13", "close": 27.49, "volume": 47039.0}, {"date": "2017-02-14", "close": 27.5971, "volume": 26711.0}, {"date": "2017-02-15", "close": 27.75, "volume": 70716.0}, {"date": "2017-02-16", "close": 27.75, "volume": 36678.0}, {"date": "2017-02-17", "close": 27.7497, "volume": 82389.0}, {"date": "2017-02-21", "close": 27.92, "volume": 46750.0}, {"date": "2017-02-22", "close": 27.9, "volume": 55019.0}, {"date": "2017-02-23", "close": 27.94, "volume": 70413.0}, {"date": "2017-02-24", "close": 27.97, "volume": 21192.0}, {"date": "2017-02-27", "close": 28.0325, "volume": 58819.0}, {"date": "2017-02-28", "close": 27.96, "volume": 42150.0}, {"date": "2017-03-01", "close": 28.2747, "volume": 102166.0}, {"date": "2017-03-02", "close": 28.1497, "volume": 37702.0}, {"date": "2017-03-03", "close": 28.15, "volume": 31007.0}, {"date": "2017-03-06", "close": 28.05, "volume": 74161.0}, {"date": "2017-03-07", "close": 27.96, "volume": 78144.0}, {"date": "2017-03-08", "close": 27.93, "volume": 52240.0}, {"date": "2017-03-09", "close": 27.9361, "volume": 37885.0}, {"date": "2017-03-10", "close": 28.06, "volume": 106405.0}, {"date": "2017-03-13", "close": 28.0451, "volume": 51320.0}, {"date": "2017-03-14", "close": 27.95, "volume": 36205.0}, {"date": "2017-03-15", "close": 28.2371, "volume": 41403.0}, {"date": "2017-03-16", "close": 28.18, "volume": 129432.0}, {"date": "2017-03-17", "close": 27.959, "volume": 33533.0}, {"date": "2017-03-20", "close": 27.9017, "volume": 46662.0}, {"date": "2017-03-21", "close": 27.56, "volume": 90100.0}, {"date": "2017-03-22", "close": 27.61, "volume": 59122.0}, {"date": "2017-03-23", "close": 27.57, "volume": 44921.0}, {"date": "2017-03-24", "close": 27.5534, "volume": 67073.0}, {"date": "2017-03-27", "close": 27.57, "volume": 37529.0}, {"date": "2017-03-28", "close": 27.7452, "volume": 27574.0}, {"date": "2017-03-29", "close": 27.7999, "volume": 58756.0}, {"date": "2017-03-30", "close": 27.8602, "volume": 26432.0}, {"date": "2017-03-31", "close": 27.83, "volume": 48552.0}, {"date": "2017-04-03", "close": 27.67, "volume": 52020.0}, {"date": "2017-04-04", "close": 27.7271, "volume": 19843.0}, {"date": "2017-04-05", "close": 27.61, "volume": 33473.0}, {"date": "2017-04-06", "close": 27.7141, "volume": 25046.0}, {"date": "2017-04-07", "close": 27.69, "volume": 34773.0}, {"date": "2017-04-10", "close": 27.68, "volume": 74231.0}, {"date": "2017-04-11", "close": 27.647, "volume": 51059.0}, {"date": "2017-04-12", "close": 27.5909, "volume": 51935.0}, {"date": "2017-04-13", "close": 27.48, "volume": 18721.0}, {"date": "2017-04-17", "close": 27.6516, "volume": 25466.0}, {"date": "2017-04-18", "close": 27.61, "volume": 27007.0}, {"date": "2017-04-19", "close": 27.51, "volume": 23210.0}, {"date": "2017-04-20", "close": 27.69, "volume": 30623.0}, {"date": "2017-04-21", "close": 27.59, "volume": 38356.0}, {"date": "2017-04-24", "close": 27.8549, "volume": 47931.0}, {"date": "2017-04-25", "close": 27.98, "volume": 71052.0}, {"date": "2017-04-26", "close": 27.96, "volume": 46954.0}, {"date": "2017-04-27", "close": 27.97, "volume": 34941.0}, {"date": "2017-04-28", "close": 27.8996, "volume": 23117.0}, {"date": "2017-05-01", "close": 27.95, "volume": 29468.0}, {"date": "2017-05-02", "close": 27.9245, "volume": 38586.0}, {"date": "2017-05-03", "close": 27.8947, "volume": 29822.0}, {"date": "2017-05-04", "close": 27.87, "volume": 106580.0}, {"date": "2017-05-05", "close": 28.0104, "volume": 32548.0}, {"date": "2017-05-08", "close": 28.03, "volume": 35528.0}, {"date": "2017-05-09", "close": 27.9381, "volume": 44392.0}, {"date": "2017-05-10", "close": 28.02, "volume": 49471.0}, {"date": "2017-05-11", "close": 27.8901, "volume": 39840.0}, {"date": "2017-05-12", "close": 27.86, "volume": 27933.0}, {"date": "2017-05-15", "close": 28.01, "volume": 41274.0}, {"date": "2017-05-16", "close": 28.02, "volume": 41786.0}, {"date": "2017-05-17", "close": 27.57, "volume": 135092.0}, {"date": "2017-05-18", "close": 27.57, "volume": 53474.0}, {"date": "2017-05-19", "close": 27.76, "volume": 20155.0}, {"date": "2017-05-22", "close": 27.9, "volume": 25505.0}, {"date": "2017-05-23", "close": 27.98, "volume": 31680.0}, {"date": "2017-05-24", "close": 28.03, "volume": 31938.0}, {"date": "2017-05-25", "close": 28.14, "volume": 33951.0}, {"date": "2017-05-26", "close": 28.08, "volume": 17608.0}, {"date": "2017-05-30", "close": 28.09, "volume": 29447.0}, {"date": "2017-05-31", "close": 28.0801, "volume": 27992.0}, {"date": "2017-06-01", "close": 28.2765, "volume": 22993.0}, {"date": "2017-06-02", "close": 28.43, "volume": 64707.0}, {"date": "2017-06-05", "close": 28.35, "volume": 68056.0}, {"date": "2017-06-06", "close": 28.2568, "volume": 27784.0}, {"date": "2017-06-07", "close": 28.305, "volume": 37062.0}, {"date": "2017-06-08", "close": 28.329, "volume": 18161.0}, {"date": "2017-06-09", "close": 28.4, "volume": 26581.0}, {"date": "2017-06-12", "close": 28.46, "volume": 35925.0}, {"date": "2017-06-13", "close": 28.5311, "volume": 38354.0}, {"date": "2017-06-14", "close": 28.47, "volume": 77848.0}, {"date": "2017-06-15", "close": 28.44, "volume": 27045.0}, {"date": "2017-06-16", "close": 28.27, "volume": 22335.0}, {"date": "2017-06-19", "close": 28.48, "volume": 32071.0}, {"date": "2017-06-20", "close": 28.28, "volume": 35764.0}, {"date": "2017-06-21", "close": 28.18, "volume": 27477.0}, {"date": "2017-06-22", "close": 28.2751, "volume": 38789.0}, {"date": "2017-06-23", "close": 28.315, "volume": 47254.0}, {"date": "2017-06-26", "close": 28.42, "volume": 42143.0}, {"date": "2017-06-27", "close": 28.25, "volume": 33308.0}, {"date": "2017-06-28", "close": 28.41, "volume": 586165.0}, {"date": "2017-06-29", "close": 28.24, "volume": 62582.0}, {"date": "2017-06-30", "close": 28.26, "volume": 32311.0}, {"date": "2017-07-03", "close": 28.37, "volume": 14309.0}, {"date": "2017-07-05", "close": 28.34, "volume": 27038.0}, {"date": "2017-07-06", "close": 28.04, "volume": 35505.0}, {"date": "2017-07-07", "close": 28.1352, "volume": 28745.0}, {"date": "2017-07-10", "close": 28.13, "volume": 41335.0}, {"date": "2017-07-11", "close": 28.1, "volume": 17943.0}, {"date": "2017-07-12", "close": 28.297, "volume": 18913.0}, {"date": "2017-07-13", "close": 28.35, "volume": 24113.0}, {"date": "2017-07-14", "close": 28.47, "volume": 35886.0}, {"date": "2017-07-17", "close": 28.48, "volume": 60146.0}, {"date": "2017-07-18", "close": 28.38, "volume": 52096.0}, {"date": "2017-07-19", "close": 28.5285, "volume": 19680.0}, {"date": "2017-07-20", "close": 28.56, "volume": 20657.0}, {"date": "2017-07-21", "close": 28.49, "volume": 20304.0}, {"date": "2017-07-24", "close": 28.4643, "volume": 23105.0}, {"date": "2017-07-25", "close": 28.5249, "volume": 53121.0}, {"date": "2017-07-26", "close": 28.48, "volume": 22308.0}, {"date": "2017-07-27", "close": 28.51, "volume": 28908.0}, {"date": "2017-07-28", "close": 28.45, "volume": 23169.0}, {"date": "2017-07-31", "close": 28.56, "volume": 59209.0}, {"date": "2017-08-01", "close": 28.5949, "volume": 36998.0}, {"date": "2017-08-02", "close": 28.61, "volume": 142851.0}, {"date": "2017-08-03", "close": 28.5737, "volume": 41842.0}, {"date": "2017-08-04", "close": 28.58, "volume": 22078.0}, {"date": "2017-08-07", "close": 28.6, "volume": 40877.0}, {"date": "2017-08-08", "close": 28.57, "volume": 36319.0}, {"date": "2017-08-09", "close": 28.5376, "volume": 82852.0}, {"date": "2017-08-10", "close": 28.1901, "volume": 103650.0}, {"date": "2017-08-11", "close": 28.2276, "volume": 31620.0}, {"date": "2017-08-14", "close": 28.4752, "volume": 43261.0}, {"date": "2017-08-15", "close": 28.4999, "volume": 31851.0}, {"date": "2017-08-16", "close": 28.49, "volume": 53579.0}, {"date": "2017-08-17", "close": 28.1, "volume": 39144.0}, {"date": "2017-08-18", "close": 28.03, "volume": 34243.0}, {"date": "2017-08-21", "close": 28.03, "volume": 17147.0}, {"date": "2017-08-22", "close": 28.25, "volume": 15056.0}, {"date": "2017-08-23", "close": 28.23, "volume": 18469.0}, {"date": "2017-08-24", "close": 28.225, "volume": 45739.0}, {"date": "2017-08-25", "close": 28.3, "volume": 26311.0}, {"date": "2017-08-28", "close": 28.31, "volume": 32186.0}, {"date": "2017-08-29", "close": 28.3, "volume": 39729.0}, {"date": "2017-08-30", "close": 28.3731, "volume": 41028.0}, {"date": "2017-08-31", "close": 28.53, "volume": 64660.0}, {"date": "2017-09-01", "close": 28.66, "volume": 69835.0}, {"date": "2017-09-05", "close": 28.3903, "volume": 62015.0}, {"date": "2017-09-06", "close": 28.54, "volume": 25732.0}, {"date": "2017-09-07", "close": 28.6, "volume": 80163.0}, {"date": "2017-09-08", "close": 28.555, "volume": 103189.0}, {"date": "2017-09-11", "close": 28.85, "volume": 21018.0}, {"date": "2017-09-12", "close": 28.97, "volume": 23225.0}, {"date": "2017-09-13", "close": 28.98, "volume": 39899.0}, {"date": "2017-09-14", "close": 29.0151, "volume": 61667.0}, {"date": "2017-09-15", "close": 28.9, "volume": 18961.0}, {"date": "2017-09-18", "close": 28.95, "volume": 18567.0}, {"date": "2017-09-19", "close": 29.02, "volume": 32641.0}, {"date": "2017-09-20", "close": 28.99, "volume": 49886.0}, {"date": "2017-09-21", "close": 28.9, "volume": 52563.0}, {"date": "2017-09-22", "close": 28.93, "volume": 39910.0}, {"date": "2017-09-25", "close": 28.96, "volume": 66349.0}, {"date": "2017-09-26", "close": 28.95, "volume": 41432.0}, {"date": "2017-09-27", "close": 29.01, "volume": 83647.0}, {"date": "2017-09-28", "close": 29.04, "volume": 46350.0}, {"date": "2017-09-29", "close": 29.075, "volume": 30942.0}, {"date": "2017-10-02", "close": 29.21, "volume": 65596.0}, {"date": "2017-10-03", "close": 29.3, "volume": 44133.0}, {"date": "2017-10-04", "close": 29.29, "volume": 25904.0}, {"date": "2017-10-05", "close": 29.408, "volume": 38539.0}, {"date": "2017-10-06", "close": 29.3385, "volume": 39640.0}, {"date": "2017-10-09", "close": 29.38, "volume": 36488.0}, {"date": "2017-10-10", "close": 29.4583, "volume": 37002.0}, {"date": "2017-10-11", "close": 29.4494, "volume": 36349.0}, {"date": "2017-10-12", "close": 29.4153, "volume": 67053.0}, {"date": "2017-10-13", "close": 29.5, "volume": 29705.0}, {"date": "2017-10-16", "close": 29.5, "volume": 28741.0}, {"date": "2017-10-17", "close": 29.54, "volume": 43878.0}, {"date": "2017-10-18", "close": 29.62, "volume": 108385.0}, {"date": "2017-10-19", "close": 29.65, "volume": 43454.0}, {"date": "2017-10-20", "close": 29.78, "volume": 30837.0}, {"date": "2017-10-23", "close": 29.745, "volume": 56333.0}, {"date": "2017-10-24", "close": 29.749, "volume": 45417.0}, {"date": "2017-10-25", "close": 29.59, "volume": 47166.0}, {"date": "2017-10-26", "close": 29.4448, "volume": 53434.0}, {"date": "2017-10-27", "close": 29.5, "volume": 39836.0}, {"date": "2017-10-30", "close": 29.413, "volume": 40942.0}, {"date": "2017-10-31", "close": 29.42, "volume": 87544.0}, {"date": "2017-11-01", "close": 29.4994, "volume": 30454.0}, {"date": "2017-11-02", "close": 29.4948, "volume": 35715.0}, {"date": "2017-11-03", "close": 29.56, "volume": 21843.0}, {"date": "2017-11-06", "close": 29.59, "volume": 60861.0}, {"date": "2017-11-07", "close": 29.56, "volume": 58039.0}, {"date": "2017-11-08", "close": 29.69, "volume": 32366.0}, {"date": "2017-11-09", "close": 29.55, "volume": 40410.0}, {"date": "2017-11-10", "close": 29.55, "volume": 40221.0}, {"date": "2017-11-13", "close": 29.53, "volume": 39413.0}, {"date": "2017-11-14", "close": 29.42, "volume": 105612.0}, {"date": "2017-11-15", "close": 29.345, "volume": 35574.0}, {"date": "2017-11-16", "close": 29.5667, "volume": 36433.0}, {"date": "2017-11-17", "close": 29.5524, "volume": 36722.0}, {"date": "2017-11-20", "close": 29.64, "volume": 50804.0}, {"date": "2017-11-21", "close": 29.81, "volume": 59754.0}, {"date": "2017-11-22", "close": 29.8, "volume": 35368.0}, {"date": "2017-11-24", "close": 29.8123, "volume": 17016.0}, {"date": "2017-11-27", "close": 29.7755, "volume": 44194.0}, {"date": "2017-11-28", "close": 30.12, "volume": 164893.0}, {"date": "2017-11-29", "close": 30.2294, "volume": 30980.0}, {"date": "2017-11-30", "close": 30.45, "volume": 66104.0}, {"date": "2017-12-01", "close": 30.42, "volume": 54752.0}, {"date": "2017-12-04", "close": 30.51, "volume": 79048.0}, {"date": "2017-12-05", "close": 30.3626, "volume": 61120.0}, {"date": "2017-12-06", "close": 30.33, "volume": 51348.0}, {"date": "2017-12-07", "close": 30.37, "volume": 21083.0}, {"date": "2017-12-08", "close": 30.5453, "volume": 29440.0}, {"date": "2017-12-11", "close": 30.6447, "volume": 55291.0}, {"date": "2017-12-12", "close": 30.74, "volume": 30399.0}, {"date": "2017-12-13", "close": 30.83, "volume": 52897.0}, {"date": "2017-12-14", "close": 30.64, "volume": 84086.0}, {"date": "2017-12-15", "close": 30.6037, "volume": 58680.0}, {"date": "2017-12-18", "close": 30.85, "volume": 63704.0}, {"date": "2017-12-19", "close": 30.71, "volume": 64350.0}, {"date": "2017-12-20", "close": 30.68, "volume": 56124.0}, {"date": "2017-12-21", "close": 30.77, "volume": 76018.0}, {"date": "2017-12-22", "close": 30.7654, "volume": 41142.0}, {"date": "2017-12-26", "close": 30.76, "volume": 26596.0}, {"date": "2017-12-27", "close": 30.76, "volume": 53978.0}, {"date": "2017-12-28", "close": 30.73, "volume": 39140.0}, {"date": "2017-12-29", "close": 30.65, "volume": 65944.0}, {"date": "2018-01-02", "close": 30.91, "volume": 67393.0}, {"date": "2018-01-03", "close": 30.97, "volume": 60993.0}, {"date": "2018-01-04", "close": 31.07, "volume": 80590.0}, {"date": "2018-01-05", "close": 31.2336, "volume": 70963.0}, {"date": "2018-01-08", "close": 31.3, "volume": 74265.0}, {"date": "2018-01-09", "close": 31.33, "volume": 86244.0}, {"date": "2018-01-10", "close": 31.34, "volume": 67283.0}, {"date": "2018-01-11", "close": 31.5145, "volume": 70722.0}, {"date": "2018-01-12", "close": 31.8003, "volume": 134771.0}, {"date": "2018-01-16", "close": 31.7, "volume": 89988.0}, {"date": "2018-01-17", "close": 32.02, "volume": 71676.0}, {"date": "2018-01-18", "close": 31.95, "volume": 69390.0}, {"date": "2018-01-19", "close": 32.08, "volume": 46378.0}, {"date": "2018-01-22", "close": 32.28, "volume": 127795.0}, {"date": "2018-01-23", "close": 32.37, "volume": 73608.0}, {"date": "2018-01-24", "close": 32.32, "volume": 98559.0}, {"date": "2018-01-25", "close": 32.27, "volume": 86608.0}, {"date": "2018-01-26", "close": 32.661, "volume": 77348.0}, {"date": "2018-01-29", "close": 32.5509, "volume": 61716.0}, {"date": "2018-01-30", "close": 32.111, "volume": 128557.0}, {"date": "2018-01-31", "close": 32.0059, "volume": 64301.0}, {"date": "2018-02-01", "close": 31.99, "volume": 104369.0}, {"date": "2018-02-02", "close": 31.3, "volume": 147100.0}, {"date": "2018-02-05", "close": 30.14, "volume": 287877.0}, {"date": "2018-02-06", "close": 30.48, "volume": 270995.0}, {"date": "2018-02-07", "close": 30.6, "volume": 114130.0}, {"date": "2018-02-08", "close": 29.5725, "volume": 132433.0}, {"date": "2018-02-09", "close": 29.9657, "volume": 117210.0}, {"date": "2018-02-12", "close": 30.45, "volume": 89939.0}, {"date": "2018-02-13", "close": 30.5564, "volume": 86314.0}, {"date": "2018-02-14", "close": 30.9055, "volume": 76538.0}, {"date": "2018-02-15", "close": 31.24, "volume": 134919.0}, {"date": "2018-02-16", "close": 31.34, "volume": 78528.0}, {"date": "2018-02-20", "close": 31.0574, "volume": 76328.0}, {"date": "2018-02-21", "close": 30.84, "volume": 162470.0}, {"date": "2018-02-22", "close": 30.86, "volume": 38098.0}, {"date": "2018-02-23", "close": 31.32, "volume": 170467.0}, {"date": "2018-02-26", "close": 31.65, "volume": 76062.0}, {"date": "2018-02-27", "close": 31.29, "volume": 80502.0}, {"date": "2018-02-28", "close": 31.0, "volume": 79795.0}, {"date": "2018-03-01", "close": 30.63, "volume": 97814.0}, {"date": "2018-03-02", "close": 30.77, "volume": 57455.0}, {"date": "2018-03-05", "close": 31.07, "volume": 43372.0}, {"date": "2018-03-06", "close": 31.09, "volume": 44646.0}, {"date": "2018-03-07", "close": 30.99, "volume": 57142.0}, {"date": "2018-03-08", "close": 31.065, "volume": 55595.0}, {"date": "2018-03-09", "close": 31.5, "volume": 61313.0}, {"date": "2018-03-12", "close": 31.56, "volume": 85931.0}, {"date": "2018-03-13", "close": 31.4198, "volume": 54223.0}, {"date": "2018-03-14", "close": 31.255, "volume": 53933.0}, {"date": "2018-03-15", "close": 31.21, "volume": 43900.0}, {"date": "2018-03-16", "close": 31.02, "volume": 38558.0}, {"date": "2018-03-19", "close": 30.55, "volume": 85976.0}, {"date": "2018-03-20", "close": 30.48, "volume": 33675.0}, {"date": "2018-03-21", "close": 30.48, "volume": 49156.0}, {"date": "2018-03-22", "close": 29.78, "volume": 124312.0}, {"date": "2018-03-23", "close": 29.2, "volume": 90304.0}, {"date": "2018-03-26", "close": 29.87, "volume": 41826.0}, {"date": "2018-03-27", "close": 29.46, "volume": 54421.0}, {"date": "2018-03-28", "close": 29.6099, "volume": 64371.0}, {"date": "2018-03-29", "close": 29.87, "volume": 39865.0}, {"date": "2018-04-02", "close": 29.23, "volume": 91919.0}, {"date": "2018-04-03", "close": 29.55, "volume": 57586.0}, {"date": "2018-04-04", "close": 29.87, "volume": 90883.0}, {"date": "2018-04-05", "close": 30.05, "volume": 159788.0}, {"date": "2018-04-06", "close": 29.6, "volume": 174869.0}, {"date": "2018-04-09", "close": 29.69, "volume": 41910.0}, {"date": "2018-04-10", "close": 30.14, "volume": 51570.0}, {"date": "2018-04-11", "close": 29.97, "volume": 104754.0}, {"date": "2018-04-12", "close": 30.14, "volume": 36027.0}, {"date": "2018-04-13", "close": 30.1, "volume": 41338.0}, {"date": "2018-04-16", "close": 30.26, "volume": 52614.0}, {"date": "2018-04-17", "close": 30.47, "volume": 67996.0}, {"date": "2018-04-18", "close": 30.46, "volume": 131596.0}, {"date": "2018-04-19", "close": 30.18, "volume": 148843.0}, {"date": "2018-04-20", "close": 29.94, "volume": 53456.0}, {"date": "2018-04-23", "close": 29.93, "volume": 28515.0}, {"date": "2018-04-24", "close": 29.69, "volume": 63625.0}, {"date": "2018-04-25", "close": 29.74, "volume": 34418.0}, {"date": "2018-04-26", "close": 29.98, "volume": 31070.0}, {"date": "2018-04-27", "close": 30.15, "volume": 40292.0}, {"date": "2018-04-30", "close": 29.92, "volume": 