{"ticker": "FEMS", "overview": {"name": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "FEMS", "has_prices": true, "as_of": "2026-08-07", "last": 45.3, "prev_close": 45.1126, "change": 0.18739999999999668, "change_pct": 0.004154050088001948, "session_volume": 30050.0, "vwap_5": 44.79741661269797, "vwap_20": 44.23996809750544, "vwap_60": 45.60867599800272, "vwap_250": 45.134460639661725, "high_52w": 49.3042, "low_52w": 41.4, "avg_volume_20": 32595.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7fe3d995edac445ab57bfe4d67504e8a-3", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009111}, {"id": "SENATE-32f5972df18a4bd7be674a856a5b9ff7-4", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32f5972d-f18a-4bd7-be67-4a856a5b9ff7/", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009111}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-19", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323031}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-19", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323031}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-38", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325911}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-38", "src": "CONGRESS", "ticker": "FEMS", "cik": "", "company": "First Trust Emerging Markets Small Cap AlphaDEX Fund", "company_raw": "First Trust Emerging Markets Small Cap AlphaDEX Fu", "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 trims FEMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325911}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "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": 0, "sold": 6006.0, "net": -6006.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32f5972d-f18a-4bd7-be67-4a856a5b9ff7/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FEMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.67, "volume": 152908.0}, {"date": "2016-08-09", "close": 32.93, "volume": 14135.0}, {"date": "2016-08-10", "close": 32.94, "volume": 12604.0}, {"date": "2016-08-11", "close": 32.99, "volume": 8537.0}, {"date": "2016-08-12", "close": 32.8403, "volume": 19970.0}, {"date": "2016-08-15", "close": 33.2775, "volume": 145130.0}, {"date": "2016-08-16", "close": 32.86, "volume": 28339.0}, {"date": "2016-08-17", "close": 32.77, "volume": 25257.0}, {"date": "2016-08-18", "close": 33.29, "volume": 57311.0}, {"date": "2016-08-19", "close": 32.9, "volume": 34581.0}, {"date": "2016-08-22", "close": 32.52, "volume": 45917.0}, {"date": "2016-08-23", "close": 32.28, "volume": 12890.0}, {"date": "2016-08-24", "close": 32.36, "volume": 20051.0}, {"date": "2016-08-25", "close": 32.45, "volume": 64429.0}, {"date": "2016-08-26", "close": 32.25, "volume": 35184.0}, {"date": "2016-08-29", "close": 32.56, "volume": 77932.0}, {"date": "2016-08-30", "close": 32.602, "volume": 5460.0}, {"date": "2016-08-31", "close": 32.41, "volume": 57680.0}, {"date": "2016-09-01", "close": 32.38, "volume": 30150.0}, {"date": "2016-09-02", "close": 32.62, "volume": 16794.0}, {"date": "2016-09-06", "close": 33.47, "volume": 109896.0}, {"date": "2016-09-07", "close": 33.59, "volume": 43662.0}, {"date": "2016-09-08", "close": 33.55, "volume": 64834.0}, {"date": "2016-09-09", "close": 32.6639, "volume": 55573.0}, {"date": "2016-09-12", "close": 32.67, "volume": 23711.0}, {"date": "2016-09-13", "close": 31.91, "volume": 23386.0}, {"date": "2016-09-14", "close": 32.15, "volume": 24390.0}, {"date": "2016-09-15", "close": 32.7257, "volume": 37426.0}, {"date": "2016-09-16", "close": 32.43, "volume": 52038.0}, {"date": "2016-09-19", "close": 32.94, "volume": 68735.0}, {"date": "2016-09-20", "close": 33.0, "volume": 46201.0}, {"date": "2016-09-21", "close": 33.4101, "volume": 28104.0}, {"date": "2016-09-22", "close": 33.44, "volume": 137168.0}, {"date": "2016-09-23", "close": 33.16, "volume": 8627.0}, {"date": "2016-09-26", "close": 32.71, "volume": 8001.0}, {"date": "2016-09-27", "close": 32.95, "volume": 77285.0}, {"date": "2016-09-28", "close": 33.12, "volume": 46488.0}, {"date": "2016-09-29", "close": 32.62, "volume": 6242.0}, {"date": "2016-09-30", "close": 32.79, "volume": 72814.0}, {"date": "2016-10-03", "close": 33.05, "volume": 45723.0}, {"date": "2016-10-04", "close": 32.57, "volume": 14197.0}, {"date": "2016-10-05", "close": 32.9601, "volume": 38004.0}, {"date": "2016-10-06", "close": 33.02, "volume": 6021.0}, {"date": "2016-10-07", "close": 32.93, "volume": 16132.0}, {"date": "2016-10-10", "close": 33.14, "volume": 6238.0}, {"date": "2016-10-11", "close": 32.34, "volume": 55226.0}, {"date": "2016-10-12", "close": 32.36, "volume": 24307.0}, {"date": "2016-10-13", "close": 32.23, "volume": 9522.0}, {"date": "2016-10-14", "close": 32.31, "volume": 10544.0}, {"date": "2016-10-17", "close": 32.28, "volume": 6915.0}, {"date": "2016-10-18", "close": 32.73, "volume": 23958.0}, {"date": "2016-10-19", "close": 33.0182, "volume": 19241.0}, {"date": "2016-10-20", "close": 32.91, "volume": 30120.0}, {"date": "2016-10-21", "close": 32.93, "volume": 19438.0}, {"date": "2016-10-24", "close": 33.12, "volume": 12401.0}, {"date": "2016-10-25", "close": 33.0, "volume": 19742.0}, {"date": "2016-10-26", "close": 32.78, "volume": 14769.0}, {"date": "2016-10-27", "close": 32.62, "volume": 149023.0}, {"date": "2016-10-28", "close": 32.33, "volume": 7752.0}, {"date": "2016-10-31", "close": 32.5, "volume": 6035.0}, {"date": "2016-11-01", "close": 32.26, "volume": 17526.0}, {"date": "2016-11-02", "close": 31.92, "volume": 22258.0}, {"date": "2016-11-03", "close": 31.5072, "volume": 42172.0}, {"date": "2016-11-04", "close": 31.19, "volume": 69259.0}, {"date": "2016-11-07", "close": 32.16, "volume": 214470.0}, {"date": "2016-11-08", "close": 32.33, "volume": 164243.0}, {"date": "2016-11-09", "close": 31.22, "volume": 213040.0}, {"date": "2016-11-10", "close": 30.23, "volume": 110848.0}, {"date": "2016-11-11", "close": 30.04, "volume": 73554.0}, {"date": "2016-11-14", "close": 29.39, "volume": 46430.0}, {"date": "2016-11-15", "close": 30.0, "volume": 15949.0}, {"date": "2016-11-16", "close": 29.54, "volume": 173936.0}, {"date": "2016-11-17", "close": 29.48, "volume": 11437.0}, {"date": "2016-11-18", "close": 29.62, "volume": 18521.0}, {"date": "2016-11-21", "close": 29.79, "volume": 49392.0}, {"date": "2016-11-22", "close": 30.04, "volume": 29270.0}, {"date": "2016-11-23", "close": 29.87, "volume": 63524.0}, {"date": "2016-11-25", "close": 29.95, "volume": 6420.0}, {"date": "2016-11-28", "close": 30.2, "volume": 11483.0}, {"date": "2016-11-29", "close": 30.13, "volume": 14136.0}, {"date": "2016-11-30", "close": 30.23, "volume": 29595.0}, {"date": "2016-12-01", "close": 29.57, "volume": 25664.0}, {"date": "2016-12-02", "close": 29.7, "volume": 21914.0}, {"date": "2016-12-05", "close": 29.98, "volume": 15639.0}, {"date": "2016-12-06", "close": 30.23, "volume": 19487.0}, {"date": "2016-12-07", "close": 30.95, "volume": 41506.0}, {"date": "2016-12-08", "close": 30.87, "volume": 7565.0}, {"date": "2016-12-09", "close": 30.6, "volume": 30905.0}, {"date": "2016-12-12", "close": 30.215, "volume": 212072.0}, {"date": "2016-12-13", "close": 30.43, "volume": 24556.0}, {"date": "2016-12-14", "close": 29.79, "volume": 36183.0}, {"date": "2016-12-15", "close": 30.09, "volume": 19516.0}, {"date": "2016-12-16", "close": 29.95, "volume": 30934.0}, {"date": "2016-12-19", "close": 29.8, "volume": 20789.0}, {"date": "2016-12-20", "close": 29.84, "volume": 54062.0}, {"date": "2016-12-21", "close": 29.72, "volume": 36025.0}, {"date": "2016-12-22", "close": 29.5249, "volume": 10968.0}, {"date": "2016-12-23", "close": 29.75, "volume": 59136.0}, {"date": "2016-12-27", "close": 29.79, "volume": 25560.0}, {"date": "2016-12-28", "close": 29.88, "volume": 13988.0}, {"date": "2016-12-29", "close": 30.33, "volume": 11973.0}, {"date": "2016-12-30", "close": 30.14, "volume": 48016.0}, {"date": "2017-01-03", "close": 30.45, "volume": 60668.0}, {"date": "2017-01-04", "close": 30.76, "volume": 16743.0}, {"date": "2017-01-05", "close": 31.0, "volume": 33826.0}, {"date": "2017-01-06", "close": 30.74, "volume": 8668.0}, {"date": "2017-01-09", "close": 30.75, "volume": 16270.0}, {"date": "2017-01-10", "close": 31.05, "volume": 48081.0}, {"date": "2017-01-11", "close": 31.49, "volume": 69077.0}, {"date": "2017-01-12", "close": 31.67, "volume": 25618.0}, {"date": "2017-01-13", "close": 31.79, "volume": 39931.0}, {"date": "2017-01-17", "close": 31.85, "volume": 71529.0}, {"date": "2017-01-18", "close": 31.65, "volume": 24846.0}, {"date": "2017-01-19", "close": 31.58, "volume": 45716.0}, {"date": "2017-01-20", "close": 31.815, "volume": 37590.0}, {"date": "2017-01-23", "close": 32.31, "volume": 181408.0}, {"date": "2017-01-24", "close": 32.52, "volume": 68331.0}, {"date": "2017-01-25", "close": 32.89, "volume": 35179.0}, {"date": "2017-01-26", "close": 32.79, "volume": 4739.0}, {"date": "2017-01-27", "close": 32.81, "volume": 21231.0}, {"date": "2017-01-30", "close": 32.75, "volume": 10838.0}, {"date": "2017-01-31", "close": 32.78, "volume": 6144.0}, {"date": "2017-02-01", "close": 33.15, "volume": 12024.0}, {"date": "2017-02-02", "close": 33.19, "volume": 19791.0}, {"date": "2017-02-03", "close": 33.75, "volume": 8492.0}, {"date": "2017-02-06", "close": 33.53, "volume": 42735.0}, {"date": "2017-02-07", "close": 33.51, "volume": 19255.0}, {"date": "2017-02-08", "close": 33.78, "volume": 56786.0}, {"date": "2017-02-09", "close": 34.19, "volume": 94960.0}, {"date": "2017-02-10", "close": 34.37, "volume": 50908.0}, {"date": "2017-02-13", "close": 34.52, "volume": 20266.0}, {"date": "2017-02-14", "close": 34.97, "volume": 90319.0}, {"date": "2017-02-15", "close": 34.98, "volume": 102540.0}, {"date": "2017-02-16", "close": 35.08, "volume": 12253.0}, {"date": "2017-02-17", "close": 34.86, "volume": 90548.0}, {"date": "2017-02-21", "close": 35.33, "volume": 72997.0}, {"date": "2017-02-22", "close": 35.39, "volume": 54068.0}, {"date": "2017-02-23", "close": 35.35, "volume": 49958.0}, {"date": "2017-02-24", "close": 35.08, "volume": 33126.0}, {"date": "2017-02-27", "close": 34.99, "volume": 41922.0}, {"date": "2017-02-28", "close": 34.9731, "volume": 17234.0}, {"date": "2017-03-01", "close": 35.62, "volume": 42974.0}, {"date": "2017-03-02", "close": 35.07, "volume": 15872.0}, {"date": "2017-03-03", "close": 35.35, "volume": 13785.0}, {"date": "2017-03-06", "close": 35.4, "volume": 74988.0}, {"date": "2017-03-07", "close": 35.44, "volume": 31111.0}, {"date": "2017-03-08", "close": 35.0, "volume": 164147.0}, {"date": "2017-03-09", "close": 34.44, "volume": 108450.0}, {"date": "2017-03-10", "close": 34.8801, "volume": 28042.0}, {"date": "2017-03-13", "close": 35.3, "volume": 30762.0}, {"date": "2017-03-14", "close": 35.1301, "volume": 18171.0}, {"date": "2017-03-15", "close": 36.06, "volume": 38909.0}, {"date": "2017-03-16", "close": 36.51, "volume": 49244.0}, {"date": "2017-03-17", "close": 36.44, "volume": 62085.0}, {"date": "2017-03-20", "close": 36.67, "volume": 12428.0}, {"date": "2017-03-21", "close": 36.27, "volume": 23932.0}, {"date": "2017-03-22", "close": 36.52, "volume": 24462.0}, {"date": "2017-03-23", "close": 36.59, "volume": 31850.0}, {"date": "2017-03-24", "close": 36.67, "volume": 29997.0}, {"date": "2017-03-27", "close": 36.32, "volume": 16997.0}, {"date": "2017-03-28", "close": 36.35, "volume": 34012.0}, {"date": "2017-03-29", "close": 36.4719, "volume": 24085.0}, {"date": "2017-03-30", "close": 36.36, "volume": 95024.0}, {"date": "2017-03-31", "close": 36.38, "volume": 194022.0}, {"date": "2017-04-03", "close": 36.5, "volume": 80908.0}, {"date": "2017-04-04", "close": 36.63, "volume": 99701.0}, {"date": "2017-04-05", "close": 36.57, "volume": 96830.0}, {"date": "2017-04-06", "close": 36.59, "volume": 26373.0}, {"date": "2017-04-07", "close": 36.55, "volume": 22411.0}, {"date": "2017-04-10", "close": 36.43, "volume": 43557.0}, {"date": "2017-04-11", "close": 36.31, "volume": 97763.0}, {"date": "2017-04-12", "close": 36.26, "volume": 30776.0}, {"date": "2017-04-13", "close": 36.26, "volume": 50818.0}, {"date": "2017-04-17", "close": 36.29, "volume": 19114.0}, {"date": "2017-04-18", "close": 36.0, "volume": 68576.0}, {"date": "2017-04-19", "close": 35.46, "volume": 78890.0}, {"date": "2017-04-20", "close": 35.8, "volume": 147615.0}, {"date": "2017-04-21", "close": 35.79, "volume": 22899.0}, {"date": "2017-04-24", "close": 36.0489, "volume": 27021.0}, {"date": "2017-04-25", "close": 36.36, "volume": 79349.0}, {"date": "2017-04-26", "close": 36.38, "volume": 102058.0}, {"date": "2017-04-27", "close": 36.25, "volume": 97094.0}, {"date": "2017-04-28", "close": 36.47, "volume": 28195.0}, {"date": "2017-05-01", "close": 36.57, "volume": 25605.0}, {"date": "2017-05-02", "close": 36.75, "volume": 38972.0}, {"date": "2017-05-03", "close": 36.51, "volume": 14493.0}, {"date": "2017-05-04", "close": 36.05, "volume": 39827.0}, {"date": "2017-05-05", "close": 36.32, "volume": 12688.0}, {"date": "2017-05-08", "close": 36.02, "volume": 96272.0}, {"date": "2017-05-09", "close": 36.18, "volume": 79006.0}, {"date": "2017-05-10", "close": 36.62, "volume": 111841.0}, {"date": "2017-05-11", "close": 36.59, "volume": 52483.0}, {"date": "2017-05-12", "close": 36.88, "volume": 19332.0}, {"date": "2017-05-15", "close": 36.95, "volume": 57547.0}, {"date": "2017-05-16", "close": 37.18, "volume": 33128.0}, {"date": "2017-05-17", "close": 36.56, "volume": 33619.0}, {"date": "2017-05-18", "close": 35.61, "volume": 56212.0}, {"date": "2017-05-19", "close": 36.35, "volume": 24527.0}, {"date": "2017-05-22", "close": 36.14, "volume": 35294.0}, {"date": "2017-05-23", "close": 36.0, "volume": 46633.0}, {"date": "2017-05-24", "close": 36.79, "volume": 27292.0}, {"date": "2017-05-25", "close": 36.26, "volume": 303481.0}, {"date": "2017-05-26", "close": 36.22, "volume": 46816.0}, {"date": "2017-05-30", "close": 36.16, "volume": 28906.0}, {"date": "2017-05-31", "close": 36.02, "volume": 26366.0}, {"date": "2017-06-01", "close": 36.44, "volume": 51184.0}, {"date": "2017-06-02", "close": 36.67, "volume": 13202.0}, {"date": "2017-06-05", "close": 36.77, "volume": 18387.0}, {"date": "2017-06-06", "close": 36.91, "volume": 13960.0}, {"date": "2017-06-07", "close": 36.87, "volume": 18391.0}, {"date": "2017-06-08", "close": 37.0299, "volume": 20691.0}, {"date": "2017-06-09", "close": 36.74, "volume": 21508.0}, {"date": "2017-06-12", "close": 36.72, "volume": 14722.0}, {"date": "2017-06-13", "close": 36.81, "volume": 22590.0}, {"date": "2017-06-14", "close": 36.84, "volume": 18264.0}, {"date": "2017-06-15", "close": 36.58, "volume": 22427.0}, {"date": "2017-06-16", "close": 36.79, "volume": 11800.0}, {"date": "2017-06-19", "close": 36.91, "volume": 39530.0}, {"date": "2017-06-20", "close": 36.4, "volume": 43143.0}, {"date": "2017-06-21", "close": 36.67, "volume": 28343.0}, {"date": "2017-06-22", "close": 36.58, "volume": 42173.0}, {"date": "2017-06-23", "close": 36.69, "volume": 6901.0}, {"date": "2017-06-26", "close": 37.01, "volume": 25905.0}, {"date": "2017-06-27", "close": 36.68, "volume": 35522.0}, {"date": "2017-06-28", "close": 36.83, "volume": 23217.0}, {"date": "2017-06-29", "close": 36.58, "volume": 41138.0}, {"date": "2017-06-30", "close": 36.88, "volume": 18310.0}, {"date": "2017-07-03", "close": 37.12, "volume": 59354.0}, {"date": "2017-07-05", "close": 37.18, "volume": 36792.0}, {"date": "2017-07-06", "close": 36.88, "volume": 33767.0}, {"date": "2017-07-07", "close": 36.96, "volume": 218816.0}, {"date": "2017-07-10", "close": 37.18, "volume": 20909.0}, {"date": "2017-07-11", "close": 37.51, "volume": 66703.0}, {"date": "2017-07-12", "close": 37.92, "volume": 463359.0}, {"date": "2017-07-13", "close": 37.89, "volume": 77886.0}, {"date": "2017-07-14", "close": 38.43, "volume": 41368.0}, {"date": "2017-07-17", "close": 38.22, "volume": 27754.0}, {"date": "2017-07-18", "close": 38.4, "volume": 39242.0}, {"date": "2017-07-19", "close": 38.78, "volume": 22289.0}, {"date": "2017-07-20", "close": 38.75, "volume": 30263.0}, {"date": "2017-07-21", "close": 38.61, "volume": 26934.0}, {"date": "2017-07-24", "close": 38.61, "volume": 50067.0}, {"date": "2017-07-25", "close": 38.55, "volume": 64428.0}, {"date": "2017-07-26", "close": 38.99, "volume": 38922.0}, {"date": "2017-07-27", "close": 38.92, "volume": 38951.0}, {"date": "2017-07-28", "close": 39.1188, "volume": 6087.0}, {"date": "2017-07-31", "close": 39.3, "volume": 25382.0}, {"date": "2017-08-01", "close": 39.35, "volume": 24926.0}, {"date": "2017-08-02", "close": 39.52, "volume": 27864.0}, {"date": "2017-08-03", "close": 39.5, "volume": 38152.0}, {"date": "2017-08-04", "close": 39.82, "volume": 49865.0}, {"date": "2017-08-07", "close": 40.17, "volume": 43300.0}, {"date": "2017-08-08", "close": 40.08, "volume": 69125.0}, {"date": "2017-08-09", "close": 40.0, "volume": 44928.0}, {"date": "2017-08-10", "close": 39.09, "volume": 26619.0}, {"date": "2017-08-11", "close": 39.2, "volume": 24370.0}, {"date": "2017-08-14", "close": 39.56, "volume": 31392.0}, {"date": "2017-08-15", "close": 39.43, "volume": 20742.0}, {"date": "2017-08-16", "close": 40.08, "volume": 39743.0}, {"date": "2017-08-17", "close": 39.64, "volume": 26151.0}, {"date": "2017-08-18", "close": 40.1, "volume": 24039.0}, {"date": "2017-08-21", "close": 40.32, "volume": 58401.0}, {"date": "2017-08-22", "close": 41.0, "volume": 43823.0}, {"date": "2017-08-23", "close": 40.82, "volume": 211772.0}, {"date": "2017-08-24", "close": 40.96, "volume": 51501.0}, {"date": "2017-08-25", "close": 41.47, "volume": 142555.0}, {"date": "2017-08-28", "close": 41.65, "volume": 87632.0}, {"date": "2017-08-29", "close": 41.64, "volume": 31498.0}, {"date": "2017-08-30", "close": 42.04, "volume": 32485.0}, {"date": "2017-08-31", "close": 42.35, "volume": 65191.0}, {"date": "2017-09-01", "close": 42.83, "volume": 151806.0}, {"date": "2017-09-05", "close": 43.19, "volume": 76672.0}, {"date": "2017-09-06", "close": 43.56, "volume": 57674.0}, {"date": "2017-09-07", "close": 43.74, "volume": 42699.0}, {"date": "2017-09-08", "close": 43.41, "volume": 47447.0}, {"date": "2017-09-11", "close": 43.9, "volume": 93196.0}, {"date": "2017-09-12", "close": 43.68, "volume": 51497.0}, {"date": "2017-09-13", "close": 43.51, "volume": 82093.0}, {"date": "2017-09-14", "close": 43.9, "volume": 32536.0}, {"date": "2017-09-15", "close": 44.32, "volume": 44616.0}, {"date": "2017-09-18", "close": 44.28, "volume": 