49054.0}, {"date": "2018-05-01", "close": 29.94, "volume": 138729.0}, {"date": "2018-05-02", "close": 29.68, "volume": 87993.0}, {"date": "2018-05-03", "close": 29.65, "volume": 80819.0}, {"date": "2018-05-04", "close": 29.92, "volume": 119949.0}, {"date": "2018-05-07", "close": 29.98, "volume": 36077.0}, {"date": "2018-05-08", "close": 29.95, "volume": 41534.0}, {"date": "2018-05-09", "close": 30.21, "volume": 43919.0}, {"date": "2018-05-10", "close": 30.54, "volume": 54371.0}, {"date": "2018-05-11", "close": 30.61, "volume": 146554.0}, {"date": "2018-05-14", "close": 30.67, "volume": 61102.0}, {"date": "2018-05-15", "close": 30.4608, "volume": 33674.0}, {"date": "2018-05-16", "close": 30.68, "volume": 159183.0}, {"date": "2018-05-17", "close": 30.66, "volume": 69975.0}, {"date": "2018-05-18", "close": 30.57, "volume": 55499.0}, {"date": "2018-05-21", "close": 30.78, "volume": 40202.0}, {"date": "2018-05-22", "close": 30.7084, "volume": 60454.0}, {"date": "2018-05-23", "close": 30.78, "volume": 35407.0}, {"date": "2018-05-24", "close": 30.74, "volume": 54737.0}, {"date": "2018-05-25", "close": 30.68, "volume": 22226.0}, {"date": "2018-05-29", "close": 30.33, "volume": 68825.0}, {"date": "2018-05-30", "close": 30.74, "volume": 193217.0}, {"date": "2018-05-31", "close": 30.55, "volume": 30827.0}, {"date": "2018-06-01", "close": 30.81, "volume": 34303.0}, {"date": "2018-06-04", "close": 30.94, "volume": 66020.0}, {"date": "2018-06-05", "close": 31.03, "volume": 56895.0}, {"date": "2018-06-06", "close": 31.27, "volume": 90182.0}, {"date": "2018-06-07", "close": 31.31, "volume": 71404.0}, {"date": "2018-06-08", "close": 31.38, "volume": 44875.0}, {"date": "2018-06-11", "close": 31.47, "volume": 61622.0}, {"date": "2018-06-12", "close": 31.4, "volume": 51704.0}, {"date": "2018-06-13", "close": 31.34, "volume": 67376.0}, {"date": "2018-06-14", "close": 31.29, "volume": 252449.0}, {"date": "2018-06-15", "close": 31.001, "volume": 45090.0}, {"date": "2018-06-18", "close": 30.94, "volume": 38723.0}, {"date": "2018-06-19", "close": 30.82, "volume": 62502.0}, {"date": "2018-06-20", "close": 30.88, "volume": 37443.0}, {"date": "2018-06-21", "close": 30.7005, "volume": 55320.0}, {"date": "2018-06-22", "close": 30.83, "volume": 24691.0}, {"date": "2018-06-25", "close": 30.47, "volume": 56254.0}, {"date": "2018-06-26", "close": 30.4182, "volume": 38875.0}, {"date": "2018-06-27", "close": 30.19, "volume": 32964.0}, {"date": "2018-06-28", "close": 30.3183, "volume": 25058.0}, {"date": "2018-06-29", "close": 30.3, "volume": 17432.0}, {"date": "2018-07-02", "close": 30.3, "volume": 56578.0}, {"date": "2018-07-03", "close": 30.2922, "volume": 37211.0}, {"date": "2018-07-05", "close": 30.56, "volume": 89075.0}, {"date": "2018-07-06", "close": 30.74, "volume": 73577.0}, {"date": "2018-07-09", "close": 31.0, "volume": 51145.0}, {"date": "2018-07-10", "close": 31.1252, "volume": 41772.0}, {"date": "2018-07-11", "close": 30.81, "volume": 36815.0}, {"date": "2018-07-12", "close": 31.0055, "volume": 32213.0}, {"date": "2018-07-13", "close": 31.04, "volume": 49033.0}, {"date": "2018-07-16", "close": 31.04, "volume": 53295.0}, {"date": "2018-07-17", "close": 31.14, "volume": 20583.0}, {"date": "2018-07-18", "close": 31.1, "volume": 70701.0}, {"date": "2018-07-19", "close": 31.16, "volume": 270616.0}, {"date": "2018-07-20", "close": 31.13, "volume": 31801.0}, {"date": "2018-07-23", "close": 31.1605, "volume": 57399.0}, {"date": "2018-07-24", "close": 31.33, "volume": 62900.0}, {"date": "2018-07-25", "close": 31.57, "volume": 54231.0}, {"date": "2018-07-26", "close": 31.62, "volume": 32076.0}, {"date": "2018-07-27", "close": 31.43, "volume": 41441.0}, {"date": "2018-07-30", "close": 31.42, "volume": 56799.0}, {"date": "2018-07-31", "close": 31.549, "volume": 22446.0}, {"date": "2018-08-01", "close": 31.49, "volume": 59391.0}, {"date": "2018-08-02", "close": 31.63, "volume": 111152.0}, {"date": "2018-08-03", "close": 31.769, "volume": 52075.0}, {"date": "2018-08-06", "close": 31.82, "volume": 30827.0}, {"date": "2018-08-07", "close": 31.945, "volume": 86089.0}, {"date": "2018-08-08", "close": 31.91, "volume": 37465.0}, {"date": "2018-08-09", "close": 31.85, "volume": 29810.0}, {"date": "2018-08-10", "close": 31.6344, "volume": 55611.0}, {"date": "2018-08-13", "close": 31.53, "volume": 60255.0}, {"date": "2018-08-14", "close": 31.69, "volume": 50419.0}, {"date": "2018-08-15", "close": 31.51, "volume": 57626.0}, {"date": "2018-08-16", "close": 31.8054, "volume": 140593.0}, {"date": "2018-08-17", "close": 31.97, "volume": 48241.0}, {"date": "2018-08-20", "close": 32.0962, "volume": 66409.0}, {"date": "2018-08-21", "close": 32.17, "volume": 34397.0}, {"date": "2018-08-22", "close": 32.1, "volume": 47829.0}, {"date": "2018-08-23", "close": 32.0299, "volume": 127970.0}, {"date": "2018-08-24", "close": 32.15, "volume": 70180.0}, {"date": "2018-08-27", "close": 32.3137, "volume": 81259.0}, {"date": "2018-08-28", "close": 32.36, "volume": 72434.0}, {"date": "2018-08-29", "close": 32.5, "volume": 35779.0}, {"date": "2018-08-30", "close": 32.32, "volume": 41969.0}, {"date": "2018-08-31", "close": 32.36, "volume": 49604.0}, {"date": "2018-09-04", "close": 32.2307, "volume": 33581.0}, {"date": "2018-09-05", "close": 32.2539, "volume": 29843.0}, {"date": "2018-09-06", "close": 32.17, "volume": 31576.0}, {"date": "2018-09-07", "close": 32.125, "volume": 70735.0}, {"date": "2018-09-10", "close": 32.25, "volume": 28769.0}, {"date": "2018-09-11", "close": 32.28, "volume": 52928.0}, {"date": "2018-09-12", "close": 32.296, "volume": 35289.0}, {"date": "2018-09-13", "close": 32.38, "volume": 53321.0}, {"date": "2018-09-14", "close": 32.4193, "volume": 33090.0}, {"date": "2018-09-17", "close": 32.409, "volume": 40348.0}, {"date": "2018-09-18", "close": 32.47, "volume": 32235.0}, {"date": "2018-09-19", "close": 32.5, "volume": 59039.0}, {"date": "2018-09-20", "close": 32.73, "volume": 138953.0}, {"date": "2018-09-21", "close": 32.59, "volume": 76638.0}, {"date": "2018-09-24", "close": 32.4535, "volume": 67586.0}, {"date": "2018-09-25", "close": 32.35, "volume": 70338.0}, {"date": "2018-09-26", "close": 32.2072, "volume": 51597.0}, {"date": "2018-09-27", "close": 32.31, "volume": 42107.0}, {"date": "2018-09-28", "close": 32.38, "volume": 153562.0}, {"date": "2018-10-01", "close": 32.43, "volume": 110452.0}, {"date": "2018-10-02", "close": 32.56, "volume": 72786.0}, {"date": "2018-10-03", "close": 32.56, "volume": 59692.0}, {"date": "2018-10-04", "close": 32.32, "volume": 75008.0}, {"date": "2018-10-05", "close": 32.07, "volume": 51445.0}, {"date": "2018-10-08", "close": 32.19, "volume": 115225.0}, {"date": "2018-10-09", "close": 32.175, "volume": 98966.0}, {"date": "2018-10-10", "close": 31.39, "volume": 166473.0}, {"date": "2018-10-11", "close": 30.64, "volume": 371726.0}, {"date": "2018-10-12", "close": 31.08, "volume": 87069.0}, {"date": "2018-10-15", "close": 30.9, "volume": 70331.0}, {"date": "2018-10-16", "close": 31.45, "volume": 63654.0}, {"date": "2018-10-17", "close": 31.47, "volume": 131605.0}, {"date": "2018-10-18", "close": 31.07, "volume": 70030.0}, {"date": "2018-10-19", "close": 31.12, "volume": 56405.0}, {"date": "2018-10-22", "close": 30.97, "volume": 87766.0}, {"date": "2018-10-23", "close": 30.84, "volume": 102690.0}, {"date": "2018-10-24", "close": 30.15, "volume": 96110.0}, {"date": "2018-10-25", "close": 30.533, "volume": 81100.0}, {"date": "2018-10-26", "close": 30.13, "volume": 87478.0}, {"date": "2018-10-29", "close": 30.15, "volume": 60302.0}, {"date": "2018-10-30", "close": 30.64, "volume": 36777.0}, {"date": "2018-10-31", "close": 30.85, "volume": 99730.0}, {"date": "2018-11-01", "close": 31.09, "volume": 95660.0}, {"date": "2018-11-02", "close": 30.8961, "volume": 55153.0}, {"date": "2018-11-05", "close": 31.19, "volume": 177647.0}, {"date": "2018-11-06", "close": 31.42, "volume": 119178.0}, {"date": "2018-11-07", "close": 31.9, "volume": 189104.0}, {"date": "2018-11-08", "close": 31.96, "volume": 65383.0}, {"date": "2018-11-09", "close": 31.78, "volume": 130284.0}, {"date": "2018-11-12", "close": 31.17, "volume": 66235.0}, {"date": "2018-11-13", "close": 31.1277, "volume": 103647.0}, {"date": "2018-11-14", "close": 30.92, "volume": 64711.0}, {"date": "2018-11-15", "close": 31.17, "volume": 110104.0}, {"date": "2018-11-16", "close": 31.405, "volume": 81095.0}, {"date": "2018-11-19", "close": 31.1, "volume": 131550.0}, {"date": "2018-11-20", "close": 30.45, "volume": 164839.0}, {"date": "2018-11-21", "close": 30.52, "volume": 54705.0}, {"date": "2018-11-23", "close": 30.3412, "volume": 135085.0}, {"date": "2018-11-26", "close": 30.7199, "volume": 83926.0}, {"date": "2018-11-27", "close": 30.8794, "volume": 46260.0}, {"date": "2018-11-28", "close": 31.3914, "volume": 73066.0}, {"date": "2018-11-29", "close": 31.32, "volume": 61309.0}, {"date": "2018-11-30", "close": 31.55, "volume": 98651.0}, {"date": "2018-12-03", "close": 31.85, "volume": 146481.0}, {"date": "2018-12-04", "close": 31.04, "volume": 83574.0}, {"date": "2018-12-06", "close": 30.88, "volume": 133150.0}, {"date": "2018-12-07", "close": 30.31, "volume": 59317.0}, {"date": "2018-12-10", "close": 30.33, "volume": 749515.0}, {"date": "2018-12-11", "close": 30.24, "volume": 309330.0}, {"date": "2018-12-12", "close": 30.44, "volume": 41182.0}, {"date": "2018-12-13", "close": 30.39, "volume": 39934.0}, {"date": "2018-12-14", "close": 29.9, "volume": 305478.0}, {"date": "2018-12-17", "close": 29.32, "volume": 102666.0}, {"date": "2018-12-18", "close": 29.32, "volume": 42447.0}, {"date": "2018-12-19", "close": 29.0, "volume": 92147.0}, {"date": "2018-12-20", "close": 28.5, "volume": 98060.0}, {"date": "2018-12-21", "close": 27.87, "volume": 135074.0}, {"date": "2018-12-24", "close": 27.18, "volume": 133326.0}, {"date": "2018-12-26", "close": 28.3, "volume": 212427.0}, {"date": "2018-12-27", "close": 28.48, "volume": 229533.0}, {"date": "2018-12-28", "close": 28.52, "volume": 182152.0}, {"date": "2018-12-31", "close": 28.68, "volume": 122504.0}, {"date": "2019-01-02", "close": 28.77, "volume": 98161.0}, {"date": "2019-01-03", "close": 28.09, "volume": 53474.0}, {"date": "2019-01-04", "close": 28.9302, "volume": 58652.0}, {"date": "2019-01-07", "close": 29.1186, "volume": 74675.0}, {"date": "2019-01-08", "close": 29.31, "volume": 66146.0}, {"date": "2019-01-09", "close": 29.47, "volume": 61602.0}, {"date": "2019-01-10", "close": 29.52, "volume": 71460.0}, {"date": "2019-01-11", "close": 29.47, "volume": 58213.0}, {"date": "2019-01-14", "close": 29.3763, "volume": 33412.0}, {"date": "2019-01-15", "close": 29.57, "volume": 44526.0}, {"date": "2019-01-16", "close": 29.58, "volume": 58707.0}, {"date": "2019-01-17", "close": 29.74, "volume": 48450.0}, {"date": "2019-01-18", "close": 30.1, "volume": 44846.0}, {"date": "2019-01-22", "close": 29.78, "volume": 141619.0}, {"date": "2019-01-23", "close": 29.93, "volume": 42487.0}, {"date": "2019-01-24", "close": 29.8904, "volume": 51183.0}, {"date": "2019-01-25", "close": 30.06, "volume": 66363.0}, {"date": "2019-01-28", "close": 29.9291, "volume": 116046.0}, {"date": "2019-01-29", "close": 30.04, "volume": 57458.0}, {"date": "2019-01-30", "close": 30.41, "volume": 36385.0}, {"date": "2019-01-31", "close": 30.58, "volume": 53435.0}, {"date": "2019-02-01", "close": 30.64, "volume": 42914.0}, {"date": "2019-02-04", "close": 30.81, "volume": 30575.0}, {"date": "2019-02-05", "close": 30.99, "volume": 74781.0}, {"date": "2019-02-06", "close": 30.96, "volume": 46884.0}, {"date": "2019-02-07", "close": 30.7, "volume": 79954.0}, {"date": "2019-02-08", "close": 30.75, "volume": 44913.0}, {"date": "2019-02-11", "close": 30.73, "volume": 47556.0}, {"date": "2019-02-12", "close": 31.0079, "volume": 47223.0}, {"date": "2019-02-13", "close": 31.12, "volume": 53475.0}, {"date": "2019-02-14", "close": 31.08, "volume": 40355.0}, {"date": "2019-02-15", "close": 31.31, "volume": 79611.0}, {"date": "2019-02-19", "close": 31.38, "volume": 52130.0}, {"date": "2019-02-20", "close": 31.52, "volume": 64007.0}, {"date": "2019-02-21", "close": 31.37, "volume": 76027.0}, {"date": "2019-02-22", "close": 31.54, "volume": 27889.0}, {"date": "2019-02-25", "close": 31.61, "volume": 50413.0}, {"date": "2019-02-26", "close": 31.57, "volume": 38075.0}, {"date": "2019-02-27", "close": 31.52, "volume": 43681.0}, {"date": "2019-02-28", "close": 31.46, "volume": 89128.0}, {"date": "2019-03-01", "close": 31.6, "volume": 31050.0}, {"date": "2019-03-04", "close": 31.5, "volume": 53871.0}, {"date": "2019-03-05", "close": 31.5, "volume": 81296.0}, {"date": "2019-03-06", "close": 31.3, "volume": 26515.0}, {"date": "2019-03-07", "close": 31.09, "volume": 74900.0}, {"date": "2019-03-08", "close": 30.99, "volume": 50431.0}, {"date": "2019-03-11", "close": 31.4531, "volume": 43786.0}, {"date": "2019-03-12", "close": 31.4827, "volume": 30914.0}, {"date": "2019-03-13", "close": 31.6766, "volume": 34409.0}, {"date": "2019-03-14", "close": 31.63, "volume": 44080.0}, {"date": "2019-03-15", "close": 31.5288, "volume": 25829.0}, {"date": "2019-03-18", "close": 31.6076, "volume": 44796.0}, {"date": "2019-03-19", "close": 31.575, "volume": 90392.0}, {"date": "2019-03-20", "close": 31.5, "volume": 44762.0}, {"date": "2019-03-21", "close": 31.78, "volume": 30597.0}, {"date": "2019-03-22", "close": 31.2141, "volume": 62923.0}, {"date": "2019-03-25", "close": 31.168, "volume": 39229.0}, {"date": "2019-03-26", "close": 31.3724, "volume": 20183.0}, {"date": "2019-03-27", "close": 31.37, "volume": 52278.0}, {"date": "2019-03-28", "close": 31.3995, "volume": 34922.0}, {"date": "2019-03-29", "close": 31.58, "volume": 57619.0}, {"date": "2019-04-01", "close": 31.94, "volume": 49212.0}, {"date": "2019-04-02", "close": 31.93, "volume": 50858.0}, {"date": "2019-04-03", "close": 32.0, "volume": 42896.0}, {"date": "2019-04-04", "close": 32.12, "volume": 31980.0}, {"date": "2019-04-05", "close": 32.23, "volume": 41626.0}, {"date": "2019-04-08", "close": 32.3, "volume": 54116.0}, {"date": "2019-04-09", "close": 32.01, "volume": 80091.0}, {"date": "2019-04-10", "close": 32.15, "volume": 53118.0}, {"date": "2019-04-11", "close": 32.21, "volume": 26202.0}, {"date": "2019-04-12", "close": 32.37, "volume": 33461.0}, {"date": "2019-04-15", "close": 32.35, "volume": 50013.0}, {"date": "2019-04-16", "close": 32.49, "volume": 47813.0}, {"date": "2019-04-17", "close": 32.52, "volume": 31594.0}, {"date": "2019-04-18", "close": 32.53, "volume": 33751.0}, {"date": "2019-04-22", "close": 32.45, "volume": 54590.0}, {"date": "2019-04-23", "close": 32.6513, "volume": 45283.0}, {"date": "2019-04-24", "close": 32.61, "volume": 132158.0}, {"date": "2019-04-25", "close": 32.46, "volume": 37723.0}, {"date": "2019-04-26", "close": 32.5, "volume": 32292.0}, {"date": "2019-04-29", "close": 32.58, "volume": 53111.0}, {"date": "2019-04-30", "close": 32.65, "volume": 43040.0}, {"date": "2019-05-01", "close": 32.5, "volume": 59716.0}, {"date": "2019-05-02", "close": 32.3551, "volume": 45419.0}, {"date": "2019-05-03", "close": 32.6985, "volume": 44887.0}, {"date": "2019-05-06", "close": 32.49, "volume": 77421.0}, {"date": "2019-05-07", "close": 31.96, "volume": 82848.0}, {"date": "2019-05-08", "close": 31.9137, "volume": 38337.0}, {"date": "2019-05-09", "close": 31.81, "volume": 42230.0}, {"date": "2019-05-10", "close": 31.95, "volume": 47228.0}, {"date": "2019-05-13", "close": 31.13, "volume": 97354.0}, {"date": "2019-05-14", "close": 31.4, "volume": 25648.0}, {"date": "2019-05-15", "close": 31.59, "volume": 30945.0}, {"date": "2019-05-16", "close": 31.77, "volume": 23024.0}, {"date": "2019-05-17", "close": 31.59, "volume": 79066.0}, {"date": "2019-05-20", "close": 31.33, "volume": 23916.0}, {"date": "2019-05-21", "close": 31.59, "volume": 40417.0}, {"date": "2019-05-22", "close": 31.38, "volume": 32322.0}, {"date": "2019-05-23", "close": 31.09, "volume": 46292.0}, {"date": "2019-05-24", "close": 31.09, "volume": 27561.0}, {"date": "2019-05-28", "close": 30.75, "volume": 31059.0}, {"date": "2019-05-29", "close": 30.47, "volume": 63705.0}, {"date": "2019-05-30", "close": 30.49, "volume": 41797.0}, {"date": "2019-05-31", "close": 30.07, "volume": 46424.0}, {"date": "2019-06-03", "close": 30.2641, "volume": 53143.0}, {"date": "2019-06-04", "close": 30.88, "volume": 38480.0}, {"date": "2019-06-05", "close": 31.0494, "volume": 35932.0}, {"date": "2019-06-06", "close": 31.2275, "volume": 37377.0}, {"date": "2019-06-07", "close": 31.42, "volume": 49438.0}, {"date": "2019-06-10", "close": 31.5287, "volume": 51765.0}, {"date": "2019-06-11", "close": 31.6201, "volume": 34667.0}, {"date": "2019-06-12", "close": 31.5364, "volume": 18521.0}, {"date": "2019-06-13", "close": 31.69, "volume": 77603.0}, {"date": "2019-06-14", "close": 31.62, "volume": 20471.0}, {"date": "2019-06-17", "close": 31.5917, "volume": 27992.0}, {"date": "2019-06-18", "close": 31.977, "volume": 44483.0}, {"date": "2019-06-19", "close": 32.0262, "volume": 29793.0}, {"date": "2019-06-20", "close": 32.2943, "volume": 50930.0}, {"date": "2019-06-21", "close": 31.95, "volume": 94123.0}, {"date": "2019-06-24", "close": 31.8815, "volume": 32238.0}, {"date": "2019-06-25", "close": 31.54, "volume": 45971.0}, {"date": "2019-06-26", "close": 31.57, "volume": 22599.0}, {"date": "2019-06-27", "close": 31.7, "volume": 54036.0}, {"date": "2019-06-28", "close": 31.9163, "volume": 58513.0}, {"date": "2019-07-01", "close": 32.12, "volume": 76241.0}, {"date": "2019-07-02", "close": 32.218, "volume": 28384.0}, {"date": "2019-07-03", "close": 32.45, "volume": 32102.0}, {"date": "2019-07-05", "close": 32.39, "volume": 16560.0}, {"date": "2019-07-08", "close": 32.24, "volume": 91583.0}, {"date": "2019-07-09", "close": 32.2, "volume": 15677.0}, {"date": "2019-07-10", "close": 32.252, "volume": 34562.0}, {"date": "2019-07-11", "close": 32.25, "volume": 152972.0}, {"date": "2019-07-12", "close": 32.5, "volume": 37287.0}, {"date": "2019-07-15", "close": 32.4567, "volume": 17661.0}, {"date": "2019-07-16", "close": 32.3929, "volume": 33054.0}, {"date": "2019-07-17", "close": 32.14, "volume": 