117586.0}, {"date": "2017-09-19", "close": 43.94, "volume": 60673.0}, {"date": "2017-09-20", "close": 43.72, "volume": 60806.0}, {"date": "2017-09-21", "close": 43.31, "volume": 45867.0}, {"date": "2017-09-22", "close": 42.71, "volume": 72494.0}, {"date": "2017-09-25", "close": 41.14, "volume": 85847.0}, {"date": "2017-09-26", "close": 41.19, "volume": 63538.0}, {"date": "2017-09-27", "close": 41.04, "volume": 90087.0}, {"date": "2017-09-28", "close": 40.77, "volume": 254790.0}, {"date": "2017-09-29", "close": 41.4, "volume": 70156.0}, {"date": "2017-10-02", "close": 41.89, "volume": 80990.0}, {"date": "2017-10-03", "close": 42.27, "volume": 169384.0}, {"date": "2017-10-04", "close": 42.29, "volume": 34442.0}, {"date": "2017-10-05", "close": 42.63, "volume": 45465.0}, {"date": "2017-10-06", "close": 42.369, "volume": 33722.0}, {"date": "2017-10-09", "close": 42.16, "volume": 31782.0}, {"date": "2017-10-10", "close": 42.5, "volume": 61410.0}, {"date": "2017-10-11", "close": 42.41, "volume": 36202.0}, {"date": "2017-10-12", "close": 42.65, "volume": 48021.0}, {"date": "2017-10-13", "close": 42.6785, "volume": 53240.0}, {"date": "2017-10-16", "close": 42.53, "volume": 55022.0}, {"date": "2017-10-17", "close": 42.29, "volume": 59698.0}, {"date": "2017-10-18", "close": 42.41, "volume": 67727.0}, {"date": "2017-10-19", "close": 42.21, "volume": 40246.0}, {"date": "2017-10-20", "close": 42.46, "volume": 38661.0}, {"date": "2017-10-23", "close": 42.19, "volume": 44630.0}, {"date": "2017-10-24", "close": 42.31, "volume": 46798.0}, {"date": "2017-10-25", "close": 42.29, "volume": 31381.0}, {"date": "2017-10-26", "close": 42.15, "volume": 30954.0}, {"date": "2017-10-27", "close": 42.1852, "volume": 129030.0}, {"date": "2017-10-30", "close": 41.86, "volume": 20482.0}, {"date": "2017-10-31", "close": 42.26, "volume": 45402.0}, {"date": "2017-11-01", "close": 42.38, "volume": 127840.0}, {"date": "2017-11-02", "close": 42.45, "volume": 67112.0}, {"date": "2017-11-03", "close": 42.12, "volume": 65515.0}, {"date": "2017-11-06", "close": 42.36, "volume": 69367.0}, {"date": "2017-11-07", "close": 42.02, "volume": 44688.0}, {"date": "2017-11-08", "close": 42.29, "volume": 47080.0}, {"date": "2017-11-09", "close": 41.82, "volume": 43841.0}, {"date": "2017-11-10", "close": 41.48, "volume": 70177.0}, {"date": "2017-11-13", "close": 41.21, "volume": 211033.0}, {"date": "2017-11-14", "close": 41.1, "volume": 53754.0}, {"date": "2017-11-15", "close": 40.64, "volume": 56865.0}, {"date": "2017-11-16", "close": 41.15, "volume": 42900.0}, {"date": "2017-11-17", "close": 41.04, "volume": 53282.0}, {"date": "2017-11-20", "close": 41.01, "volume": 22041.0}, {"date": "2017-11-21", "close": 41.38, "volume": 57514.0}, {"date": "2017-11-22", "close": 41.77, "volume": 38067.0}, {"date": "2017-11-24", "close": 41.5, "volume": 30923.0}, {"date": "2017-11-27", "close": 41.13, "volume": 71129.0}, {"date": "2017-11-28", "close": 41.32, "volume": 66303.0}, {"date": "2017-11-29", "close": 40.81, "volume": 33623.0}, {"date": "2017-11-30", "close": 40.68, "volume": 74773.0}, {"date": "2017-12-01", "close": 40.61, "volume": 44677.0}, {"date": "2017-12-04", "close": 40.72, "volume": 48775.0}, {"date": "2017-12-05", "close": 40.76, "volume": 25704.0}, {"date": "2017-12-06", "close": 39.96, "volume": 90930.0}, {"date": "2017-12-07", "close": 40.03, "volume": 26486.0}, {"date": "2017-12-08", "close": 40.32, "volume": 33531.0}, {"date": "2017-12-11", "close": 40.76, "volume": 51519.0}, {"date": "2017-12-12", "close": 40.62, "volume": 42694.0}, {"date": "2017-12-13", "close": 40.91, "volume": 50836.0}, {"date": "2017-12-14", "close": 40.81, "volume": 69626.0}, {"date": "2017-12-15", "close": 41.1, "volume": 44446.0}, {"date": "2017-12-18", "close": 41.55, "volume": 30968.0}, {"date": "2017-12-19", "close": 41.33, "volume": 207243.0}, {"date": "2017-12-20", "close": 41.38, "volume": 29895.0}, {"date": "2017-12-21", "close": 41.33, "volume": 75016.0}, {"date": "2017-12-22", "close": 41.98, "volume": 104953.0}, {"date": "2017-12-26", "close": 41.99, "volume": 40945.0}, {"date": "2017-12-27", "close": 42.28, "volume": 72159.0}, {"date": "2017-12-28", "close": 42.92, "volume": 33268.0}, {"date": "2017-12-29", "close": 43.34, "volume": 189295.0}, {"date": "2018-01-02", "close": 44.01, "volume": 281757.0}, {"date": "2018-01-03", "close": 44.47, "volume": 83243.0}, {"date": "2018-01-04", "close": 44.75, "volume": 114513.0}, {"date": "2018-01-05", "close": 45.14, "volume": 54717.0}, {"date": "2018-01-08", "close": 45.17, "volume": 87837.0}, {"date": "2018-01-09", "close": 44.92, "volume": 163019.0}, {"date": "2018-01-10", "close": 44.9, "volume": 132308.0}, {"date": "2018-01-11", "close": 45.11, "volume": 55710.0}, {"date": "2018-01-12", "close": 45.36, "volume": 108705.0}, {"date": "2018-01-16", "close": 44.95, "volume": 72033.0}, {"date": "2018-01-17", "close": 45.4, "volume": 76506.0}, {"date": "2018-01-18", "close": 45.16, "volume": 118366.0}, {"date": "2018-01-19", "close": 45.685, "volume": 244106.0}, {"date": "2018-01-22", "close": 46.56, "volume": 89140.0}, {"date": "2018-01-23", "close": 46.19, "volume": 90533.0}, {"date": "2018-01-24", "close": 46.98, "volume": 95436.0}, {"date": "2018-01-25", "close": 46.89, "volume": 77051.0}, {"date": "2018-01-26", "close": 47.41, "volume": 125275.0}, {"date": "2018-01-29", "close": 47.0599, "volume": 75320.0}, {"date": "2018-01-30", "close": 46.63, "volume": 76593.0}, {"date": "2018-01-31", "close": 46.87, "volume": 86025.0}, {"date": "2018-02-01", "close": 46.47, "volume": 157247.0}, {"date": "2018-02-02", "close": 45.451, "volume": 89481.0}, {"date": "2018-02-05", "close": 44.09, "volume": 147559.0}, {"date": "2018-02-06", "close": 44.78, "volume": 174247.0}, {"date": "2018-02-07", "close": 43.14, "volume": 294764.0}, {"date": "2018-02-08", "close": 42.07, "volume": 264168.0}, {"date": "2018-02-09", "close": 42.36, "volume": 196395.0}, {"date": "2018-02-12", "close": 43.1786, "volume": 97266.0}, {"date": "2018-02-13", "close": 43.63, "volume": 53720.0}, {"date": "2018-02-14", "close": 44.46, "volume": 76759.0}, {"date": "2018-02-15", "close": 45.22, "volume": 63328.0}, {"date": "2018-02-16", "close": 45.27, "volume": 59057.0}, {"date": "2018-02-20", "close": 44.77, "volume": 49318.0}, {"date": "2018-02-21", "close": 44.8, "volume": 39844.0}, {"date": "2018-02-22", "close": 45.04, "volume": 37416.0}, {"date": "2018-02-23", "close": 45.8, "volume": 31181.0}, {"date": "2018-02-26", "close": 46.41, "volume": 98596.0}, {"date": "2018-02-27", "close": 45.15, "volume": 58496.0}, {"date": "2018-02-28", "close": 44.56, "volume": 224960.0}, {"date": "2018-03-01", "close": 44.93, "volume": 64515.0}, {"date": "2018-03-02", "close": 44.88, "volume": 197703.0}, {"date": "2018-03-05", "close": 44.82, "volume": 344242.0}, {"date": "2018-03-06", "close": 44.82, "volume": 54890.0}, {"date": "2018-03-07", "close": 44.72, "volume": 27742.0}, {"date": "2018-03-08", "close": 44.6462, "volume": 32445.0}, {"date": "2018-03-09", "close": 45.3, "volume": 54192.0}, {"date": "2018-03-12", "close": 45.41, "volume": 68451.0}, {"date": "2018-03-13", "close": 45.3, "volume": 137743.0}, {"date": "2018-03-14", "close": 45.53, "volume": 217502.0}, {"date": "2018-03-15", "close": 45.55, "volume": 23823.0}, {"date": "2018-03-16", "close": 45.49, "volume": 35149.0}, {"date": "2018-03-19", "close": 45.0, "volume": 61595.0}, {"date": "2018-03-20", "close": 45.51, "volume": 33811.0}, {"date": "2018-03-21", "close": 45.86, "volume": 108902.0}, {"date": "2018-03-22", "close": 44.43, "volume": 43060.0}, {"date": "2018-03-23", "close": 43.75, "volume": 130588.0}, {"date": "2018-03-26", "close": 45.048, "volume": 43485.0}, {"date": "2018-03-27", "close": 44.36, "volume": 54803.0}, {"date": "2018-03-28", "close": 44.0, "volume": 26594.0}, {"date": "2018-03-29", "close": 44.91, "volume": 39922.0}, {"date": "2018-04-02", "close": 43.85, "volume": 80476.0}, {"date": "2018-04-03", "close": 44.54, "volume": 63481.0}, {"date": "2018-04-04", "close": 44.48, "volume": 59512.0}, {"date": "2018-04-05", "close": 44.68, "volume": 63310.0}, {"date": "2018-04-06", "close": 44.02, "volume": 62962.0}, {"date": "2018-04-09", "close": 43.91, "volume": 25401.0}, {"date": "2018-04-10", "close": 44.625, "volume": 24445.0}, {"date": "2018-04-11", "close": 44.35, "volume": 24554.0}, {"date": "2018-04-12", "close": 44.47, "volume": 41245.0}, {"date": "2018-04-13", "close": 44.06, "volume": 35890.0}, {"date": "2018-04-16", "close": 43.96, "volume": 50160.0}, {"date": "2018-04-17", "close": 43.454, "volume": 42119.0}, {"date": "2018-04-18", "close": 43.87, "volume": 49167.0}, {"date": "2018-04-19", "close": 43.76, "volume": 45512.0}, {"date": "2018-04-20", "close": 43.32, "volume": 48243.0}, {"date": "2018-04-23", "close": 42.87, "volume": 62690.0}, {"date": "2018-04-24", "close": 42.68, "volume": 43166.0}, {"date": "2018-04-25", "close": 42.355, "volume": 152662.0}, {"date": "2018-04-26", "close": 42.49, "volume": 39804.0}, {"date": "2018-04-27", "close": 42.6, "volume": 21080.0}, {"date": "2018-04-30", "close": 42.19, "volume": 94480.0}, {"date": "2018-05-01", "close": 41.665, "volume": 114121.0}, {"date": "2018-05-02", "close": 41.47, "volume": 145901.0}, {"date": "2018-05-03", "close": 41.32, "volume": 69901.0}, {"date": "2018-05-04", "close": 41.34, "volume": 64390.0}, {"date": "2018-05-07", "close": 41.02, "volume": 73725.0}, {"date": "2018-05-08", "close": 40.83, "volume": 34203.0}, {"date": "2018-05-09", "close": 41.21, "volume": 47930.0}, {"date": "2018-05-10", "close": 41.94, "volume": 60417.0}, {"date": "2018-05-11", "close": 41.7631, "volume": 32337.0}, {"date": "2018-05-14", "close": 41.69, "volume": 77853.0}, {"date": "2018-05-15", "close": 41.2, "volume": 105905.0}, {"date": "2018-05-16", "close": 41.59, "volume": 55460.0}, {"date": "2018-05-17", "close": 41.11, "volume": 34145.0}, {"date": "2018-05-18", "close": 41.02, "volume": 69587.0}, {"date": "2018-05-21", "close": 41.46, "volume": 120805.0}, {"date": "2018-05-22", "close": 41.5647, "volume": 35816.0}, {"date": "2018-05-23", "close": 41.64, "volume": 48390.0}, {"date": "2018-05-24", "close": 41.27, "volume": 26210.0}, {"date": "2018-05-25", "close": 41.2, "volume": 30108.0}, {"date": "2018-05-29", "close": 40.87, "volume": 97696.0}, {"date": "2018-05-30", "close": 41.41, "volume": 29872.0}, {"date": "2018-05-31", "close": 41.34, "volume": 42636.0}, {"date": "2018-06-01", "close": 41.4, "volume": 41010.0}, {"date": "2018-06-04", "close": 41.715, "volume": 39637.0}, {"date": "2018-06-05", "close": 41.31, "volume": 48675.0}, {"date": "2018-06-06", "close": 42.05, "volume": 232583.0}, {"date": "2018-06-07", "close": 41.47, "volume": 59104.0}, {"date": "2018-06-08", "close": 41.62, "volume": 21782.0}, {"date": "2018-06-11", "close": 41.53, "volume": 42465.0}, {"date": "2018-06-12", "close": 41.42, "volume": 80495.0}, {"date": "2018-06-13", "close": 41.1, "volume": 30127.0}, {"date": "2018-06-14", "close": 40.68, "volume": 21789.0}, {"date": "2018-06-15", "close": 40.43, "volume": 253499.0}, {"date": "2018-06-18", "close": 40.02, "volume": 67020.0}, {"date": "2018-06-19", "close": 39.59, "volume": 57466.0}, {"date": "2018-06-20", "close": 39.72, "volume": 64657.0}, {"date": "2018-06-21", "close": 38.83, "volume": 238389.0}, {"date": "2018-06-22", "close": 38.83, "volume": 88783.0}, {"date": "2018-06-25", "close": 38.41, "volume": 273429.0}, {"date": "2018-06-26", "close": 38.15, "volume": 102421.0}, {"date": "2018-06-27", "close": 37.46, "volume": 300207.0}, {"date": "2018-06-28", "close": 37.5, "volume": 61518.0}, {"date": "2018-06-29", "close": 38.23, "volume": 31772.0}, {"date": "2018-07-02", "close": 38.04, "volume": 86137.0}, {"date": "2018-07-03", "close": 37.89, "volume": 41493.0}, {"date": "2018-07-05", "close": 37.74, "volume": 270809.0}, {"date": "2018-07-06", "close": 38.17, "volume": 42487.0}, {"date": "2018-07-09", "close": 38.86, "volume": 112876.0}, {"date": "2018-07-10", "close": 38.75, "volume": 77746.0}, {"date": "2018-07-11", "close": 38.02, "volume": 55323.0}, {"date": "2018-07-12", "close": 38.55, "volume": 46988.0}, {"date": "2018-07-13", "close": 38.75, "volume": 79022.0}, {"date": "2018-07-16", "close": 38.35, "volume": 35465.0}, {"date": "2018-07-17", "close": 38.8145, "volume": 25134.0}, {"date": "2018-07-18", "close": 38.76, "volume": 40419.0}, {"date": "2018-07-19", "close": 38.17, "volume": 95650.0}, {"date": "2018-07-20", "close": 38.63, "volume": 30086.0}, {"date": "2018-07-23", "close": 38.58, "volume": 82810.0}, {"date": "2018-07-24", "close": 39.04, "volume": 35525.0}, {"date": "2018-07-25", "close": 39.93, "volume": 80702.0}, {"date": "2018-07-26", "close": 39.48, "volume": 28772.0}, {"date": "2018-07-27", "close": 39.78, "volume": 27847.0}, {"date": "2018-07-30", "close": 39.58, "volume": 21254.0}, {"date": "2018-07-31", "close": 39.55, "volume": 28134.0}, {"date": "2018-08-01", "close": 39.36, "volume": 83337.0}, {"date": "2018-08-02", "close": 38.88, "volume": 19616.0}, {"date": "2018-08-03", "close": 38.96, "volume": 19830.0}, {"date": "2018-08-06", "close": 38.478, "volume": 112452.0}, {"date": "2018-08-07", "close": 39.27, "volume": 17533.0}, {"date": "2018-08-08", "close": 39.1, "volume": 79668.0}, {"date": "2018-08-09", "close": 38.935, "volume": 35182.0}, {"date": "2018-08-10", "close": 37.75, "volume": 53834.0}, {"date": "2018-08-13", "close": 36.65, "volume": 182899.0}, {"date": "2018-08-14", "close": 37.35, "volume": 45280.0}, {"date": "2018-08-15", "close": 36.57, "volume": 240671.0}, {"date": "2018-08-16", "close": 36.63, "volume": 33789.0}, {"date": "2018-08-17", "close": 36.69, "volume": 30728.0}, {"date": "2018-08-20", "close": 36.62, "volume": 44999.0}, {"date": "2018-08-21", "close": 37.32, "volume": 38814.0}, {"date": "2018-08-22", "close": 37.3632, "volume": 53673.0}, {"date": "2018-08-23", "close": 36.951, "volume": 23840.0}, {"date": "2018-08-24", "close": 37.32, "volume": 22402.0}, {"date": "2018-08-27", "close": 37.91, "volume": 15111.0}, {"date": "2018-08-28", "close": 37.72, "volume": 21638.0}, {"date": "2018-08-29", "close": 37.84, "volume": 62626.0}, {"date": "2018-08-30", "close": 37.2514, "volume": 283284.0}, {"date": "2018-08-31", "close": 37.3, "volume": 153953.0}, {"date": "2018-09-04", "close": 36.495, "volume": 113757.0}, {"date": "2018-09-05", "close": 36.19, "volume": 39757.0}, {"date": "2018-09-06", "close": 36.15, "volume": 88864.0}, {"date": "2018-09-07", "close": 35.8079, "volume": 103386.0}, {"date": "2018-09-10", "close": 35.04, "volume": 110942.0}, {"date": "2018-09-11", "close": 35.14, "volume": 79772.0}, {"date": "2018-09-12", "close": 35.4, "volume": 233676.0}, {"date": "2018-09-13", "close": 35.71, "volume": 19764.0}, {"date": "2018-09-14", "close": 35.25, "volume": 17785.0}, {"date": "2018-09-17", "close": 35.18, "volume": 31846.0}, {"date": "2018-09-18", "close": 35.49, "volume": 37675.0}, {"date": "2018-09-19", "close": 35.7797, "volume": 22886.0}, {"date": "2018-09-20", "close": 35.984, "volume": 87805.0}, {"date": "2018-09-21", "close": 36.2, "volume": 18371.0}, {"date": "2018-09-24", "close": 35.9035, "volume": 51292.0}, {"date": "2018-09-25", "close": 36.06, "volume": 43513.0}, {"date": "2018-09-26", "close": 36.1, "volume": 23771.0}, {"date": "2018-09-27", "close": 36.29, "volume": 66473.0}, {"date": "2018-09-28", "close": 36.1, "volume": 28574.0}, {"date": "2018-10-01", "close": 36.1651, "volume": 17424.0}, {"date": "2018-10-02", "close": 35.96, "volume": 30168.0}, {"date": "2018-10-03", "close": 35.4781, "volume": 69630.0}, {"date": "2018-10-04", "close": 34.88, "volume": 36992.0}, {"date": "2018-10-05", "close": 34.47, "volume": 90651.0}, {"date": "2018-10-08", "close": 34.415, "volume": 67567.0}, {"date": "2018-10-09", "close": 34.37, "volume": 24075.0}, {"date": "2018-10-10", "close": 33.5, "volume": 182219.0}, {"date": "2018-10-11", "close": 32.79, "volume": 32558.0}, {"date": "2018-10-12", "close": 33.59, "volume": 49714.0}, {"date": "2018-10-15", "close": 33.51, "volume": 27428.0}, {"date": "2018-10-16", "close": 34.45, "volume": 28619.0}, {"date": "2018-10-17", "close": 33.91, "volume": 26216.0}, {"date": "2018-10-18", "close": 33.19, "volume": 69127.0}, {"date": "2018-10-19", "close": 33.55, "volume": 27316.0}, {"date": "2018-10-22", "close": 33.8699, "volume": 15707.0}, {"date": "2018-10-23", "close": 33.14, "volume": 53575.0}, {"date": "2018-10-24", "close": 32.11, "volume": 55121.0}, {"date": "2018-10-25", "close": 32.64, "volume": 46523.0}, {"date": "2018-10-26", "close": 32.34, "volume": 62107.0}, {"date": "2018-10-29", "close": 31.69, "volume": 41265.0}, {"date": "2018-10-30", "close": 32.41, "volume": 40270.0}, {"date": "2018-10-31", "close": 32.44, "volume": 88307.0}, {"date": "2018-11-01", "close": 33.67, "volume": 34082.0}, {"date": "2018-11-02", "close": 33.85, "volume": 17025.0}, {"date": "2018-11-05", "close": 34.21, "volume": 52730.0}, {"date": "2018-11-06", "close": 34.17, "volume": 28275.0}, {"date": "2018-11-07", "close": 34.88, "volume": 43843.0}, {"date": "2018-11-08", "close": 34.1, "volume": 14360.0}, {"date": "2018-11-09", "close": 33.79, "volume": 18417.0}, {"date": "2018-11-12", "close": 33.4522, "volume": 35154.0}, {"date": "2018-11-13", "close": 33.88, "volume": 19604.0}, {"date": "2018-11-14", "close": 33.97, "volume": 20792.0}, {"date": "2018-11-15", "close": 34.58, "volume": 41609.0}, {"date": "2018-11-16", "close": 34.6, "volume": 56022.0}, {"date": "2018-11-19", "close": 34.14, "volume": 55277.0}, {"date": "2018-11-20", "close": 33.46, "volume": 32154.0}, {"date": "2018-11-21", "close": 33.86, "volume": 114868.0}, {"date": "2018-11-23", "close": 33.8779, "volume": 4631.0}, {"date": "2018-11-26", "close": 33.41, "volume": 48122.0}, {"date": "2018-11-27", "close": 33.5, "volume": 21903.0}, {"date": "2018-11-28", "close": 34.5, "volume": 29726.0}, {"date": "2018-11-29", "close": 34.3602, "volume": 47322.0}, {"date": "2018-11-30", "close": 34.19, "volume": 38754.0}, {"date": "2018-12-03", "close": 34.95, "volume": 47387.0}, {"date": "2018-12-04", "close": 34.16, "volume": 41283.0}, {"date": "2018-12-06", "close": 34.18, "volume": 73554.0}, {"date": "2018-12-07", "close": 33.69, "volume": 29986.0}, {"date": "2018-12-10", "close": 33.25, "volume": 72892.0}, {"date": "2018-12-11", "close": 33.38, "volume": 204518.0}, {"date": "2018-12-12", "close": 33.83, "volume": 40697.0}, {"date": "2018-12-13", "close": 