19674.0}, {"date": "2019-07-18", "close": 32.28, "volume": 15670.0}, {"date": "2019-07-19", "close": 32.21, "volume": 48262.0}, {"date": "2019-07-22", "close": 32.2203, "volume": 33387.0}, {"date": "2019-07-23", "close": 32.4276, "volume": 20718.0}, {"date": "2019-07-24", "close": 32.63, "volume": 28050.0}, {"date": "2019-07-25", "close": 32.49, "volume": 24392.0}, {"date": "2019-07-26", "close": 32.68, "volume": 18781.0}, {"date": "2019-07-29", "close": 32.68, "volume": 32092.0}, {"date": "2019-07-30", "close": 32.57, "volume": 71638.0}, {"date": "2019-07-31", "close": 32.31, "volume": 27136.0}, {"date": "2019-08-01", "close": 31.96, "volume": 30019.0}, {"date": "2019-08-02", "close": 31.73, "volume": 45135.0}, {"date": "2019-08-05", "close": 30.845, "volume": 98309.0}, {"date": "2019-08-06", "close": 31.15, "volume": 38206.0}, {"date": "2019-08-07", "close": 31.13, "volume": 51052.0}, {"date": "2019-08-08", "close": 31.62, "volume": 51939.0}, {"date": "2019-08-09", "close": 31.45, "volume": 45861.0}, {"date": "2019-08-12", "close": 31.07, "volume": 27817.0}, {"date": "2019-08-13", "close": 31.4601, "volume": 61197.0}, {"date": "2019-08-14", "close": 30.6394, "volume": 52954.0}, {"date": "2019-08-15", "close": 30.51, "volume": 64930.0}, {"date": "2019-08-16", "close": 30.97, "volume": 45440.0}, {"date": "2019-08-19", "close": 31.37, "volume": 46705.0}, {"date": "2019-08-20", "close": 31.19, "volume": 25424.0}, {"date": "2019-08-21", "close": 31.48, "volume": 32662.0}, {"date": "2019-08-22", "close": 31.55, "volume": 34512.0}, {"date": "2019-08-23", "close": 30.68, "volume": 66005.0}, {"date": "2019-08-26", "close": 31.0, "volume": 40036.0}, {"date": "2019-08-27", "close": 30.89, "volume": 26039.0}, {"date": "2019-08-28", "close": 31.06, "volume": 28230.0}, {"date": "2019-08-29", "close": 31.33, "volume": 26800.0}, {"date": "2019-08-30", "close": 31.4482, "volume": 19936.0}, {"date": "2019-09-03", "close": 31.25, "volume": 27769.0}, {"date": "2019-09-04", "close": 31.65, "volume": 75791.0}, {"date": "2019-09-05", "close": 32.06, "volume": 90847.0}, {"date": "2019-09-06", "close": 32.1177, "volume": 21172.0}, {"date": "2019-09-09", "close": 32.26, "volume": 40739.0}, {"date": "2019-09-10", "close": 32.4175, "volume": 36227.0}, {"date": "2019-09-11", "close": 32.75, "volume": 28018.0}, {"date": "2019-09-12", "close": 32.8079, "volume": 32500.0}, {"date": "2019-09-13", "close": 32.7472, "volume": 24142.0}, {"date": "2019-09-16", "close": 32.631, "volume": 18713.0}, {"date": "2019-09-17", "close": 32.6614, "volume": 14522.0}, {"date": "2019-09-18", "close": 32.6716, "volume": 19401.0}, {"date": "2019-09-19", "close": 32.6423, "volume": 26829.0}, {"date": "2019-09-20", "close": 32.23, "volume": 22601.0}, {"date": "2019-09-23", "close": 32.2744, "volume": 16633.0}, {"date": "2019-09-24", "close": 32.0, "volume": 49843.0}, {"date": "2019-09-25", "close": 32.2128, "volume": 16223.0}, {"date": "2019-09-26", "close": 32.18, "volume": 44147.0}, {"date": "2019-09-27", "close": 32.11, "volume": 18356.0}, {"date": "2019-09-30", "close": 32.26, "volume": 22617.0}, {"date": "2019-10-01", "close": 31.8602, "volume": 27129.0}, {"date": "2019-10-02", "close": 31.25, "volume": 47087.0}, {"date": "2019-10-03", "close": 31.45, "volume": 80259.0}, {"date": "2019-10-04", "close": 31.88, "volume": 31219.0}, {"date": "2019-10-07", "close": 31.79, "volume": 18322.0}, {"date": "2019-10-08", "close": 31.26, "volume": 73488.0}, {"date": "2019-10-09", "close": 31.52, "volume": 35478.0}, {"date": "2019-10-10", "close": 31.71, "volume": 19139.0}, {"date": "2019-10-11", "close": 32.16, "volume": 48169.0}, {"date": "2019-10-14", "close": 32.1, "volume": 12678.0}, {"date": "2019-10-15", "close": 32.37, "volume": 65065.0}, {"date": "2019-10-16", "close": 32.36, "volume": 28023.0}, {"date": "2019-10-17", "close": 32.46, "volume": 33166.0}, {"date": "2019-10-18", "close": 32.41, "volume": 30126.0}, {"date": "2019-10-21", "close": 32.61, "volume": 24132.0}, {"date": "2019-10-22", "close": 32.66, "volume": 26464.0}, {"date": "2019-10-23", "close": 32.75, "volume": 20320.0}, {"date": "2019-10-24", "close": 32.6798, "volume": 21849.0}, {"date": "2019-10-25", "close": 32.86, "volume": 20454.0}, {"date": "2019-10-28", "close": 33.0227, "volume": 34205.0}, {"date": "2019-10-29", "close": 33.08, "volume": 18408.0}, {"date": "2019-10-30", "close": 33.03, "volume": 33435.0}, {"date": "2019-10-31", "close": 32.93, "volume": 24316.0}, {"date": "2019-11-01", "close": 33.2624, "volume": 39622.0}, {"date": "2019-11-04", "close": 33.5, "volume": 34489.0}, {"date": "2019-11-05", "close": 33.4998, "volume": 43643.0}, {"date": "2019-11-06", "close": 33.47, "volume": 12559.0}, {"date": "2019-11-07", "close": 33.67, "volume": 35900.0}, {"date": "2019-11-08", "close": 33.82, "volume": 39175.0}, {"date": "2019-11-11", "close": 33.72, "volume": 67930.0}, {"date": "2019-11-12", "close": 33.74, "volume": 46101.0}, {"date": "2019-11-13", "close": 33.72, "volume": 51426.0}, {"date": "2019-11-14", "close": 33.71, "volume": 22508.0}, {"date": "2019-11-15", "close": 34.0, "volume": 32145.0}, {"date": "2019-11-18", "close": 34.01, "volume": 44534.0}, {"date": "2019-11-19", "close": 33.95, "volume": 30261.0}, {"date": "2019-11-20", "close": 33.75, "volume": 53974.0}, {"date": "2019-11-21", "close": 33.76, "volume": 31692.0}, {"date": "2019-11-22", "close": 33.8203, "volume": 31173.0}, {"date": "2019-11-25", "close": 34.11, "volume": 43165.0}, {"date": "2019-11-26", "close": 34.08, "volume": 24312.0}, {"date": "2019-11-27", "close": 34.2303, "volume": 30629.0}, {"date": "2019-11-29", "close": 34.11, "volume": 29813.0}, {"date": "2019-12-02", "close": 33.88, "volume": 32236.0}, {"date": "2019-12-03", "close": 33.59, "volume": 29348.0}, {"date": "2019-12-04", "close": 33.8589, "volume": 25945.0}, {"date": "2019-12-05", "close": 33.8882, "volume": 32215.0}, {"date": "2019-12-06", "close": 34.25, "volume": 33931.0}, {"date": "2019-12-09", "close": 34.19, "volume": 23171.0}, {"date": "2019-12-10", "close": 34.15, "volume": 28548.0}, {"date": "2019-12-11", "close": 34.28, "volume": 24791.0}, {"date": "2019-12-12", "close": 34.66, "volume": 63527.0}, {"date": "2019-12-13", "close": 34.66, "volume": 28462.0}, {"date": "2019-12-16", "close": 34.89, "volume": 17361.0}, {"date": "2019-12-17", "close": 34.9674, "volume": 28443.0}, {"date": "2019-12-18", "close": 34.97, "volume": 25476.0}, {"date": "2019-12-19", "close": 35.0254, "volume": 19171.0}, {"date": "2019-12-20", "close": 35.1496, "volume": 23586.0}, {"date": "2019-12-23", "close": 35.1912, "volume": 84098.0}, {"date": "2019-12-24", "close": 35.18, "volume": 22079.0}, {"date": "2019-12-26", "close": 35.31, "volume": 22801.0}, {"date": "2019-12-27", "close": 35.3, "volume": 20168.0}, {"date": "2019-12-30", "close": 35.16, "volume": 28601.0}, {"date": "2019-12-31", "close": 35.252, "volume": 38759.0}, {"date": "2020-01-02", "close": 35.41, "volume": 63002.0}, {"date": "2020-01-03", "close": 35.2676, "volume": 43119.0}, {"date": "2020-01-06", "close": 35.2933, "volume": 63290.0}, {"date": "2020-01-07", "close": 35.22, "volume": 44754.0}, {"date": "2020-01-08", "close": 35.41, "volume": 69797.0}, {"date": "2020-01-09", "close": 35.58, "volume": 46425.0}, {"date": "2020-01-10", "close": 35.44, "volume": 33274.0}, {"date": "2020-01-13", "close": 35.67, "volume": 72598.0}, {"date": "2020-01-14", "close": 35.75, "volume": 61212.0}, {"date": "2020-01-15", "close": 35.7652, "volume": 60407.0}, {"date": "2020-01-16", "close": 36.0445, "volume": 21339.0}, {"date": "2020-01-17", "close": 36.09, "volume": 30915.0}, {"date": "2020-01-21", "close": 35.96, "volume": 32079.0}, {"date": "2020-01-22", "close": 36.0, "volume": 22077.0}, {"date": "2020-01-23", "close": 36.12, "volume": 24845.0}, {"date": "2020-01-24", "close": 35.7592, "volume": 34228.0}, {"date": "2020-01-27", "close": 35.13, "volume": 84955.0}, {"date": "2020-01-28", "close": 35.49, "volume": 24923.0}, {"date": "2020-01-29", "close": 35.4, "volume": 27576.0}, {"date": "2020-01-30", "close": 35.44, "volume": 32668.0}, {"date": "2020-01-31", "close": 34.77, "volume": 73307.0}, {"date": "2020-02-03", "close": 35.0, "volume": 26606.0}, {"date": "2020-02-04", "close": 35.45, "volume": 65940.0}, {"date": "2020-02-05", "close": 35.96, "volume": 32550.0}, {"date": "2020-02-06", "close": 36.19, "volume": 80755.0}, {"date": "2020-02-07", "close": 35.8811, "volume": 22257.0}, {"date": "2020-02-10", "close": 36.09, "volume": 28623.0}, {"date": "2020-02-11", "close": 36.22, "volume": 24945.0}, {"date": "2020-02-12", "close": 36.47, "volume": 23842.0}, {"date": "2020-02-13", "close": 36.31, "volume": 28657.0}, {"date": "2020-02-14", "close": 36.29, "volume": 21039.0}, {"date": "2020-02-18", "close": 36.1441, "volume": 48318.0}, {"date": "2020-02-19", "close": 36.26, "volume": 36341.0}, {"date": "2020-02-20", "close": 36.21, "volume": 28164.0}, {"date": "2020-02-21", "close": 35.9, "volume": 84201.0}, {"date": "2020-02-24", "close": 34.73, "volume": 117414.0}, {"date": "2020-02-25", "close": 33.59, "volume": 138327.0}, {"date": "2020-02-26", "close": 33.43, "volume": 65352.0}, {"date": "2020-02-27", "close": 32.0, "volume": 203046.0}, {"date": "2020-02-28", "close": 31.63, "volume": 230202.0}, {"date": "2020-03-02", "close": 32.98, "volume": 134462.0}, {"date": "2020-03-03", "close": 32.11, "volume": 82950.0}, {"date": "2020-03-04", "close": 33.3732, "volume": 39788.0}, {"date": "2020-03-05", "close": 32.35, "volume": 47475.0}, {"date": "2020-03-06", "close": 31.83, "volume": 52062.0}, {"date": "2020-03-09", "close": 29.28, "volume": 183119.0}, {"date": "2020-03-10", "close": 30.6, "volume": 79114.0}, {"date": "2020-03-11", "close": 29.19, "volume": 801995.0}, {"date": "2020-03-12", "close": 26.0, "volume": 209334.0}, {"date": "2020-03-13", "close": 28.315, "volume": 143579.0}, {"date": "2020-03-16", "close": 25.51, "volume": 114452.0}, {"date": "2020-03-17", "close": 26.31, "volume": 130185.0}, {"date": "2020-03-18", "close": 24.66, "volume": 173075.0}, {"date": "2020-03-19", "close": 25.0, "volume": 185240.0}, {"date": "2020-03-20", "close": 23.58, "volume": 386624.0}, {"date": "2020-03-23", "close": 22.77, "volume": 123159.0}, {"date": "2020-03-24", "close": 24.87, "volume": 163604.0}, {"date": "2020-03-25", "close": 25.29, "volume": 137025.0}, {"date": "2020-03-26", "close": 26.96, "volume": 142544.0}, {"date": "2020-03-27", "close": 26.15, "volume": 65671.0}, {"date": "2020-03-30", "close": 26.86, "volume": 114218.0}, {"date": "2020-03-31", "close": 26.38, "volume": 44241.0}, {"date": "2020-04-01", "close": 25.22, "volume": 96652.0}, {"date": "2020-04-02", "close": 25.8, "volume": 39485.0}, {"date": "2020-04-03", "close": 25.33, "volume": 88560.0}, {"date": "2020-04-06", "close": 27.0, "volume": 126770.0}, {"date": "2020-04-07", "close": 27.09, "volume": 101952.0}, {"date": "2020-04-08", "close": 27.97, "volume": 50275.0}, {"date": "2020-04-09", "close": 28.55, "volume": 71723.0}, {"date": "2020-04-13", "close": 28.17, "volume": 65158.0}, {"date": "2020-04-14", "close": 28.81, "volume": 59278.0}, {"date": "2020-04-15", "close": 28.06, "volume": 62442.0}, {"date": "2020-04-16", "close": 28.15, "volume": 47139.0}, {"date": "2020-04-17", "close": 29.0, "volume": 54450.0}, {"date": "2020-04-20", "close": 28.44, "volume": 31894.0}, {"date": "2020-04-21", "close": 27.6, "volume": 46329.0}, {"date": "2020-04-22", "close": 28.0, "volume": 46727.0}, {"date": "2020-04-23", "close": 28.05, "volume": 32048.0}, {"date": "2020-04-24", "close": 28.46, "volume": 19479.0}, {"date": "2020-04-27", "close": 29.0434, "volume": 57815.0}, {"date": "2020-04-28", "close": 29.14, "volume": 39510.0}, {"date": "2020-04-29", "close": 29.9, "volume": 50457.0}, {"date": "2020-04-30", "close": 29.44, "volume": 32562.0}, {"date": "2020-05-01", "close": 28.56, "volume": 84974.0}, {"date": "2020-05-04", "close": 28.64, "volume": 16603.0}, {"date": "2020-05-05", "close": 28.79, "volume": 25246.0}, {"date": "2020-05-06", "close": 28.5, "volume": 20154.0}, {"date": "2020-05-07", "close": 28.77, "volume": 41029.0}, {"date": "2020-05-08", "close": 29.39, "volume": 35547.0}, {"date": "2020-05-11", "close": 29.38, "volume": 71926.0}, {"date": "2020-05-12", "close": 28.75, "volume": 34529.0}, {"date": "2020-05-13", "close": 28.09, "volume": 57975.0}, {"date": "2020-05-14", "close": 28.41, "volume": 32984.0}, {"date": "2020-05-15", "close": 28.44, "volume": 20615.0}, {"date": "2020-05-18", "close": 29.47, "volume": 46400.0}, {"date": "2020-05-19", "close": 29.05, "volume": 25854.0}, {"date": "2020-05-20", "close": 29.52, "volume": 60938.0}, {"date": "2020-05-21", "close": 29.32, "volume": 22691.0}, {"date": "2020-05-22", "close": 29.37, "volume": 17207.0}, {"date": "2020-05-26", "close": 29.88, "volume": 42861.0}, {"date": "2020-05-27", "close": 30.56, "volume": 49194.0}, {"date": "2020-05-28", "close": 30.36, "volume": 60410.0}, {"date": "2020-05-29", "close": 30.44, "volume": 49458.0}, {"date": "2020-06-01", "close": 30.48, "volume": 41469.0}, {"date": "2020-06-02", "close": 30.79, "volume": 47823.0}, {"date": "2020-06-03", "close": 31.39, "volume": 59810.0}, {"date": "2020-06-04", "close": 31.46, "volume": 40387.0}, {"date": "2020-06-05", "close": 32.32, "volume": 79175.0}, {"date": "2020-06-08", "close": 32.86, "volume": 47779.0}, {"date": "2020-06-09", "close": 32.55, "volume": 43898.0}, {"date": "2020-06-10", "close": 32.18, "volume": 30040.0}, {"date": "2020-06-11", "close": 30.18, "volume": 62547.0}, {"date": "2020-06-12", "close": 30.6, "volume": 36867.0}, {"date": "2020-06-15", "close": 30.84, "volume": 65963.0}, {"date": "2020-06-16", "close": 31.3849, "volume": 46529.0}, {"date": "2020-06-17", "close": 31.27, "volume": 61768.0}, {"date": "2020-06-18", "close": 31.28, "volume": 58639.0}, {"date": "2020-06-19", "close": 30.83, "volume": 44492.0}, {"date": "2020-06-22", "close": 30.89, "volume": 25054.0}, {"date": "2020-06-23", "close": 31.05, "volume": 42489.0}, {"date": "2020-06-24", "close": 30.24, "volume": 39095.0}, {"date": "2020-06-25", "close": 30.57, "volume": 64796.0}, {"date": "2020-06-26", "close": 29.86, "volume": 50536.0}, {"date": "2020-06-29", "close": 30.35, "volume": 49323.0}, {"date": "2020-06-30", "close": 30.75, "volume": 32681.0}, {"date": "2020-07-01", "close": 30.71, "volume": 40631.0}, {"date": "2020-07-02", "close": 30.84, "volume": 43810.0}, {"date": "2020-07-06", "close": 31.24, "volume": 25499.0}, {"date": "2020-07-07", "close": 30.77, "volume": 35148.0}, {"date": "2020-07-08", "close": 30.95, "volume": 50842.0}, {"date": "2020-07-09", "close": 30.58, "volume": 65293.0}, {"date": "2020-07-10", "close": 30.98, "volume": 27249.0}, {"date": "2020-07-13", "close": 31.01, "volume": 34710.0}, {"date": "2020-07-14", "close": 31.37, "volume": 39699.0}, {"date": "2020-07-15", "close": 31.7, "volume": 28187.0}, {"date": "2020-07-16", "close": 31.63, "volume": 24092.0}, {"date": "2020-07-17", "close": 31.69, "volume": 19627.0}, {"date": "2020-07-20", "close": 31.72, "volume": 96093.0}, {"date": "2020-07-21", "close": 31.85, "volume": 25766.0}, {"date": "2020-07-22", "close": 32.04, "volume": 24030.0}, {"date": "2020-07-23", "close": 31.73, "volume": 18307.0}, {"date": "2020-07-24", "close": 31.4575, "volume": 24567.0}, {"date": "2020-07-27", "close": 31.62, "volume": 39349.0}, {"date": "2020-07-28", "close": 31.52, "volume": 27094.0}, {"date": "2020-07-29", "close": 31.74, "volume": 67203.0}, {"date": "2020-07-30", "close": 31.58, "volume": 35321.0}, {"date": "2020-07-31", "close": 31.72, "volume": 42819.0}, {"date": "2020-08-03", "close": 32.05, "volume": 69742.0}, {"date": "2020-08-04", "close": 32.1742, "volume": 19272.0}, {"date": "2020-08-05", "close": 32.32, "volume": 25012.0}, {"date": "2020-08-06", "close": 32.5, "volume": 23495.0}, {"date": "2020-08-07", "close": 32.58, "volume": 32075.0}, {"date": "2020-08-10", "close": 32.85, "volume": 39640.0}, {"date": "2020-08-11", "close": 32.73, "volume": 30296.0}, {"date": "2020-08-12", "close": 33.17, "volume": 37609.0}, {"date": "2020-08-13", "close": 33.02, "volume": 22492.0}, {"date": "2020-08-14", "close": 33.03, "volume": 10527.0}, {"date": "2020-08-17", "close": 32.95, "volume": 53379.0}, {"date": "2020-08-18", "close": 32.9, "volume": 27241.0}, {"date": "2020-08-19", "close": 32.81, "volume": 23204.0}, {"date": "2020-08-20", "close": 32.85, "volume": 23352.0}, {"date": "2020-08-21", "close": 32.98, "volume": 17303.0}, {"date": "2020-08-24", "close": 33.37, "volume": 24985.0}, {"date": "2020-08-25", "close": 33.36, "volume": 30452.0}, {"date": "2020-08-26", "close": 33.45, "volume": 17672.0}, {"date": "2020-08-27", "close": 33.6, "volume": 23276.0}, {"date": "2020-08-28", "close": 33.7355, "volume": 32246.0}, {"date": "2020-08-31", "close": 33.65, "volume": 50111.0}, {"date": "2020-09-01", "close": 33.81, "volume": 42287.0}, {"date": "2020-09-02", "close": 34.2969, "volume": 31621.0}, {"date": "2020-09-03", "close": 33.305, "volume": 112399.0}, {"date": "2020-09-04", "close": 33.235, "volume": 102118.0}, {"date": "2020-09-08", "close": 32.37, "volume": 32567.0}, {"date": "2020-09-09", "close": 33.04, "volume": 30895.0}, {"date": "2020-09-10", "close": 32.48, "volume": 28879.0}, {"date": "2020-09-11", "close": 32.58, "volume": 18956.0}, {"date": "2020-09-14", "close": 33.01, "volume": 27823.0}, {"date": "2020-09-15", "close": 33.15, "volume": 79776.0}, {"date": "2020-09-16", "close": 33.08, "volume": 23832.0}, {"date": "2020-09-17", "close": 32.83, "volume": 35692.0}, {"date": "2020-09-18", "close": 32.37, "volume": 14917.0}, {"date": "2020-09-21", "close": 31.86, "volume": 39015.0}, {"date": "2020-09-22", "close": 32.0296, "volume": 20101.0}, {"date": "2020-09-23", "close": 31.35, "volume": 29442.0}, {"date": "2020-09-24", "close": 31.5, "volume": 31888.0}, {"date": "2020-09-25", "close": 31.9, "volume": 42030.0}, {"date": "2020-09-28", "close": 32.39, "volume": 49730.0}, {"date": "2020-09-29", "close": 32.14, "volume": 14325.0}, {"date": "2020-09-30", "close": 32.45, "volume": 69517.0}, {"date": "2020-10-01", "close": 