34.07, "volume": 232584.0}, {"date": "2018-12-14", "close": 33.44, "volume": 78629.0}, {"date": "2018-12-17", "close": 33.19, "volume": 93150.0}, {"date": "2018-12-18", "close": 32.74, "volume": 72067.0}, {"date": "2018-12-19", "close": 32.15, "volume": 76825.0}, {"date": "2018-12-20", "close": 32.475, "volume": 96853.0}, {"date": "2018-12-21", "close": 31.89, "volume": 35930.0}, {"date": "2018-12-24", "close": 31.635, "volume": 102216.0}, {"date": "2018-12-26", "close": 31.98, "volume": 108563.0}, {"date": "2018-12-27", "close": 32.14, "volume": 73968.0}, {"date": "2018-12-28", "close": 32.02, "volume": 117638.0}, {"date": "2018-12-31", "close": 32.19, "volume": 170752.0}, {"date": "2019-01-02", "close": 32.18, "volume": 124917.0}, {"date": "2019-01-03", "close": 31.7, "volume": 33276.0}, {"date": "2019-01-04", "close": 32.55, "volume": 42379.0}, {"date": "2019-01-07", "close": 32.82, "volume": 24475.0}, {"date": "2019-01-08", "close": 32.73, "volume": 31098.0}, {"date": "2019-01-09", "close": 32.97, "volume": 37146.0}, {"date": "2019-01-10", "close": 33.23, "volume": 28684.0}, {"date": "2019-01-11", "close": 33.08, "volume": 17909.0}, {"date": "2019-01-14", "close": 33.21, "volume": 36725.0}, {"date": "2019-01-15", "close": 33.25, "volume": 28615.0}, {"date": "2019-01-16", "close": 33.77, "volume": 22817.0}, {"date": "2019-01-17", "close": 33.9, "volume": 10063.0}, {"date": "2019-01-18", "close": 33.93, "volume": 24736.0}, {"date": "2019-01-22", "close": 33.4594, "volume": 35738.0}, {"date": "2019-01-23", "close": 34.19, "volume": 19706.0}, {"date": "2019-01-24", "close": 34.36, "volume": 53681.0}, {"date": "2019-01-25", "close": 34.58, "volume": 11181.0}, {"date": "2019-01-28", "close": 34.27, "volume": 39616.0}, {"date": "2019-01-29", "close": 34.34, "volume": 34976.0}, {"date": "2019-01-30", "close": 35.0, "volume": 33173.0}, {"date": "2019-01-31", "close": 35.57, "volume": 248866.0}, {"date": "2019-02-01", "close": 35.28, "volume": 157448.0}, {"date": "2019-02-04", "close": 35.5, "volume": 35437.0}, {"date": "2019-02-05", "close": 35.7859, "volume": 68516.0}, {"date": "2019-02-06", "close": 35.3721, "volume": 31040.0}, {"date": "2019-02-07", "close": 34.985, "volume": 37641.0}, {"date": "2019-02-08", "close": 35.02, "volume": 22784.0}, {"date": "2019-02-11", "close": 34.64, "volume": 18610.0}, {"date": "2019-02-12", "close": 34.9, "volume": 22494.0}, {"date": "2019-02-13", "close": 34.63, "volume": 18913.0}, {"date": "2019-02-14", "close": 34.88, "volume": 19174.0}, {"date": "2019-02-15", "close": 34.89, "volume": 17807.0}, {"date": "2019-02-19", "close": 35.31, "volume": 16157.0}, {"date": "2019-02-20", "close": 35.39, "volume": 26600.0}, {"date": "2019-02-21", "close": 35.49, "volume": 9433.0}, {"date": "2019-02-22", "close": 35.83, "volume": 61871.0}, {"date": "2019-02-25", "close": 36.2081, "volume": 82348.0}, {"date": "2019-02-26", "close": 36.08, "volume": 11736.0}, {"date": "2019-02-27", "close": 35.66, "volume": 19141.0}, {"date": "2019-02-28", "close": 35.33, "volume": 18302.0}, {"date": "2019-03-01", "close": 35.4, "volume": 60059.0}, {"date": "2019-03-04", "close": 35.57, "volume": 10861.0}, {"date": "2019-03-05", "close": 35.99, "volume": 6409.0}, {"date": "2019-03-06", "close": 35.44, "volume": 36013.0}, {"date": "2019-03-07", "close": 34.97, "volume": 23722.0}, {"date": "2019-03-08", "close": 34.95, "volume": 154127.0}, {"date": "2019-03-11", "close": 35.4162, "volume": 12380.0}, {"date": "2019-03-12", "close": 35.57, "volume": 12511.0}, {"date": "2019-03-13", "close": 35.85, "volume": 11920.0}, {"date": "2019-03-14", "close": 35.57, "volume": 21321.0}, {"date": "2019-03-15", "close": 36.05, "volume": 65128.0}, {"date": "2019-03-18", "close": 36.475, "volume": 55176.0}, {"date": "2019-03-19", "close": 36.7, "volume": 40229.0}, {"date": "2019-03-20", "close": 36.7, "volume": 13799.0}, {"date": "2019-03-21", "close": 36.49, "volume": 15830.0}, {"date": "2019-03-22", "close": 35.22, "volume": 26019.0}, {"date": "2019-03-25", "close": 35.47, "volume": 10421.0}, {"date": "2019-03-26", "close": 35.67, "volume": 17791.0}, {"date": "2019-03-27", "close": 35.25, "volume": 35690.0}, {"date": "2019-03-28", "close": 35.3513, "volume": 5071.0}, {"date": "2019-03-29", "close": 35.55, "volume": 7189.0}, {"date": "2019-04-01", "close": 36.0923, "volume": 10257.0}, {"date": "2019-04-02", "close": 36.05, "volume": 13349.0}, {"date": "2019-04-03", "close": 36.23, "volume": 10727.0}, {"date": "2019-04-04", "close": 36.55, "volume": 10704.0}, {"date": "2019-04-05", "close": 36.5388, "volume": 11602.0}, {"date": "2019-04-08", "close": 36.7, "volume": 42228.0}, {"date": "2019-04-09", "close": 36.82, "volume": 24332.0}, {"date": "2019-04-10", "close": 36.74, "volume": 38603.0}, {"date": "2019-04-11", "close": 36.25, "volume": 7692.0}, {"date": "2019-04-12", "close": 36.34, "volume": 14076.0}, {"date": "2019-04-15", "close": 36.1, "volume": 10912.0}, {"date": "2019-04-16", "close": 36.48, "volume": 22623.0}, {"date": "2019-04-17", "close": 36.38, "volume": 17694.0}, {"date": "2019-04-18", "close": 36.32, "volume": 18874.0}, {"date": "2019-04-22", "close": 36.24, "volume": 7708.0}, {"date": "2019-04-23", "close": 36.21, "volume": 13195.0}, {"date": "2019-04-24", "close": 35.76, "volume": 76943.0}, {"date": "2019-04-25", "close": 35.71, "volume": 33273.0}, {"date": "2019-04-26", "close": 35.7437, "volume": 10627.0}, {"date": "2019-04-29", "close": 35.34, "volume": 16533.0}, {"date": "2019-04-30", "close": 35.52, "volume": 10821.0}, {"date": "2019-05-01", "close": 35.22, "volume": 30612.0}, {"date": "2019-05-02", "close": 35.29, "volume": 24030.0}, {"date": "2019-05-03", "close": 35.82, "volume": 27013.0}, {"date": "2019-05-06", "close": 34.94, "volume": 10816.0}, {"date": "2019-05-07", "close": 34.43, "volume": 56542.0}, {"date": "2019-05-08", "close": 34.44, "volume": 8082.0}, {"date": "2019-05-09", "close": 33.8, "volume": 16512.0}, {"date": "2019-05-10", "close": 34.13, "volume": 22458.0}, {"date": "2019-05-13", "close": 32.8, "volume": 80667.0}, {"date": "2019-05-14", "close": 33.2, "volume": 28350.0}, {"date": "2019-05-15", "close": 33.27, "volume": 18652.0}, {"date": "2019-05-16", "close": 33.0, "volume": 12434.0}, {"date": "2019-05-17", "close": 32.28, "volume": 16567.0}, {"date": "2019-05-20", "close": 32.14, "volume": 13443.0}, {"date": "2019-05-21", "close": 32.415, "volume": 12151.0}, {"date": "2019-05-22", "close": 32.49, "volume": 17362.0}, {"date": "2019-05-23", "close": 31.9389, "volume": 16610.0}, {"date": "2019-05-24", "close": 32.0878, "volume": 9569.0}, {"date": "2019-05-28", "close": 32.31, "volume": 7750.0}, {"date": "2019-05-29", "close": 32.56, "volume": 19365.0}, {"date": "2019-05-30", "close": 32.8776, "volume": 7289.0}, {"date": "2019-05-31", "close": 33.17, "volume": 23379.0}, {"date": "2019-06-03", "close": 33.18, "volume": 24498.0}, {"date": "2019-06-04", "close": 33.32, "volume": 44311.0}, {"date": "2019-06-05", "close": 33.28, "volume": 12101.0}, {"date": "2019-06-06", "close": 33.18, "volume": 26147.0}, {"date": "2019-06-07", "close": 33.5, "volume": 33074.0}, {"date": "2019-06-10", "close": 33.77, "volume": 30137.0}, {"date": "2019-06-11", "close": 34.08, "volume": 14399.0}, {"date": "2019-06-12", "close": 33.76, "volume": 20003.0}, {"date": "2019-06-13", "close": 33.74, "volume": 15807.0}, {"date": "2019-06-14", "close": 33.08, "volume": 11216.0}, {"date": "2019-06-17", "close": 33.13, "volume": 9203.0}, {"date": "2019-06-18", "close": 33.76, "volume": 8960.0}, {"date": "2019-06-19", "close": 34.23, "volume": 18382.0}, {"date": "2019-06-20", "close": 34.71, "volume": 72012.0}, {"date": "2019-06-21", "close": 34.36, "volume": 11166.0}, {"date": "2019-06-24", "close": 34.31, "volume": 29207.0}, {"date": "2019-06-25", "close": 34.17, "volume": 13900.0}, {"date": "2019-06-26", "close": 34.5, "volume": 14875.0}, {"date": "2019-06-27", "close": 35.0614, "volume": 17040.0}, {"date": "2019-06-28", "close": 35.05, "volume": 7926.0}, {"date": "2019-07-01", "close": 35.6199, "volume": 17273.0}, {"date": "2019-07-02", "close": 35.69, "volume": 9124.0}, {"date": "2019-07-03", "close": 35.7, "volume": 10176.0}, {"date": "2019-07-05", "close": 35.74, "volume": 40287.0}, {"date": "2019-07-08", "close": 35.6075, "volume": 17508.0}, {"date": "2019-07-09", "close": 35.46, "volume": 9542.0}, {"date": "2019-07-10", "close": 35.84, "volume": 21417.0}, {"date": "2019-07-11", "close": 36.0, "volume": 16736.0}, {"date": "2019-07-12", "close": 35.96, "volume": 26157.0}, {"date": "2019-07-15", "close": 36.07, "volume": 16671.0}, {"date": "2019-07-16", "close": 36.1875, "volume": 24976.0}, {"date": "2019-07-17", "close": 36.17, "volume": 70404.0}, {"date": "2019-07-18", "close": 36.61, "volume": 22941.0}, {"date": "2019-07-19", "close": 36.41, "volume": 43695.0}, {"date": "2019-07-22", "close": 36.42, "volume": 10164.0}, {"date": "2019-07-23", "close": 36.3, "volume": 14454.0}, {"date": "2019-07-24", "close": 36.34, "volume": 14931.0}, {"date": "2019-07-25", "close": 36.11, "volume": 22194.0}, {"date": "2019-07-26", "close": 36.28, "volume": 11818.0}, {"date": "2019-07-29", "close": 36.32, "volume": 14981.0}, {"date": "2019-07-30", "close": 35.89, "volume": 18150.0}, {"date": "2019-07-31", "close": 35.78, "volume": 20250.0}, {"date": "2019-08-01", "close": 35.0954, "volume": 24018.0}, {"date": "2019-08-02", "close": 34.43, "volume": 49596.0}, {"date": "2019-08-05", "close": 33.4, "volume": 32164.0}, {"date": "2019-08-06", "close": 34.0, "volume": 48213.0}, {"date": "2019-08-07", "close": 34.18, "volume": 49042.0}, {"date": "2019-08-08", "close": 34.74, "volume": 41416.0}, {"date": "2019-08-09", "close": 34.52, "volume": 17252.0}, {"date": "2019-08-12", "close": 34.0243, "volume": 15628.0}, {"date": "2019-08-13", "close": 34.35, "volume": 8594.0}, {"date": "2019-08-14", "close": 33.7305, "volume": 43004.0}, {"date": "2019-08-15", "close": 33.9, "volume": 33721.0}, {"date": "2019-08-16", "close": 34.08, "volume": 18721.0}, {"date": "2019-08-19", "close": 34.1738, "volume": 18680.0}, {"date": "2019-08-20", "close": 34.24, "volume": 17728.0}, {"date": "2019-08-21", "close": 34.49, "volume": 13919.0}, {"date": "2019-08-22", "close": 34.28, "volume": 16808.0}, {"date": "2019-08-23", "close": 33.92, "volume": 22786.0}, {"date": "2019-08-26", "close": 33.67, "volume": 25273.0}, {"date": "2019-08-27", "close": 33.9489, "volume": 74740.0}, {"date": "2019-08-28", "close": 33.82, "volume": 8689.0}, {"date": "2019-08-29", "close": 34.23, "volume": 13181.0}, {"date": "2019-08-30", "close": 34.29, "volume": 4231.0}, {"date": "2019-09-03", "close": 34.53, "volume": 6634.0}, {"date": "2019-09-04", "close": 35.0471, "volume": 15100.0}, {"date": "2019-09-05", "close": 35.29, "volume": 23793.0}, {"date": "2019-09-06", "close": 35.29, "volume": 6940.0}, {"date": "2019-09-09", "close": 35.21, "volume": 8216.0}, {"date": "2019-09-10", "close": 35.16, "volume": 22170.0}, {"date": "2019-09-11", "close": 35.4, "volume": 16605.0}, {"date": "2019-09-12", "close": 35.85, "volume": 26891.0}, {"date": "2019-09-13", "close": 36.0, "volume": 18471.0}, {"date": "2019-09-16", "close": 35.6, "volume": 10189.0}, {"date": "2019-09-17", "close": 35.68, "volume": 13485.0}, {"date": "2019-09-18", "close": 35.68, "volume": 9974.0}, {"date": "2019-09-19", "close": 35.47, "volume": 11062.0}, {"date": "2019-09-20", "close": 35.4, "volume": 11776.0}, {"date": "2019-09-23", "close": 35.44, "volume": 9352.0}, {"date": "2019-09-24", "close": 35.155, "volume": 7944.0}, {"date": "2019-09-25", "close": 34.4, "volume": 13891.0}, {"date": "2019-09-26", "close": 34.35, "volume": 20022.0}, {"date": "2019-09-27", "close": 34.04, "volume": 14599.0}, {"date": "2019-09-30", "close": 34.07, "volume": 111275.0}, {"date": "2019-10-01", "close": 33.93, "volume": 16578.0}, {"date": "2019-10-02", "close": 33.957, "volume": 23807.0}, {"date": "2019-10-03", "close": 34.43, "volume": 8658.0}, {"date": "2019-10-04", "close": 34.67, "volume": 14462.0}, {"date": "2019-10-07", "close": 34.36, "volume": 6456.0}, {"date": "2019-10-08", "close": 34.27, "volume": 17413.0}, {"date": "2019-10-09", "close": 34.28, "volume": 10725.0}, {"date": "2019-10-10", "close": 34.55, "volume": 13942.0}, {"date": "2019-10-11", "close": 34.91, "volume": 9026.0}, {"date": "2019-10-14", "close": 34.45, "volume": 7579.0}, {"date": "2019-10-15", "close": 34.8899, "volume": 23011.0}, {"date": "2019-10-16", "close": 34.67, "volume": 9535.0}, {"date": "2019-10-17", "close": 35.03, "volume": 15483.0}, {"date": "2019-10-18", "close": 35.18, "volume": 10216.0}, {"date": "2019-10-21", "close": 35.433, "volume": 6518.0}, {"date": "2019-10-22", "close": 35.62, "volume": 15347.0}, {"date": "2019-10-23", "close": 35.82, "volume": 18043.0}, {"date": "2019-10-24", "close": 35.82, "volume": 20144.0}, {"date": "2019-10-25", "close": 35.8855, "volume": 5097.0}, {"date": "2019-10-28", "close": 36.03, "volume": 28688.0}, {"date": "2019-10-29", "close": 35.72, "volume": 6505.0}, {"date": "2019-10-30", "close": 35.96, "volume": 10715.0}, {"date": "2019-10-31", "close": 35.54, "volume": 53132.0}, {"date": "2019-11-01", "close": 36.12, "volume": 20223.0}, {"date": "2019-11-04", "close": 36.42, "volume": 10513.0}, {"date": "2019-11-05", "close": 36.3792, "volume": 19365.0}, {"date": "2019-11-06", "close": 36.32, "volume": 12193.0}, {"date": "2019-11-07", "close": 36.56, "volume": 11498.0}, {"date": "2019-11-08", "close": 36.23, "volume": 5761.0}, {"date": "2019-11-11", "close": 36.0954, "volume": 13933.0}, {"date": "2019-11-12", "close": 35.9, "volume": 18173.0}, {"date": "2019-11-13", "close": 35.822, "volume": 10350.0}, {"date": "2019-11-14", "close": 35.92, "volume": 15297.0}, {"date": "2019-11-15", "close": 36.06, "volume": 13682.0}, {"date": "2019-11-18", "close": 36.225, "volume": 4338.0}, {"date": "2019-11-19", "close": 36.41, "volume": 12792.0}, {"date": "2019-11-20", "close": 36.245, "volume": 29116.0}, {"date": "2019-11-21", "close": 36.292, "volume": 42789.0}, {"date": "2019-11-22", "close": 36.39, "volume": 30482.0}, {"date": "2019-11-25", "close": 36.51, "volume": 12043.0}, {"date": "2019-11-26", "close": 36.54, "volume": 11349.0}, {"date": "2019-11-27", "close": 36.571, "volume": 15697.0}, {"date": "2019-11-29", "close": 36.115, "volume": 3164.0}, {"date": "2019-12-02", "close": 36.21, "volume": 8245.0}, {"date": "2019-12-03", "close": 36.26, "volume": 8777.0}, {"date": "2019-12-04", "close": 36.5308, "volume": 32653.0}, {"date": "2019-12-05", "close": 36.72, "volume": 8760.0}, {"date": "2019-12-06", "close": 37.1, "volume": 12381.0}, {"date": "2019-12-09", "close": 37.1103, "volume": 17373.0}, {"date": "2019-12-10", "close": 37.09, "volume": 17963.0}, {"date": "2019-12-11", "close": 37.585, "volume": 10921.0}, {"date": "2019-12-12", "close": 38.1058, "volume": 16740.0}, {"date": "2019-12-13", "close": 37.28, "volume": 12530.0}, {"date": "2019-12-16", "close": 37.93, "volume": 47699.0}, {"date": "2019-12-17", "close": 37.9621, "volume": 36700.0}, {"date": "2019-12-18", "close": 37.82, "volume": 12435.0}, {"date": "2019-12-19", "close": 37.995, "volume": 37751.0}, {"date": "2019-12-20", "close": 37.93, "volume": 42440.0}, {"date": "2019-12-23", "close": 38.0, "volume": 94531.0}, {"date": "2019-12-24", "close": 38.1553, "volume": 35858.0}, {"date": "2019-12-26", "close": 38.62, "volume": 83601.0}, {"date": "2019-12-27", "close": 39.0058, "volume": 653321.0}, {"date": "2019-12-30", "close": 39.1928, "volume": 42112.0}, {"date": "2019-12-31", "close": 39.52, "volume": 12854.0}, {"date": "2020-01-02", "close": 40.28, "volume": 96166.0}, {"date": "2020-01-03", "close": 39.5634, "volume": 21711.0}, {"date": "2020-01-06", "close": 39.1661, "volume": 37955.0}, {"date": "2020-01-07", "close": 39.1491, "volume": 157141.0}, {"date": "2020-01-08", "close": 39.1437, "volume": 67018.0}, {"date": "2020-01-09", "close": 39.38, "volume": 61563.0}, {"date": "2020-01-10", "close": 39.585, "volume": 78847.0}, {"date": "2020-01-13", "close": 40.18, "volume": 41483.0}, {"date": "2020-01-14", "close": 40.3125, "volume": 56289.0}, {"date": "2020-01-15", "close": 39.9617, "volume": 57335.0}, {"date": "2020-01-16", "close": 40.12, "volume": 65798.0}, {"date": "2020-01-17", "close": 40.36, "volume": 38508.0}, {"date": "2020-01-21", "close": 39.61, "volume": 24767.0}, {"date": "2020-01-22", "close": 39.81, "volume": 19291.0}, {"date": "2020-01-23", "close": 39.75, "volume": 50765.0}, {"date": "2020-01-24", "close": 39.4021, "volume": 41755.0}, {"date": "2020-01-27", "close": 38.0, "volume": 43664.0}, {"date": "2020-01-28", "close": 38.3281, "volume": 27419.0}, {"date": "2020-01-29", "close": 38.2821, "volume": 13998.0}, {"date": "2020-01-30", "close": 37.37, "volume": 96088.0}, {"date": "2020-01-31", "close": 36.76, "volume": 38226.0}, {"date": "2020-02-03", "close": 37.05, "volume": 33441.0}, {"date": "2020-02-04", "close": 38.0195, "volume": 108162.0}, {"date": "2020-02-05", "close": 38.035, "volume": 27568.0}, {"date": "2020-02-06", "close": 38.08, "volume": 47078.0}, {"date": "2020-02-07", "close": 37.12, "volume": 37736.0}, {"date": "2020-02-10", "close": 36.9322, "volume": 26112.0}, {"date": "2020-02-11", "close": 37.54, "volume": 32844.0}, {"date": "2020-02-12", "close": 37.9615, "volume": 178603.0}, {"date": "2020-02-13", "close": 37.88, "volume": 29013.0}, {"date": "2020-02-14", "close": 37.83, "volume": 26334.0}, {"date": "2020-02-18", "close": 37.935, "volume": 22518.0}, {"date": "2020-02-19", "close": 38.21, "volume": 31554.0}, {"date": "2020-02-20", "close": 37.49, "volume": 17768.0}, {"date": "2020-02-21", "close": 37.75, "volume": 21603.0}, {"date": "2020-02-24", "close": 36.45, "volume": 44712.0}, {"date": "2020-02-25", "close": 35.7149, "volume": 102462.0}, {"date": "2020-02-26", "close": 36.0, "volume": 120009.0}, {"date": "2020-02-27", "close": 34.5715, "volume": 126134.0}, {"date": "2020-02-28", "close": 34.3545, "volume": 603528.0}, {"date": "2020-03-02", "close": 35.25, "volume": 53306.0}, {"date": "2020-03-03", "close": 35.23, "volume": 27563.0}, {"date": "2020-03-04", "close": 35.73, "volume": 49776.0}, {"date": "2020-03-05", "close": 34.514, "volume": 45745.0}, {"date": "2020-03-06", "close": 33.9231, "volume": 23911.0}, {"date": "2020-03-09", "close": 31.3, "volume": 37560.0}, {"date": "2020-03-10", "close": 32.38, "volume": 37716.0}, {"date": "2020-03-11", "close": 30.8634, "volume": 