32.46, "volume": 21248.0}, {"date": "2020-10-02", "close": 32.32, "volume": 82628.0}, {"date": "2020-10-05", "close": 32.89, "volume": 45809.0}, {"date": "2020-10-06", "close": 32.55, "volume": 32364.0}, {"date": "2020-10-07", "close": 33.09, "volume": 71657.0}, {"date": "2020-10-08", "close": 33.32, "volume": 14655.0}, {"date": "2020-10-09", "close": 33.4252, "volume": 23810.0}, {"date": "2020-10-12", "close": 33.89, "volume": 19958.0}, {"date": "2020-10-13", "close": 33.64, "volume": 25995.0}, {"date": "2020-10-14", "close": 33.48, "volume": 13420.0}, {"date": "2020-10-15", "close": 33.45, "volume": 17078.0}, {"date": "2020-10-16", "close": 33.51, "volume": 39453.0}, {"date": "2020-10-19", "close": 33.03, "volume": 40161.0}, {"date": "2020-10-20", "close": 33.13, "volume": 58027.0}, {"date": "2020-10-21", "close": 32.96, "volume": 15993.0}, {"date": "2020-10-22", "close": 33.22, "volume": 14621.0}, {"date": "2020-10-23", "close": 33.2296, "volume": 22169.0}, {"date": "2020-10-26", "close": 32.63, "volume": 83836.0}, {"date": "2020-10-27", "close": 32.4, "volume": 18386.0}, {"date": "2020-10-28", "close": 31.3153, "volume": 31841.0}, {"date": "2020-10-29", "close": 31.64, "volume": 58860.0}, {"date": "2020-10-30", "close": 31.38, "volume": 38476.0}, {"date": "2020-11-02", "close": 31.84, "volume": 44127.0}, {"date": "2020-11-03", "close": 32.48, "volume": 11039.0}, {"date": "2020-11-04", "close": 32.76, "volume": 51081.0}, {"date": "2020-11-05", "close": 33.47, "volume": 24288.0}, {"date": "2020-11-06", "close": 33.41, "volume": 42102.0}, {"date": "2020-11-09", "close": 34.15, "volume": 64754.0}, {"date": "2020-11-10", "close": 34.44, "volume": 28540.0}, {"date": "2020-11-11", "close": 34.62, "volume": 28697.0}, {"date": "2020-11-12", "close": 34.19, "volume": 34469.0}, {"date": "2020-11-13", "close": 34.71, "volume": 32933.0}, {"date": "2020-11-16", "close": 35.24, "volume": 134310.0}, {"date": "2020-11-17", "close": 35.07, "volume": 35185.0}, {"date": "2020-11-18", "close": 34.73, "volume": 24751.0}, {"date": "2020-11-19", "close": 34.81, "volume": 15588.0}, {"date": "2020-11-20", "close": 34.68, "volume": 16184.0}, {"date": "2020-11-23", "close": 34.91, "volume": 24076.0}, {"date": "2020-11-24", "close": 35.5747, "volume": 25890.0}, {"date": "2020-11-25", "close": 35.47, "volume": 11526.0}, {"date": "2020-11-27", "close": 35.48, "volume": 9051.0}, {"date": "2020-11-30", "close": 35.28, "volume": 19648.0}, {"date": "2020-12-01", "close": 35.74, "volume": 22656.0}, {"date": "2020-12-02", "close": 35.94, "volume": 20171.0}, {"date": "2020-12-03", "close": 35.8736, "volume": 14390.0}, {"date": "2020-12-04", "close": 36.4, "volume": 24892.0}, {"date": "2020-12-07", "close": 36.28, "volume": 24716.0}, {"date": "2020-12-08", "close": 36.46, "volume": 33333.0}, {"date": "2020-12-09", "close": 36.4, "volume": 25553.0}, {"date": "2020-12-10", "close": 36.35, "volume": 16394.0}, {"date": "2020-12-11", "close": 36.19, "volume": 25813.0}, {"date": "2020-12-14", "close": 35.98, "volume": 16862.0}, {"date": "2020-12-15", "close": 36.47, "volume": 22406.0}, {"date": "2020-12-16", "close": 36.57, "volume": 32712.0}, {"date": "2020-12-17", "close": 36.68, "volume": 22549.0}, {"date": "2020-12-18", "close": 36.3, "volume": 49193.0}, {"date": "2020-12-21", "close": 36.21, "volume": 33548.0}, {"date": "2020-12-22", "close": 36.17, "volume": 21676.0}, {"date": "2020-12-23", "close": 36.32, "volume": 19962.0}, {"date": "2020-12-24", "close": 36.4062, "volume": 9367.0}, {"date": "2020-12-28", "close": 36.65, "volume": 29339.0}, {"date": "2020-12-29", "close": 36.519, "volume": 28104.0}, {"date": "2020-12-30", "close": 36.53, "volume": 23906.0}, {"date": "2020-12-31", "close": 36.81, "volume": 43089.0}, {"date": "2021-01-04", "close": 36.31, "volume": 52269.0}, {"date": "2021-01-05", "close": 36.52, "volume": 15405.0}, {"date": "2021-01-06", "close": 37.03, "volume": 53814.0}, {"date": "2021-01-07", "close": 37.49, "volume": 35486.0}, {"date": "2021-01-08", "close": 37.51, "volume": 39170.0}, {"date": "2021-01-11", "close": 37.46, "volume": 45473.0}, {"date": "2021-01-12", "close": 37.58, "volume": 26453.0}, {"date": "2021-01-13", "close": 37.64, "volume": 27747.0}, {"date": "2021-01-14", "close": 37.79, "volume": 31110.0}, {"date": "2021-01-15", "close": 37.49, "volume": 44589.0}, {"date": "2021-01-19", "close": 37.63, "volume": 40322.0}, {"date": "2021-01-20", "close": 37.98, "volume": 32635.0}, {"date": "2021-01-21", "close": 38.02, "volume": 37573.0}, {"date": "2021-01-22", "close": 37.94, "volume": 29639.0}, {"date": "2021-01-25", "close": 38.07, "volume": 28154.0}, {"date": "2021-01-26", "close": 38.21, "volume": 28951.0}, {"date": "2021-01-27", "close": 37.56, "volume": 38531.0}, {"date": "2021-01-28", "close": 37.67, "volume": 46522.0}, {"date": "2021-01-29", "close": 37.0, "volume": 30967.0}, {"date": "2021-02-01", "close": 37.34, "volume": 44127.0}, {"date": "2021-02-02", "close": 37.78, "volume": 36625.0}, {"date": "2021-02-03", "close": 37.87, "volume": 32207.0}, {"date": "2021-02-04", "close": 38.18, "volume": 48621.0}, {"date": "2021-02-05", "close": 38.4, "volume": 77888.0}, {"date": "2021-02-08", "close": 38.6, "volume": 48629.0}, {"date": "2021-02-09", "close": 38.65, "volume": 48647.0}, {"date": "2021-02-10", "close": 38.61, "volume": 31614.0}, {"date": "2021-02-11", "close": 38.6, "volume": 45933.0}, {"date": "2021-02-12", "close": 38.789, "volume": 19863.0}, {"date": "2021-02-16", "close": 38.76, "volume": 36725.0}, {"date": "2021-02-17", "close": 38.77, "volume": 23324.0}, {"date": "2021-02-18", "close": 38.63, "volume": 31274.0}, {"date": "2021-02-19", "close": 38.68, "volume": 44455.0}, {"date": "2021-02-22", "close": 38.75, "volume": 115047.0}, {"date": "2021-02-23", "close": 38.76, "volume": 69490.0}, {"date": "2021-02-24", "close": 39.24, "volume": 52640.0}, {"date": "2021-02-25", "close": 38.49, "volume": 71942.0}, {"date": "2021-02-26", "close": 38.2, "volume": 65302.0}, {"date": "2021-03-01", "close": 38.96, "volume": 49087.0}, {"date": "2021-03-02", "close": 38.87, "volume": 36677.0}, {"date": "2021-03-03", "close": 38.76, "volume": 57960.0}, {"date": "2021-03-04", "close": 38.27, "volume": 74009.0}, {"date": "2021-03-05", "close": 39.07, "volume": 93159.0}, {"date": "2021-03-08", "close": 39.4, "volume": 355032.0}, {"date": "2021-03-09", "close": 39.55, "volume": 50901.0}, {"date": "2021-03-10", "close": 39.94, "volume": 55777.0}, {"date": "2021-03-11", "close": 40.05, "volume": 73655.0}, {"date": "2021-03-12", "close": 40.32, "volume": 76078.0}, {"date": "2021-03-15", "close": 40.58, "volume": 76445.0}, {"date": "2021-03-16", "close": 40.63, "volume": 50333.0}, {"date": "2021-03-17", "close": 40.61, "volume": 48726.0}, {"date": "2021-03-18", "close": 40.34, "volume": 57840.0}, {"date": "2021-03-19", "close": 40.0, "volume": 67228.0}, {"date": "2021-03-22", "close": 40.2, "volume": 57030.0}, {"date": "2021-03-23", "close": 39.7395, "volume": 56852.0}, {"date": "2021-03-24", "close": 39.49, "volume": 47952.0}, {"date": "2021-03-25", "close": 39.82, "volume": 38939.0}, {"date": "2021-03-26", "close": 40.41, "volume": 41624.0}, {"date": "2021-03-29", "close": 40.27, "volume": 27777.0}, {"date": "2021-03-30", "close": 40.28, "volume": 41173.0}, {"date": "2021-03-31", "close": 40.19, "volume": 59971.0}, {"date": "2021-04-01", "close": 40.48, "volume": 58170.0}, {"date": "2021-04-05", "close": 40.97, "volume": 317704.0}, {"date": "2021-04-06", "close": 40.88, "volume": 91711.0}, {"date": "2021-04-07", "close": 40.94, "volume": 73507.0}, {"date": "2021-04-08", "close": 40.98, "volume": 42982.0}, {"date": "2021-04-09", "close": 41.25, "volume": 52119.0}, {"date": "2021-04-12", "close": 41.24, "volume": 49835.0}, {"date": "2021-04-13", "close": 41.1925, "volume": 57853.0}, {"date": "2021-04-14", "close": 41.16, "volume": 59144.0}, {"date": "2021-04-15", "close": 41.48, "volume": 30600.0}, {"date": "2021-04-16", "close": 41.8, "volume": 65609.0}, {"date": "2021-04-19", "close": 41.62, "volume": 50922.0}, {"date": "2021-04-20", "close": 41.31, "volume": 55229.0}, {"date": "2021-04-21", "close": 41.785, "volume": 80702.0}, {"date": "2021-04-22", "close": 41.43, "volume": 77587.0}, {"date": "2021-04-23", "close": 41.77, "volume": 30769.0}, {"date": "2021-04-26", "close": 41.71, "volume": 63217.0}, {"date": "2021-04-27", "close": 41.8, "volume": 32155.0}, {"date": "2021-04-28", "close": 41.67, "volume": 99398.0}, {"date": "2021-04-29", "close": 41.92, "volume": 48616.0}, {"date": "2021-04-30", "close": 41.6, "volume": 37383.0}, {"date": "2021-05-03", "close": 41.93, "volume": 57184.0}, {"date": "2021-05-04", "close": 41.81, "volume": 45929.0}, {"date": "2021-05-05", "close": 41.95, "volume": 65864.0}, {"date": "2021-05-06", "close": 42.35, "volume": 38949.0}, {"date": "2021-05-07", "close": 42.69, "volume": 51777.0}, {"date": "2021-05-10", "close": 42.6, "volume": 66203.0}, {"date": "2021-05-11", "close": 42.105, "volume": 71073.0}, {"date": "2021-05-12", "close": 41.365, "volume": 133326.0}, {"date": "2021-05-13", "close": 41.94, "volume": 64180.0}, {"date": "2021-05-14", "close": 42.39, "volume": 41120.0}, {"date": "2021-05-17", "close": 42.34, "volume": 111957.0}, {"date": "2021-05-18", "close": 42.09, "volume": 49164.0}, {"date": "2021-05-19", "close": 41.86, "volume": 66820.0}, {"date": "2021-05-20", "close": 42.15, "volume": 41037.0}, {"date": "2021-05-21", "close": 42.14, "volume": 38247.0}, {"date": "2021-05-24", "close": 42.43, "volume": 31705.0}, {"date": "2021-05-25", "close": 42.2, "volume": 40272.0}, {"date": "2021-05-26", "close": 42.24, "volume": 36328.0}, {"date": "2021-05-27", "close": 42.35, "volume": 53407.0}, {"date": "2021-05-28", "close": 42.3, "volume": 53886.0}, {"date": "2021-06-01", "close": 42.29, "volume": 24750.0}, {"date": "2021-06-02", "close": 42.42, "volume": 28750.0}, {"date": "2021-06-03", "close": 42.35, "volume": 36373.0}, {"date": "2021-06-04", "close": 42.58, "volume": 19818.0}, {"date": "2021-06-07", "close": 42.55, "volume": 24835.0}, {"date": "2021-06-08", "close": 42.55, "volume": 32503.0}, {"date": "2021-06-09", "close": 42.51, "volume": 29117.0}, {"date": "2021-06-10", "close": 42.57, "volume": 30118.0}, {"date": "2021-06-11", "close": 42.61, "volume": 26477.0}, {"date": "2021-06-14", "close": 42.56, "volume": 23063.0}, {"date": "2021-06-15", "close": 42.5, "volume": 30670.0}, {"date": "2021-06-16", "close": 42.2479, "volume": 35813.0}, {"date": "2021-06-17", "close": 41.89, "volume": 33393.0}, {"date": "2021-06-18", "close": 41.0, "volume": 39458.0}, {"date": "2021-06-21", "close": 41.63, "volume": 35784.0}, {"date": "2021-06-22", "close": 41.7841, "volume": 33305.0}, {"date": "2021-06-23", "close": 41.65, "volume": 31505.0}, {"date": "2021-06-24", "close": 41.9, "volume": 29680.0}, {"date": "2021-06-25", "close": 42.2056, "volume": 21135.0}, {"date": "2021-06-28", "close": 42.11, "volume": 24766.0}, {"date": "2021-06-29", "close": 42.05, "volume": 18004.0}, {"date": "2021-06-30", "close": 42.248, "volume": 25021.0}, {"date": "2021-07-01", "close": 42.4385, "volume": 35656.0}, {"date": "2021-07-02", "close": 42.66, "volume": 86471.0}, {"date": "2021-07-06", "close": 42.3649, "volume": 56366.0}, {"date": "2021-07-07", "close": 42.47, "volume": 59241.0}, {"date": "2021-07-08", "close": 42.09, "volume": 49514.0}, {"date": "2021-07-09", "close": 42.66, "volume": 47368.0}, {"date": "2021-07-12", "close": 42.76, "volume": 30187.0}, {"date": "2021-07-13", "close": 42.61, "volume": 45108.0}, {"date": "2021-07-14", "close": 42.74, "volume": 15339.0}, {"date": "2021-07-15", "close": 42.71, "volume": 20157.0}, {"date": "2021-07-16", "close": 42.355, "volume": 33131.0}, {"date": "2021-07-19", "close": 41.5087, "volume": 54266.0}, {"date": "2021-07-20", "close": 42.2, "volume": 35685.0}, {"date": "2021-07-21", "close": 42.5685, "volume": 19379.0}, {"date": "2021-07-22", "close": 42.42, "volume": 166784.0}, {"date": "2021-07-23", "close": 42.76, "volume": 34376.0}, {"date": "2021-07-26", "close": 42.87, "volume": 37819.0}, {"date": "2021-07-27", "close": 42.77, "volume": 79502.0}, {"date": "2021-07-28", "close": 42.6611, "volume": 28030.0}, {"date": "2021-07-29", "close": 42.8837, "volume": 50919.0}, {"date": "2021-07-30", "close": 42.64, "volume": 30674.0}, {"date": "2021-08-02", "close": 42.55, "volume": 28854.0}, {"date": "2021-08-03", "close": 42.83, "volume": 26466.0}, {"date": "2021-08-04", "close": 42.56, "volume": 24946.0}, {"date": "2021-08-05", "close": 42.75, "volume": 14575.0}, {"date": "2021-08-06", "close": 42.89, "volume": 25285.0}, {"date": "2021-08-09", "close": 42.77, "volume": 21784.0}, {"date": "2021-08-10", "close": 43.007, "volume": 17260.0}, {"date": "2021-08-11", "close": 43.3, "volume": 30548.0}, {"date": "2021-08-12", "close": 43.4, "volume": 22066.0}, {"date": "2021-08-13", "close": 43.44, "volume": 24862.0}, {"date": "2021-08-16", "close": 43.52, "volume": 32163.0}, {"date": "2021-08-17", "close": 43.33, "volume": 29766.0}, {"date": "2021-08-18", "close": 42.83, "volume": 25815.0}, {"date": "2021-08-19", "close": 42.72, "volume": 24832.0}, {"date": "2021-08-20", "close": 43.09, "volume": 20354.0}, {"date": "2021-08-23", "close": 43.32, "volume": 23826.0}, {"date": "2021-08-24", "close": 43.34, "volume": 23455.0}, {"date": "2021-08-25", "close": 43.41, "volume": 18468.0}, {"date": "2021-08-26", "close": 43.11, "volume": 40331.0}, {"date": "2021-08-27", "close": 43.38, "volume": 16708.0}, {"date": "2021-08-30", "close": 43.41, "volume": 25336.0}, {"date": "2021-08-31", "close": 43.34, "volume": 22107.0}, {"date": "2021-09-01", "close": 43.28, "volume": 36202.0}, {"date": "2021-09-02", "close": 43.53, "volume": 39786.0}, {"date": "2021-09-03", "close": 43.46, "volume": 26202.0}, {"date": "2021-09-07", "close": 43.1, "volume": 40405.0}, {"date": "2021-09-08", "close": 43.0496, "volume": 24973.0}, {"date": "2021-09-09", "close": 42.87, "volume": 29812.0}, {"date": "2021-09-10", "close": 42.56, "volume": 22534.0}, {"date": "2021-09-13", "close": 42.8, "volume": 22672.0}, {"date": "2021-09-14", "close": 42.41, "volume": 49723.0}, {"date": "2021-09-15", "close": 42.8184, "volume": 25800.0}, {"date": "2021-09-16", "close": 42.69, "volume": 32000.0}, {"date": "2021-09-17", "close": 42.09, "volume": 45544.0}, {"date": "2021-09-20", "close": 41.45, "volume": 77641.0}, {"date": "2021-09-21", "close": 41.4627, "volume": 61848.0}, {"date": "2021-09-22", "close": 41.84, "volume": 24439.0}, {"date": "2021-09-23", "close": 42.3, "volume": 23190.0}, {"date": "2021-09-24", "close": 42.32, "volume": 15321.0}, {"date": "2021-09-27", "close": 42.4, "volume": 22236.0}, {"date": "2021-09-28", "close": 41.84, "volume": 34302.0}, {"date": "2021-09-29", "close": 41.96, "volume": 27697.0}, {"date": "2021-09-30", "close": 41.38, "volume": 32563.0}, {"date": "2021-10-01", "close": 41.88, "volume": 42144.0}, {"date": "2021-10-04", "close": 41.63, "volume": 19675.0}, {"date": "2021-10-05", "close": 41.87, "volume": 58287.0}, {"date": "2021-10-06", "close": 41.96, "volume": 32800.0}, {"date": "2021-10-07", "close": 42.37, "volume": 20600.0}, {"date": "2021-10-08", "close": 42.32, "volume": 39905.0}, {"date": "2021-10-11", "close": 42.07, "volume": 45032.0}, {"date": "2021-10-12", "close": 41.83, "volume": 18494.0}, {"date": "2021-10-13", "close": 41.8973, "volume": 42305.0}, {"date": "2021-10-14", "close": 42.55, "volume": 30342.0}, {"date": "2021-10-15", "close": 42.8601, "volume": 38441.0}, {"date": "2021-10-18", "close": 42.84, "volume": 47341.0}, {"date": "2021-10-19", "close": 43.17, "volume": 21763.0}, {"date": "2021-10-20", "close": 43.45, "volume": 34071.0}, {"date": "2021-10-21", "close": 43.4704, "volume": 40648.0}, {"date": "2021-10-22", "close": 43.45, "volume": 25800.0}, {"date": "2021-10-25", "close": 43.51, "volume": 29276.0}, {"date": "2021-10-26", "close": 43.58, "volume": 35199.0}, {"date": "2021-10-27", "close": 43.14, "volume": 39831.0}, {"date": "2021-10-28", "close": 43.4924, "volume": 25853.0}, {"date": "2021-10-29", "close": 43.4525, "volume": 28386.0}, {"date": "2021-11-01", "close": 43.63, "volume": 37256.0}, {"date": "2021-11-02", "close": 43.72, "volume": 128662.0}, {"date": "2021-11-03", "close": 43.97, "volume": 37075.0}, {"date": "2021-11-04", "close": 43.88, "volume": 35749.0}, {"date": "2021-11-05", "close": 44.24, "volume": 33954.0}, {"date": "2021-11-08", "close": 44.235, "volume": 28439.0}, {"date": "2021-11-09", "close": 44.14, "volume": 23683.0}, {"date": "2021-11-10", "close": 44.07, "volume": 45308.0}, {"date": "2021-11-11", "close": 44.06, "volume": 27504.0}, {"date": "2021-11-12", "close": 44.26, "volume": 35925.0}, {"date": "2021-11-15", "close": 44.23, "volume": 39787.0}, {"date": "2021-11-16", "close": 44.31, "volume": 30882.0}, {"date": "2021-11-17", "close": 44.14, "volume": 38499.0}, {"date": "2021-11-18", "close": 44.0, "volume": 53999.0}, {"date": "2021-11-19", "close": 43.78, "volume": 69831.0}, {"date": "2021-11-22", "close": 43.9, "volume": 65196.0}, {"date": "2021-11-23", "close": 44.2, "volume": 63599.0}, {"date": "2021-11-24", "close": 44.22, "volume": 54821.0}, {"date": "2021-11-26", "close": 43.36, "volume": 42949.0}, {"date": "2021-11-29", "close": 43.52, "volume": 41353.0}, {"date": "2021-11-30", "close": 42.84, "volume": 87739.0}, {"date": "2021-12-01", "close": 42.59, "volume": 58637.0}, {"date": "2021-12-02", "close": 43.24, "volume": 65777.0}, {"date": "2021-12-03", "close": 43.21, "volume": 47454.0}, {"date": "2021-12-06", "close": 43.73, "volume": 46895.0}, {"date": "2021-12-07", "close": 44.34, "volume": 62784.0}, {"date": "2021-12-08", "close": 44.35, "volume": 125595.0}, {"date": "2021-12-09", "close": 44.25, "volume": 45902.0}, {"date": "2021-12-10", "close": 44.73, "volume": 131163.0}, {"date": "2021-12-13", "close": 44.38, "volume": 60739.0}, {"date": "2021-12-14", "close": 44.19, "volume": 48445.0}, {"date": "2021-12-15", "close": 44.76, "volume": 68092.0}, {"date": "2021-12-16", "close": 44.77, "volume": 92389.0}, {"date": "2021-12-17", "close": 44.01, "volume": 56340.0}, {"date": "2021-12-20", "close": 43.59, "volume": 76977.0}, {"date": "2021-12-21", "close": 44.23, "volume": 150415.0}, {"date": "2021-12-22", "close": 44.57, "volume": 38970.0}, {"date": "2021-12-23", "close": 44.78, "volume": 51988.0}, {"date": "2021-12-27", "close": 45.34, "volume": 44591.0}, {"date": "2021-12-28", "close": 45.34, "volume": 45016.0}, {"date": "2021-12-29", "close": 45.45, "volume": 54902.0}, {"date": "2021-12-30", "close": 45.41, "volume": 59586.0}, {"date": "2021-12-31", "close": 45.37, "volume": 69362.0}, {"date": "2022-01-03", "close": 45.64, "volume": 75527.0}, {"date": "2022-01-04", "close": 45.88, "volume": 84631.0}, {"date": "2022-01-05", "close": 45.43, "volume": 85228.0}, {"date": "2022-01-06", "close": 45.49, "volume": 124180.0}, {"date": "2022-01-07", "close": 45.52, "volume": 85955.0}, {"date": "2022-01-10", "close": 45.41, "volume": 83733.0}, {"date": "2022-01-11", "close": 45.63, "volume": 107833.0}, {"date": "2022-01-12", "close": 45.74, "volume": 92914.0}, {"date": "2022-01-13", "close": 45.53, "volume": 100055.0}, {"date": "2022-01-14", "close": 45.51, "volume": 102772.0}, {"date": "2022-01-18", "close": 44.97, "volume": 110641.0}, {"date": "2022-01-19", "close": 44.49, "volume": 174732.0}, {"date": "2022-01-20", "close": 44.0, "volume": 87792.0}, {"date": "2022-01-21", "close": 43.43, "volume": 135945.0}, {"date": "2022-01-24", "close": 43.59, "volume": 144113.0}, {"date": "2022-01-25", "close": 43.44, "volume": 82753.0}, {"date": "2022-01-26", "close": 43.42, "volume": 107910.0}, {"date": "2022-01-27", "close": 43.285, "volume": 84758.0}, {"date": "2022-01-28", "close": 44.19, "volume": 52159.0}, {"date": "2022-01-31", "close": 44.61, "volume": 74274.0}, {"date": "2022-02-01", "close": 44.91, "volume": 60896.0}, {"date": "2022-02-02", "close": 45.32, "volume": 192163.0}, {"date": "2022-02-03", "close": 44.71, "volume": 75030.0}, {"date": "2022-02-04", "close": 44.67, "volume": 45388.0}, {"date": "2022-02-07", "close": 44.56, "volume": 82014.0}, {"date": "2022-02-08", "close": 44.89, "volume": 39346.0}, {"date": "2022-02-09", "close": 45.41, "volume": 75439.0}, {"date": "2022-02-10", "close": 44.63, "volume": 65650.0}, {"date": "2022-02-11", "close": 44.18, "volume": 108814.0}, {"date": "2022-02-14", "close": 43.9, "volume": 78809.0}, {"date": "2022-02-15", "close": 44.56, "volume": 140234.0}, {"date": "2022-02-16", "close": 44.51, "volume": 41069.0}, {"date": "2022-02-17", "close": 43.84, "volume": 73869.0}, {"date": "2022-02-18", "close": 43.59, "volume": 84919.0}, {"date": "2022-02-22", "close": 43.06, "volume": 86697.0}, {"date": "2022-02-23", "close": 42.57, "volume": 102935.0}, {"date": "2022-02-24", "close": 42.61, "volume": 121293.0}, {"date": "2022-02-25", "close": 43.62, "volume": 89613.0}, {"date": "2022-02-28", "close": 43.37, "volume": 62671.0}, {"date": "2022-03-01", "close": 42.89, "volume": 50862.0}, {"date": "2022-03-02", "close": 43.73, "volume": 50104.0}, {"date": "2022-03-03", "close": 43.64, "volume": 49958.0}, {"date": "2022-03-04", "close": 43.35, "volume": 56850.0}, {"date": "2022-03-07", "close": 42.36, "volume": 67758.0}, {"date": "2022-03-08", "close": 42.13, "volume": 58090.0}, {"date": "2022-03-09", "close": 42.95, "volume": 53153.0}, {"date": "2022-03-10", "close": 42.66, "volume": 57870.0}, {"date": "2022-03-11", "close": 42.26, "volume": 51508.0}, {"date": "2022-03-14", "close": 42.17, "volume": 41159.0}, {"date": "2022-03-15", "close": 42.88, "volume": 46046.0}, {"date": "2022-03-16", "close": 43.555, "volume": 71736.0}, {"date": "2022-03-17", "close": 43.96, "volume": 58943.0}, {"date": "2022-03-18", "close": 43.99, "volume": 39380.0}, {"date": "2022-03-21", "close": 43.94, "volume": 40294.0}, {"date": "2022-03-22", "close": 44.29, "volume": 65998.0}, {"date": "2022-03-23", "close": 43.89, "volume": 86056.0}, {"date": "2022-03-24", "close": 44.39, "volume": 124893.0}, {"date": "2022-03-25", "close": 44.71, "volume": 49496.0}, {"date": "2022-03-28", "close": 44.81, "volume": 84528.0}, {"date": "2022-03-29", "close": 45.36, "volume": 81232.0}, {"date": "2022-03-30", "close": 45.11, "volume": 44335.0}, {"date": "2022-03-31", "close": 44.52, "volume": 162623.0}, {"date": "2022-04-01", "close": 44.55, "volume": 92838.0}, {"date": "2022-04-04", "close": 44.76, "volume": 54192.0}, {"date": "2022-04-05", "close": 44.3, "volume": 55681.0}, {"date": "2022-04-06", "close": 44.15, "volume": 41985.0}, {"date": "2022-04-07", "close": 44.24, "volume": 49352.0}, {"date": "2022-04-08", "close": 44.3, "volume": 51895.0}, {"date": "2022-04-11", "close": 43.79, "volume": 102809.0}, {"date": "2022-04-12", "close": 43.66, "volume": 58917.0}, {"date": "2022-04-13", "close": 43.98, "volume": 60896.0}, {"date": "2022-04-14", "close": 43.68, "volume": 69127.0}, {"date": "2022-04-18", "close": 43.6, "volume": 106778.0}, {"date": "2022-04-19", "close": 44.22, "volume": 80963.0}, {"date": "2022-04-20", "close": 44.52, "volume": 107536.0}, {"date": "2022-04-21", "close": 44.11, "volume": 69399.0}, {"date": "2022-04-22", "close": 43.03, "volume": 138280.0}, {"date": "2022-04-25", "close": 43.13, "volume": 117561.0}, {"date": "2022-04-26", "close": 42.18, "volume": 79350.0}, {"date": "2022-04-27", "close": 42.2, "volume": 119782.0}, {"date": "2022-04-28", "close": 43.05, "volume": 74624.0}, {"date": "2022-04-29", "close": 41.69, "volume": 121718.0}, {"date": "2022-05-02", "close": 42.0, "volume": 114005.0}, {"date": "2022-05-03", "close": 42.12, "volume": 70161.0}, {"date": "2022-05-04", "close": 43.3, "volume": 233259.0}, {"date": "2022-05-05", "close": 42.04, "volume": 108059.0}, {"date": "2022-05-06", "close": 41.78, "volume": 76807.0}, {"date": "2022-05-09", "close": 41.01, "volume": 78874.0}, {"date": "2022-05-10", "close": 40.85, "volume": 81046.0}, {"date": "2022-05-11", "close": 40.36, "volume": 63769.0}, {"date": "2022-05-12", "close": 40.47, "volume": 68029.0}, {"date": "2022-05-13", "close": 41.14, "volume": 46986.0}, {"date": "2022-05-16", "close": 41.18, "volume": 65042.0}, {"date": "2022-05-17", "close": 42.01, "volume": 62638.0}, {"date": "2022-05-18", "close": 40.58, "volume": 111453.0}, {"date": "2022-05-19", "close": 40.12, "volume": 69872.0}, {"date": "2022-05-20", "close": 40.23, "volume": 77076.0}, {"date": "2022-05-23", "close": 40.91, "volume": 28086.0}, {"date": "2022-05-24", "close": 40.91, "volume": 34935.0}, {"date": "2022-05-25", "close": 41.27, "volume": 90357.0}, {"date": "2022-05-26", "close": 41.86, "volume": 57888.0}, {"date": "2022-05-27", "close": 42.55, "volume": 68147.0}, {"date": "2022-05-31", "close": 42.34, "volume": 34282.0}, {"date": "2022-06-01", "close": 42.03, "volume": 55724.0}, {"date": "2022-06-02", "close": 42.46, "volume": 40207.0}, {"date": "2022-06-03", "close": 42.02, "volume": 53258.0}, {"date": "2022-06-06", "close": 42.04, "volume": 32499.0}, {"date": "2022-06-07", "close": 42.39, "volume": 30003.0}, {"date": "2022-06-08", "close": 41.93, "volume": 28310.0}, {"date": "2022-06-09", "close": 41.06, "volume": 25887.0}, {"date": "2022-06-10", "close": 40.08, "volume": 33359.0}, {"date": "2022-06-13", "close": 38.76, "volume": 73148.0}, {"date": "2022-06-14", "close": 38.57, "volume": 75846.0}, {"date": "2022-06-15", "close": 38.94, "volume": 190406.0}, {"date": "2022-06-16", "close": 37.85, "volume": 101087.0}, {"date": "2022-06-17", "close": 37.57, "volume": 96302.0}, {"date": "2022-06-21", "close": 38.36, "volume": 97871.0}, {"date": "2022-06-22", "close": 38.26, "volume": 72114.0}, {"date": "2022-06-23", "close": 38.55, "volume": 35224.0}, {"date": "2022-06-24", "close": 39.55, "volume": 58161.0}, {"date": "2022-06-27", "close": 39.55, "volume": 32669.0}, {"date": "2022-06-28", "close": 38.99, "volume": 48326.0}, {"date": "2022-06-29", "close": 38.9375, "volume": 25967.0}, {"date": "2022-06-30", "close": 38.63, "volume": 47011.0}, {"date": "2022-07-01", "close": 39.01, "volume": 39125.0}, {"date": "2022-07-05", "close": 38.89, "volume": 56151.0}, {"date": "2022-07-06", "close": 38.96, "volume": 47047.0}, {"date": "2022-07-07", "close": 39.41, "volume": 42841.0}, {"date": "2022-07-08", "close": 39.39, "volume": 44092.0}, {"date": "2022-07-11", "close": 39.06, "volume": 37716.0}, {"date": "2022-07-12", "close": 38.84, "volume": 27642.0}, {"date": "2022-07-13", "close": 38.76, "volume": 50955.0}, {"date": "2022-07-14", "close": 38.6, "volume": 66640.0}, {"date": "2022-07-15", "close": 39.28, "volume": 50342.0}, {"date": "2022-07-18", "close": 39.0, "volume": 80004.0}, {"date": "2022-07-19", "close": 39.86, "volume": 78583.0}, {"date": "2022-07-20", "close": 39.96, "volume": 39869.0}, {"date": "2022-07-21", "close": 40.13, "volume": 38811.0}, {"date": "2022-07-22", "close": 40.05, "volume": 29075.0}, {"date": "2022-07-25", "close": 40.11, "volume": 44794.0}, {"date": "2022-07-26", "close": 39.82, "volume": 24546.0}, {"date": "2022-07-27", "close": 40.52, "volume": 27807.0}, {"date": "2022-07-28", "close": 40.84, "volume": 49995.0}, {"date": "2022-07-29", "close": 41.1, "volume": 32397.0}, {"date": "2022-08-01", "close": 41.05, "volume": 32673.0}, {"date": "2022-08-02", "close": 40.61, "volume": 40655.0}, {"date": "2022-08-03", "close": 41.15, "volume": 34255.0}, {"date": "2022-08-04", "close": 41.085, "volume": 33598.0}, {"date": "2022-08-05", "close": 41.06, "volume": 41343.0}, {"date": "2022-08-08", "close": 41.08, "volume": 53783.0}, {"date": "2022-08-09", "close": 41.01, "volume": 103310.0}, {"date": "2022-08-10", "close": 41.725, "volume": 47763.0}, {"date": "2022-08-11", "close": 41.83, "volume": 33094.0}, {"date": "2022-08-12", "close": 42.32, "volume": 39907.0}, {"date": "2022-08-15", "close": 42.45, "volume": 125451.0}, {"date": "2022-08-16", "close": 42.6163, "volume": 48540.0}, {"date": "2022-08-17", "close": 42.39, "volume": 57588.0}, {"date": "2022-08-18", "close": 42.44, "volume": 45602.0}, {"date": "2022-08-19", "close": 42.11, "volume": 32230.0}, {"date": "2022-08-22", "close": 41.28, "volume": 40684.0}, {"date": "2022-08-23", "close": 41.18, "volume": 18629.0}, {"date": "2022-08-24", "close": 41.08, "volume": 34318.0}, {"date": "2022-08-25", "close": 41.56, "volume": 20501.0}, {"date": "2022-08-26", "close": 40.47, "volume": 81851.0}, {"date": "2022-08-29", "close": 40.1, "volume": 26556.0}, {"date": "2022-08-30", "close": 39.78, "volume": 57374.0}, {"date": "2022-08-31", "close": 39.55, "volume": 26755.0}, {"date": "2022-09-01", "close": 39.67, "volume": 114542.0}, {"date": "2022-09-02", "close": 39.25, "volume": 16423.0}, {"date": "2022-09-06", "close": 39.11, "volume": 66200.0}, {"date": "2022-09-07", "close": 39.68, "volume": 31954.0}, {"date": "2022-09-08", "close": 39.83, "volume": 29848.0}, {"date": "2022-09-09", "close": 40.46, "volume": 25060.0}, {"date": "2022-09-12", "close": 40.9, "volume": 27440.0}, {"date": "2022-09-13", "close": 39.29, "volume": 31967.0}, {"date": "2022-09-14", "close": 39.38, "volume": 19933.0}, {"date": "2022-09-15", "close": 39.08, "volume": 19603.0}, {"date": "2022-09-16", "close": 38.55, "volume": 65267.0}, {"date": "2022-09-19", "close": 38.81, "volume": 39799.0}, {"date": "2022-09-20", "close": 38.3, "volume": 40099.0}, {"date": "2022-09-21", "close": 37.73, "volume": 27621.0}, {"date": "2022-09-22", "close": 37.54, "volume": 42767.0}, {"date": "2022-09-23", "close": 36.81, "volume": 71567.0}, {"date": "2022-09-26", "close": 36.41, "volume": 202663.0}, {"date": "2022-09-27", "close": 36.25, "volume": 64161.0}, {"date": "2022-09-28", "close": 36.83, "volume": 41392.0}, {"date": "2022-09-29", "close": 36.06, "volume": 47572.0}, {"date": "2022-09-30", "close": 35.47, "volume": 106441.0}, {"date": "2022-10-03", "close": 36.38, "volume": 102647.0}, {"date": "2022-10-04", "close": 37.42, "volume": 80711.0}, {"date": "2022-10-05", "close": 37.35, "volume": 69043.0}, {"date": "2022-10-06", "close": 36.94, "volume": 59451.0}, {"date": "2022-10-07", "close": 36.16, "volume": 42560.0}, {"date": "2022-10-10", "close": 35.91, "volume": 69369.0}, {"date": "2022-10-11", "close": 35.86, "volume": 32077.0}, {"date": "2022-10-12", "close": 35.77, "volume": 49003.0}, {"date": "2022-10-13", "close": 36.7, "volume": 68830.0}, {"date": "2022-10-14", "close": 36.06, "volume": 22390.0}, {"date": "2022-10-17", "close": 36.8313, "volume": 19332.0}, {"date": "2022-10-18", "close": 37.15, "volume": 44054.0}, {"date": "2022-10-19", "close": 36.86, "volume": 39989.0}, {"date": "2022-10-20", "close": 36.64, "volume": 57517.0}, {"date": "2022-10-21", "close": 37.52, "volume": 77760.0}, {"date": "2022-10-24", "close": 37.91, "volume": 41787.0}, {"date": "2022-10-25", "close": 38.4, "volume": 25982.0}, {"date": "2022-10-26", "close": 38.47, "volume": 23839.0}, {"date": "2022-10-27", "close": 38.3, "volume": 20362.0}, {"date": "2022-10-28", "close": 39.39, "volume": 27433.0}, {"date": "2022-10-31", "close": 39.16, "volume": 34911.0}, {"date": "2022-11-01", "close": 39.19, "volume": 63962.0}, {"date": "2022-11-02", "close": 38.41, "volume": 43179.0}, {"date": "2022-11-03", "close": 37.99, "volume": 78183.0}, {"date": "2022-11-04", "close": 38.59, "volume": 27746.0}, {"date": "2022-11-07", "close": 38.92, "volume": 24973.0}, {"date": "2022-11-08", "close": 39.23, "volume": 32700.0}, {"date": "2022-11-09", "close": 38.54, "volume": 18082.0}, {"date": "2022-11-10", "close": 40.29, "volume": 41227.0}, {"date": "2022-11-11", "close": 40.72, "volume": 34894.0}, {"date": "2022-11-14", "close": 40.5, "volume": 30760.0}, {"date": "2022-11-15", "close": 40.63, "volume": 47160.0}, {"date": "2022-11-16", "close": 40.37, "volume": 29912.0}, {"date": "2022-11-17", "close": 40.38, "volume": 22589.0}, {"date": "2022-11-18", "close": 40.69, "volume": 41564.0}, {"date": "2022-11-21", "close": 40.59, "volume": 49889.0}, {"date": "2022-11-22", "close": 41.18, "volume": 37711.0}, {"date": "2022-11-23", "close": 41.34, "volume": 20180.0}, {"date": "2022-11-25", "close": 41.4053, "volume": 8461.0}, {"date": "2022-11-28", "close": 40.84, "volume": 38688.0}, {"date": "2022-11-29", "close": 40.83, "volume": 34340.0}, {"date": "2022-11-30", "close": 41.8, "volume": 47942.0}, {"date": "2022-12-01", "close": 41.89, "volume": 27385.0}, {"date": "2022-12-02", "close": 41.8, "volume": 24291.0}, {"date": "2022-12-05", "close": 41.18, "volume": 47501.0}, {"date": "2022-12-06", "close": 40.62, "volume": 24938.0}, {"date": "2022-12-07", "close": 40.59, "volume": 38742.0}, {"date": "2022-12-08", "close": 40.88, "volume": 44910.0}, {"date": "2022-12-09", "close": 40.73, "volume": 295310.0}, {"date": "2022-12-12", "close": 41.2, "volume": 38599.0}, {"date": "2022-12-13", "close": 41.53, "volume": 29235.0}, {"date": "2022-12-14", "close": 41.41, "volume": 30226.0}, {"date": "2022-12-15", "close": 40.35, "volume": 32707.0}, {"date": "2022-12-16", "close": 39.81, "volume": 40331.0}, {"date": "2022-12-19", "close": 39.56, "volume": 17676.0}, {"date": "2022-12-20", "close": 39.5, "volume": 51338.0}, {"date": "2022-12-21", "close": 40.06, "volume": 28776.0}, {"date": "2022-12-22", "close": 39.69, "volume": 32964.0}, {"date": "2022-12-23", "close": 39.89, "volume": 27327.0}, {"date": "2022-12-27", "close": 39.98, "volume": 106064.0}, {"date": "2022-12-28", "close": 39.44, "volume": 39311.0}, {"date": "2022-12-29", "close": 39.9734, "volume": 125670.0}, {"date": "2022-12-30", "close": 39.85, "volume": 35930.0}, {"date": "2023-01-03", "close": 39.8934, "volume": 48520.0}, {"date": "2023-01-04", "close": 40.28, "volume": 31960.0}, {"date": "2023-01-05", "close": 39.92, "volume": 39063.0}, {"date": "2023-01-06", "close": 40.88, "volume": 36901.0}, {"date": "2023-01-09", "close": 40.65, "volume": 61468.0}, {"date": "2023-01-10", "close": 40.82, "volume": 37454.0}, {"date": "2023-01-11", "close": 41.17, "volume": 29237.0}, {"date": "2023-01-12", "close": 41.36, "volume": 33009.0}, {"date": "2023-01-13", "close": 41.43, "volume": 32898.0}, {"date": "2023-01-17", "close": 41.18, "volume": 52160.0}, {"date": "2023-01-18", "close": 40.6245, "volume": 34881.0}, {"date": "2023-01-19", "close": 40.26, "volume": 24312.0}, {"date": "2023-01-20", "close": 40.8156, "volume": 30109.0}, {"date": "2023-01-23", "close": 41.13, "volume": 32205.0}, {"date": "2023-01-24", "close": 41.21, "volume": 287797.0}, {"date": "2023-01-25", "close": 41.22, "volume": 15886.0}, {"date": "2023-01-26", "close": 41.53, "volume": 30863.0}, {"date": "2023-01-27", "close": 41.5, "volume": 25780.0}, {"date": "2023-01-30", "close": 41.16, "volume": 28623.0}, {"date": "2023-01-31", "close": 41.59, "volume": 23801.0}, {"date": "2023-02-01", "close": 41.96, "volume": 27309.0}, {"date": "2023-02-02", "close": 42.32, "volume": 33698.0}, {"date": "2023-02-03", "close": 42.07, "volume": 26538.0}, {"date": "2023-02-06", "close": 41.7635, "volume": 19864.0}, {"date": "2023-02-07", "close": 42.18, "volume": 25428.0}, {"date": "2023-02-08", "close": 41.6756, "volume": 37247.0}, {"date": "2023-02-09", "close": 41.28, "volume": 27128.0}, {"date": "2023-02-10", "close": 41.49, "volume": 35134.0}, {"date": "2023-02-13", "close": 41.96, "volume": 25885.0}, {"date": "2023-02-14", "close": 41.86, "volume": 25160.0}, {"date": "2023-02-15", "close": 41.99, "volume": 22680.0}, {"date": "2023-02-16", "close": 41.56, "volume": 31005.0}, {"date": "2023-02-17", "close": 41.49, "volume": 46152.0}, {"date": "2023-02-21", "close": 40.7077, "volume": 38109.0}, {"date": "2023-02-22", "close": 40.564, "volume": 19960.0}, {"date": "2023-02-23", "close": 40.7323, "volume": 17213.0}, {"date": "2023-02-24", "close": 40.42, "volume": 22561.0}, {"date": "2023-02-27", "close": 40.45, "volume": 20433.0}, {"date": "2023-02-28", "close": 40.35, "volume": 12142.0}, {"date": "2023-03-01", "close": 40.21, "volume": 18947.0}, {"date": "2023-03-02", "close": 40.38, "volume": 29675.0}, {"date": "2023-03-03", "close": 40.99, "volume": 30950.0}, {"date": "2023-03-06", "close": 41.03, "volume": 48401.0}, {"date": "2023-03-07", "close": 40.28, "volume": 66705.0}, {"date": "2023-03-08", "close": 40.28, "volume": 24867.0}, {"date": "2023-03-09", "close": 39.61, "volume": 25182.0}, {"date": "2023-03-10", "close": 39.08, "volume": 