23523.0}, {"date": "2020-03-12", "close": 26.8419, "volume": 79623.0}, {"date": "2020-03-13", "close": 28.35, "volume": 97902.0}, {"date": "2020-03-16", "close": 24.5, "volume": 37575.0}, {"date": "2020-03-17", "close": 25.115, "volume": 102706.0}, {"date": "2020-03-18", "close": 22.71, "volume": 63920.0}, {"date": "2020-03-19", "close": 22.78, "volume": 27270.0}, {"date": "2020-03-20", "close": 22.9107, "volume": 126447.0}, {"date": "2020-03-23", "close": 22.61, "volume": 149509.0}, {"date": "2020-03-24", "close": 24.12, "volume": 108283.0}, {"date": "2020-03-25", "close": 25.3764, "volume": 79606.0}, {"date": "2020-03-26", "close": 26.1205, "volume": 73862.0}, {"date": "2020-03-27", "close": 24.79, "volume": 124087.0}, {"date": "2020-03-30", "close": 25.0, "volume": 163408.0}, {"date": "2020-03-31", "close": 24.99, "volume": 123704.0}, {"date": "2020-04-01", "close": 24.2, "volume": 58043.0}, {"date": "2020-04-02", "close": 24.845, "volume": 231812.0}, {"date": "2020-04-03", "close": 24.32, "volume": 51368.0}, {"date": "2020-04-06", "close": 25.5654, "volume": 119342.0}, {"date": "2020-04-07", "close": 25.88, "volume": 163568.0}, {"date": "2020-04-08", "close": 26.48, "volume": 152600.0}, {"date": "2020-04-09", "close": 26.59, "volume": 69866.0}, {"date": "2020-04-13", "close": 26.87, "volume": 37586.0}, {"date": "2020-04-14", "close": 27.57, "volume": 69745.0}, {"date": "2020-04-15", "close": 26.94, "volume": 11710.0}, {"date": "2020-04-16", "close": 26.8275, "volume": 21690.0}, {"date": "2020-04-17", "close": 27.29, "volume": 16231.0}, {"date": "2020-04-20", "close": 27.1, "volume": 14562.0}, {"date": "2020-04-21", "close": 26.4899, "volume": 32502.0}, {"date": "2020-04-22", "close": 26.8584, "volume": 10015.0}, {"date": "2020-04-23", "close": 26.9452, "volume": 154827.0}, {"date": "2020-04-24", "close": 26.82, "volume": 23126.0}, {"date": "2020-04-27", "close": 27.4697, "volume": 26970.0}, {"date": "2020-04-28", "close": 27.4795, "volume": 22736.0}, {"date": "2020-04-29", "close": 28.35, "volume": 21814.0}, {"date": "2020-04-30", "close": 27.653, "volume": 16573.0}, {"date": "2020-05-01", "close": 26.75, "volume": 15513.0}, {"date": "2020-05-04", "close": 27.37, "volume": 22761.0}, {"date": "2020-05-05", "close": 27.41, "volume": 70533.0}, {"date": "2020-05-06", "close": 27.11, "volume": 20343.0}, {"date": "2020-05-07", "close": 27.4416, "volume": 80836.0}, {"date": "2020-05-08", "close": 27.87, "volume": 26018.0}, {"date": "2020-05-11", "close": 27.74, "volume": 15607.0}, {"date": "2020-05-12", "close": 27.92, "volume": 118755.0}, {"date": "2020-05-13", "close": 27.83, "volume": 37897.0}, {"date": "2020-05-14", "close": 28.0044, "volume": 45444.0}, {"date": "2020-05-15", "close": 27.83, "volume": 28424.0}, {"date": "2020-05-18", "close": 28.88, "volume": 31881.0}, {"date": "2020-05-19", "close": 28.745, "volume": 86689.0}, {"date": "2020-05-20", "close": 29.03, "volume": 12543.0}, {"date": "2020-05-21", "close": 29.11, "volume": 15582.0}, {"date": "2020-05-22", "close": 28.92, "volume": 14707.0}, {"date": "2020-05-26", "close": 29.67, "volume": 26936.0}, {"date": "2020-05-27", "close": 29.9716, "volume": 18827.0}, {"date": "2020-05-28", "close": 29.63, "volume": 28059.0}, {"date": "2020-05-29", "close": 29.9387, "volume": 21486.0}, {"date": "2020-06-01", "close": 30.81, "volume": 27127.0}, {"date": "2020-06-02", "close": 31.71, "volume": 30283.0}, {"date": "2020-06-03", "close": 32.6, "volume": 21691.0}, {"date": "2020-06-04", "close": 32.01, "volume": 13384.0}, {"date": "2020-06-05", "close": 33.1816, "volume": 85139.0}, {"date": "2020-06-08", "close": 33.83, "volume": 10114.0}, {"date": "2020-06-09", "close": 33.485, "volume": 32280.0}, {"date": "2020-06-10", "close": 33.503, "volume": 28072.0}, {"date": "2020-06-11", "close": 31.7764, "volume": 34039.0}, {"date": "2020-06-12", "close": 32.5527, "volume": 21278.0}, {"date": "2020-06-15", "close": 32.245, "volume": 14669.0}, {"date": "2020-06-16", "close": 32.4733, "volume": 16427.0}, {"date": "2020-06-17", "close": 32.6278, "volume": 19201.0}, {"date": "2020-06-18", "close": 32.6987, "volume": 6217.0}, {"date": "2020-06-19", "close": 32.84, "volume": 15099.0}, {"date": "2020-06-22", "close": 33.3034, "volume": 6668.0}, {"date": "2020-06-23", "close": 33.22, "volume": 11988.0}, {"date": "2020-06-24", "close": 32.56, "volume": 11199.0}, {"date": "2020-06-25", "close": 32.475, "volume": 12872.0}, {"date": "2020-06-26", "close": 32.21, "volume": 9491.0}, {"date": "2020-06-29", "close": 32.4589, "volume": 14254.0}, {"date": "2020-06-30", "close": 32.57, "volume": 19093.0}, {"date": "2020-07-01", "close": 32.96, "volume": 19398.0}, {"date": "2020-07-02", "close": 33.78, "volume": 9993.0}, {"date": "2020-07-06", "close": 35.1, "volume": 40434.0}, {"date": "2020-07-07", "close": 34.82, "volume": 13185.0}, {"date": "2020-07-08", "close": 35.31, "volume": 17329.0}, {"date": "2020-07-09", "close": 35.24, "volume": 13952.0}, {"date": "2020-07-10", "close": 35.0347, "volume": 7133.0}, {"date": "2020-07-13", "close": 35.51, "volume": 14005.0}, {"date": "2020-07-14", "close": 35.56, "volume": 4723.0}, {"date": "2020-07-15", "close": 35.585, "volume": 26819.0}, {"date": "2020-07-16", "close": 35.17, "volume": 11593.0}, {"date": "2020-07-17", "close": 35.5055, "volume": 34459.0}, {"date": "2020-07-20", "close": 36.14, "volume": 32168.0}, {"date": "2020-07-21", "close": 36.06, "volume": 12553.0}, {"date": "2020-07-22", "close": 35.84, "volume": 12883.0}, {"date": "2020-07-23", "close": 35.6328, "volume": 20503.0}, {"date": "2020-07-24", "close": 35.5042, "volume": 18064.0}, {"date": "2020-07-27", "close": 35.61, "volume": 19205.0}, {"date": "2020-07-28", "close": 35.05, "volume": 15465.0}, {"date": "2020-07-29", "close": 35.3627, "volume": 5400.0}, {"date": "2020-07-30", "close": 34.865, "volume": 9357.0}, {"date": "2020-07-31", "close": 34.7089, "volume": 8973.0}, {"date": "2020-08-03", "close": 34.92, "volume": 88651.0}, {"date": "2020-08-04", "close": 35.52, "volume": 95514.0}, {"date": "2020-08-05", "close": 35.925, "volume": 45941.0}, {"date": "2020-08-06", "close": 35.42, "volume": 12833.0}, {"date": "2020-08-07", "close": 35.115, "volume": 7257.0}, {"date": "2020-08-10", "close": 35.1903, "volume": 26436.0}, {"date": "2020-08-11", "close": 35.57, "volume": 11484.0}, {"date": "2020-08-12", "close": 35.32, "volume": 6812.0}, {"date": "2020-08-13", "close": 35.13, "volume": 11769.0}, {"date": "2020-08-14", "close": 35.32, "volume": 8370.0}, {"date": "2020-08-17", "close": 35.321, "volume": 10949.0}, {"date": "2020-08-18", "close": 35.605, "volume": 9207.0}, {"date": "2020-08-19", "close": 35.62, "volume": 96191.0}, {"date": "2020-08-20", "close": 35.43, "volume": 5541.0}, {"date": "2020-08-21", "close": 35.535, "volume": 9273.0}, {"date": "2020-08-24", "close": 35.815, "volume": 11227.0}, {"date": "2020-08-25", "close": 35.7, "volume": 5225.0}, {"date": "2020-08-26", "close": 35.7445, "volume": 26279.0}, {"date": "2020-08-27", "close": 35.37, "volume": 9729.0}, {"date": "2020-08-28", "close": 35.9999, "volume": 9962.0}, {"date": "2020-08-31", "close": 35.345, "volume": 23527.0}, {"date": "2020-09-01", "close": 35.57, "volume": 91246.0}, {"date": "2020-09-02", "close": 35.345, "volume": 14804.0}, {"date": "2020-09-03", "close": 34.8, "volume": 21014.0}, {"date": "2020-09-04", "close": 34.835, "volume": 13582.0}, {"date": "2020-09-08", "close": 34.41, "volume": 21605.0}, {"date": "2020-09-09", "close": 34.8, "volume": 15907.0}, {"date": "2020-09-10", "close": 34.08, "volume": 7304.0}, {"date": "2020-09-11", "close": 34.3297, "volume": 3374.0}, {"date": "2020-09-14", "close": 34.99, "volume": 4743.0}, {"date": "2020-09-15", "close": 35.05, "volume": 6436.0}, {"date": "2020-09-16", "close": 35.3342, "volume": 18447.0}, {"date": "2020-09-17", "close": 35.23, "volume": 5049.0}, {"date": "2020-09-18", "close": 35.0528, "volume": 11340.0}, {"date": "2020-09-21", "close": 34.28, "volume": 18152.0}, {"date": "2020-09-22", "close": 34.03, "volume": 58057.0}, {"date": "2020-09-23", "close": 33.4144, "volume": 43806.0}, {"date": "2020-09-24", "close": 33.1274, "volume": 68596.0}, {"date": "2020-09-25", "close": 32.902, "volume": 11753.0}, {"date": "2020-09-28", "close": 33.3832, "volume": 17436.0}, {"date": "2020-09-29", "close": 33.36, "volume": 8028.0}, {"date": "2020-09-30", "close": 33.5811, "volume": 23011.0}, {"date": "2020-10-01", "close": 33.97, "volume": 89030.0}, {"date": "2020-10-02", "close": 33.7653, "volume": 21313.0}, {"date": "2020-10-05", "close": 34.19, "volume": 19741.0}, {"date": "2020-10-06", "close": 34.18, "volume": 5395.0}, {"date": "2020-10-07", "close": 34.3311, "volume": 40268.0}, {"date": "2020-10-08", "close": 34.4871, "volume": 14030.0}, {"date": "2020-10-09", "close": 34.82, "volume": 3877.0}, {"date": "2020-10-12", "close": 34.72, "volume": 14921.0}, {"date": "2020-10-13", "close": 34.38, "volume": 9737.0}, {"date": "2020-10-14", "close": 34.545, "volume": 8394.0}, {"date": "2020-10-15", "close": 34.13, "volume": 15222.0}, {"date": "2020-10-16", "close": 34.1299, "volume": 11177.0}, {"date": "2020-10-19", "close": 34.08, "volume": 62534.0}, {"date": "2020-10-20", "close": 34.4555, "volume": 12690.0}, {"date": "2020-10-21", "close": 34.5032, "volume": 18734.0}, {"date": "2020-10-22", "close": 34.4379, "volume": 108509.0}, {"date": "2020-10-23", "close": 34.44, "volume": 31113.0}, {"date": "2020-10-26", "close": 33.97, "volume": 12663.0}, {"date": "2020-10-27", "close": 33.76, "volume": 34639.0}, {"date": "2020-10-28", "close": 32.81, "volume": 13683.0}, {"date": "2020-10-29", "close": 32.95, "volume": 12260.0}, {"date": "2020-10-30", "close": 32.47, "volume": 27693.0}, {"date": "2020-11-02", "close": 32.62, "volume": 23884.0}, {"date": "2020-11-03", "close": 33.24, "volume": 12078.0}, {"date": "2020-11-04", "close": 33.79, "volume": 13135.0}, {"date": "2020-11-05", "close": 34.56, "volume": 29862.0}, {"date": "2020-11-06", "close": 34.95, "volume": 11193.0}, {"date": "2020-11-09", "close": 35.8299, "volume": 11627.0}, {"date": "2020-11-10", "close": 35.38, "volume": 9563.0}, {"date": "2020-11-11", "close": 35.8474, "volume": 22080.0}, {"date": "2020-11-12", "close": 35.4653, "volume": 29355.0}, {"date": "2020-11-13", "close": 35.9582, "volume": 119275.0}, {"date": "2020-11-16", "close": 36.4, "volume": 8933.0}, {"date": "2020-11-17", "close": 36.43, "volume": 25853.0}, {"date": "2020-11-18", "close": 36.5614, "volume": 17719.0}, {"date": "2020-11-19", "close": 36.9, "volume": 12459.0}, {"date": "2020-11-20", "close": 37.005, "volume": 19476.0}, {"date": "2020-11-23", "close": 37.0957, "volume": 16112.0}, {"date": "2020-11-24", "close": 37.56, "volume": 10378.0}, {"date": "2020-11-25", "close": 37.5921, "volume": 8237.0}, {"date": "2020-11-27", "close": 38.1044, "volume": 5045.0}, {"date": "2020-11-30", "close": 37.84, "volume": 8448.0}, {"date": "2020-12-01", "close": 38.43, "volume": 18542.0}, {"date": "2020-12-02", "close": 38.5639, "volume": 5927.0}, {"date": "2020-12-03", "close": 38.91, "volume": 18024.0}, {"date": "2020-12-04", "close": 39.1434, "volume": 12770.0}, {"date": "2020-12-07", "close": 39.27, "volume": 4993.0}, {"date": "2020-12-08", "close": 39.5, "volume": 13059.0}, {"date": "2020-12-09", "close": 39.0, "volume": 7096.0}, {"date": "2020-12-10", "close": 39.5151, "volume": 21905.0}, {"date": "2020-12-11", "close": 39.32, "volume": 9958.0}, {"date": "2020-12-14", "close": 39.455, "volume": 10885.0}, {"date": "2020-12-15", "close": 39.7526, "volume": 29633.0}, {"date": "2020-12-16", "close": 40.205, "volume": 8251.0}, {"date": "2020-12-17", "close": 40.43, "volume": 216360.0}, {"date": "2020-12-18", "close": 40.46, "volume": 33202.0}, {"date": "2020-12-21", "close": 39.96, "volume": 44859.0}, {"date": "2020-12-22", "close": 39.1928, "volume": 24742.0}, {"date": "2020-12-23", "close": 39.9, "volume": 29891.0}, {"date": "2020-12-24", "close": 39.895, "volume": 1235.0}, {"date": "2020-12-28", "close": 40.4614, "volume": 11891.0}, {"date": "2020-12-29", "close": 40.846, "volume": 9012.0}, {"date": "2020-12-30", "close": 41.15, "volume": 28136.0}, {"date": "2020-12-31", "close": 41.09, "volume": 67626.0}, {"date": "2021-01-04", "close": 41.17, "volume": 18188.0}, {"date": "2021-01-05", "close": 41.6438, "volume": 14111.0}, {"date": "2021-01-06", "close": 41.6, "volume": 13922.0}, {"date": "2021-01-07", "close": 42.13, "volume": 48848.0}, {"date": "2021-01-08", "close": 42.4317, "volume": 21106.0}, {"date": "2021-01-11", "close": 41.952, "volume": 15045.0}, {"date": "2021-01-12", "close": 42.2, "volume": 9863.0}, {"date": "2021-01-13", "close": 42.4742, "volume": 13053.0}, {"date": "2021-01-14", "close": 42.87, "volume": 22842.0}, {"date": "2021-01-15", "close": 42.1466, "volume": 14706.0}, {"date": "2021-01-19", "close": 42.6372, "volume": 128211.0}, {"date": "2021-01-20", "close": 43.0066, "volume": 52329.0}, {"date": "2021-01-21", "close": 42.8618, "volume": 58149.0}, {"date": "2021-01-22", "close": 42.5789, "volume": 33409.0}, {"date": "2021-01-25", "close": 42.4134, "volume": 119458.0}, {"date": "2021-01-26", "close": 42.49, "volume": 13556.0}, {"date": "2021-01-27", "close": 41.4954, "volume": 15923.0}, {"date": "2021-01-28", "close": 41.56, "volume": 27114.0}, {"date": "2021-01-29", "close": 40.9519, "volume": 30488.0}, {"date": "2021-02-01", "close": 41.6138, "volume": 21304.0}, {"date": "2021-02-02", "close": 42.4112, "volume": 28995.0}, {"date": "2021-02-03", "close": 42.717, "volume": 36065.0}, {"date": "2021-02-04", "close": 42.9039, "volume": 17134.0}, {"date": "2021-02-05", "close": 43.19, "volume": 12171.0}, {"date": "2021-02-08", "close": 43.5921, "volume": 16985.0}, {"date": "2021-02-09", "close": 43.867, "volume": 13567.0}, {"date": "2021-02-10", "close": 43.76, "volume": 9737.0}, {"date": "2021-02-11", "close": 44.1, "volume": 10878.0}, {"date": "2021-02-12", "close": 44.16, "volume": 17502.0}, {"date": "2021-02-16", "close": 44.5, "volume": 13415.0}, {"date": "2021-02-17", "close": 45.02, "volume": 47836.0}, {"date": "2021-02-18", "close": 44.63, "volume": 11462.0}, {"date": "2021-02-19", "close": 44.9475, "volume": 11677.0}, {"date": "2021-02-22", "close": 44.585, "volume": 38052.0}, {"date": "2021-02-23", "close": 44.74, "volume": 65289.0}, {"date": "2021-02-24", "close": 44.21, "volume": 18101.0}, {"date": "2021-02-25", "close": 43.7322, "volume": 20045.0}, {"date": "2021-02-26", "close": 43.32, "volume": 608913.0}, {"date": "2021-03-01", "close": 44.42, "volume": 33980.0}, {"date": "2021-03-02", "close": 44.052, "volume": 17322.0}, {"date": "2021-03-03", "close": 44.14, "volume": 24067.0}, {"date": "2021-03-04", "close": 43.58, "volume": 10041.0}, {"date": "2021-03-05", "close": 43.7082, "volume": 54827.0}, {"date": "2021-03-08", "close": 42.365, "volume": 90929.0}, {"date": "2021-03-09", "close": 42.8487, "volume": 64198.0}, {"date": "2021-03-10", "close": 43.2028, "volume": 43091.0}, {"date": "2021-03-11", "close": 44.259, "volume": 36846.0}, {"date": "2021-03-12", "close": 44.0, "volume": 19110.0}, {"date": "2021-03-15", "close": 44.22, "volume": 21306.0}, {"date": "2021-03-16", "close": 44.56, "volume": 20830.0}, {"date": "2021-03-17", "close": 44.82, "volume": 15486.0}, {"date": "2021-03-18", "close": 44.5, "volume": 8363.0}, {"date": "2021-03-19", "close": 44.726, "volume": 10357.0}, {"date": "2021-03-22", "close": 44.07, "volume": 19215.0}, {"date": "2021-03-23", "close": 43.26, "volume": 17021.0}, {"date": "2021-03-24", "close": 42.9158, "volume": 6067.0}, {"date": "2021-03-25", "close": 42.3663, "volume": 14787.0}, {"date": "2021-03-26", "close": 43.09, "volume": 9997.0}, {"date": "2021-03-29", "close": 43.14, "volume": 53186.0}, {"date": "2021-03-30", "close": 43.26, "volume": 6724.0}, {"date": "2021-03-31", "close": 43.5248, "volume": 9915.0}, {"date": "2021-04-01", "close": 43.85, "volume": 21249.0}, {"date": "2021-04-05", "close": 44.08, "volume": 6626.0}, {"date": "2021-04-06", "close": 44.19, "volume": 30040.0}, {"date": "2021-04-07", "close": 44.12, "volume": 24332.0}, {"date": "2021-04-08", "close": 44.5, "volume": 16859.0}, {"date": "2021-04-09", "close": 44.05, "volume": 12136.0}, {"date": "2021-04-12", "close": 43.7, "volume": 7034.0}, {"date": "2021-04-13", "close": 43.7913, "volume": 7737.0}, {"date": "2021-04-14", "close": 43.93, "volume": 22006.0}, {"date": "2021-04-15", "close": 44.315, "volume": 13053.0}, {"date": "2021-04-16", "close": 44.5309, "volume": 7211.0}, {"date": "2021-04-19", "close": 44.86, "volume": 7027.0}, {"date": "2021-04-20", "close": 44.745, "volume": 7739.0}, {"date": "2021-04-21", "close": 44.975, "volume": 5139.0}, {"date": "2021-04-22", "close": 44.87, "volume": 15219.0}, {"date": "2021-04-23", "close": 45.175, "volume": 4424.0}, {"date": "2021-04-26", "close": 45.2975, "volume": 9346.0}, {"date": "2021-04-27", "close": 45.4113, "volume": 42058.0}, {"date": "2021-04-28", "close": 45.8662, "volume": 11592.0}, {"date": "2021-04-29", "close": 46.22, "volume": 21236.0}, {"date": "2021-04-30", "close": 45.614, "volume": 11411.0}, {"date": "2021-05-03", "close": 45.4441, "volume": 15545.0}, {"date": "2021-05-04", "close": 44.7387, "volume": 24122.0}, {"date": "2021-05-05", "close": 45.2275, "volume": 14662.0}, {"date": "2021-05-06", "close": 45.405, "volume": 3667.0}, {"date": "2021-05-07", "close": 46.22, "volume": 6429.0}, {"date": "2021-05-10", "close": 46.01, "volume": 6688.0}, {"date": "2021-05-11", "close": 45.11, "volume": 19040.0}, {"date": "2021-05-12", "close": 43.7, "volume": 24937.0}, {"date": "2021-05-13", "close": 43.6, "volume": 6246.0}, {"date": "2021-05-14", "close": 43.6, "volume": 3621.0}, {"date": "2021-05-17", "close": 43.09, "volume": 8206.0}, {"date": "2021-05-18", "close": 44.3139, "volume": 5380.0}, {"date": "2021-05-19", "close": 44.4561, "volume": 4688.0}, {"date": "2021-05-20", "close": 44.4106, "volume": 3277.0}, {"date": "2021-05-21", "close": 44.3717, "volume": 8514.0}, {"date": "2021-05-24", "close": 45.0139, "volume": 7545.0}, {"date": "2021-05-25", "close": 45.0471, "volume": 8031.0}, {"date": "2021-05-26", "close": 45.605, "volume": 71881.0}, {"date": "2021-05-27", "close": 46.0471, "volume": 14222.0}, {"date": "2021-05-28", "close": 46.3161, "volume": 14369.0}, {"date": "2021-06-01", "close": 47.0663, "volume": 22584.0}, {"date": "2021-06-02", "close": 47.1915, "volume": 33259.0}, {"date": "2021-06-03", "close": 