19244.0}, {"date": "2023-03-13", "close": 38.88, "volume": 68052.0}, {"date": "2023-03-14", "close": 39.3331, "volume": 23234.0}, {"date": "2023-03-15", "close": 39.09, "volume": 22386.0}, {"date": "2023-03-16", "close": 39.6024, "volume": 40703.0}, {"date": "2023-03-17", "close": 38.804, "volume": 16364.0}, {"date": "2023-03-20", "close": 39.2199, "volume": 23356.0}, {"date": "2023-03-21", "close": 39.51, "volume": 44946.0}, {"date": "2023-03-22", "close": 39.02, "volume": 29030.0}, {"date": "2023-03-23", "close": 38.92, "volume": 24393.0}, {"date": "2023-03-24", "close": 39.22, "volume": 23782.0}, {"date": "2023-03-27", "close": 39.38, "volume": 33519.0}, {"date": "2023-03-28", "close": 39.3479, "volume": 14611.0}, {"date": "2023-03-29", "close": 39.8472, "volume": 31544.0}, {"date": "2023-03-30", "close": 40.15, "volume": 35011.0}, {"date": "2023-03-31", "close": 40.66, "volume": 34430.0}, {"date": "2023-04-03", "close": 40.81, "volume": 24628.0}, {"date": "2023-04-04", "close": 40.65, "volume": 20245.0}, {"date": "2023-04-05", "close": 40.65, "volume": 17464.0}, {"date": "2023-04-06", "close": 40.73, "volume": 22015.0}, {"date": "2023-04-10", "close": 40.89, "volume": 35712.0}, {"date": "2023-04-11", "close": 40.99, "volume": 28188.0}, {"date": "2023-04-12", "close": 40.88, "volume": 25524.0}, {"date": "2023-04-13", "close": 41.35, "volume": 28104.0}, {"date": "2023-04-14", "close": 41.25, "volume": 147806.0}, {"date": "2023-04-17", "close": 41.4, "volume": 44825.0}, {"date": "2023-04-18", "close": 41.49, "volume": 22140.0}, {"date": "2023-04-19", "close": 41.35, "volume": 39404.0}, {"date": "2023-04-20", "close": 41.0312, "volume": 17705.0}, {"date": "2023-04-21", "close": 41.04, "volume": 47389.0}, {"date": "2023-04-24", "close": 41.05, "volume": 42767.0}, {"date": "2023-04-25", "close": 40.55, "volume": 35897.0}, {"date": "2023-04-26", "close": 40.3, "volume": 20039.0}, {"date": "2023-04-27", "close": 40.77, "volume": 38262.0}, {"date": "2023-04-28", "close": 41.2, "volume": 25846.0}, {"date": "2023-05-01", "close": 41.16, "volume": 26006.0}, {"date": "2023-05-02", "close": 40.57, "volume": 30611.0}, {"date": "2023-05-03", "close": 40.24, "volume": 21550.0}, {"date": "2023-05-04", "close": 39.86, "volume": 28234.0}, {"date": "2023-05-05", "close": 40.63, "volume": 31057.0}, {"date": "2023-05-08", "close": 40.54, "volume": 35028.0}, {"date": "2023-05-09", "close": 40.3, "volume": 22486.0}, {"date": "2023-05-10", "close": 40.31, "volume": 22905.0}, {"date": "2023-05-11", "close": 40.12, "volume": 110403.0}, {"date": "2023-05-12", "close": 40.17, "volume": 31856.0}, {"date": "2023-05-15", "close": 40.24, "volume": 57271.0}, {"date": "2023-05-16", "close": 39.84, "volume": 34884.0}, {"date": "2023-05-17", "close": 40.2411, "volume": 30044.0}, {"date": "2023-05-18", "close": 40.38, "volume": 14729.0}, {"date": "2023-05-19", "close": 40.3866, "volume": 36134.0}, {"date": "2023-05-22", "close": 40.29, "volume": 59190.0}, {"date": "2023-05-23", "close": 40.1, "volume": 25887.0}, {"date": "2023-05-24", "close": 39.67, "volume": 17982.0}, {"date": "2023-05-25", "close": 39.61, "volume": 20022.0}, {"date": "2023-05-26", "close": 40.03, "volume": 15951.0}, {"date": "2023-05-30", "close": 40.0265, "volume": 32232.0}, {"date": "2023-05-31", "close": 39.77, "volume": 32139.0}, {"date": "2023-06-01", "close": 40.06, "volume": 29221.0}, {"date": "2023-06-02", "close": 40.74, "volume": 37208.0}, {"date": "2023-06-05", "close": 40.54, "volume": 24156.0}, {"date": "2023-06-06", "close": 40.65, "volume": 25673.0}, {"date": "2023-06-07", "close": 40.76, "volume": 34014.0}, {"date": "2023-06-08", "close": 41.0, "volume": 15264.0}, {"date": "2023-06-09", "close": 40.89, "volume": 32976.0}, {"date": "2023-06-12", "close": 41.14, "volume": 48572.0}, {"date": "2023-06-13", "close": 41.39, "volume": 15237.0}, {"date": "2023-06-14", "close": 41.38, "volume": 45942.0}, {"date": "2023-06-15", "close": 41.95, "volume": 35229.0}, {"date": "2023-06-16", "close": 41.52, "volume": 24536.0}, {"date": "2023-06-20", "close": 41.1, "volume": 48958.0}, {"date": "2023-06-21", "close": 40.93, "volume": 73358.0}, {"date": "2023-06-22", "close": 40.98, "volume": 18717.0}, {"date": "2023-06-23", "close": 40.56, "volume": 18819.0}, {"date": "2023-06-26", "close": 40.69, "volume": 19067.0}, {"date": "2023-06-27", "close": 41.13, "volume": 23980.0}, {"date": "2023-06-28", "close": 41.06, "volume": 12741.0}, {"date": "2023-06-29", "close": 41.3, "volume": 31580.0}, {"date": "2023-06-30", "close": 41.74, "volume": 20868.0}, {"date": "2023-07-03", "close": 41.79, "volume": 14447.0}, {"date": "2023-07-05", "close": 41.57, "volume": 17293.0}, {"date": "2023-07-06", "close": 41.3, "volume": 17391.0}, {"date": "2023-07-07", "close": 41.23, "volume": 10675.0}, {"date": "2023-07-10", "close": 41.25, "volume": 21986.0}, {"date": "2023-07-11", "close": 41.7, "volume": 15198.0}, {"date": "2023-07-12", "close": 41.92, "volume": 23545.0}, {"date": "2023-07-13", "close": 42.24, "volume": 31475.0}, {"date": "2023-07-14", "close": 42.02, "volume": 25670.0}, {"date": "2023-07-17", "close": 42.1538, "volume": 38487.0}, {"date": "2023-07-18", "close": 42.5, "volume": 20681.0}, {"date": "2023-07-19", "close": 42.7, "volume": 34492.0}, {"date": "2023-07-20", "close": 42.7311, "volume": 20415.0}, {"date": "2023-07-21", "close": 42.75, "volume": 18988.0}, {"date": "2023-07-24", "close": 42.94, "volume": 24105.0}, {"date": "2023-07-25", "close": 43.0218, "volume": 33013.0}, {"date": "2023-07-26", "close": 42.9613, "volume": 23608.0}, {"date": "2023-07-27", "close": 42.707, "volume": 21914.0}, {"date": "2023-07-28", "close": 42.98, "volume": 22417.0}, {"date": "2023-07-31", "close": 43.0, "volume": 28826.0}, {"date": "2023-08-01", "close": 42.9381, "volume": 31015.0}, {"date": "2023-08-02", "close": 42.4787, "volume": 19535.0}, {"date": "2023-08-03", "close": 42.2989, "volume": 15275.0}, {"date": "2023-08-04", "close": 42.0059, "volume": 21068.0}, {"date": "2023-08-07", "close": 42.2654, "volume": 21750.0}, {"date": "2023-08-08", "close": 42.1, "volume": 19762.0}, {"date": "2023-08-09", "close": 41.96, "volume": 22638.0}, {"date": "2023-08-10", "close": 41.9669, "volume": 21962.0}, {"date": "2023-08-11", "close": 41.9702, "volume": 15010.0}, {"date": "2023-08-14", "close": 42.02, "volume": 15325.0}, {"date": "2023-08-15", "close": 41.5568, "volume": 13544.0}, {"date": "2023-08-16", "close": 41.27, "volume": 19248.0}, {"date": "2023-08-17", "close": 41.1619, "volume": 25613.0}, {"date": "2023-08-18", "close": 41.14, "volume": 9383.0}, {"date": "2023-08-21", "close": 41.2512, "volume": 19005.0}, {"date": "2023-08-22", "close": 41.0704, "volume": 15531.0}, {"date": "2023-08-23", "close": 41.33, "volume": 18201.0}, {"date": "2023-08-24", "close": 40.9786, "volume": 10653.0}, {"date": "2023-08-25", "close": 41.21, "volume": 19337.0}, {"date": "2023-08-28", "close": 41.4821, "volume": 14745.0}, {"date": "2023-08-29", "close": 41.95, "volume": 12495.0}, {"date": "2023-08-30", "close": 42.0, "volume": 22603.0}, {"date": "2023-08-31", "close": 42.08, "volume": 20561.0}, {"date": "2023-09-01", "close": 42.01, "volume": 16495.0}, {"date": "2023-09-05", "close": 41.8221, "volume": 19910.0}, {"date": "2023-09-06", "close": 41.44, "volume": 28673.0}, {"date": "2023-09-07", "close": 41.2873, "volume": 11832.0}, {"date": "2023-09-08", "close": 41.43, "volume": 8508.0}, {"date": "2023-09-11", "close": 41.6105, "volume": 13735.0}, {"date": "2023-09-12", "close": 41.5269, "volume": 19606.0}, {"date": "2023-09-13", "close": 41.43, "volume": 22656.0}, {"date": "2023-09-14", "close": 41.94, "volume": 15858.0}, {"date": "2023-09-15", "close": 41.22, "volume": 18119.0}, {"date": "2023-09-18", "close": 41.2, "volume": 21531.0}, {"date": "2023-09-19", "close": 41.2392, "volume": 32756.0}, {"date": "2023-09-20", "close": 40.9947, "volume": 11034.0}, {"date": "2023-09-21", "close": 40.5, "volume": 19939.0}, {"date": "2023-09-22", "close": 40.37, "volume": 20221.0}, {"date": "2023-09-25", "close": 40.2864, "volume": 47663.0}, {"date": "2023-09-26", "close": 39.81, "volume": 20818.0}, {"date": "2023-09-27", "close": 39.6824, "volume": 42630.0}, {"date": "2023-09-28", "close": 39.8864, "volume": 24939.0}, {"date": "2023-09-29", "close": 39.77, "volume": 26483.0}, {"date": "2023-10-02", "close": 39.5949, "volume": 13226.0}, {"date": "2023-10-03", "close": 39.1523, "volume": 28537.0}, {"date": "2023-10-04", "close": 39.2575, "volume": 20469.0}, {"date": "2023-10-05", "close": 39.28, "volume": 21660.0}, {"date": "2023-10-06", "close": 39.53, "volume": 38372.0}, {"date": "2023-10-09", "close": 39.849, "volume": 19968.0}, {"date": "2023-10-10", "close": 40.02, "volume": 19034.0}, {"date": "2023-10-11", "close": 40.118, "volume": 27557.0}, {"date": "2023-10-12", "close": 39.9101, "volume": 22970.0}, {"date": "2023-10-13", "close": 39.8297, "volume": 13032.0}, {"date": "2023-10-16", "close": 40.2243, "volume": 14201.0}, {"date": "2023-10-17", "close": 40.21, "volume": 19434.0}, {"date": "2023-10-18", "close": 39.8424, "volume": 25812.0}, {"date": "2023-10-19", "close": 39.5444, "volume": 14283.0}, {"date": "2023-10-20", "close": 39.2033, "volume": 17148.0}, {"date": "2023-10-23", "close": 38.89, "volume": 16863.0}, {"date": "2023-10-24", "close": 39.2371, "volume": 16262.0}, {"date": "2023-10-25", "close": 39.0082, "volume": 16426.0}, {"date": "2023-10-26", "close": 38.664, "volume": 12049.0}, {"date": "2023-10-27", "close": 38.2294, "volume": 20185.0}, {"date": "2023-10-30", "close": 38.7194, "volume": 17882.0}, {"date": "2023-10-31", "close": 38.903, "volume": 14674.0}, {"date": "2023-11-01", "close": 39.169, "volume": 21202.0}, {"date": "2023-11-02", "close": 39.9485, "volume": 22233.0}, {"date": "2023-11-03", "close": 40.3319, "volume": 18447.0}, {"date": "2023-11-06", "close": 40.24, "volume": 31960.0}, {"date": "2023-11-07", "close": 40.2649, "volume": 47778.0}, {"date": "2023-11-08", "close": 40.2051, "volume": 17535.0}, {"date": "2023-11-09", "close": 39.8076, "volume": 34925.0}, {"date": "2023-11-10", "close": 40.3285, "volume": 26367.0}, {"date": "2023-11-13", "close": 40.2051, "volume": 32761.0}, {"date": "2023-11-14", "close": 40.99, "volume": 63518.0}, {"date": "2023-11-15", "close": 41.22, "volume": 18796.0}, {"date": "2023-11-16", "close": 41.26, "volume": 39251.0}, {"date": "2023-11-17", "close": 41.3852, "volume": 20510.0}, {"date": "2023-11-20", "close": 41.6005, "volume": 25378.0}, {"date": "2023-11-21", "close": 41.48, "volume": 17463.0}, {"date": "2023-11-22", "close": 41.6, "volume": 15318.0}, {"date": "2023-11-24", "close": 41.7609, "volume": 6968.0}, {"date": "2023-11-27", "close": 41.64, "volume": 14344.0}, {"date": "2023-11-28", "close": 41.7247, "volume": 12437.0}, {"date": "2023-11-29", "close": 41.7832, "volume": 21637.0}, {"date": "2023-11-30", "close": 42.0056, "volume": 20423.0}, {"date": "2023-12-01", "close": 42.3445, "volume": 16689.0}, {"date": "2023-12-04", "close": 42.34, "volume": 22672.0}, {"date": "2023-12-05", "close": 42.16, "volume": 16801.0}, {"date": "2023-12-06", "close": 42.09, "volume": 19189.0}, {"date": "2023-12-07", "close": 42.258, "volume": 19212.0}, {"date": "2023-12-08", "close": 42.38, "volume": 14904.0}, {"date": "2023-12-11", "close": 42.68, "volume": 27496.0}, {"date": "2023-12-12", "close": 42.7, "volume": 24975.0}, {"date": "2023-12-13", "close": 43.33, "volume": 33107.0}, {"date": "2023-12-14", "close": 43.75, "volume": 37320.0}, {"date": "2023-12-15", "close": 43.4, "volume": 33995.0}, {"date": "2023-12-18", "close": 43.5, "volume": 24923.0}, {"date": "2023-12-19", "close": 43.84, "volume": 40968.0}, {"date": "2023-12-20", "close": 43.15, "volume": 23774.0}, {"date": "2023-12-21", "close": 43.64, "volume": 22571.0}, {"date": "2023-12-22", "close": 43.67, "volume": 19761.0}, {"date": "2023-12-26", "close": 43.83, "volume": 19092.0}, {"date": "2023-12-27", "close": 43.9466, "volume": 15270.0}, {"date": "2023-12-28", "close": 44.022, "volume": 55782.0}, {"date": "2023-12-29", "close": 43.908, "volume": 41411.0}, {"date": "2024-01-02", "close": 43.85, "volume": 27804.0}, {"date": "2024-01-03", "close": 43.5861, "volume": 17783.0}, {"date": "2024-01-04", "close": 43.54, "volume": 16777.0}, {"date": "2024-01-05", "close": 43.63, "volume": 26690.0}, {"date": "2024-01-08", "close": 44.04, "volume": 23444.0}, {"date": "2024-01-09", "close": 43.94, "volume": 17186.0}, {"date": "2024-01-10", "close": 43.97, "volume": 37263.0}, {"date": "2024-01-11", "close": 43.84, "volume": 18609.0}, {"date": "2024-01-12", "close": 43.895, "volume": 30002.0}, {"date": "2024-01-16", "close": 43.64, "volume": 33496.0}, {"date": "2024-01-17", "close": 43.37, "volume": 23372.0}, {"date": "2024-01-18", "close": 43.62, "volume": 30569.0}, {"date": "2024-01-19", "close": 44.07, "volume": 38940.0}, {"date": "2024-01-22", "close": 44.26, "volume": 27126.0}, {"date": "2024-01-23", "close": 44.4, "volume": 20956.0}, {"date": "2024-01-24", "close": 44.31, "volume": 21771.0}, {"date": "2024-01-25", "close": 44.68, "volume": 30036.0}, {"date": "2024-01-26", "close": 44.51, "volume": 27518.0}, {"date": "2024-01-29", "close": 44.63, "volume": 14403.0}, {"date": "2024-01-30", "close": 44.71, "volume": 17361.0}, {"date": "2024-01-31", "close": 44.16, "volume": 17298.0}, {"date": "2024-02-01", "close": 44.57, "volume": 32966.0}, {"date": "2024-02-02", "close": 44.49, "volume": 59967.0}, {"date": "2024-02-05", "close": 44.16, "volume": 30226.0}, {"date": "2024-02-06", "close": 44.36, "volume": 32420.0}, {"date": "2024-02-07", "close": 44.48, "volume": 35046.0}, {"date": "2024-02-08", "close": 44.39, "volume": 25173.0}, {"date": "2024-02-09", "close": 44.44, "volume": 12601.0}, {"date": "2024-02-12", "close": 44.65, "volume": 20166.0}, {"date": "2024-02-13", "close": 44.01, "volume": 26603.0}, {"date": "2024-02-14", "close": 44.27, "volume": 24270.0}, {"date": "2024-02-15", "close": 44.68, "volume": 31406.0}, {"date": "2024-02-16", "close": 44.43, "volume": 52676.0}, {"date": "2024-02-20", "close": 44.16, "volume": 35190.0}, {"date": "2024-02-21", "close": 44.28, "volume": 16972.0}, {"date": "2024-02-22", "close": 45.13, "volume": 35143.0}, {"date": "2024-02-23", "close": 45.17, "volume": 15415.0}, {"date": "2024-02-26", "close": 44.9116, "volume": 23312.0}, {"date": "2024-02-27", "close": 44.99, "volume": 27826.0}, {"date": "2024-02-28", "close": 44.92, "volume": 14566.0}, {"date": "2024-02-29", "close": 45.14, "volume": 11562.0}, {"date": "2024-03-01", "close": 45.45, "volume": 17584.0}, {"date": "2024-03-04", "close": 45.5212, "volume": 18089.0}, {"date": "2024-03-05", "close": 45.1, "volume": 13824.0}, {"date": "2024-03-06", "close": 45.46, "volume": 22014.0}, {"date": "2024-03-07", "close": 45.7167, "volume": 32186.0}, {"date": "2024-03-08", "close": 45.47, "volume": 15734.0}, {"date": "2024-03-11", "close": 45.64, "volume": 24403.0}, {"date": "2024-03-12", "close": 46.05, "volume": 10938.0}, {"date": "2024-03-13", "close": 45.9208, "volume": 8389.0}, {"date": "2024-03-14", "close": 45.78, "volume": 12742.0}, {"date": "2024-03-15", "close": 45.27, "volume": 11299.0}, {"date": "2024-03-18", "close": 45.32, "volume": 15551.0}, {"date": "2024-03-19", "close": 45.7, "volume": 26744.0}, {"date": "2024-03-20", "close": 46.06, "volume": 22450.0}, {"date": "2024-03-21", "close": 46.37, "volume": 17490.0}, {"date": "2024-03-22", "close": 46.2388, "volume": 15265.0}, {"date": "2024-03-25", "close": 46.11, "volume": 15581.0}, {"date": "2024-03-26", "close": 45.9051, "volume": 16913.0}, {"date": "2024-03-27", "close": 46.32, "volume": 7847.0}, {"date": "2024-03-28", "close": 46.55, "volume": 10790.0}, {"date": "2024-04-01", "close": 46.29, "volume": 28932.0}, {"date": "2024-04-02", "close": 46.0, "volume": 14059.0}, {"date": "2024-04-03", "close": 46.16, "volume": 12143.0}, {"date": "2024-04-04", "close": 45.61, "volume": 30319.0}, {"date": "2024-04-05", "close": 45.94, "volume": 13614.0}, {"date": "2024-04-08", "close": 45.96, "volume": 11659.0}, {"date": "2024-04-09", "close": 45.99, "volume": 17498.0}, {"date": "2024-04-10", "close": 45.44, "volume": 22457.0}, {"date": "2024-04-11", "close": 45.72, "volume": 19372.0}, {"date": "2024-04-12", "close": 45.02, "volume": 29867.0}, {"date": "2024-04-15", "close": 44.72, "volume": 29846.0}, {"date": "2024-04-16", "close": 44.5, "volume": 9525.0}, {"date": "2024-04-17", "close": 44.37, "volume": 17720.0}, {"date": "2024-04-18", "close": 44.43, "volume": 28156.0}, {"date": "2024-04-19", "close": 44.21, "volume": 29043.0}, {"date": "2024-04-22", "close": 44.72, "volume": 23879.0}, {"date": "2024-04-23", "close": 45.16, "volume": 10197.0}, {"date": "2024-04-24", "close": 45.16, "volume": 13564.0}, {"date": "2024-04-25", "close": 45.04, "volume": 30130.0}, {"date": "2024-04-26", "close": 45.38, "volume": 28006.0}, {"date": "2024-04-29", "close": 45.48, "volume": 20870.0}, {"date": "2024-04-30", "close": 44.85, "volume": 8683.0}, {"date": "2024-05-01", "close": 44.5859, "volume": 17813.0}, {"date": "2024-05-02", "close": 44.94, "volume": 13627.0}, {"date": "2024-05-03", "close": 45.4474, "volume": 29653.0}, {"date": "2024-05-06", "close": 45.77, "volume": 25664.0}, {"date": "2024-05-07", "close": 45.97, "volume": 32191.0}, {"date": "2024-05-08", "close": 46.06, "volume": 22644.0}, {"date": "2024-05-09", "close": 46.36, "volume": 16091.0}, {"date": "2024-05-10", "close": 46.51, "volume": 15997.0}, {"date": "2024-05-13", "close": 46.5897, "volume": 15576.0}, {"date": "2024-05-14", "close": 46.8138, "volume": 20046.0}, {"date": "2024-05-15", "close": 47.56, "volume": 20185.0}, {"date": "2024-05-16", "close": 47.3068, "volume": 22605.0}, {"date": "2024-05-17", "close": 47.29, "volume": 9019.0}, {"date": "2024-05-20", "close": 47.26, "volume": 8556.0}, {"date": "2024-05-21", "close": 47.3757, "volume": 17163.0}, {"date": "2024-05-22", "close": 47.1921, "volume": 12426.0}, {"date": "2024-05-23", "close": 47.0135, "volume": 13938.0}, {"date": "2024-05-24", "close": 47.3258, "volume": 8284.0}, {"date": "2024-05-28", "close": 47.43, "volume": 