50.0, "volume": 5287.0}, {"date": "2021-06-04", "close": 47.6, "volume": 16768.0}, {"date": "2021-06-07", "close": 47.1883, "volume": 9358.0}, {"date": "2021-06-08", "close": 46.985, "volume": 20338.0}, {"date": "2021-06-09", "close": 46.915, "volume": 6320.0}, {"date": "2021-06-10", "close": 47.2848, "volume": 3874.0}, {"date": "2021-06-11", "close": 47.0344, "volume": 4913.0}, {"date": "2021-06-14", "close": 47.1303, "volume": 10590.0}, {"date": "2021-06-15", "close": 47.15, "volume": 31446.0}, {"date": "2021-06-16", "close": 46.59, "volume": 230635.0}, {"date": "2021-06-17", "close": 46.68, "volume": 113387.0}, {"date": "2021-06-18", "close": 46.37, "volume": 30517.0}, {"date": "2021-06-21", "close": 46.7096, "volume": 28042.0}, {"date": "2021-06-22", "close": 46.7713, "volume": 11139.0}, {"date": "2021-06-23", "close": 46.598, "volume": 27660.0}, {"date": "2021-06-24", "close": 46.59, "volume": 8511.0}, {"date": "2021-06-25", "close": 46.56, "volume": 15799.0}, {"date": "2021-06-28", "close": 46.8246, "volume": 18120.0}, {"date": "2021-06-29", "close": 46.71, "volume": 16800.0}, {"date": "2021-06-30", "close": 46.6372, "volume": 12683.0}, {"date": "2021-07-01", "close": 46.68, "volume": 62775.0}, {"date": "2021-07-02", "close": 46.86, "volume": 22891.0}, {"date": "2021-07-06", "close": 46.47, "volume": 8100.0}, {"date": "2021-07-07", "close": 46.49, "volume": 9880.0}, {"date": "2021-07-08", "close": 46.035, "volume": 17140.0}, {"date": "2021-07-09", "close": 46.3205, "volume": 17255.0}, {"date": "2021-07-12", "close": 46.45, "volume": 2574.0}, {"date": "2021-07-13", "close": 45.7086, "volume": 9284.0}, {"date": "2021-07-14", "close": 46.04, "volume": 16260.0}, {"date": "2021-07-15", "close": 46.3066, "volume": 7134.0}, {"date": "2021-07-16", "close": 46.1079, "volume": 11231.0}, {"date": "2021-07-19", "close": 45.2602, "volume": 7050.0}, {"date": "2021-07-20", "close": 45.18, "volume": 9125.0}, {"date": "2021-07-21", "close": 45.2, "volume": 8054.0}, {"date": "2021-07-22", "close": 45.48, "volume": 3077.0}, {"date": "2021-07-23", "close": 45.23, "volume": 13260.0}, {"date": "2021-07-26", "close": 45.0184, "volume": 28684.0}, {"date": "2021-07-27", "close": 43.56, "volume": 113323.0}, {"date": "2021-07-28", "close": 44.1093, "volume": 12774.0}, {"date": "2021-07-29", "close": 44.6641, "volume": 19760.0}, {"date": "2021-07-30", "close": 44.2309, "volume": 8275.0}, {"date": "2021-08-02", "close": 44.6696, "volume": 97618.0}, {"date": "2021-08-03", "close": 44.7376, "volume": 8533.0}, {"date": "2021-08-04", "close": 44.7731, "volume": 9660.0}, {"date": "2021-08-05", "close": 44.5352, "volume": 5409.0}, {"date": "2021-08-06", "close": 44.1814, "volume": 5294.0}, {"date": "2021-08-09", "close": 44.1043, "volume": 9852.0}, {"date": "2021-08-10", "close": 44.1563, "volume": 1713.0}, {"date": "2021-08-11", "close": 44.1283, "volume": 5710.0}, {"date": "2021-08-12", "close": 44.2643, "volume": 19495.0}, {"date": "2021-08-13", "close": 44.25, "volume": 17097.0}, {"date": "2021-08-16", "close": 43.775, "volume": 10181.0}, {"date": "2021-08-17", "close": 42.85, "volume": 22301.0}, {"date": "2021-08-18", "close": 43.21, "volume": 6262.0}, {"date": "2021-08-19", "close": 42.51, "volume": 10909.0}, {"date": "2021-08-20", "close": 42.5512, "volume": 2008.0}, {"date": "2021-08-23", "close": 43.565, "volume": 32190.0}, {"date": "2021-08-24", "close": 43.8529, "volume": 10092.0}, {"date": "2021-08-25", "close": 44.425, "volume": 11061.0}, {"date": "2021-08-26", "close": 44.0728, "volume": 4846.0}, {"date": "2021-08-27", "close": 44.54, "volume": 10007.0}, {"date": "2021-08-30", "close": 44.6197, "volume": 4687.0}, {"date": "2021-08-31", "close": 45.0878, "volume": 10461.0}, {"date": "2021-09-01", "close": 45.403, "volume": 11763.0}, {"date": "2021-09-02", "close": 45.3031, "volume": 15323.0}, {"date": "2021-09-03", "close": 45.4674, "volume": 13348.0}, {"date": "2021-09-07", "close": 45.3667, "volume": 7386.0}, {"date": "2021-09-08", "close": 44.4, "volume": 4618.0}, {"date": "2021-09-09", "close": 44.8233, "volume": 16736.0}, {"date": "2021-09-10", "close": 44.8555, "volume": 4518.0}, {"date": "2021-09-13", "close": 45.4348, "volume": 34777.0}, {"date": "2021-09-14", "close": 45.0519, "volume": 3948.0}, {"date": "2021-09-15", "close": 45.1656, "volume": 7804.0}, {"date": "2021-09-16", "close": 44.2476, "volume": 31649.0}, {"date": "2021-09-17", "close": 44.2517, "volume": 4571.0}, {"date": "2021-09-20", "close": 42.86, "volume": 27767.0}, {"date": "2021-09-21", "close": 43.35, "volume": 73682.0}, {"date": "2021-09-22", "close": 43.7945, "volume": 4185.0}, {"date": "2021-09-23", "close": 43.36, "volume": 30675.0}, {"date": "2021-09-24", "close": 43.03, "volume": 6772.0}, {"date": "2021-09-27", "close": 42.9998, "volume": 4780.0}, {"date": "2021-09-28", "close": 42.4, "volume": 93674.0}, {"date": "2021-09-29", "close": 41.93, "volume": 27021.0}, {"date": "2021-09-30", "close": 42.29, "volume": 6198.0}, {"date": "2021-10-01", "close": 42.45, "volume": 8769.0}, {"date": "2021-10-04", "close": 41.685, "volume": 7803.0}, {"date": "2021-10-05", "close": 41.95, "volume": 13374.0}, {"date": "2021-10-06", "close": 41.705, "volume": 43590.0}, {"date": "2021-10-07", "close": 42.5099, "volume": 3537.0}, {"date": "2021-10-08", "close": 42.3, "volume": 10533.0}, {"date": "2021-10-11", "close": 42.18, "volume": 34622.0}, {"date": "2021-10-12", "close": 42.0302, "volume": 4654.0}, {"date": "2021-10-13", "close": 42.0688, "volume": 7846.0}, {"date": "2021-10-14", "close": 41.9853, "volume": 11707.0}, {"date": "2021-10-15", "close": 42.33, "volume": 11455.0}, {"date": "2021-10-18", "close": 42.35, "volume": 4844.0}, {"date": "2021-10-19", "close": 42.485, "volume": 7446.0}, {"date": "2021-10-20", "close": 42.6261, "volume": 4072.0}, {"date": "2021-10-21", "close": 41.9627, "volume": 4686.0}, {"date": "2021-10-22", "close": 41.9928, "volume": 11000.0}, {"date": "2021-10-25", "close": 42.3281, "volume": 5833.0}, {"date": "2021-10-26", "close": 41.89, "volume": 4705.0}, {"date": "2021-10-27", "close": 41.6947, "volume": 2945.0}, {"date": "2021-10-28", "close": 41.43, "volume": 7291.0}, {"date": "2021-10-29", "close": 41.1678, "volume": 7875.0}, {"date": "2021-11-01", "close": 41.47, "volume": 8729.0}, {"date": "2021-11-02", "close": 40.72, "volume": 12031.0}, {"date": "2021-11-03", "close": 41.33, "volume": 6971.0}, {"date": "2021-11-04", "close": 41.25, "volume": 10842.0}, {"date": "2021-11-05", "close": 41.2354, "volume": 6341.0}, {"date": "2021-11-08", "close": 41.61, "volume": 3376.0}, {"date": "2021-11-09", "close": 41.67, "volume": 3321.0}, {"date": "2021-11-10", "close": 41.5075, "volume": 6171.0}, {"date": "2021-11-11", "close": 42.2, "volume": 2340.0}, {"date": "2021-11-12", "close": 42.27, "volume": 3245.0}, {"date": "2021-11-15", "close": 42.09, "volume": 3098.0}, {"date": "2021-11-16", "close": 41.44, "volume": 8653.0}, {"date": "2021-11-17", "close": 41.2943, "volume": 3791.0}, {"date": "2021-11-18", "close": 40.7774, "volume": 6312.0}, {"date": "2021-11-19", "close": 40.7408, "volume": 9835.0}, {"date": "2021-11-22", "close": 40.4767, "volume": 27665.0}, {"date": "2021-11-23", "close": 40.2787, "volume": 8753.0}, {"date": "2021-11-24", "close": 40.445, "volume": 30768.0}, {"date": "2021-11-26", "close": 39.3186, "volume": 18956.0}, {"date": "2021-11-29", "close": 39.6541, "volume": 9016.0}, {"date": "2021-11-30", "close": 39.5723, "volume": 16604.0}, {"date": "2021-12-01", "close": 39.6578, "volume": 4887.0}, {"date": "2021-12-02", "close": 39.9085, "volume": 4296.0}, {"date": "2021-12-03", "close": 40.113, "volume": 22455.0}, {"date": "2021-12-06", "close": 39.943, "volume": 20371.0}, {"date": "2021-12-07", "close": 40.7213, "volume": 21668.0}, {"date": "2021-12-08", "close": 40.98, "volume": 7331.0}, {"date": "2021-12-09", "close": 40.585, "volume": 8078.0}, {"date": "2021-12-10", "close": 40.4368, "volume": 8677.0}, {"date": "2021-12-13", "close": 40.2079, "volume": 68499.0}, {"date": "2021-12-14", "close": 39.8748, "volume": 9904.0}, {"date": "2021-12-15", "close": 39.9961, "volume": 12312.0}, {"date": "2021-12-16", "close": 40.26, "volume": 15365.0}, {"date": "2021-12-17", "close": 39.4351, "volume": 33402.0}, {"date": "2021-12-20", "close": 39.8779, "volume": 84303.0}, {"date": "2021-12-21", "close": 40.0184, "volume": 10149.0}, {"date": "2021-12-22", "close": 40.1642, "volume": 6865.0}, {"date": "2021-12-23", "close": 40.12, "volume": 16078.0}, {"date": "2021-12-27", "close": 40.6645, "volume": 12156.0}, {"date": "2021-12-28", "close": 40.335, "volume": 9101.0}, {"date": "2021-12-29", "close": 40.2192, "volume": 16909.0}, {"date": "2021-12-30", "close": 40.13, "volume": 15671.0}, {"date": "2021-12-31", "close": 40.185, "volume": 39545.0}, {"date": "2022-01-03", "close": 40.71, "volume": 14659.0}, {"date": "2022-01-04", "close": 40.3809, "volume": 97856.0}, {"date": "2022-01-05", "close": 39.9207, "volume": 14262.0}, {"date": "2022-01-06", "close": 39.95, "volume": 11410.0}, {"date": "2022-01-07", "close": 40.2, "volume": 4661.0}, {"date": "2022-01-10", "close": 40.12, "volume": 94621.0}, {"date": "2022-01-11", "close": 40.4423, "volume": 7846.0}, {"date": "2022-01-12", "close": 41.12, "volume": 12114.0}, {"date": "2022-01-13", "close": 40.58, "volume": 37342.0}, {"date": "2022-01-14", "close": 40.7225, "volume": 4695.0}, {"date": "2022-01-18", "close": 40.045, "volume": 10295.0}, {"date": "2022-01-19", "close": 40.6538, "volume": 15782.0}, {"date": "2022-01-20", "close": 40.8191, "volume": 5686.0}, {"date": "2022-01-21", "close": 40.224, "volume": 8198.0}, {"date": "2022-01-24", "close": 39.5026, "volume": 14115.0}, {"date": "2022-01-25", "close": 39.5773, "volume": 6798.0}, {"date": "2022-01-26", "close": 39.2766, "volume": 4742.0}, {"date": "2022-01-27", "close": 39.29, "volume": 5136.0}, {"date": "2022-01-28", "close": 39.3401, "volume": 6589.0}, {"date": "2022-01-31", "close": 40.3415, "volume": 9625.0}, {"date": "2022-02-01", "close": 40.6212, "volume": 7865.0}, {"date": "2022-02-02", "close": 40.505, "volume": 7296.0}, {"date": "2022-02-03", "close": 40.0248, "volume": 2838.0}, {"date": "2022-02-04", "close": 39.9021, "volume": 6362.0}, {"date": "2022-02-07", "close": 40.46, "volume": 5970.0}, {"date": "2022-02-08", "close": 40.6986, "volume": 13898.0}, {"date": "2022-02-09", "close": 41.2539, "volume": 5796.0}, {"date": "2022-02-10", "close": 41.1354, "volume": 5278.0}, {"date": "2022-02-11", "close": 40.926, "volume": 7800.0}, {"date": "2022-02-14", "close": 40.5197, "volume": 32704.0}, {"date": "2022-02-15", "close": 41.2194, "volume": 9074.0}, {"date": "2022-02-16", "close": 41.5278, "volume": 3860.0}, {"date": "2022-02-17", "close": 40.8328, "volume": 1805.0}, {"date": "2022-02-18", "close": 41.01, "volume": 9095.0}, {"date": "2022-02-22", "close": 40.36, "volume": 7336.0}, {"date": "2022-02-23", "close": 40.06, "volume": 8178.0}, {"date": "2022-02-24", "close": 39.195, "volume": 25406.0}, {"date": "2022-02-25", "close": 39.85, "volume": 38992.0}, {"date": "2022-02-28", "close": 39.45, "volume": 15275.0}, {"date": "2022-03-01", "close": 39.52, "volume": 8223.0}, {"date": "2022-03-02", "close": 39.975, "volume": 15161.0}, {"date": "2022-03-03", "close": 40.14, "volume": 5014.0}, {"date": "2022-03-04", "close": 39.46, "volume": 43742.0}, {"date": "2022-03-07", "close": 38.4, "volume": 11512.0}, {"date": "2022-03-08", "close": 38.3864, "volume": 12447.0}, {"date": "2022-03-09", "close": 39.1338, "volume": 12325.0}, {"date": "2022-03-10", "close": 38.73, "volume": 23369.0}, {"date": "2022-03-11", "close": 38.36, "volume": 14485.0}, {"date": "2022-03-14", "close": 37.69, "volume": 26531.0}, {"date": "2022-03-15", "close": 37.3839, "volume": 11928.0}, {"date": "2022-03-16", "close": 38.88, "volume": 7803.0}, {"date": "2022-03-17", "close": 39.5122, "volume": 26883.0}, {"date": "2022-03-18", "close": 39.8593, "volume": 6890.0}, {"date": "2022-03-21", "close": 40.02, "volume": 8685.0}, {"date": "2022-03-22", "close": 40.5025, "volume": 12902.0}, {"date": "2022-03-23", "close": 40.65, "volume": 5251.0}, {"date": "2022-03-24", "close": 40.9945, "volume": 7224.0}, {"date": "2022-03-25", "close": 40.71, "volume": 1926.0}, {"date": "2022-03-28", "close": 40.65, "volume": 7547.0}, {"date": "2022-03-29", "close": 41.093, "volume": 9516.0}, {"date": "2022-03-30", "close": 41.09, "volume": 9521.0}, {"date": "2022-03-31", "close": 40.6379, "volume": 5198.0}, {"date": "2022-04-01", "close": 41.032, "volume": 8339.0}, {"date": "2022-04-04", "close": 42.01, "volume": 6367.0}, {"date": "2022-04-05", "close": 41.53, "volume": 6708.0}, {"date": "2022-04-06", "close": 40.86, "volume": 21407.0}, {"date": "2022-04-07", "close": 40.6799, "volume": 2821.0}, {"date": "2022-04-08", "close": 40.905, "volume": 4198.0}, {"date": "2022-04-11", "close": 40.4, "volume": 3522.0}, {"date": "2022-04-12", "close": 40.225, "volume": 3856.0}, {"date": "2022-04-13", "close": 40.7604, "volume": 8464.0}, {"date": "2022-04-14", "close": 40.714, "volume": 3928.0}, {"date": "2022-04-18", "close": 40.62, "volume": 69813.0}, {"date": "2022-04-19", "close": 40.8367, "volume": 6156.0}, {"date": "2022-04-20", "close": 40.27, "volume": 18620.0}, {"date": "2022-04-21", "close": 39.6956, "volume": 8644.0}, {"date": "2022-04-22", "close": 39.07, "volume": 19528.0}, {"date": "2022-04-25", "close": 38.53, "volume": 16623.0}, {"date": "2022-04-26", "close": 37.57, "volume": 14041.0}, {"date": "2022-04-27", "close": 38.1574, "volume": 6657.0}, {"date": "2022-04-28", "close": 38.5, "volume": 9320.0}, {"date": "2022-04-29", "close": 38.3701, "volume": 52774.0}, {"date": "2022-05-02", "close": 37.8, "volume": 14006.0}, {"date": "2022-05-03", "close": 38.45, "volume": 7130.0}, {"date": "2022-05-04", "close": 39.17, "volume": 39110.0}, {"date": "2022-05-05", "close": 37.87, "volume": 12160.0}, {"date": "2022-05-06", "close": 37.77, "volume": 7695.0}, {"date": "2022-05-09", "close": 36.61, "volume": 6705.0}, {"date": "2022-05-10", "close": 36.6, "volume": 4579.0}, {"date": "2022-05-11", "close": 36.01, "volume": 7900.0}, {"date": "2022-05-12", "close": 35.65, "volume": 15421.0}, {"date": "2022-05-13", "close": 36.7, "volume": 7037.0}, {"date": "2022-05-16", "close": 36.66, "volume": 20897.0}, {"date": "2022-05-17", "close": 37.2828, "volume": 10528.0}, {"date": "2022-05-18", "close": 36.42, "volume": 4365.0}, {"date": "2022-05-19", "close": 37.26, "volume": 10720.0}, {"date": "2022-05-20", "close": 37.23, "volume": 39515.0}, {"date": "2022-05-23", "close": 37.75, "volume": 5769.0}, {"date": "2022-05-24", "close": 37.36, "volume": 4692.0}, {"date": "2022-05-25", "close": 37.62, "volume": 18962.0}, {"date": "2022-05-26", "close": 37.8, "volume": 20769.0}, {"date": "2022-05-27", "close": 38.0209, "volume": 14624.0}, {"date": "2022-05-31", "close": 38.86, "volume": 21317.0}, {"date": "2022-06-01", "close": 38.9577, "volume": 201525.0}, {"date": "2022-06-02", "close": 39.3837, "volume": 13950.0}, {"date": "2022-06-03", "close": 38.8919, "volume": 63282.0}, {"date": "2022-06-06", "close": 38.7, "volume": 9325.0}, {"date": "2022-06-07", "close": 39.1, "volume": 8651.0}, {"date": "2022-06-08", "close": 38.28, "volume": 9759.0}, {"date": "2022-06-09", "close": 38.06, "volume": 22225.0}, {"date": "2022-06-10", "close": 37.28, "volume": 80226.0}, {"date": "2022-06-13", "close": 36.18, "volume": 378693.0}, {"date": "2022-06-14", "close": 36.41, "volume": 27445.0}, {"date": "2022-06-15", "close": 36.969, "volume": 12215.0}, {"date": "2022-06-16", "close": 36.0207, "volume": 36823.0}, {"date": "2022-06-17", "close": 35.9, "volume": 33768.0}, {"date": "2022-06-21", "close": 36.2813, "volume": 7434.0}, {"date": "2022-06-22", "close": 35.8521, "volume": 13416.0}, {"date": "2022-06-23", "close": 35.6795, "volume": 9911.0}, {"date": "2022-06-24", "close": 35.2, "volume": 21221.0}, {"date": "2022-06-27", "close": 35.6696, "volume": 3120.0}, {"date": "2022-06-28", "close": 35.41, "volume": 6549.0}, {"date": "2022-06-29", "close": 35.08, "volume": 13544.0}, {"date": "2022-06-30", "close": 34.74, "volume": 45324.0}, {"date": "2022-07-01", "close": 34.11, "volume": 218745.0}, {"date": "2022-07-05", "close": 33.33, "volume": 112264.0}, {"date": "2022-07-06", "close": 32.94, "volume": 29022.0}, {"date": "2022-07-07", "close": 33.51, "volume": 36984.0}, {"date": "2022-07-08", "close": 33.59, "volume": 11723.0}, {"date": "2022-07-11", "close": 32.8776, "volume": 9755.0}, {"date": "2022-07-12", "close": 32.78, "volume": 38055.0}, {"date": "2022-07-13", "close": 32.5, "volume": 9591.0}, {"date": "2022-07-14", "close": 32.42, "volume": 3219.0}, {"date": "2022-07-15", "close": 32.52, "volume": 7804.0}, {"date": "2022-07-18", "close": 32.81, "volume": 5002.0}, {"date": "2022-07-19", "close": 33.51, "volume": 13192.0}, {"date": "2022-07-20", "close": 33.44, "volume": 6607.0}, {"date": "2022-07-21", "close": 33.42, "volume": 25209.0}, {"date": "2022-07-22", "close": 33.3, "volume": 10282.0}, {"date": "2022-07-25", "close": 33.6, "volume": 10841.0}, {"date": "2022-07-26", "close": 33.49, "volume": 18982.0}, {"date": "2022-07-27", "close": 34.0, "volume": 7686.0}, {"date": "2022-07-28", "close": 34.15, "volume": 10487.0}, {"date": "2022-07-29", "close": 34.17, "volume": 4770.0}, {"date": "2022-08-01", "close": 34.2, "volume": 166530.0}, {"date": "2022-08-02", "close": 33.66, "volume": 24922.0}, {"date": "2022-08-03", "close": 33.86, "volume": 15000.0}, {"date": "2022-08-04", "close": 34.05, "volume": 6547.0}, {"date": "2022-08-05", "close": 34.55, "volume": 12541.0}, {"date": "2022-08-08", "close": 34.76, "volume": 4885.0}, {"date": "2022-08-09", "close": 34.8174, "volume": 12391.0}, {"date": "2022-08-10", "close": 35.39, "volume": 3365.0}, {"date": "2022-08-11", "close": 35.15, "volume": 12076.0}, {"date": "2022-08-12", "close": 35.8, "volume": 2576.0}, {"date": "2022-08-15", "close": 35.49, "volume": 3058.0}, {"date": "2022-08-16", "close": 35.83, "volume": 3923.0}, {"date": "2022-08-17", "close": 35.69, "volume": 3085.0}, {"date": "2022-08-18", "close": 35.91, "volume": 5354.0}, {"date": "2022-08-19", "close": 35.5515, "volume": 10870.0}, {"date": "2022-08-22", "close": 35.67, "volume": 5560.0}, {"date": "2022-08-23", "close": 35.898, "volume": 12932.0}, {"date": "2022-08-24", "close": 35.92, "volume": 4164.0}, {"date": "2022-08-25", "close": 36.15, "volume": 22261.0}, {"date": "2022-08-26", "close": 