12667.0}, {"date": "2024-05-29", "close": 47.106, "volume": 19019.0}, {"date": "2024-05-30", "close": 47.1884, "volume": 14626.0}, {"date": "2024-05-31", "close": 47.5256, "volume": 14197.0}, {"date": "2024-06-03", "close": 47.5969, "volume": 10026.0}, {"date": "2024-06-04", "close": 47.65, "volume": 11423.0}, {"date": "2024-06-05", "close": 48.045, "volume": 11869.0}, {"date": "2024-06-06", "close": 47.9198, "volume": 11060.0}, {"date": "2024-06-07", "close": 47.98, "volume": 15703.0}, {"date": "2024-06-10", "close": 47.914, "volume": 7950.0}, {"date": "2024-06-11", "close": 47.96, "volume": 10623.0}, {"date": "2024-06-12", "close": 48.3467, "volume": 12273.0}, {"date": "2024-06-13", "close": 48.5062, "volume": 8256.0}, {"date": "2024-06-14", "close": 48.4454, "volume": 11801.0}, {"date": "2024-06-17", "close": 48.9049, "volume": 16029.0}, {"date": "2024-06-18", "close": 49.1451, "volume": 19862.0}, {"date": "2024-06-20", "close": 48.9611, "volume": 17447.0}, {"date": "2024-06-21", "close": 48.4427, "volume": 8586.0}, {"date": "2024-06-24", "close": 48.49, "volume": 22349.0}, {"date": "2024-06-25", "close": 48.3862, "volume": 14138.0}, {"date": "2024-06-26", "close": 48.3698, "volume": 7764.0}, {"date": "2024-06-27", "close": 48.22, "volume": 14802.0}, {"date": "2024-06-28", "close": 48.25, "volume": 9453.0}, {"date": "2024-07-01", "close": 48.4268, "volume": 19650.0}, {"date": "2024-07-02", "close": 48.5237, "volume": 22375.0}, {"date": "2024-07-03", "close": 48.805, "volume": 9168.0}, {"date": "2024-07-05", "close": 48.82, "volume": 13468.0}, {"date": "2024-07-08", "close": 48.9398, "volume": 13896.0}, {"date": "2024-07-09", "close": 49.09, "volume": 18825.0}, {"date": "2024-07-10", "close": 49.55, "volume": 104016.0}, {"date": "2024-07-11", "close": 49.5, "volume": 37711.0}, {"date": "2024-07-12", "close": 49.815, "volume": 18613.0}, {"date": "2024-07-15", "close": 49.89, "volume": 10149.0}, {"date": "2024-07-16", "close": 50.3685, "volume": 17537.0}, {"date": "2024-07-17", "close": 50.0773, "volume": 22907.0}, {"date": "2024-07-18", "close": 49.7758, "volume": 14372.0}, {"date": "2024-07-19", "close": 49.3305, "volume": 22738.0}, {"date": "2024-07-22", "close": 49.79, "volume": 27724.0}, {"date": "2024-07-23", "close": 49.5358, "volume": 15310.0}, {"date": "2024-07-24", "close": 48.79, "volume": 22148.0}, {"date": "2024-07-25", "close": 48.6114, "volume": 10763.0}, {"date": "2024-07-26", "close": 49.0515, "volume": 15234.0}, {"date": "2024-07-29", "close": 49.0748, "volume": 14813.0}, {"date": "2024-07-30", "close": 48.8578, "volume": 24793.0}, {"date": "2024-07-31", "close": 49.4368, "volume": 20783.0}, {"date": "2024-08-01", "close": 48.6368, "volume": 12957.0}, {"date": "2024-08-02", "close": 47.9736, "volume": 21365.0}, {"date": "2024-08-05", "close": 46.515, "volume": 31863.0}, {"date": "2024-08-06", "close": 46.9595, "volume": 26515.0}, {"date": "2024-08-07", "close": 46.61, "volume": 35761.0}, {"date": "2024-08-08", "close": 47.67, "volume": 24146.0}, {"date": "2024-08-09", "close": 47.8074, "volume": 11415.0}, {"date": "2024-08-12", "close": 47.86, "volume": 16681.0}, {"date": "2024-08-13", "close": 48.78, "volume": 21423.0}, {"date": "2024-08-14", "close": 49.0588, "volume": 22601.0}, {"date": "2024-08-15", "close": 49.79, "volume": 19763.0}, {"date": "2024-08-16", "close": 50.05, "volume": 22486.0}, {"date": "2024-08-19", "close": 50.53, "volume": 23723.0}, {"date": "2024-08-20", "close": 50.29, "volume": 22219.0}, {"date": "2024-08-21", "close": 50.4562, "volume": 13321.0}, {"date": "2024-08-22", "close": 50.0737, "volume": 21083.0}, {"date": "2024-08-23", "close": 50.9249, "volume": 12206.0}, {"date": "2024-08-26", "close": 50.71, "volume": 20972.0}, {"date": "2024-08-27", "close": 50.94, "volume": 23122.0}, {"date": "2024-08-28", "close": 50.78, "volume": 8667.0}, {"date": "2024-08-29", "close": 50.65, "volume": 19663.0}, {"date": "2024-08-30", "close": 51.0848, "volume": 8576.0}, {"date": "2024-09-03", "close": 49.98, "volume": 21714.0}, {"date": "2024-09-04", "close": 49.99, "volume": 24472.0}, {"date": "2024-09-05", "close": 49.78, "volume": 25530.0}, {"date": "2024-09-06", "close": 49.02, "volume": 24080.0}, {"date": "2024-09-09", "close": 49.41, "volume": 30916.0}, {"date": "2024-09-10", "close": 49.38, "volume": 30195.0}, {"date": "2024-09-11", "close": 49.83, "volume": 19194.0}, {"date": "2024-09-12", "close": 50.12, "volume": 21728.0}, {"date": "2024-09-13", "close": 50.5681, "volume": 28551.0}, {"date": "2024-09-16", "close": 50.57, "volume": 38496.0}, {"date": "2024-09-17", "close": 50.615, "volume": 28746.0}, {"date": "2024-09-18", "close": 50.51, "volume": 16468.0}, {"date": "2024-09-19", "close": 51.24, "volume": 22443.0}, {"date": "2024-09-20", "close": 50.99, "volume": 9414.0}, {"date": "2024-09-23", "close": 51.05, "volume": 38516.0}, {"date": "2024-09-24", "close": 51.25, "volume": 31285.0}, {"date": "2024-09-25", "close": 51.14, "volume": 30559.0}, {"date": "2024-09-26", "close": 51.4001, "volume": 12757.0}, {"date": "2024-09-27", "close": 51.34, "volume": 11579.0}, {"date": "2024-09-30", "close": 51.5, "volume": 10701.0}, {"date": "2024-10-01", "close": 50.95, "volume": 23996.0}, {"date": "2024-10-02", "close": 51.06, "volume": 8598.0}, {"date": "2024-10-03", "close": 50.93, "volume": 18717.0}, {"date": "2024-10-04", "close": 51.31, "volume": 7842.0}, {"date": "2024-10-07", "close": 51.24, "volume": 9415.0}, {"date": "2024-10-08", "close": 51.6, "volume": 19786.0}, {"date": "2024-10-09", "close": 51.83, "volume": 12717.0}, {"date": "2024-10-10", "close": 51.89, "volume": 21650.0}, {"date": "2024-10-11", "close": 52.12, "volume": 15914.0}, {"date": "2024-10-14", "close": 52.55, "volume": 19681.0}, {"date": "2024-10-15", "close": 52.2, "volume": 25495.0}, {"date": "2024-10-16", "close": 52.7638, "volume": 21603.0}, {"date": "2024-10-17", "close": 52.72, "volume": 20425.0}, {"date": "2024-10-18", "close": 52.89, "volume": 9267.0}, {"date": "2024-10-21", "close": 52.76, "volume": 21692.0}, {"date": "2024-10-22", "close": 52.75, "volume": 16134.0}, {"date": "2024-10-23", "close": 52.31, "volume": 22595.0}, {"date": "2024-10-24", "close": 52.3, "volume": 17757.0}, {"date": "2024-10-25", "close": 52.05, "volume": 12998.0}, {"date": "2024-10-28", "close": 52.2678, "volume": 21745.0}, {"date": "2024-10-29", "close": 52.2252, "volume": 11538.0}, {"date": "2024-10-30", "close": 52.0986, "volume": 24570.0}, {"date": "2024-10-31", "close": 51.4938, "volume": 24400.0}, {"date": "2024-11-01", "close": 51.42, "volume": 12720.0}, {"date": "2024-11-04", "close": 51.3261, "volume": 17149.0}, {"date": "2024-11-05", "close": 51.86, "volume": 11230.0}, {"date": "2024-11-06", "close": 52.9838, "volume": 21524.0}, {"date": "2024-11-07", "close": 53.1348, "volume": 13720.0}, {"date": "2024-11-08", "close": 53.22, "volume": 24480.0}, {"date": "2024-11-11", "close": 53.1727, "volume": 13873.0}, {"date": "2024-11-12", "close": 53.03, "volume": 37132.0}, {"date": "2024-11-13", "close": 52.868, "volume": 22312.0}, {"date": "2024-11-14", "close": 52.79, "volume": 16436.0}, {"date": "2024-11-15", "close": 52.2653, "volume": 26472.0}, {"date": "2024-11-18", "close": 52.485, "volume": 15353.0}, {"date": "2024-11-19", "close": 52.495, "volume": 11425.0}, {"date": "2024-11-20", "close": 52.5539, "volume": 18753.0}, {"date": "2024-11-21", "close": 53.0817, "volume": 16284.0}, {"date": "2024-11-22", "close": 53.287, "volume": 21190.0}, {"date": "2024-11-25", "close": 53.445, "volume": 13216.0}, {"date": "2024-11-26", "close": 53.5476, "volume": 9195.0}, {"date": "2024-11-27", "close": 53.354, "volume": 17419.0}, {"date": "2024-11-29", "close": 53.7282, "volume": 6876.0}, {"date": "2024-12-02", "close": 53.5655, "volume": 14336.0}, {"date": "2024-12-03", "close": 53.5205, "volume": 11177.0}, {"date": "2024-12-04", "close": 53.66, "volume": 11990.0}, {"date": "2024-12-05", "close": 53.7652, "volume": 9934.0}, {"date": "2024-12-06", "close": 53.6256, "volume": 12648.0}, {"date": "2024-12-09", "close": 53.3619, "volume": 26565.0}, {"date": "2024-12-10", "close": 53.0376, "volume": 10089.0}, {"date": "2024-12-11", "close": 53.04, "volume": 20446.0}, {"date": "2024-12-12", "close": 52.9, "volume": 14414.0}, {"date": "2024-12-13", "close": 53.0068, "volume": 16085.0}, {"date": "2024-12-16", "close": 53.0219, "volume": 14137.0}, {"date": "2024-12-17", "close": 52.7285, "volume": 21956.0}, {"date": "2024-12-18", "close": 51.44, "volume": 20831.0}, {"date": "2024-12-19", "close": 51.3198, "volume": 18311.0}, {"date": "2024-12-20", "close": 51.4321, "volume": 24692.0}, {"date": "2024-12-23", "close": 51.96, "volume": 41533.0}, {"date": "2024-12-24", "close": 52.3, "volume": 16711.0}, {"date": "2024-12-26", "close": 52.4439, "volume": 18689.0}, {"date": "2024-12-27", "close": 52.011, "volume": 25026.0}, {"date": "2024-12-30", "close": 51.5899, "volume": 12425.0}, {"date": "2024-12-31", "close": 51.3793, "volume": 11177.0}, {"date": "2025-01-02", "close": 51.3473, "volume": 26191.0}, {"date": "2025-01-03", "close": 51.8654, "volume": 16563.0}, {"date": "2025-01-06", "close": 52.0744, "volume": 17673.0}, {"date": "2025-01-07", "close": 51.5933, "volume": 19783.0}, {"date": "2025-01-08", "close": 51.6365, "volume": 27660.0}, {"date": "2025-01-10", "close": 50.7816, "volume": 15623.0}, {"date": "2025-01-13", "close": 50.9031, "volume": 17038.0}, {"date": "2025-01-14", "close": 51.02, "volume": 18466.0}, {"date": "2025-01-15", "close": 51.8393, "volume": 21992.0}, {"date": "2025-01-16", "close": 51.7472, "volume": 14704.0}, {"date": "2025-01-17", "close": 52.1721, "volume": 23081.0}, {"date": "2025-01-21", "close": 52.5619, "volume": 34163.0}, {"date": "2025-01-22", "close": 52.7828, "volume": 15760.0}, {"date": "2025-01-23", "close": 53.0962, "volume": 19294.0}, {"date": "2025-01-24", "close": 52.9028, "volume": 25343.0}, {"date": "2025-01-27", "close": 52.1799, "volume": 30081.0}, {"date": "2025-01-28", "close": 52.52, "volume": 15681.0}, {"date": "2025-01-29", "close": 52.355, "volume": 14514.0}, {"date": "2025-01-30", "close": 52.5232, "volume": 14465.0}, {"date": "2025-01-31", "close": 52.1373, "volume": 9559.0}, {"date": "2025-02-03", "close": 51.8027, "volume": 22262.0}, {"date": "2025-02-04", "close": 52.0518, "volume": 21700.0}, {"date": "2025-02-05", "close": 52.4995, "volume": 6290.0}, {"date": "2025-02-06", "close": 52.7744, "volume": 17601.0}, {"date": "2025-02-07", "close": 52.4689, "volume": 10369.0}, {"date": "2025-02-10", "close": 52.8451, "volume": 13846.0}, {"date": "2025-02-11", "close": 53.0541, "volume": 23821.0}, {"date": "2025-02-12", "close": 53.0449, "volume": 11372.0}, {"date": "2025-02-13", "close": 53.42, "volume": 14949.0}, {"date": "2025-02-14", "close": 53.585, "volume": 15332.0}, {"date": "2025-02-18", "close": 53.8004, "volume": 16596.0}, {"date": "2025-02-19", "close": 53.98, "volume": 18483.0}, {"date": "2025-02-20", "close": 53.9094, "volume": 30529.0}, {"date": "2025-02-21", "close": 53.2, "volume": 15121.0}, {"date": "2025-02-24", "close": 53.0337, "volume": 33566.0}, {"date": "2025-02-25", "close": 52.9443, "volume": 18645.0}, {"date": "2025-02-26", "close": 52.9026, "volume": 16671.0}, {"date": "2025-02-27", "close": 52.243, "volume": 70091.0}, {"date": "2025-02-28", "close": 52.88, "volume": 29901.0}, {"date": "2025-03-03", "close": 51.9576, "volume": 15609.0}, {"date": "2025-03-04", "close": 51.3923, "volume": 24889.0}, {"date": "2025-03-05", "close": 52.0528, "volume": 17304.0}, {"date": "2025-03-06", "close": 51.4967, "volume": 21363.0}, {"date": "2025-03-07", "close": 52.0643, "volume": 14615.0}, {"date": "2025-03-10", "close": 50.9087, "volume": 22617.0}, {"date": "2025-03-11", "close": 50.3729, "volume": 27156.0}, {"date": "2025-03-12", "close": 50.3586, "volume": 21002.0}, {"date": "2025-03-13", "close": 49.65, "volume": 20519.0}, {"date": "2025-03-14", "close": 50.71, "volume": 24395.0}, {"date": "2025-03-17", "close": 51.09, "volume": 10446.0}, {"date": "2025-03-18", "close": 50.7717, "volume": 88703.0}, {"date": "2025-03-19", "close": 51.21, "volume": 23096.0}, {"date": "2025-03-20", "close": 50.99, "volume": 17406.0}, {"date": "2025-03-21", "close": 50.61, "volume": 9215.0}, {"date": "2025-03-24", "close": 51.35, "volume": 35818.0}, {"date": "2025-03-25", "close": 51.2393, "volume": 24954.0}, {"date": "2025-03-26", "close": 50.8131, "volume": 16201.0}, {"date": "2025-03-27", "close": 50.5404, "volume": 96135.0}, {"date": "2025-03-28", "close": 49.6836, "volume": 18449.0}, {"date": "2025-03-31", "close": 49.95, "volume": 16563.0}, {"date": "2025-04-01", "close": 49.96, "volume": 13465.0}, {"date": "2025-04-02", "close": 50.29, "volume": 17694.0}, {"date": "2025-04-03", "close": 47.84, "volume": 43758.0}, {"date": "2025-04-04", "close": 45.16, "volume": 54699.0}, {"date": "2025-04-07", "close": 44.7466, "volume": 60849.0}, {"date": "2025-04-08", "close": 43.98, "volume": 40337.0}, {"date": "2025-04-09", "close": 47.98, "volume": 57177.0}, {"date": "2025-04-10", "close": 46.33, "volume": 20093.0}, {"date": "2025-04-11", "close": 47.0, "volume": 14821.0}, {"date": "2025-04-14", "close": 47.52, "volume": 14601.0}, {"date": "2025-04-15", "close": 47.39, "volume": 26287.0}, {"date": "2025-04-16", "close": 46.43, "volume": 12136.0}, {"date": "2025-04-17", "close": 46.73, "volume": 15828.0}, {"date": "2025-04-21", "close": 45.72, "volume": 18910.0}, {"date": "2025-04-22", "close": 46.6, "volume": 15234.0}, {"date": "2025-04-23", "close": 47.3708, "volume": 23076.0}, {"date": "2025-04-24", "close": 48.26, "volume": 33014.0}, {"date": "2025-04-25", "close": 48.36, "volume": 18372.0}, {"date": "2025-04-28", "close": 48.46, "volume": 27856.0}, {"date": "2025-04-29", "close": 48.67, "volume": 23375.0}, {"date": "2025-04-30", "close": 48.69, "volume": 10315.0}, {"date": "2025-05-01", "close": 48.77, "volume": 27069.0}, {"date": "2025-05-02", "close": 49.61, "volume": 15223.0}, {"date": "2025-05-05", "close": 49.28, "volume": 19029.0}, {"date": "2025-05-06", "close": 48.98, "volume": 11446.0}, {"date": "2025-05-07", "close": 49.0387, "volume": 17936.0}, {"date": "2025-05-08", "close": 49.4821, "volume": 8034.0}, {"date": "2025-05-09", "close": 49.4756, "volume": 10836.0}, {"date": "2025-05-12", "close": 50.95, "volume": 17764.0}, {"date": "2025-05-13", "close": 51.41, "volume": 15420.0}, {"date": "2025-05-14", "close": 51.32, "volume": 15619.0}, {"date": "2025-05-15", "close": 51.5201, "volume": 16166.0}, {"date": "2025-05-16", "close": 51.8552, "volume": 16851.0}, {"date": "2025-05-19", "close": 51.95, "volume": 19724.0}, {"date": "2025-05-20", "close": 51.7892, "volume": 16959.0}, {"date": "2025-05-21", "close": 51.0594, "volume": 24464.0}, {"date": "2025-05-22", "close": 50.9923, "volume": 13267.0}, {"date": "2025-05-23", "close": 50.686, "volume": 17435.0}, {"date": "2025-05-27", "close": 51.4645, "volume": 16190.0}, {"date": "2025-05-28", "close": 51.262, "volume": 14533.0}, {"date": "2025-05-29", "close": 51.464, "volume": 7179.0}, {"date": "2025-05-30", "close": 51.5346, "volume": 11842.0}, {"date": "2025-06-02", "close": 51.6459, "volume": 15654.0}, {"date": "2025-06-03", "close": 52.095, "volume": 15500.0}, {"date": "2025-06-04", "close": 52.132, "volume": 8226.0}, {"date": "2025-06-05", "close": 51.9307, "volume": 10620.0}, {"date": "2025-06-06", "close": 52.3624, "volume": 10467.0}, {"date": "2025-06-09", "close": 52.6435, "volume": 17183.0}, {"date": "2025-06-10", "close": 52.9, "volume": 10589.0}, {"date": "2025-06-11", "close": 52.8349, "volume": 18240.0}, {"date": "2025-06-12", "close": 53.02, "volume": 25199.0}, {"date": "2025-06-13", "close": 52.3812, "volume": 10268.0}, {"date": "2025-06-16", "close": 52.8491, "volume": 10082.0}, {"date": "2025-06-17", "close": 52.4742, "volume": 13786.0}, {"date": "2025-06-18", "close": 52.62, "volume": 7313.0}, {"date": "2025-06-20", "close": 52.1621, "volume": 11854.0}, {"date": "2025-06-23", "close": 52.59, "volume": 35654.0}, {"date": "2025-06-24", "close": 53.0151, "volume": 16316.0}, {"date": "2025-06-25", "close": 53.0949, "volume": 18042.0}, {"date": "2025-06-26", "close": 53.6011, "volume": 25651.0}, {"date": "2025-06-27", "close": 53.8989, "volume": 18185.0}, {"date": "2025-06-30", "close": 54.2287, "volume": 18434.0}, {"date": "2025-07-01", "close": 54.435, "volume": 20098.0}, {"date": "2025-07-02", "close": 54.84, "volume": 26758.0}, {"date": "2025-07-03", "close": 55.2945, "volume": 11055.0}, {"date": "2025-07-07", "close": 54.697, "volume": 31310.0}, {"date": "2025-07-08", "close": 54.795, "volume": 8133.0}, {"date": "2025-07-09", "close": 55.1223, "volume": 14872.0}, {"date": "2025-07-10", "close": 55.4489, "volume": 19153.0}, {"date": "2025-07-11", "close": 55.28, "volume": 15374.0}, {"date": "2025-07-14", "close": 55.1455, "volume": 13706.0}, {"date": "2025-07-15", "close": 55.0046, "volume": 8850.0}, {"date": "2025-07-16", "close": 55.0638, "volume": 15693.0}, {"date": "2025-07-17", "close": 55.36, "volume": 7963.0}, {"date": "2025-07-18", "close": 55.3, "volume": 9179.0}, {"date": "2025-07-21", "close": 55.4388, "volume": 14860.0}, {"date": "2025-07-22", "close": 55.46, "volume": 18599.0}, {"date": "2025-07-23", "close": 55.88, "volume": 27841.0}, {"date": "2025-07-24", "close": 55.9241, "volume": 22484.0}, {"date": "2025-07-25", "close": 56.0806, "volume": 14588.0}, {"date": "2025-07-28", "close": 55.97, "volume": 17217.0}, {"date": "2025-07-29", "close": 55.6698, "volume": 20146.0}, {"date": "2025-07-30", "close": 55.4818, "volume": 28335.0}, {"date": "2025-07-31", "close": 55.1954, "volume": 15594.0}, {"date": "2025-08-01", "close": 54.634, "volume": 14401.0}, {"date": "2025-08-04", "close": 55.4056, "volume": 21338.0}, {"date": "2025-08-05", "close": 55.3664, "volume": 22196.0}, {"date": "2025-08-06", "close": 55.6317, "volume": 14779.0}, {"date": "2025-08-07", "close": 55.6248, "volume": 45306.0}, {"date": "2025-08-08", "close": 56.145, "volume": 10357.0}, {"date": "2025-08-11", "close": 56.0408, "volume": 9673.0}, {"date": "2025-08-12", "close": 56.7369, "volume": 12489.0}, {"date": "2025-08-13", "close": 