35.85, "volume": 11549.0}, {"date": "2022-08-29", "close": 35.98, "volume": 7892.0}, {"date": "2022-08-30", "close": 35.27, "volume": 20968.0}, {"date": "2022-08-31", "close": 35.3263, "volume": 6863.0}, {"date": "2022-09-01", "close": 35.29, "volume": 62003.0}, {"date": "2022-09-02", "close": 35.43, "volume": 44324.0}, {"date": "2022-09-06", "close": 35.3986, "volume": 10898.0}, {"date": "2022-09-07", "close": 35.53, "volume": 24748.0}, {"date": "2022-09-08", "close": 35.6744, "volume": 19468.0}, {"date": "2022-09-09", "close": 36.17, "volume": 4927.0}, {"date": "2022-09-12", "close": 36.9056, "volume": 2997.0}, {"date": "2022-09-13", "close": 35.24, "volume": 32334.0}, {"date": "2022-09-14", "close": 36.0127, "volume": 19123.0}, {"date": "2022-09-15", "close": 35.73, "volume": 28453.0}, {"date": "2022-09-16", "close": 35.75, "volume": 49617.0}, {"date": "2022-09-19", "close": 35.27, "volume": 10312.0}, {"date": "2022-09-20", "close": 35.2134, "volume": 28414.0}, {"date": "2022-09-21", "close": 34.8253, "volume": 15387.0}, {"date": "2022-09-22", "close": 35.1577, "volume": 6588.0}, {"date": "2022-09-23", "close": 33.64, "volume": 22958.0}, {"date": "2022-09-26", "close": 32.73, "volume": 11921.0}, {"date": "2022-09-27", "close": 32.7231, "volume": 14776.0}, {"date": "2022-09-28", "close": 32.46, "volume": 20910.0}, {"date": "2022-09-29", "close": 31.66, "volume": 23148.0}, {"date": "2022-09-30", "close": 31.9, "volume": 29635.0}, {"date": "2022-10-03", "close": 32.91, "volume": 158528.0}, {"date": "2022-10-04", "close": 33.6606, "volume": 4827.0}, {"date": "2022-10-05", "close": 33.66, "volume": 5532.0}, {"date": "2022-10-06", "close": 33.6776, "volume": 10495.0}, {"date": "2022-10-07", "close": 33.25, "volume": 4990.0}, {"date": "2022-10-10", "close": 33.11, "volume": 4873.0}, {"date": "2022-10-11", "close": 32.68, "volume": 5814.0}, {"date": "2022-10-12", "close": 32.53, "volume": 35103.0}, {"date": "2022-10-13", "close": 32.65, "volume": 28435.0}, {"date": "2022-10-14", "close": 32.08, "volume": 15476.0}, {"date": "2022-10-17", "close": 33.22, "volume": 8583.0}, {"date": "2022-10-18", "close": 33.32, "volume": 11320.0}, {"date": "2022-10-19", "close": 33.09, "volume": 7082.0}, {"date": "2022-10-20", "close": 33.35, "volume": 12525.0}, {"date": "2022-10-21", "close": 33.72, "volume": 8933.0}, {"date": "2022-10-24", "close": 33.2, "volume": 44142.0}, {"date": "2022-10-25", "close": 33.16, "volume": 15447.0}, {"date": "2022-10-26", "close": 33.31, "volume": 28649.0}, {"date": "2022-10-27", "close": 33.44, "volume": 16274.0}, {"date": "2022-10-28", "close": 33.17, "volume": 69526.0}, {"date": "2022-10-31", "close": 33.3, "volume": 76916.0}, {"date": "2022-11-01", "close": 33.91, "volume": 207931.0}, {"date": "2022-11-02", "close": 33.6891, "volume": 71133.0}, {"date": "2022-11-03", "close": 34.24, "volume": 9831.0}, {"date": "2022-11-04", "close": 35.45, "volume": 29359.0}, {"date": "2022-11-07", "close": 35.445, "volume": 26781.0}, {"date": "2022-11-08", "close": 35.67, "volume": 12654.0}, {"date": "2022-11-09", "close": 35.13, "volume": 12652.0}, {"date": "2022-11-10", "close": 35.85, "volume": 9758.0}, {"date": "2022-11-11", "close": 36.63, "volume": 26757.0}, {"date": "2022-11-14", "close": 36.7132, "volume": 8795.0}, {"date": "2022-11-15", "close": 37.07, "volume": 21311.0}, {"date": "2022-11-16", "close": 36.22, "volume": 33143.0}, {"date": "2022-11-17", "close": 35.94, "volume": 54412.0}, {"date": "2022-11-18", "close": 35.92, "volume": 14099.0}, {"date": "2022-11-21", "close": 35.82, "volume": 10192.0}, {"date": "2022-11-22", "close": 36.17, "volume": 13889.0}, {"date": "2022-11-23", "close": 36.53, "volume": 12194.0}, {"date": "2022-11-25", "close": 36.96, "volume": 6349.0}, {"date": "2022-11-28", "close": 36.85, "volume": 11207.0}, {"date": "2022-11-29", "close": 37.54, "volume": 19241.0}, {"date": "2022-11-30", "close": 38.45, "volume": 22841.0}, {"date": "2022-12-01", "close": 38.59, "volume": 29875.0}, {"date": "2022-12-02", "close": 38.53, "volume": 11627.0}, {"date": "2022-12-05", "close": 38.35, "volume": 8739.0}, {"date": "2022-12-06", "close": 38.57, "volume": 89666.0}, {"date": "2022-12-07", "close": 38.21, "volume": 40628.0}, {"date": "2022-12-08", "close": 38.42, "volume": 37537.0}, {"date": "2022-12-09", "close": 38.5, "volume": 37929.0}, {"date": "2022-12-12", "close": 38.86, "volume": 35448.0}, {"date": "2022-12-13", "close": 38.78, "volume": 33131.0}, {"date": "2022-12-14", "close": 38.3823, "volume": 42507.0}, {"date": "2022-12-15", "close": 38.1307, "volume": 23197.0}, {"date": "2022-12-16", "close": 38.1468, "volume": 26783.0}, {"date": "2022-12-19", "close": 38.57, "volume": 144782.0}, {"date": "2022-12-20", "close": 38.5, "volume": 306616.0}, {"date": "2022-12-21", "close": 38.7738, "volume": 23342.0}, {"date": "2022-12-22", "close": 38.44, "volume": 194807.0}, {"date": "2022-12-23", "close": 38.7301, "volume": 84419.0}, {"date": "2022-12-27", "close": 39.0, "volume": 92518.0}, {"date": "2022-12-28", "close": 38.22, "volume": 88262.0}, {"date": "2022-12-29", "close": 39.18, "volume": 30545.0}, {"date": "2022-12-30", "close": 38.94, "volume": 53484.0}, {"date": "2023-01-03", "close": 38.68, "volume": 278472.0}, {"date": "2023-01-04", "close": 39.0006, "volume": 37739.0}, {"date": "2023-01-05", "close": 37.98, "volume": 53516.0}, {"date": "2023-01-06", "close": 39.26, "volume": 69770.0}, {"date": "2023-01-09", "close": 38.8, "volume": 67340.0}, {"date": "2023-01-10", "close": 38.8536, "volume": 86107.0}, {"date": "2023-01-11", "close": 38.6, "volume": 219692.0}, {"date": "2023-01-12", "close": 38.97, "volume": 120424.0}, {"date": "2023-01-13", "close": 39.005, "volume": 130005.0}, {"date": "2023-01-17", "close": 39.6556, "volume": 142418.0}, {"date": "2023-01-18", "close": 39.34, "volume": 165435.0}, {"date": "2023-01-19", "close": 39.95, "volume": 124238.0}, {"date": "2023-01-20", "close": 40.3, "volume": 121605.0}, {"date": "2023-01-23", "close": 40.51, "volume": 85195.0}, {"date": "2023-01-24", "close": 40.5197, "volume": 197308.0}, {"date": "2023-01-25", "close": 40.65, "volume": 77088.0}, {"date": "2023-01-26", "close": 40.65, "volume": 35071.0}, {"date": "2023-01-27", "close": 40.5, "volume": 77298.0}, {"date": "2023-01-30", "close": 39.71, "volume": 346451.0}, {"date": "2023-01-31", "close": 40.06, "volume": 120372.0}, {"date": "2023-02-01", "close": 39.72, "volume": 198594.0}, {"date": "2023-02-02", "close": 39.7777, "volume": 126036.0}, {"date": "2023-02-03", "close": 39.32, "volume": 69530.0}, {"date": "2023-02-06", "close": 38.81, "volume": 67999.0}, {"date": "2023-02-07", "close": 38.49, "volume": 76007.0}, {"date": "2023-02-08", "close": 37.89, "volume": 194346.0}, {"date": "2023-02-09", "close": 37.76, "volume": 709799.0}, {"date": "2023-02-10", "close": 37.63, "volume": 60066.0}, {"date": "2023-02-13", "close": 37.88, "volume": 92980.0}, {"date": "2023-02-14", "close": 38.13, "volume": 204564.0}, {"date": "2023-02-15", "close": 38.72, "volume": 142899.0}, {"date": "2023-02-16", "close": 38.3, "volume": 183388.0}, {"date": "2023-02-17", "close": 38.36, "volume": 144198.0}, {"date": "2023-02-21", "close": 38.97, "volume": 132255.0}, {"date": "2023-02-22", "close": 38.58, "volume": 146879.0}, {"date": "2023-02-23", "close": 38.785, "volume": 60224.0}, {"date": "2023-02-24", "close": 38.29, "volume": 22484.0}, {"date": "2023-02-27", "close": 38.53, "volume": 441388.0}, {"date": "2023-02-28", "close": 38.26, "volume": 167389.0}, {"date": "2023-03-01", "close": 38.585, "volume": 263940.0}, {"date": "2023-03-02", "close": 38.66, "volume": 352901.0}, {"date": "2023-03-03", "close": 38.69, "volume": 45776.0}, {"date": "2023-03-06", "close": 39.05, "volume": 191695.0}, {"date": "2023-03-07", "close": 38.56, "volume": 124897.0}, {"date": "2023-03-08", "close": 39.23, "volume": 93943.0}, {"date": "2023-03-09", "close": 38.53, "volume": 39152.0}, {"date": "2023-03-10", "close": 38.21, "volume": 98311.0}, {"date": "2023-03-13", "close": 37.87, "volume": 148510.0}, {"date": "2023-03-14", "close": 37.52, "volume": 107569.0}, {"date": "2023-03-15", "close": 36.7965, "volume": 109494.0}, {"date": "2023-03-16", "close": 37.1955, "volume": 85002.0}, {"date": "2023-03-17", "close": 36.78, "volume": 29986.0}, {"date": "2023-03-20", "close": 36.79, "volume": 201214.0}, {"date": "2023-03-21", "close": 36.74, "volume": 192168.0}, {"date": "2023-03-22", "close": 36.97, "volume": 78157.0}, {"date": "2023-03-23", "close": 37.02, "volume": 91802.0}, {"date": "2023-03-24", "close": 36.995, "volume": 90352.0}, {"date": "2023-03-27", "close": 37.04, "volume": 52369.0}, {"date": "2023-03-28", "close": 36.95, "volume": 43376.0}, {"date": "2023-03-29", "close": 37.29, "volume": 74195.0}, {"date": "2023-03-30", "close": 37.55, "volume": 55258.0}, {"date": "2023-03-31", "close": 37.21, "volume": 28973.0}, {"date": "2023-04-03", "close": 37.59, "volume": 24198.0}, {"date": "2023-04-04", "close": 37.32, "volume": 95531.0}, {"date": "2023-04-05", "close": 37.0, "volume": 239737.0}, {"date": "2023-04-06", "close": 37.13, "volume": 35134.0}, {"date": "2023-04-10", "close": 37.6, "volume": 40931.0}, {"date": "2023-04-11", "close": 38.2, "volume": 62690.0}, {"date": "2023-04-12", "close": 38.23, "volume": 100988.0}, {"date": "2023-04-13", "close": 38.46, "volume": 92990.0}, {"date": "2023-04-14", "close": 38.01, "volume": 21746.0}, {"date": "2023-04-17", "close": 37.975, "volume": 55538.0}, {"date": "2023-04-18", "close": 37.77, "volume": 48647.0}, {"date": "2023-04-19", "close": 37.58, "volume": 41214.0}, {"date": "2023-04-20", "close": 37.29, "volume": 68449.0}, {"date": "2023-04-21", "close": 37.05, "volume": 91426.0}, {"date": "2023-04-24", "close": 37.26, "volume": 33685.0}, {"date": "2023-04-25", "close": 36.22, "volume": 35666.0}, {"date": "2023-04-26", "close": 36.03, "volume": 118555.0}, {"date": "2023-04-27", "close": 36.71, "volume": 119900.0}, {"date": "2023-04-28", "close": 36.43, "volume": 73285.0}, {"date": "2023-05-01", "close": 36.595, "volume": 132195.0}, {"date": "2023-05-02", "close": 35.91, "volume": 94663.0}, {"date": "2023-05-03", "close": 36.0, "volume": 40556.0}, {"date": "2023-05-04", "close": 36.12, "volume": 28164.0}, {"date": "2023-05-05", "close": 36.31, "volume": 19984.0}, {"date": "2023-05-08", "close": 36.65, "volume": 47886.0}, {"date": "2023-05-09", "close": 36.46, "volume": 192853.0}, {"date": "2023-05-10", "close": 36.64, "volume": 97804.0}, {"date": "2023-05-11", "close": 36.52, "volume": 50047.0}, {"date": "2023-05-12", "close": 36.27, "volume": 52161.0}, {"date": "2023-05-15", "close": 36.06, "volume": 69719.0}, {"date": "2023-05-16", "close": 35.91, "volume": 159709.0}, {"date": "2023-05-17", "close": 35.94, "volume": 396759.0}, {"date": "2023-05-18", "close": 35.65, "volume": 229170.0}, {"date": "2023-05-19", "close": 35.87, "volume": 52043.0}, {"date": "2023-05-22", "close": 35.96, "volume": 40946.0}, {"date": "2023-05-23", "close": 35.52, "volume": 36406.0}, {"date": "2023-05-24", "close": 35.22, "volume": 62655.0}, {"date": "2023-05-25", "close": 35.03, "volume": 37279.0}, {"date": "2023-05-26", "close": 35.78, "volume": 45482.0}, {"date": "2023-05-30", "close": 35.41, "volume": 145761.0}, {"date": "2023-05-31", "close": 35.34, "volume": 29825.0}, {"date": "2023-06-01", "close": 36.0, "volume": 178346.0}, {"date": "2023-06-02", "close": 36.43, "volume": 70233.0}, {"date": "2023-06-05", "close": 36.89, "volume": 73044.0}, {"date": "2023-06-06", "close": 36.59, "volume": 23780.0}, {"date": "2023-06-07", "close": 36.36, "volume": 56221.0}, {"date": "2023-06-08", "close": 36.63, "volume": 23560.0}, {"date": "2023-06-09", "close": 37.1, "volume": 80475.0}, {"date": "2023-06-12", "close": 36.68, "volume": 25102.0}, {"date": "2023-06-13", "close": 37.07, "volume": 39250.0}, {"date": "2023-06-14", "close": 37.5, "volume": 25088.0}, {"date": "2023-06-15", "close": 37.55, "volume": 55417.0}, {"date": "2023-06-16", "close": 37.34, "volume": 16575.0}, {"date": "2023-06-20", "close": 36.88, "volume": 20926.0}, {"date": "2023-06-21", "close": 36.97, "volume": 25487.0}, {"date": "2023-06-22", "close": 36.85, "volume": 66135.0}, {"date": "2023-06-23", "close": 36.37, "volume": 44569.0}, {"date": "2023-06-26", "close": 36.68, "volume": 18656.0}, {"date": "2023-06-27", "close": 35.7, "volume": 18123.0}, {"date": "2023-06-28", "close": 35.55, "volume": 72178.0}, {"date": "2023-06-29", "close": 35.86, "volume": 111909.0}, {"date": "2023-06-30", "close": 36.35, "volume": 71513.0}, {"date": "2023-07-03", "close": 36.75, "volume": 75963.0}, {"date": "2023-07-05", "close": 36.75, "volume": 40686.0}, {"date": "2023-07-06", "close": 36.34, "volume": 29236.0}, {"date": "2023-07-07", "close": 36.99, "volume": 63264.0}, {"date": "2023-07-10", "close": 37.01, "volume": 17844.0}, {"date": "2023-07-11", "close": 37.06, "volume": 45494.0}, {"date": "2023-07-12", "close": 37.63, "volume": 22789.0}, {"date": "2023-07-13", "close": 38.09, "volume": 22469.0}, {"date": "2023-07-14", "close": 38.0, "volume": 28815.0}, {"date": "2023-07-17", "close": 38.29, "volume": 13396.0}, {"date": "2023-07-18", "close": 37.83, "volume": 20299.0}, {"date": "2023-07-19", "close": 38.04, "volume": 88282.0}, {"date": "2023-07-20", "close": 37.84, "volume": 15312.0}, {"date": "2023-07-21", "close": 38.12, "volume": 19644.0}, {"date": "2023-07-24", "close": 38.55, "volume": 23574.0}, {"date": "2023-07-25", "close": 38.53, "volume": 44174.0}, {"date": "2023-07-26", "close": 38.65, "volume": 192057.0}, {"date": "2023-07-27", "close": 38.54, "volume": 33575.0}, {"date": "2023-07-28", "close": 39.21, "volume": 84938.0}, {"date": "2023-07-31", "close": 39.47, "volume": 17283.0}, {"date": "2023-08-01", "close": 38.6, "volume": 128051.0}, {"date": "2023-08-02", "close": 38.18, "volume": 18660.0}, {"date": "2023-08-03", "close": 38.04, "volume": 19933.0}, {"date": "2023-08-04", "close": 38.45, "volume": 66810.0}, {"date": "2023-08-07", "close": 38.83, "volume": 7976.0}, {"date": "2023-08-08", "close": 38.39, "volume": 16401.0}, {"date": "2023-08-09", "close": 38.4, "volume": 7768.0}, {"date": "2023-08-10", "close": 38.0, "volume": 9842.0}, {"date": "2023-08-11", "close": 38.12, "volume": 33860.0}, {"date": "2023-08-14", "close": 38.22, "volume": 30069.0}, {"date": "2023-08-15", "close": 37.75, "volume": 22690.0}, {"date": "2023-08-16", "close": 37.78, "volume": 52444.0}, {"date": "2023-08-17", "close": 37.88, "volume": 25979.0}, {"date": "2023-08-18", "close": 37.65, "volume": 16309.0}, {"date": "2023-08-21", "close": 37.94, "volume": 53025.0}, {"date": "2023-08-22", "close": 38.28, "volume": 29512.0}, {"date": "2023-08-23", "close": 38.45, "volume": 39123.0}, {"date": "2023-08-24", "close": 38.43, "volume": 22375.0}, {"date": "2023-08-25", "close": 38.48, "volume": 11007.0}, {"date": "2023-08-28", "close": 39.04, "volume": 28053.0}, {"date": "2023-08-29", "close": 39.25, "volume": 15835.0}, {"date": "2023-08-30", "close": 39.46, "volume": 35834.0}, {"date": "2023-08-31", "close": 39.25, "volume": 17044.0}, {"date": "2023-09-01", "close": 39.46, "volume": 165811.0}, {"date": "2023-09-05", "close": 39.22, "volume": 14690.0}, {"date": "2023-09-06", "close": 39.13, "volume": 20617.0}, {"date": "2023-09-07", "close": 38.92, "volume": 38502.0}, {"date": "2023-09-08", "close": 39.05, "volume": 17310.0}, {"date": "2023-09-11", "close": 38.93, "volume": 16382.0}, {"date": "2023-09-12", "close": 39.21, "volume": 19210.0}, {"date": "2023-09-13", "close": 39.2025, "volume": 83050.0}, {"date": "2023-09-14", "close": 39.44, "volume": 37893.0}, {"date": "2023-09-15", "close": 39.35, "volume": 20149.0}, {"date": "2023-09-18", "close": 38.72, "volume": 35612.0}, {"date": "2023-09-19", "close": 38.69, "volume": 16823.0}, {"date": "2023-09-20", "close": 39.03, "volume": 26598.0}, {"date": "2023-09-21", "close": 38.65, "volume": 71157.0}, {"date": "2023-09-22", "close": 38.49, "volume": 80287.0}, {"date": "2023-09-25", "close": 38.73, "volume": 151795.0}, {"date": "2023-09-26", "close": 38.27, "volume": 68041.0}, {"date": "2023-09-27", "close": 38.1355, "volume": 33770.0}, {"date": "2023-09-28", "close": 38.39, "volume": 13272.0}, {"date": "2023-09-29", "close": 38.46, "volume": 22287.0}, {"date": "2023-10-02", "close": 38.22, "volume": 23531.0}, {"date": "2023-10-03", "close": 37.68, "volume": 124964.0}, {"date": "2023-10-04", "close": 37.68, "volume": 68939.0}, {"date": "2023-10-05", "close": 37.58, "volume": 48892.0}, {"date": "2023-10-06", "close": 37.63, "volume": 13314.0}, {"date": "2023-10-09", "close": 37.59, "volume": 31646.0}, {"date": "2023-10-10", "close": 38.41, "volume": 24989.0}, {"date": "2023-10-11", "close": 38.09, "volume": 8966.0}, {"date": "2023-10-12", "close": 37.46, "volume": 27769.0}, {"date": "2023-10-13", "close": 37.32, "volume": 132574.0}, {"date": "2023-10-16", "close": 37.39, "volume": 35751.0}, {"date": "2023-10-17", "close": 37.5, "volume": 21421.0}, {"date": "2023-10-18", "close": 36.47, "volume": 40780.0}, {"date": "2023-10-19", "close": 36.3, "volume": 322158.0}, {"date": "2023-10-20", "close": 35.78, "volume": 43862.0}, {"date": "2023-10-23", "close": 36.04, "volume": 18844.0}, {"date": "2023-10-24", "close": 36.82, "volume": 18757.0}, {"date": "2023-10-25", "close": 35.95, "volume": 21774.0}, {"date": "2023-10-26", "close": 36.11, "volume": 26046.0}, {"date": "2023-10-27", "close": 36.0378, "volume": 28116.0}, {"date": "2023-10-30", "close": 36.15, "volume": 26028.0}, {"date": "2023-10-31", "close": 35.6, "volume": 764468.0}, {"date": "2023-11-01", "close": 35.66, "volume": 46019.0}, {"date": "2023-11-02", "close": 36.59, "volume": 20130.0}, {"date": "2023-11-03", "close": 37.14, "volume": 24045.0}, {"date": "2023-11-06", "close": 37.42, "volume": 31803.0}, {"date": "2023-11-07", "close": 37.12, "volume": 21592.0}, {"date": "2023-11-08", "close": 37.22, "volume": 409050.0}, {"date": "2023-11-09", "close": 36.69, "volume": 71313.0}, {"date": "2023-11-10", "close": 36.95, "volume": 34984.0}, {"date": "2023-11-13", "close": 36.6, "volume": 63615.0}, {"date": "2023-11-14", "close": 37.75, "volume": 23730.0}, {"date": "2023-11-15", "close": 37.77, "volume": 28736.0}, {"date": "2023-11-16", "close": 37.3, "volume": 16979.0}, {"date": "2023-11-17", "close": 37.48, "volume": 38425.0}, {"date": "2023-11-20", "close": 38.18, "volume": 21184.0}, {"date": "2023-11-21", "close": 37.8186, "volume": 22927.0}, {"date": "2023-11-22", "close": 37.68, "volume": 18694.0}, {"date": "2023-11-24", "close": 37.54, "volume": 9865.0}, {"date": "2023-11-27", "close": 37.72, "volume": 26260.0}, {"date": "2023-11-28", "close": 38.18, "volume": 14703.0}, {"date": "2023-11-29", "close": 37.5, "volume": 21269.0}, {"date": "2023-11-30", "close": 37.26, "volume": 24212.0}, {"date": "2023-12-01", "close": 37.91, "volume": 29345.0}, {"date": "2023-12-04", "close": 37.6, "volume": 37766.0}, {"date": "2023-12-05", "close": 37.4542, "volume": 75445.0}, {"date": "2023-12-06", "close": 37.24, "volume": 48626.0}, {"date": "2023-12-07", "close": 37.42, "volume": 42661.0}, {"date": "2023-12-08", "close": 37.12, "volume": 23554.0}, {"date": "2023-12-11", "close": 37.14, "volume": 206147.0}, {"date": "2023-12-12", "close": 36.98, "volume": 85947.0}, {"date": "2023-12-13", "close": 37.31, "volume": 61013.0}, {"date": "2023-12-14", "close": 38.2, "volume": 163166.0}, {"date": "2023-12-15", "close": 37.77, "volume": 63117.0}, {"date": "2023-12-18", "close": 37.85, "volume": 46020.0}, {"date": "2023-12-19", "close": 37.92, "volume": 63792.0}, {"date": "2023-12-20", "close": 37.52, "volume": 78378.0}, {"date": "2023-12-21", "close": 37.91, "volume": 148126.0}, {"date": "2023-12-22", "close": 37.65, "volume": 17276.0}, {"date": "2023-12-26", "close": 37.42, "volume": 31234.0}, {"date": "2023-12-27", "close": 37.78, "volume": 50579.0}, {"date": "2023-12-28", "close": 37.95, "volume": 43034.0}, {"date": "2023-12-29", "close": 38.44, "volume": 24723.0}, {"date": "2024-01-02", "close": 37.9, "volume": 33212.0}, {"date": "2024-01-03", "close": 37.6, "volume": 26535.0}, {"date": "2024-01-04", "close": 37.78, "volume": 30240.0}, {"date": "2024-01-05", "close": 37.89, "volume": 31299.0}, {"date": "2024-01-08", "close": 38.0152, "volume": 17214.0}, {"date": "2024-01-09", "close": 37.45, "volume": 56155.0}, {"date": "2024-01-10", "close": 37.69, "volume": 25501.0}, {"date": "2024-01-11", "close": 37.53, "volume": 26707.0}, {"date": "2024-01-12", "close": 37.98, "volume": 12031.0}, {"date": "2024-01-16", "close": 37.65, "volume": 34114.0}, {"date": "2024-01-17", "close": 37.0, "volume": 33752.0}, {"date": "2024-01-18", "close": 37.04, "volume": 29900.0}, {"date": "2024-01-19", "close": 37.04, "volume": 17629.0}, {"date": "2024-01-22", "close": 37.02, "volume": 24729.0}, {"date": "2024-01-23", "close": 37.04, "volume": 26494.0}, {"date": "2024-01-24", "close": 37.84, "volume": 18032.0}, {"date": "2024-01-25", "close": 38.02, "volume": 23311.0}, {"date": "2024-01-26", "close": 37.85, "volume": 14732.0}, {"date": "2024-01-29", "close": 37.94, "volume": 99450.0}, {"date": "2024-01-30", "close": 37.9, "volume": 52300.0}, {"date": "2024-01-31", "close": 37.96, "volume": 25457.0}, {"date": "2024-02-01", "close": 38.37, "volume": 184421.0}, {"date": "2024-02-02", "close": 37.67, "volume": 161244.0}, {"date": "2024-02-05", "close": 37.76, "volume": 170087.0}, {"date": "2024-02-06", "close": 38.5, "volume": 56190.0}, {"date": "2024-02-07", "close": 38.19, "volume": 22069.0}, {"date": "2024-02-08", "close": 38.42, "volume": 31448.0}, {"date": "2024-02-09", "close": 38.27, "volume": 25765.0}, {"date": "2024-02-12", "close": 38.77, "volume": 104726.0}, {"date": "2024-02-13", "close": 37.77, "volume": 20909.0}, {"date": "2024-02-14", "close": 38.07, "volume": 23570.0}, {"date": "2024-02-15", "close": 38.36, "volume": 28565.0}, {"date": "2024-02-16", "close": 38.52, "volume": 18443.0}, {"date": "2024-02-20", "close": 38.7717, "volume": 38218.0}, {"date": "2024-02-21", "close": 38.95, "volume": 12992.0}, {"date": "2024-02-22", "close": 39.475, "volume": 27999.0}, {"date": "2024-02-23", "close": 39.215, "volume": 27102.0}, {"date": "2024-02-26", "close": 39.3, "volume": 25113.0}, {"date": "2024-02-27", "close": 39.22, "volume": 20460.0}, {"date": "2024-02-28", "close": 38.64, "volume": 31292.0}, {"date": "2024-02-29", "close": 39.06, "volume": 21319.0}, {"date": "2024-03-01", "close": 39.13, "volume": 25559.0}, {"date": "2024-03-04", "close": 39.02, "volume": 20583.0}, {"date": "2024-03-05", "close": 38.85, "volume": 13898.0}, {"date": "2024-03-06", "close": 38.8, "volume": 21252.0}, {"date": "2024-03-07", "close": 38.95, "volume": 20160.0}, {"date": "2024-03-08", "close": 39.07, "volume": 19220.0}, {"date": "2024-03-11", "close": 38.95, "volume": 25253.0}, {"date": "2024-03-12", "close": 39.07, "volume": 41185.0}, {"date": "2024-03-13", "close": 39.18, "volume": 30913.0}, {"date": "2024-03-14", "close": 38.7, "volume": 21403.0}, {"date": "2024-03-15", "close": 38.84, "volume": 51940.0}, {"date": "2024-03-18", "close": 38.7451, "volume": 15811.0}, {"date": "2024-03-19", "close": 38.97, "volume": 61753.0}, {"date": "2024-03-20", "close": 39.37, "volume": 20017.0}, {"date": "2024-03-21", "close": 39.44, "volume": 54981.0}, {"date": "2024-03-22", "close": 38.95, "volume": 18785.0}, {"date": "2024-03-25", "close": 39.08, "volume": 22362.0}, {"date": "2024-03-26", "close": 38.44, "volume": 24606.0}, {"date": "2024-03-27", "close": 38.78, "volume": 30106.0}, {"date": "2024-03-28", "close": 38.71, "volume": 62765.0}, {"date": "2024-04-01", "close": 38.98, "volume": 38153.0}, {"date": "2024-04-02", "close": 38.87, "volume": 29059.0}, {"date": "2024-04-03", "close": 39.16, "volume": 20489.0}, {"date": "2024-04-04", "close": 39.1343, "volume": 26324.0}, {"date": "2024-04-05", "close": 39.19, "volume": 21124.0}, {"date": "2024-04-08", "close": 39.73, "volume": 35596.0}, {"date": "2024-04-09", "close": 40.13, "volume": 21375.0}, {"date": "2024-04-10", "close": 39.43, "volume": 17507.0}, {"date": "2024-04-11", "close": 39.86, "volume": 22433.0}, {"date": "2024-04-12", "close": 39.14, "volume": 25905.0}, {"date": "2024-04-15", "close": 38.64, "volume": 18483.0}, {"date": "2024-04-16", "close": 38.02, "volume": 16086.0}, {"date": "2024-04-17", "close": 38.32, "volume": 66620.0}, {"date": "2024-04-18", "close": 38.1, "volume": 26625.0}, {"date": "2024-04-19", "close": 38.085, "volume": 22286.0}, {"date": "2024-04-22", "close": 38.25, "volume": 34958.0}, {"date": "2024-04-23", "close": 38.33, "volume": 22447.0}, {"date": "2024-04-24", "close": 38.55, "volume": 151985.0}, {"date": "2024-04-25", "close": 38.66, "volume": 19508.0}, {"date": "2024-04-26", "close": 39.2, "volume": 23397.0}, {"date": "2024-04-29", "close": 39.69, "volume": 21152.0}, {"date": "2024-04-30", "close": 39.01, "volume": 15404.0}, {"date": "2024-05-01", "close": 39.14, "volume": 32918.0}, {"date": "2024-05-02", "close": 39.9, "volume": 23883.0}, {"date": "2024-05-03", "close": 40.35, "volume": 14470.0}, {"date": "2024-05-06", "close": 40.33, "volume": 26295.0}, {"date": "2024-05-07", "close": 40.39, "volume": 42970.0}, {"date": "2024-05-08", "close": 40.2, "volume": 16279.0}, {"date": "2024-05-09", "close": 40.7, "volume": 25259.0}, {"date": "2024-05-10", "close": 40.57, "volume": 13574.0}, {"date": "2024-05-13", "close": 40.785, "volume": 27740.0}, {"date": "2024-05-14", "close": 40.74, "volume": 12442.0}, {"date": "2024-05-15", "close": 41.42, "volume": 14104.0}, {"date": "2024-05-16", "close": 41.5544, "volume": 27616.0}, {"date": "2024-05-17", "close": 42.19, "volume": 18723.0}, {"date": "2024-05-20", "close": 42.4631, "volume": 34571.0}, {"date": "2024-05-21", "close": 42.05, "volume": 19039.0}, {"date": "2024-05-22", "close": 41.76, "volume": 18700.0}, {"date": "2024-05-23", "close": 41.2, "volume": 28449.0}, {"date": "2024-05-24", "close": 41.475, "volume": 9685.0}, {"date": "2024-05-28", "close": 41.63, "volume": 47459.0}, {"date": "2024-05-29", "close": 40.95, "volume": 37685.0}, {"date": "2024-05-30", "close": 41.17, "volume": 12818.0}, {"date": "2024-05-31", "close": 40.51, "volume": 21333.0}, {"date": "2024-06-03", "close": 41.0823, "volume": 33622.0}, {"date": "2024-06-04", "close": 40.41, "volume": 20188.0}, {"date": "2024-06-05", "close": 40.44, "volume": 19477.0}, {"date": "2024-06-06", "close": 40.91, "volume": 19356.0}, {"date": "2024-06-07", "close": 40.44, "volume": 35582.0}, {"date": "2024-06-10", "close": 40.3, "volume": 16750.0}, {"date": "2024-06-11", "close": 40.4, "volume": 21227.0}, {"date": "2024-06-12", "close": 40.46, "volume": 25306.0}, {"date": "2024-06-13", "close": 40.69, "volume": 25044.0}, {"date": "2024-06-14", "close": 40.85, "volume": 21730.0}, {"date": "2024-06-17", "close": 40.67, "volume": 14975.0}, {"date": "2024-06-18", "close": 41.22, "volume": 19771.0}, {"date": "2024-06-20", "close": 41.02, "volume": 27881.0}, {"date": "2024-06-21", "close": 41.23, "volume": 13164.0}, {"date": "2024-06-24", "close": 41.02, "volume": 13121.0}, {"date": "2024-06-25", "close": 40.99, "volume": 33056.0}, {"date": "2024-06-26", "close": 40.8481, "volume": 14482.0}, {"date": "2024-06-27", "close": 40.14, "volume": 18847.0}, {"date": "2024-06-28", "close": 40.59, "volume": 24628.0}, {"date": "2024-07-01", "close": 40.13, "volume": 22425.0}, {"date": "2024-07-02", "close": 40.79, "volume": 114832.0}, {"date": "2024-07-03", "close": 41.245, "volume": 6792.0}, {"date": "2024-07-05", "close": 41.73, "volume": 16249.0}, {"date": "2024-07-08", "close": 41.26, "volume": 24120.0}, {"date": "2024-07-09", "close": 41.4051, "volume": 9756.0}, {"date": "2024-07-10", "close": 41.535, "volume": 11554.0}, {"date": "2024-07-11", "close": 41.94, "volume": 34266.0}, {"date": "2024-07-12", "close": 42.19, "volume": 13014.0}, {"date": "2024-07-15", "close": 41.88, "volume": 17252.0}, {"date": "2024-07-16", "close": 42.01, "volume": 18719.0}, {"date": "2024-07-17", "close": 41.8828, "volume": 17904.0}, {"date": "2024-07-18", "close": 41.28, "volume": 22996.0}, {"date": "2024-07-19", "close": 41.33, "volume": 7368.0}, {"date": "2024-07-22", "close": 41.34, "volume": 18268.0}, {"date": "2024-07-23", "close": 41.18, "volume": 18816.0}, {"date": "2024-07-24", "close": 40.875, "volume": 8428.0}, {"date": "2024-07-25", "close": 40.46, "volume": 17877.0}, {"date": "2024-07-26", "close": 40.7815, "volume": 15098.0}, {"date": "2024-07-29", "close": 40.22, "volume": 13821.0}, {"date": "2024-07-30", "close": 40.36, "volume": 25827.0}, {"date": "2024-07-31", "close": 40.52, "volume": 20214.0}, {"date": "2024-08-01", "close": 40.25, "volume": 24100.0}, {"date": "2024-08-02", "close": 39.8651, "volume": 36182.0}, {"date": "2024-08-05", "close": 38.27, "volume": 23349.0}, {"date": "2024-08-06", "close": 37.85, "volume": 47393.0}, {"date": "2024-08-07", "close": 38.54, "volume": 18508.0}, {"date": "2024-08-08", "close": 38.91, "volume": 12302.0}, {"date": "2024-08-09", "close": 39.1495, "volume": 15067.0}, {"date": "2024-08-12", "close": 39.2157, "volume": 24801.0}, {"date": "2024-08-13", "close": 39.67, "volume": 16574.0}, {"date": "2024-08-14", "close": 39.43, "volume": 58870.0}, {"date": "2024-08-15", "close": 39.65, "volume": 18585.0}, {"date": "2024-08-16", "close": 39.6, "volume": 42637.0}, {"date": "2024-08-19", "close": 40.1648, "volume": 57748.0}, {"date": "2024-08-20", "close": 39.5, "volume": 22937.0}, {"date": "2024-08-21", "close": 39.96, "volume": 15177.0}, {"date": "2024-08-22", "close": 39.06, "volume": 12581.0}, {"date": "2024-08-23", "close": 40.05, "volume": 93223.0}, {"date": "2024-08-26", "close": 39.57, "volume": 32842.0}, {"date": "2024-08-27", "close": 39.845, "volume": 29093.0}, {"date": "2024-08-28", "close": 39.46, "volume": 10849.0}, {"date": "2024-08-29", "close": 39.39, "volume": 26674.0}, {"date": "2024-08-30", "close": 39.525, "volume": 8661.0}, {"date": "2024-09-03", "close": 39.29, "volume": 16129.0}, {"date": "2024-09-04", "close": 39.23, "volume": 104460.0}, {"date": "2024-09-05", "close": 39.325, "volume": 18378.0}, {"date": "2024-09-06", "close": 38.765, "volume": 16964.0}, {"date": "2024-09-09", "close": 38.72, "volume": 16937.0}, {"date": "2024-09-10", "close": 38.29, "volume": 25458.0}, {"date": "2024-09-11", "close": 38.25, "volume": 30775.0}, {"date": "2024-09-12", "close": 38.41, "volume": 55312.0}, {"date": "2024-09-13", "close": 38.81, "volume": 13760.0}, {"date": "2024-09-16", "close": 38.92, "volume": 10731.0}, {"date": "2024-09-17", "close": 39.25, "volume": 49346.0}, {"date": "2024-09-18", "close": 39.295, "volume": 27200.0}, {"date": "2024-09-19", "close": 39.855, "volume": 16055.0}, {"date": "2024-09-20", "close": 39.8, "volume": 11470.0}, {"date": "2024-09-23", "close": 39.9, "volume": 15823.0}, {"date": "2024-09-24", "close": 40.86, "volume": 33693.0}, {"date": "2024-09-25", "close": 40.43, "volume": 10149.0}, {"date": "2024-09-26", "close": 40.65, "volume": 21830.0}, {"date": "2024-09-27", "close": 41.12, "volume": 20186.0}, {"date": "2024-09-30", "close": 41.08, "volume": 22010.0}, {"date": "2024-10-01", "close": 40.6, "volume": 11298.0}, {"date": "2024-10-02", "close": 40.98, "volume": 94739.0}, {"date": "2024-10-03", "close": 40.4672, "volume": 14337.0}, {"date": "2024-10-04", "close": 40.785, "volume": 15579.0}, {"date": "2024-10-07", "close": 41.5328, "volume": 45633.0}, {"date": "2024-10-08", "close": 40.09, "volume": 21533.0}, {"date": "2024-10-09", "close": 39.46, "volume": 148772.0}, {"date": "2024-10-10", "close": 39.7173, "volume": 60207.0}, {"date": "2024-10-11", "close": 39.73, "volume": 17388.0}, {"date": "2024-10-14", "close": 39.51, "volume": 8801.0}, {"date": "2024-10-15", "close": 38.75, "volume": 13841.0}, {"date": "2024-10-16", "close": 39.115, "volume": 173439.0}, {"date": "2024-10-17", "close": 39.21, "volume": 48177.0}, {"date": "2024-10-18", "close": 39.25, "volume": 15456.0}, {"date": "2024-10-21", "close": 39.16, "volume": 15941.0}, {"date": "2024-10-22", "close": 39.375, "volume": 10732.0}, {"date": "2024-10-23", "close": 38.92, "volume": 15961.0}, {"date": "2024-10-24", "close": 38.9, "volume": 11096.0}, {"date": "2024-10-25", "close": 38.895, "volume": 10459.0}, {"date": "2024-10-28", "close": 39.36, "volume": 15941.0}, {"date": "2024-10-29", "close": 39.09, "volume": 25207.0}, {"date": "2024-10-30", "close": 39.075, "volume": 15370.0}, {"date": "2024-10-31", "close": 39.12, "volume": 15230.0}, {"date": "2024-11-01", "close": 39.09, "volume": 8227.0}, {"date": "2024-11-04", "close": 39.125, "volume": 15612.0}, {"date": "2024-11-05", "close": 39.42, "volume": 10885.0}, {"date": "2024-11-06", "close": 39.37, "volume": 22387.0}, {"date": "2024-11-07", "close": 40.085, "volume": 25585.0}, {"date": "2024-11-08", "close": 39.3, "volume": 44073.0}, {"date": "2024-11-11", "close": 38.94, "volume": 325033.0}, {"date": "2024-11-12", "close": 38.5169, "volume": 47537.0}, {"date": "2024-11-13", "close": 38.33, "volume": 18288.0}, {"date": "2024-11-14", "close": 38.18, "volume": 33954.0}, {"date": "2024-11-15", "close": 38.155, "volume": 28019.0}, {"date": "2024-11-18", "close": 38.785, "volume": 33227.0}, {"date": "2024-11-19", "close": 38.705, "volume": 25077.0}, {"date": "2024-11-20", "close": 38.595, "volume": 143083.0}, {"date": "2024-11-21", "close": 38.89, "volume": 23444.0}, {"date": "2024-11-22", "close": 38.83, "volume": 16530.0}, {"date": "2024-11-25", "close": 39.0615, "volume": 19027.0}, {"date": "2024-11-26", "close": 38.905, "volume": 21220.0}, {"date": "2024-11-27", "close": 38.85, "volume": 14533.0}, {"date": "2024-11-29", "close": 39.005, "volume": 5386.0}, {"date": "2024-12-02", "close": 38.9, "volume": 18486.0}, {"date": "2024-12-03", "close": 39.44, "volume": 26071.0}, {"date": "2024-12-04", "close": 39.54, "volume": 12636.0}, {"date": "2024-12-05", "close": 40.0, "volume": 9847.0}, {"date": "2024-12-06", "close": 39.8216, "volume": 157065.0}, {"date": "2024-12-09", "close": 40.92, "volume": 57924.0}, {"date": "2024-12-10", "close": 39.97, "volume": 22425.0}, {"date": "2024-12-11", "close": 40.2489, "volume": 22370.0}, {"date": "2024-12-12", "close": 39.92, "volume": 13886.0}, {"date": "2024-12-13", "close": 39.2269, "volume": 43435.0}, {"date": "2024-12-16", "close": 38.8745, "volume": 26574.0}, {"date": "2024-12-17", "close": 38.6459, "volume": 43674.0}, {"date": "2024-12-18", "close": 37.5753, "volume": 41659.0}, {"date": "2024-12-19", "close": 37.7561, "volume": 31310.0}, {"date": "2024-12-20", "close": 38.0554, "volume": 23224.0}, {"date": "2024-12-23", "close": 37.79, "volume": 31587.0}, {"date": "2024-12-24", "close": 37.86, "volume": 12138.0}, {"date": "2024-12-26", "close": 38.1315, "volume": 46316.0}, {"date": "2024-12-27", "close": 38.1406, "volume": 29231.0}, {"date": "2024-12-30", "close": 38.03, "volume": 56160.0}, {"date": "2024-12-31", "close": 37.7264, "volume": 60288.0}, {"date": "2025-01-02", "close": 37.6906, "volume": 14576.0}, {"date": "2025-01-03", "close": 37.7794, "volume": 12925.0}, {"date": "2025-01-06", "close": 37.7559, "volume": 18454.0}, {"date": "2025-01-07", "close": 37.5306, "volume": 11312.0}, {"date": "2025-01-08", "close": 37.28, "volume": 89077.0}, {"date": "2025-01-10", "close": 36.34, "volume": 61059.0}, {"date": "2025-01-13", "close": 36.09, "volume": 39985.0}, {"date": "2025-01-14", "close": 36.3453, "volume": 15191.0}, {"date": "2025-01-15", "close": 36.6723, "volume": 20198.0}, {"date": "2025-01-16", "close": 36.64, "volume": 16450.0}, {"date": "2025-01-17", "close": 37.0879, "volume": 23421.0}, {"date": "2025-01-21", "close": 37.52, "volume": 18716.0}, {"date": "2025-01-22", "close": 37.56, "volume": 17404.0}, {"date": "2025-01-23", "close": 37.4797, "volume": 60784.0}, {"date": "2025-01-24", "close": 37.7197, "volume": 40343.0}, {"date": "2025-01-27", "close": 37.51, "volume": 32342.0}, {"date": "2025-01-28", "close": 37.4737, "volume": 15882.0}, {"date": "2025-01-29", "close": 37.5326, "volume": 21642.0}, {"date": "2025-01-30", "close": 37.8116, "volume": 20247.0}, {"date": "2025-01-31", "close": 37.3803, "volume": 59037.0}, {"date": "2025-02-03", "close": 37.3225, "volume": 26376.0}, {"date": "2025-02-04", "close": 37.44, "volume": 124298.0}, {"date": "2025-02-05", "close": 37.509, "volume": 11225.0}, {"date": "2025-02-06", "close": 37.7053, "volume": 129050.0}, {"date": "2025-02-07", "close": 37.625, "volume": 46352.0}, {"date": "2025-02-10", "close": 37.72, "volume": 14326.0}, {"date": "2025-02-11", "close": 37.84, "volume": 705942.0}, {"date": "2025-02-12", "close": 37.9697, "volume": 43546.0}, {"date": "2025-02-13", "close": 38.0998, "volume": 21999.0}, {"date": "2025-02-14", "close": 38.51, "volume": 28626.0}, {"date": "2025-02-18", "close": 38.5502, "volume": 15563.0}, {"date": "2025-02-19", "close": 38.27, "volume": 12756.0}, {"date": "2025-02-20", "close": 