56.98, "volume": 30674.0}, {"date": "2025-08-14", "close": 56.8388, "volume": 11392.0}, {"date": "2025-08-15", "close": 56.72, "volume": 16051.0}, {"date": "2025-08-18", "close": 56.86, "volume": 18536.0}, {"date": "2025-08-19", "close": 56.7139, "volume": 16099.0}, {"date": "2025-08-20", "close": 56.537, "volume": 29726.0}, {"date": "2025-08-21", "close": 56.3123, "volume": 21366.0}, {"date": "2025-08-22", "close": 57.4198, "volume": 15682.0}, {"date": "2025-08-25", "close": 57.23, "volume": 18961.0}, {"date": "2025-08-26", "close": 57.3255, "volume": 14405.0}, {"date": "2025-08-27", "close": 57.4079, "volume": 7932.0}, {"date": "2025-08-28", "close": 57.4906, "volume": 11754.0}, {"date": "2025-08-29", "close": 57.2978, "volume": 7457.0}, {"date": "2025-09-02", "close": 56.9255, "volume": 8347.0}, {"date": "2025-09-03", "close": 57.11, "volume": 16994.0}, {"date": "2025-09-04", "close": 57.3746, "volume": 10988.0}, {"date": "2025-09-05", "close": 57.3281, "volume": 13522.0}, {"date": "2025-09-08", "close": 57.2446, "volume": 17555.0}, {"date": "2025-09-09", "close": 57.3842, "volume": 7688.0}, {"date": "2025-09-10", "close": 57.5983, "volume": 9845.0}, {"date": "2025-09-11", "close": 58.1914, "volume": 12783.0}, {"date": "2025-09-12", "close": 58.0448, "volume": 8347.0}, {"date": "2025-09-15", "close": 58.1434, "volume": 13312.0}, {"date": "2025-09-16", "close": 58.1034, "volume": 7700.0}, {"date": "2025-09-17", "close": 58.0486, "volume": 15378.0}, {"date": "2025-09-18", "close": 58.3854, "volume": 10769.0}, {"date": "2025-09-19", "close": 58.3068, "volume": 13459.0}, {"date": "2025-09-22", "close": 58.63, "volume": 19500.0}, {"date": "2025-09-23", "close": 58.4825, "volume": 19074.0}, {"date": "2025-09-24", "close": 58.1799, "volume": 12442.0}, {"date": "2025-09-25", "close": 57.9067, "volume": 14103.0}, {"date": "2025-09-26", "close": 58.231, "volume": 10098.0}, {"date": "2025-09-29", "close": 58.3842, "volume": 15199.0}, {"date": "2025-09-30", "close": 58.6187, "volume": 20528.0}, {"date": "2025-10-01", "close": 59.08, "volume": 31077.0}, {"date": "2025-10-02", "close": 59.1202, "volume": 22221.0}, {"date": "2025-10-03", "close": 59.2246, "volume": 19107.0}, {"date": "2025-10-06", "close": 59.17, "volume": 28386.0}, {"date": "2025-10-07", "close": 58.9164, "volume": 29109.0}, {"date": "2025-10-08", "close": 59.024, "volume": 18307.0}, {"date": "2025-10-09", "close": 58.7398, "volume": 22021.0}, {"date": "2025-10-10", "close": 57.3882, "volume": 19827.0}, {"date": "2025-10-13", "close": 58.248, "volume": 16167.0}, {"date": "2025-10-14", "close": 58.2061, "volume": 12389.0}, {"date": "2025-10-15", "close": 58.3311, "volume": 11311.0}, {"date": "2025-10-16", "close": 58.1791, "volume": 12116.0}, {"date": "2025-10-17", "close": 58.417, "volume": 13431.0}, {"date": "2025-10-20", "close": 59.0599, "volume": 13323.0}, {"date": "2025-10-21", "close": 59.2015, "volume": 26276.0}, {"date": "2025-10-22", "close": 58.893, "volume": 15158.0}, {"date": "2025-10-23", "close": 59.0671, "volume": 14813.0}, {"date": "2025-10-24", "close": 59.715, "volume": 35380.0}, {"date": "2025-10-27", "close": 60.362, "volume": 22757.0}, {"date": "2025-10-28", "close": 60.72, "volume": 19504.0}, {"date": "2025-10-29", "close": 60.53, "volume": 21408.0}, {"date": "2025-10-30", "close": 60.0181, "volume": 14917.0}, {"date": "2025-10-31", "close": 59.9979, "volume": 18386.0}, {"date": "2025-11-03", "close": 59.8015, "volume": 15606.0}, {"date": "2025-11-04", "close": 59.1927, "volume": 63724.0}, {"date": "2025-11-05", "close": 59.5158, "volume": 14132.0}, {"date": "2025-11-06", "close": 59.1588, "volume": 21277.0}, {"date": "2025-11-07", "close": 59.1443, "volume": 14104.0}, {"date": "2025-11-10", "close": 59.8733, "volume": 21481.0}, {"date": "2025-11-11", "close": 60.13, "volume": 11456.0}, {"date": "2025-11-12", "close": 60.4353, "volume": 20861.0}, {"date": "2025-11-13", "close": 59.7, "volume": 20767.0}, {"date": "2025-11-14", "close": 59.639, "volume": 18033.0}, {"date": "2025-11-17", "close": 59.02, "volume": 24836.0}, {"date": "2025-11-18", "close": 58.7628, "volume": 14539.0}, {"date": "2025-11-19", "close": 58.9191, "volume": 17317.0}, {"date": "2025-11-20", "close": 58.2199, "volume": 28250.0}, {"date": "2025-11-21", "close": 58.9445, "volume": 19030.0}, {"date": "2025-11-24", "close": 59.7915, "volume": 7782.0}, {"date": "2025-11-25", "close": 60.3046, "volume": 17761.0}, {"date": "2025-11-26", "close": 60.7896, "volume": 19303.0}, {"date": "2025-11-28", "close": 60.8431, "volume": 18544.0}, {"date": "2025-12-01", "close": 60.7191, "volume": 37194.0}, {"date": "2025-12-02", "close": 60.867, "volume": 15719.0}, {"date": "2025-12-03", "close": 61.1436, "volume": 16968.0}, {"date": "2025-12-04", "close": 61.26, "volume": 21160.0}, {"date": "2025-12-05", "close": 61.29, "volume": 15413.0}, {"date": "2025-12-08", "close": 61.29, "volume": 36943.0}, {"date": "2025-12-09", "close": 61.29, "volume": 19267.0}, {"date": "2025-12-10", "close": 61.85, "volume": 22033.0}, {"date": "2025-12-11", "close": 61.95, "volume": 45509.0}, {"date": "2025-12-12", "close": 61.47, "volume": 16652.0}, {"date": "2025-12-15", "close": 61.43, "volume": 39830.0}, {"date": "2025-12-16", "close": 61.06, "volume": 46255.0}, {"date": "2025-12-17", "close": 60.49, "volume": 15222.0}, {"date": "2025-12-18", "close": 60.68, "volume": 21336.0}, {"date": "2025-12-19", "close": 60.52, "volume": 35209.0}, {"date": "2025-12-22", "close": 61.02, "volume": 42630.0}, {"date": "2025-12-23", "close": 61.25, "volume": 27684.0}, {"date": "2025-12-24", "close": 61.61, "volume": 15687.0}, {"date": "2025-12-26", "close": 61.529, "volume": 9302.0}, {"date": "2025-12-29", "close": 61.329, "volume": 29712.0}, {"date": "2025-12-30", "close": 61.24, "volume": 22085.0}, {"date": "2025-12-31", "close": 61.02, "volume": 26007.0}, {"date": "2026-01-02", "close": 61.32, "volume": 24494.0}, {"date": "2026-01-05", "close": 61.415, "volume": 30319.0}, {"date": "2026-01-06", "close": 61.7097, "volume": 39440.0}, {"date": "2026-01-07", "close": 61.3342, "volume": 18531.0}, {"date": "2026-01-08", "close": 61.411, "volume": 18919.0}, {"date": "2026-01-09", "close": 61.8183, "volume": 12724.0}, {"date": "2026-01-12", "close": 61.7, "volume": 17495.0}, {"date": "2026-01-13", "close": 61.64, "volume": 16325.0}, {"date": "2026-01-14", "close": 61.44, "volume": 17760.0}, {"date": "2026-01-15", "close": 61.57, "volume": 13299.0}, {"date": "2026-01-16", "close": 61.52, "volume": 14490.0}, {"date": "2026-01-20", "close": 60.3, "volume": 33437.0}, {"date": "2026-01-21", "close": 61.0, "volume": 9934.0}, {"date": "2026-01-22", "close": 61.3183, "volume": 16401.0}, {"date": "2026-01-23", "close": 61.39, "volume": 18512.0}, {"date": "2026-01-26", "close": 61.75, "volume": 21354.0}, {"date": "2026-01-27", "close": 61.9, "volume": 16101.0}, {"date": "2026-01-28", "close": 62.09, "volume": 17484.0}, {"date": "2026-01-29", "close": 62.23, "volume": 13867.0}, {"date": "2026-01-30", "close": 62.17, "volume": 12891.0}, {"date": "2026-02-02", "close": 62.41, "volume": 24240.0}, {"date": "2026-02-03", "close": 62.21, "volume": 34695.0}, {"date": "2026-02-04", "close": 62.51, "volume": 19125.0}, {"date": "2026-02-05", "close": 61.776, "volume": 14058.0}, {"date": "2026-02-06", "close": 63.06, "volume": 18757.0}, {"date": "2026-02-09", "close": 63.06, "volume": 21669.0}, {"date": "2026-02-10", "close": 63.0131, "volume": 17791.0}, {"date": "2026-02-11", "close": 62.88, "volume": 17066.0}, {"date": "2026-02-12", "close": 62.08, "volume": 18106.0}, {"date": "2026-02-13", "close": 61.95, "volume": 15704.0}, {"date": "2026-02-17", "close": 62.13, "volume": 22567.0}, {"date": "2026-02-18", "close": 62.35, "volume": 15899.0}, {"date": "2026-02-19", "close": 62.16, "volume": 18606.0}, {"date": "2026-02-20", "close": 62.5859, "volume": 17814.0}, {"date": "2026-02-23", "close": 62.02, "volume": 15636.0}, {"date": "2026-02-24", "close": 62.1156, "volume": 44312.0}, {"date": "2026-02-25", "close": 62.71, "volume": 12682.0}, {"date": "2026-02-26", "close": 62.28, "volume": 23122.0}, {"date": "2026-02-27", "close": 61.86, "volume": 16698.0}, {"date": "2026-03-02", "close": 61.98, "volume": 59633.0}, {"date": "2026-03-03", "close": 61.5, "volume": 27765.0}, {"date": "2026-03-04", "close": 61.6, "volume": 13996.0}, {"date": "2026-03-05", "close": 60.95, "volume": 41286.0}, {"date": "2026-03-06", "close": 60.6, "volume": 29052.0}, {"date": "2026-03-09", "close": 60.81, "volume": 21717.0}, {"date": "2026-03-10", "close": 60.88, "volume": 18625.0}, {"date": "2026-03-11", "close": 60.7503, "volume": 14234.0}, {"date": "2026-03-12", "close": 60.07, "volume": 11047.0}, {"date": "2026-03-13", "close": 59.51, "volume": 20202.0}, {"date": "2026-03-16", "close": 59.99, "volume": 9732.0}, {"date": "2026-03-17", "close": 60.3106, "volume": 10259.0}, {"date": "2026-03-18", "close": 59.53, "volume": 7674.0}, {"date": "2026-03-19", "close": 59.34, "volume": 11298.0}, {"date": "2026-03-20", "close": 57.9503, "volume": 14152.0}, {"date": "2026-03-23", "close": 58.6, "volume": 55815.0}, {"date": "2026-03-24", "close": 58.66, "volume": 20849.0}, {"date": "2026-03-25", "close": 59.0454, "volume": 7927.0}, {"date": "2026-03-26", "close": 58.44, "volume": 12035.0}, {"date": "2026-03-27", "close": 57.35, "volume": 42742.0}, {"date": "2026-03-30", "close": 57.4, "volume": 24986.0}, {"date": "2026-03-31", "close": 58.8034, "volume": 28373.0}, {"date": "2026-04-01", "close": 59.1, "volume": 39127.0}, {"date": "2026-04-02", "close": 59.1603, "volume": 52268.0}, {"date": "2026-04-06", "close": 59.55, "volume": 21942.0}, {"date": "2026-04-07", "close": 59.44, "volume": 13319.0}, {"date": "2026-04-08", "close": 60.66, "volume": 17989.0}, {"date": "2026-04-09", "close": 61.0015, "volume": 14168.0}, {"date": "2026-04-10", "close": 61.03, "volume": 20518.0}, {"date": "2026-04-13", "close": 61.29, "volume": 20423.0}, {"date": "2026-04-14", "close": 61.8246, "volume": 12926.0}, {"date": "2026-04-15", "close": 62.2105, "volume": 29371.0}, {"date": "2026-04-16", "close": 62.43, "volume": 14897.0}, {"date": "2026-04-17", "close": 63.205, "volume": 11688.0}, {"date": "2026-04-20", "close": 63.205, "volume": null}, {"date": "2026-04-21", "close": 62.6211, "volume": 22286.0}, {"date": "2026-04-22", "close": 63.0161, "volume": 16181.0}, {"date": "2026-04-23", "close": 62.669, "volume": 14777.0}, {"date": "2026-04-24", "close": 62.745, "volume": 8676.0}, {"date": "2026-04-27", "close": 62.8539, "volume": 10120.0}, {"date": "2026-04-28", "close": 62.7703, "volume": 10126.0}, {"date": "2026-04-29", "close": 62.5789, "volume": 6205.0}, {"date": "2026-04-30", "close": 63.33, "volume": 9424.0}, {"date": "2026-05-01", "close": 63.42, "volume": 8919.0}, {"date": "2026-05-04", "close": 62.72, "volume": 13962.0}, {"date": "2026-05-05", "close": 63.2892, "volume": 13262.0}, {"date": "2026-05-06", "close": 64.1273, "volume": 18876.0}, {"date": "2026-05-07", "close": 63.8103, "volume": 14159.0}, {"date": "2026-05-08", "close": 64.2751, "volume": 17589.0}, {"date": "2026-05-11", "close": 64.2141, "volume": 18052.0}, {"date": "2026-05-12", "close": 64.085, "volume": 24776.0}, {"date": "2026-05-13", "close": 64.51, "volume": 21352.0}, {"date": "2026-05-14", "close": 65.13, "volume": 13656.0}, {"date": "2026-05-15", "close": 64.5735, "volume": 14117.0}, {"date": "2026-05-18", "close": 64.6783, "volume": 13170.0}, {"date": "2026-05-19", "close": 64.3904, "volume": 8776.0}, {"date": "2026-05-20", "close": 64.8258, "volume": 11308.0}, {"date": "2026-05-21", "close": 65.0395, "volume": 10364.0}, {"date": "2026-05-22", "close": 65.6801, "volume": 12047.0}, {"date": "2026-05-26", "close": 65.74, "volume": 24195.0}, {"date": "2026-05-27", "close": 65.7351, "volume": 22477.0}, {"date": "2026-05-28", "close": 66.2148, "volume": 13485.0}, {"date": "2026-05-29", "close": 67.09, "volume": 21008.0}, {"date": "2026-06-01", "close": 67.5078, "volume": 14130.0}, {"date": "2026-06-02", "close": 67.4, "volume": 26064.0}, {"date": "2026-06-03", "close": 66.73, "volume": 10119.0}, {"date": "2026-06-04", "close": 67.099, "volume": 12574.0}, {"date": "2026-06-05", "close": 65.8842, "volume": 19339.0}, {"date": "2026-06-08", "close": 65.8476, "volume": 10823.0}, {"date": "2026-06-09", "close": 65.6331, "volume": 17240.0}, {"date": "2026-06-10", "close": 64.86, "volume": 16338.0}, {"date": "2026-06-11", "close": 65.66, "volume": 19297.0}, {"date": "2026-06-12", "close": 66.0137, "volume": 16883.0}, {"date": "2026-06-15", "close": 66.5, "volume": 12329.0}, {"date": "2026-06-16", "close": 66.4045, "volume": 18484.0}, {"date": "2026-06-17", "close": 65.6201, "volume": 12813.0}, {"date": "2026-06-18", "close": 65.27, "volume": 16801.0}, {"date": "2026-06-22", "close": 65.05, "volume": 29175.0}, {"date": "2026-06-23", "close": 65.0227, "volume": 17383.0}, {"date": "2026-06-24", "close": 64.68, "volume": 16619.0}, {"date": "2026-06-25", "close": 64.2163, "volume": 14486.0}, {"date": "2026-06-26", "close": 64.33, "volume": 28361.0}, {"date": "2026-06-29", "close": 64.88, "volume": 32970.0}, {"date": "2026-06-30", "close": 64.88, "volume": 12574.0}, {"date": "2026-07-01", "close": 65.3826, "volume": 11971.0}, {"date": "2026-07-02", "close": 65.7281, "volume": 11802.0}, {"date": "2026-07-06", "close": 66.0891, "volume": 27583.0}, {"date": "2026-07-07", "close": 66.5373, "volume": 20676.0}, {"date": "2026-07-08", "close": 66.33, "volume": 15205.0}, {"date": "2026-07-09", "close": 66.6705, "volume": 9589.0}, {"date": "2026-07-10", "close": 66.9308, "volume": 10208.0}, {"date": "2026-07-13", "close": 66.8719, "volume": 19324.0}, {"date": "2026-07-14", "close": 66.72, "volume": 15247.0}, {"date": "2026-07-15", "close": 67.05, "volume": 8475.0}, {"date": "2026-07-16", "close": 67.1919, "volume": 21327.0}, {"date": "2026-07-17", "close": 66.62, "volume": 18266.0}, {"date": "2026-07-20", "close": 66.34, "volume": 16900.0}, {"date": "2026-07-21", "close": 66.7998, "volume": 9379.0}, {"date": "2026-07-22", "close": 66.99, "volume": 16241.0}, {"date": "2026-07-23", "close": 66.467, "volume": 15704.0}, {"date": "2026-07-24", "close": 67.1667, "volume": 19028.0}, {"date": "2026-07-27", "close": 67.2888, "volume": 18254.0}, {"date": "2026-07-28", "close": 67.8395, "volume": 14546.0}, {"date": "2026-07-29", "close": 67.0, "volume": 12668.0}, {"date": "2026-07-30", "close": 67.46, "volume": 16096.0}, {"date": "2026-07-31", "close": 67.8, "volume": 12186.0}, {"date": "2026-08-03", "close": 68.24, "volume": 22172.0}, {"date": "2026-08-04", "close": 69.73, "volume": 18378.0}, {"date": "2026-08-05", "close": 69.729, "volume": 16507.0}, {"date": "2026-08-06", "close": 69.4021, "volume": 11509.0}, {"date": "2026-08-07", "close": 69.8644, "volume": 17855.0}, {"date": "2026-08-10", "close": 69.85, "volume": 17979.0}, {"date": "2026-08-11", "close": 69.4198, "volume": 12044.0}, {"date": "2026-08-12", "close": 69.737, "volume": 13326.0}, {"date": "2026-08-13", "close": 70.08, "volume": 13629.0}, {"date": "2026-08-14", "close": 70.1109, "volume": 17616.0}, {"date": "2026-08-17", "close": 69.6104, "volume": 17955.0}, {"date": "2026-08-18", "close": 69.66, "volume": 11799.0}, {"date": "2026-08-19", "close": 69.655, "volume": 15610.0}, {"date": "2026-08-20", "close": 69.1223, "volume": 11418.0}, {"date": "2026-08-21", "close": 69.435, "volume": 22058.0}, {"date": "2026-08-24", "close": 69.3547, "volume": 28039.0}, {"date": "2026-08-25", "close": 69.5001, "volume": 12435.0}, {"date": "2026-08-26", "close": 69.3316, "volume": 10371.0}, {"date": "2026-08-27", "close": 69.55, "volume": 9479.0}, {"date": "2026-08-28", "close": 69.6122, "volume": 9869.0}, {"date": "2026-08-31", "close": 69.4146, "volume": 11471.0}, {"date": "2026-09-01", "close": 68.86, "volume": 20567.0}, {"date": "2026-09-02", "close": 69.8188, "volume": 13434.0}, {"date": "2026-09-03", "close": 70.43, "volume": 12118.0}, {"date": "2026-09-04", "close": 70.2082, "volume": 14631.0}, {"date": "2026-09-08", "close": 69.6726, "volume": 19716.0}, {"date": "2026-09-09", "close": 69.36, "volume": 10046.0}, {"date": "2026-09-10", "close": 69.2714, "volume": 22265.0}, {"date": "2026-09-11", "close": 70.059, "volume": 14491.0}, {"date": "2026-09-14", "close": 69.8124, "volume": 21283.0}, {"date": "2026-09-15", "close": 69.5085, "volume": 12537.0}, {"date": "2026-09-16", "close": 69.1732, "volume": 20898.0}, {"date": "2026-09-17", "close": 70.0187, "volume": 21755.0}, {"date": "2026-09-18", "close": 69.3281, "volume": 23728.0}, {"date": "2026-09-21", "close": 69.95, "volume": 34060.0}, {"date": "2026-09-22", "close": 69.47, "volume": 30321.0}, {"date": "2026-09-23", "close": 68.817, "volume": 31266.0}, {"date": "2026-09-24", "close": 68.7155, "volume": 55605.0}, {"date": "2026-09-25", "close": 69.2258, "volume": 33416.0}, {"date": "2026-09-28", "close": 68.65, "volume": 23282.0}, {"date": "2026-09-29", "close": 68.33, "volume": 20756.0}, {"date": "2026-09-30", "close": 68.19, "volume": 53504.0}, {"date": "2026-10-01", "close": 68.18, "volume": 34617.0}, {"date": "2026-10-02", "close": 68.73, "volume": 15039.0}, {"date": "2026-10-05", "close": 68.77, "volume": 22304.0}, {"date": "2026-10-06", "close": 69.42, "volume": 53227.0}, {"date": "2026-10-07", "close": 69.13, "volume": 20638.0}, {"date": "2026-10-08", "close": 69.3, "volume": 19936.0}, {"date": "2026-10-09", "close": 69.48, "volume": 15720.0}, {"date": "2026-10-12", "close": 69.66, "volume": 11930.0}, {"date": "2026-10-13", "close": 69.66, "volume": 12234.0}, {"date": "2026-10-14", "close": 69.03, "volume": 27974.0}, {"date": "2026-10-15", "close": 69.18, "volume": 12466.0}, {"date": "2026-10-16", "close": 68.77, "volume": 27311.0}, {"date": "2026-10-19", "close": 68.8189, "volume": 13334.0}, {"date": "2026-10-20", "close": 69.1349, "volume": 18391.0}, {"date": "2026-10-21", "close": 69.41, "volume": 14973.0}, {"date": "2026-10-22", "close": 69.2633, "volume": 12272.0}, {"date": "2026-10-23", "close": 68.82, "volume": 15686.0}, {"date": "2026-10-26", "close": 69.08, "volume": 12711.0}], "refreshing": true}