38.6306, "volume": 7239.0}, {"date": "2025-02-21", "close": 38.4297, "volume": 13202.0}, {"date": "2025-02-24", "close": 38.186, "volume": 10716.0}, {"date": "2025-02-25", "close": 37.8857, "volume": 25749.0}, {"date": "2025-02-26", "close": 38.0819, "volume": 26578.0}, {"date": "2025-02-27", "close": 37.6243, "volume": 34315.0}, {"date": "2025-02-28", "close": 37.0597, "volume": 22647.0}, {"date": "2025-03-03", "close": 36.9513, "volume": 15765.0}, {"date": "2025-03-04", "close": 37.21, "volume": 55217.0}, {"date": "2025-03-05", "close": 38.2917, "volume": 240837.0}, {"date": "2025-03-06", "close": 38.33, "volume": 56466.0}, {"date": "2025-03-07", "close": 38.2957, "volume": 20944.0}, {"date": "2025-03-10", "close": 37.62, "volume": 25140.0}, {"date": "2025-03-11", "close": 37.67, "volume": 23363.0}, {"date": "2025-03-12", "close": 37.66, "volume": 14254.0}, {"date": "2025-03-13", "close": 37.64, "volume": 16572.0}, {"date": "2025-03-14", "close": 38.68, "volume": 13010.0}, {"date": "2025-03-17", "close": 39.163, "volume": 23180.0}, {"date": "2025-03-18", "close": 38.83, "volume": 24203.0}, {"date": "2025-03-19", "close": 38.25, "volume": 47877.0}, {"date": "2025-03-20", "close": 38.2, "volume": 55146.0}, {"date": "2025-03-21", "close": 37.53, "volume": 26751.0}, {"date": "2025-03-24", "close": 37.78, "volume": 24160.0}, {"date": "2025-03-25", "close": 37.86, "volume": 24551.0}, {"date": "2025-03-26", "close": 37.79, "volume": 13660.0}, {"date": "2025-03-27", "close": 37.9, "volume": 15775.0}, {"date": "2025-03-28", "close": 37.54, "volume": 17828.0}, {"date": "2025-03-31", "close": 37.17, "volume": 13596.0}, {"date": "2025-04-01", "close": 37.5, "volume": 11909.0}, {"date": "2025-04-02", "close": 37.53, "volume": 15949.0}, {"date": "2025-04-03", "close": 36.6387, "volume": 93182.0}, {"date": "2025-04-04", "close": 34.48, "volume": 21783.0}, {"date": "2025-04-07", "close": 33.09, "volume": 260525.0}, {"date": "2025-04-08", "close": 32.56, "volume": 35035.0}, {"date": "2025-04-09", "close": 34.27, "volume": 52289.0}, {"date": "2025-04-10", "close": 34.16, "volume": 28947.0}, {"date": "2025-04-11", "close": 34.74, "volume": 31467.0}, {"date": "2025-04-14", "close": 35.58, "volume": 22820.0}, {"date": "2025-04-15", "close": 35.17, "volume": 145326.0}, {"date": "2025-04-16", "close": 35.09, "volume": 16784.0}, {"date": "2025-04-17", "close": 35.77, "volume": 17373.0}, {"date": "2025-04-21", "close": 35.58, "volume": 28015.0}, {"date": "2025-04-22", "close": 36.49, "volume": 17529.0}, {"date": "2025-04-23", "close": 36.485, "volume": 17791.0}, {"date": "2025-04-24", "close": 36.94, "volume": 45544.0}, {"date": "2025-04-25", "close": 36.92, "volume": 10262.0}, {"date": "2025-04-28", "close": 36.69, "volume": 26483.0}, {"date": "2025-04-29", "close": 36.83, "volume": 15906.0}, {"date": "2025-04-30", "close": 37.17, "volume": 74482.0}, {"date": "2025-05-01", "close": 36.85, "volume": 14698.0}, {"date": "2025-05-02", "close": 37.68, "volume": 17738.0}, {"date": "2025-05-05", "close": 37.74, "volume": 15115.0}, {"date": "2025-05-06", "close": 37.72, "volume": 17825.0}, {"date": "2025-05-07", "close": 37.8, "volume": 15260.0}, {"date": "2025-05-08", "close": 37.795, "volume": 7296.0}, {"date": "2025-05-09", "close": 37.86, "volume": 9626.0}, {"date": "2025-05-12", "close": 38.26, "volume": 12161.0}, {"date": "2025-05-13", "close": 38.77, "volume": 20820.0}, {"date": "2025-05-14", "close": 38.47, "volume": 219854.0}, {"date": "2025-05-15", "close": 38.79, "volume": 12990.0}, {"date": "2025-05-16", "close": 38.81, "volume": 10784.0}, {"date": "2025-05-19", "close": 39.35, "volume": 15821.0}, {"date": "2025-05-20", "close": 39.48, "volume": 19785.0}, {"date": "2025-05-21", "close": 39.13, "volume": 8948.0}, {"date": "2025-05-22", "close": 39.24, "volume": 30994.0}, {"date": "2025-05-23", "close": 39.16, "volume": 14638.0}, {"date": "2025-05-27", "close": 39.27, "volume": 12629.0}, {"date": "2025-05-28", "close": 39.03, "volume": 8571.0}, {"date": "2025-05-29", "close": 39.24, "volume": 6070.0}, {"date": "2025-05-30", "close": 38.98, "volume": 16345.0}, {"date": "2025-06-02", "close": 39.2452, "volume": 15550.0}, {"date": "2025-06-03", "close": 39.495, "volume": 9549.0}, {"date": "2025-06-04", "close": 39.67, "volume": 4797.0}, {"date": "2025-06-05", "close": 39.69, "volume": 5017.0}, {"date": "2025-06-06", "close": 39.82, "volume": 68139.0}, {"date": "2025-06-09", "close": 40.52, "volume": 8083.0}, {"date": "2025-06-10", "close": 40.8, "volume": 8645.0}, {"date": "2025-06-11", "close": 40.89, "volume": 15083.0}, {"date": "2025-06-12", "close": 40.98, "volume": 5307.0}, {"date": "2025-06-13", "close": 40.2483, "volume": 28101.0}, {"date": "2025-06-16", "close": 40.6, "volume": 8321.0}, {"date": "2025-06-17", "close": 40.23, "volume": 14790.0}, {"date": "2025-06-18", "close": 40.0, "volume": 6178.0}, {"date": "2025-06-20", "close": 39.3, "volume": 15317.0}, {"date": "2025-06-23", "close": 39.36, "volume": 95088.0}, {"date": "2025-06-24", "close": 40.07, "volume": 11062.0}, {"date": "2025-06-25", "close": 40.04, "volume": 45689.0}, {"date": "2025-06-26", "close": 40.11, "volume": 11512.0}, {"date": "2025-06-27", "close": 40.08, "volume": 13912.0}, {"date": "2025-06-30", "close": 40.61, "volume": 92215.0}, {"date": "2025-07-01", "close": 41.04, "volume": 16173.0}, {"date": "2025-07-02", "close": 41.005, "volume": 12974.0}, {"date": "2025-07-03", "close": 41.27, "volume": 1979.0}, {"date": "2025-07-07", "close": 40.89, "volume": 414284.0}, {"date": "2025-07-08", "close": 40.83, "volume": 12803.0}, {"date": "2025-07-09", "close": 40.86, "volume": 8424.0}, {"date": "2025-07-10", "close": 40.83, "volume": 31405.0}, {"date": "2025-07-11", "close": 40.99, "volume": 6303.0}, {"date": "2025-07-14", "close": 41.1, "volume": 9376.0}, {"date": "2025-07-15", "close": 41.03, "volume": 6719.0}, {"date": "2025-07-16", "close": 41.1866, "volume": 6682.0}, {"date": "2025-07-17", "close": 41.495, "volume": 7072.0}, {"date": "2025-07-18", "close": 41.2524, "volume": 8701.0}, {"date": "2025-07-21", "close": 41.585, "volume": 13406.0}, {"date": "2025-07-22", "close": 41.55, "volume": 13056.0}, {"date": "2025-07-23", "close": 41.835, "volume": 9892.0}, {"date": "2025-07-24", "close": 41.83, "volume": 16653.0}, {"date": "2025-07-25", "close": 41.505, "volume": 8598.0}, {"date": "2025-07-28", "close": 41.195, "volume": 107677.0}, {"date": "2025-07-29", "close": 41.7254, "volume": 14595.0}, {"date": "2025-07-30", "close": 41.58, "volume": 8262.0}, {"date": "2025-07-31", "close": 41.175, "volume": 12312.0}, {"date": "2025-08-01", "close": 41.265, "volume": 7580.0}, {"date": "2025-08-04", "close": 41.53, "volume": 17854.0}, {"date": "2025-08-05", "close": 41.8184, "volume": 8926.0}, {"date": "2025-08-06", "close": 42.5078, "volume": 21081.0}, {"date": "2025-08-07", "close": 42.651, "volume": 11192.0}, {"date": "2025-08-08", "close": 42.665, "volume": 10535.0}, {"date": "2025-08-11", "close": 42.5469, "volume": 7796.0}, {"date": "2025-08-12", "close": 43.0438, "volume": 3206.0}, {"date": "2025-08-13", "close": 42.915, "volume": 16065.0}, {"date": "2025-08-14", "close": 42.68, "volume": 15118.0}, {"date": "2025-08-15", "close": 42.855, "volume": 11061.0}, {"date": "2025-08-18", "close": 42.94, "volume": 10786.0}, {"date": "2025-08-19", "close": 42.8114, "volume": 7183.0}, {"date": "2025-08-20", "close": 42.92, "volume": 46975.0}, {"date": "2025-08-21", "close": 42.81, "volume": 117514.0}, {"date": "2025-08-22", "close": 43.7138, "volume": 11096.0}, {"date": "2025-08-25", "close": 43.822, "volume": 13810.0}, {"date": "2025-08-26", "close": 43.81, "volume": 17689.0}, {"date": "2025-08-27", "close": 43.5184, "volume": 15758.0}, {"date": "2025-08-28", "close": 43.6158, "volume": 19172.0}, {"date": "2025-08-29", "close": 43.79, "volume": 13906.0}, {"date": "2025-09-02", "close": 43.2445, "volume": 14365.0}, {"date": "2025-09-03", "close": 43.5147, "volume": 13993.0}, {"date": "2025-09-04", "close": 43.4408, "volume": 7834.0}, {"date": "2025-09-05", "close": 43.9876, "volume": 8202.0}, {"date": "2025-09-08", "close": 43.98, "volume": 8131.0}, {"date": "2025-09-09", "close": 44.05, "volume": 15181.0}, {"date": "2025-09-10", "close": 43.965, "volume": 14343.0}, {"date": "2025-09-11", "close": 44.19, "volume": 59341.0}, {"date": "2025-09-12", "close": 44.3998, "volume": 10723.0}, {"date": "2025-09-15", "close": 44.79, "volume": 22675.0}, {"date": "2025-09-16", "close": 44.84, "volume": 9629.0}, {"date": "2025-09-17", "close": 44.8739, "volume": 10934.0}, {"date": "2025-09-18", "close": 44.84, "volume": 21414.0}, {"date": "2025-09-19", "close": 44.6756, "volume": 8635.0}, {"date": "2025-09-22", "close": 44.7017, "volume": 12054.0}, {"date": "2025-09-23", "close": 44.5773, "volume": 5030.0}, {"date": "2025-09-24", "close": 44.2245, "volume": 16303.0}, {"date": "2025-09-25", "close": 43.6078, "volume": 14235.0}, {"date": "2025-09-26", "close": 43.575, "volume": 14653.0}, {"date": "2025-09-29", "close": 43.95, "volume": 33151.0}, {"date": "2025-09-30", "close": 44.1795, "volume": 27571.0}, {"date": "2025-10-01", "close": 44.355, "volume": 12156.0}, {"date": "2025-10-02", "close": 43.9695, "volume": 77683.0}, {"date": "2025-10-03", "close": 44.1148, "volume": 7554.0}, {"date": "2025-10-06", "close": 44.055, "volume": 7231.0}, {"date": "2025-10-07", "close": 43.4313, "volume": 7717.0}, {"date": "2025-10-08", "close": 43.675, "volume": 7995.0}, {"date": "2025-10-09", "close": 43.3222, "volume": 5029.0}, {"date": "2025-10-10", "close": 42.0308, "volume": 8122.0}, {"date": "2025-10-13", "close": 42.58, "volume": 20009.0}, {"date": "2025-10-14", "close": 41.9, "volume": 9037.0}, {"date": "2025-10-15", "close": 42.3384, "volume": 30846.0}, {"date": "2025-10-16", "close": 42.5022, "volume": 14848.0}, {"date": "2025-10-17", "close": 41.8566, "volume": 10063.0}, {"date": "2025-10-20", "close": 42.44, "volume": 15285.0}, {"date": "2025-10-21", "close": 42.16, "volume": 7316.0}, {"date": "2025-10-22", "close": 42.1631, "volume": 13831.0}, {"date": "2025-10-23", "close": 42.45, "volume": 7950.0}, {"date": "2025-10-24", "close": 42.555, "volume": 15412.0}, {"date": "2025-10-27", "close": 42.645, "volume": 8055.0}, {"date": "2025-10-28", "close": 42.345, "volume": 47058.0}, {"date": "2025-10-29", "close": 42.6362, "volume": 34293.0}, {"date": "2025-10-30", "close": 42.3053, "volume": 54602.0}, {"date": "2025-10-31", "close": 42.2703, "volume": 24230.0}, {"date": "2025-11-03", "close": 42.665, "volume": 47089.0}, {"date": "2025-11-04", "close": 41.8894, "volume": 10938.0}, {"date": "2025-11-05", "close": 42.4607, "volume": 15191.0}, {"date": "2025-11-06", "close": 42.23, "volume": 5845.0}, {"date": "2025-11-07", "close": 42.0451, "volume": 15809.0}, {"date": "2025-11-10", "close": 42.3351, "volume": 58291.0}, {"date": "2025-11-11", "close": 42.5503, "volume": 14972.0}, {"date": "2025-11-12", "close": 42.4784, "volume": 6739.0}, {"date": "2025-11-13", "close": 42.3403, "volume": 11450.0}, {"date": "2025-11-14", "close": 42.4269, "volume": 12524.0}, {"date": "2025-11-17", "close": 42.0649, "volume": 13782.0}, {"date": "2025-11-18", "close": 41.9305, "volume": 21768.0}, {"date": "2025-11-19", "close": 41.8267, "volume": 11059.0}, {"date": "2025-11-20", "close": 41.5824, "volume": 68485.0}, {"date": "2025-11-21", "close": 41.4, "volume": 23791.0}, {"date": "2025-11-24", "close": 41.9261, "volume": 9428.0}, {"date": "2025-11-25", "close": 42.1817, "volume": 17795.0}, {"date": "2025-11-26", "close": 42.535, "volume": 5643.0}, {"date": "2025-11-28", "close": 42.8669, "volume": 4908.0}, {"date": "2025-12-01", "close": 42.935, "volume": 7601.0}, {"date": "2025-12-02", "close": 42.955, "volume": 14781.0}, {"date": "2025-12-03", "close": 43.1393, "volume": 11917.0}, {"date": "2025-12-04", "close": 43.225, "volume": 8671.0}, {"date": "2025-12-05", "close": 42.82, "volume": 7302.0}, {"date": "2025-12-08", "close": 42.695, "volume": 8821.0}, {"date": "2025-12-09", "close": 42.5567, "volume": 23513.0}, {"date": "2025-12-10", "close": 42.8378, "volume": 13181.0}, {"date": "2025-12-11", "close": 42.8932, "volume": 10639.0}, {"date": "2025-12-12", "close": 42.1013, "volume": 9500.0}, {"date": "2025-12-15", "close": 42.33, "volume": 11797.0}, {"date": "2025-12-16", "close": 41.77, "volume": 24792.0}, {"date": "2025-12-17", "close": 41.61, "volume": 18439.0}, {"date": "2025-12-18", "close": 41.6095, "volume": 22913.0}, {"date": "2025-12-19", "close": 41.8763, "volume": 11100.0}, {"date": "2025-12-22", "close": 41.845, "volume": 7196.0}, {"date": "2025-12-23", "close": 42.2885, "volume": 19912.0}, {"date": "2025-12-24", "close": 42.2703, "volume": 3881.0}, {"date": "2025-12-26", "close": 42.3875, "volume": 4321.0}, {"date": "2025-12-29", "close": 42.0577, "volume": 18737.0}, {"date": "2025-12-30", "close": 42.21, "volume": 29020.0}, {"date": "2025-12-31", "close": 42.0959, "volume": 36655.0}, {"date": "2026-01-02", "close": 42.4312, "volume": 19260.0}, {"date": "2026-01-05", "close": 43.06, "volume": 23441.0}, {"date": "2026-01-06", "close": 43.4599, "volume": 14025.0}, {"date": "2026-01-07", "close": 43.56, "volume": 11284.0}, {"date": "2026-01-08", "close": 43.745, "volume": 7546.0}, {"date": "2026-01-09", "close": 44.1765, "volume": 11827.0}, {"date": "2026-01-12", "close": 44.4806, "volume": 6996.0}, {"date": "2026-01-13", "close": 44.2695, "volume": 29498.0}, {"date": "2026-01-14", "close": 44.7362, "volume": 11872.0}, {"date": "2026-01-15", "close": 44.735, "volume": 8689.0}, {"date": "2026-01-16", "close": 44.409, "volume": 22093.0}, {"date": "2026-01-20", "close": 44.46, "volume": 17636.0}, {"date": "2026-01-21", "close": 45.45, "volume": 29790.0}, {"date": "2026-01-22", "close": 45.96, "volume": 45613.0}, {"date": "2026-01-23", "close": 46.025, "volume": 26299.0}, {"date": "2026-01-26", "close": 46.163, "volume": 19792.0}, {"date": "2026-01-27", "close": 46.5246, "volume": 23965.0}, {"date": "2026-01-28", "close": 46.1774, "volume": 17185.0}, {"date": "2026-01-29", "close": 45.7816, "volume": 9744.0}, {"date": "2026-01-30", "close": 45.1421, "volume": 11361.0}, {"date": "2026-02-02", "close": 44.8759, "volume": 7158.0}, {"date": "2026-02-03", "close": 45.5026, "volume": 30675.0}, {"date": "2026-02-04", "close": 45.0481, "volume": 22531.0}, {"date": "2026-02-05", "close": 44.659, "volume": 18137.0}, {"date": "2026-02-06", "close": 45.3731, "volume": 35470.0}, {"date": "2026-02-09", "close": 46.1139, "volume": 12401.0}, {"date": "2026-02-10", "close": 46.1048, "volume": 27279.0}, {"date": "2026-02-11", "close": 46.8825, "volume": 29659.0}, {"date": "2026-02-12", "close": 46.393, "volume": 25148.0}, {"date": "2026-02-13", "close": 46.5664, "volume": 18853.0}, {"date": "2026-02-17", "close": 46.5556, "volume": 30263.0}, {"date": "2026-02-18", "close": 46.8803, "volume": 22398.0}, {"date": "2026-02-19", "close": 46.9362, "volume": 18754.0}, {"date": "2026-02-20", "close": 47.3606, "volume": 18672.0}, {"date": "2026-02-23", "close": 47.285, "volume": 21787.0}, {"date": "2026-02-24", "close": 47.681, "volume": 19627.0}, {"date": "2026-02-25", "close": 48.0011, "volume": 19188.0}, {"date": "2026-02-26", "close": 48.04, "volume": 30897.0}, {"date": "2026-02-27", "close": 47.8125, "volume": 29917.0}, {"date": "2026-03-02", "close": 47.5074, "volume": 22444.0}, {"date": "2026-03-03", "close": 45.78, "volume": 27983.0}, {"date": "2026-03-04", "close": 45.69, "volume": 20461.0}, {"date": "2026-03-05", "close": 45.03, "volume": 25683.0}, {"date": "2026-03-06", "close": 44.67, "volume": 67730.0}, {"date": "2026-03-09", "close": 45.2288, "volume": 27402.0}, {"date": "2026-03-10", "close": 45.6177, "volume": 24379.0}, {"date": "2026-03-11", "close": 45.7608, "volume": 19917.0}, {"date": "2026-03-12", "close": 44.8658, "volume": 29981.0}, {"date": "2026-03-13", "close": 44.6328, "volume": 29783.0}, {"date": "2026-03-16", "close": 45.0897, "volume": 36319.0}, {"date": "2026-03-17", "close": 45.2972, "volume": 24439.0}, {"date": "2026-03-18", "close": 44.9075, "volume": 14666.0}, {"date": "2026-03-19", "close": 45.1268, "volume": 29850.0}, {"date": "2026-03-20", "close": 43.9136, "volume": 34287.0}, {"date": "2026-03-23", "close": 44.7361, "volume": 31759.0}, {"date": "2026-03-24", "close": 44.183, "volume": 73204.0}, {"date": "2026-03-25", "close": 45.5518, "volume": 31143.0}, {"date": "2026-03-26", "close": 44.0785, "volume": 31042.0}, {"date": "2026-03-27", "close": 44.3595, "volume": 29475.0}, {"date": "2026-03-30", "close": 44.5325, "volume": 31417.0}, {"date": "2026-03-31", "close": 45.552, "volume": 28730.0}, {"date": "2026-04-01", "close": 45.7595, "volume": 21244.0}, {"date": "2026-04-02", "close": 45.4073, "volume": 49048.0}, {"date": "2026-04-06", "close": 45.4753, "volume": 22400.0}, {"date": "2026-04-07", "close": 45.4824, "volume": 25966.0}, {"date": "2026-04-08", "close": 46.995, "volume": 41818.0}, {"date": "2026-04-09", "close": 47.325, "volume": 38268.0}, {"date": "2026-04-10", "close": 47.7632, "volume": 52548.0}, {"date": "2026-04-13", "close": 48.16, "volume": 62816.0}, {"date": "2026-04-14", "close": 48.105, "volume": 33233.0}, {"date": "2026-04-15", "close": 48.045, "volume": 26131.0}, {"date": "2026-04-16", "close": 48.015, "volume": 17377.0}, {"date": "2026-04-17", "close": 48.9475, "volume": 37171.0}, {"date": "2026-04-20", "close": 48.635, "volume": 29489.0}, {"date": "2026-04-21", "close": 48.12, "volume": 29031.0}, {"date": "2026-04-22", "close": 48.5096, "volume": 42508.0}, {"date": "2026-04-23", "close": 47.5834, "volume": 35169.0}, {"date": "2026-04-24", "close": 47.475, "volume": 26882.0}, {"date": "2026-04-27", "close": 47.01, "volume": 32125.0}, {"date": "2026-04-28", "close": 46.975, "volume": 33736.0}, {"date": "2026-04-29", "close": 46.645, "volume": 91771.0}, {"date": "2026-04-30", "close": 47.6296, "volume": 20728.0}, {"date": "2026-05-01", "close": 47.7, "volume": 33576.0}, {"date": "2026-05-04", "close": 47.35, "volume": 35445.0}, {"date": "2026-05-05", "close": 48.27, "volume": 41529.0}, {"date": "2026-05-06", "close": 49.3042, "volume": 49519.0}, {"date": "2026-05-07", "close": 48.4254, "volume": 36503.0}, {"date": "2026-05-08", "close": 48.52, "volume": 36243.0}, {"date": "2026-05-11", "close": 48.47, "volume": 51507.0}, {"date": "2026-05-12", "close": 47.8, "volume": 37107.0}, {"date": "2026-05-13", "close": 47.43, "volume": 40386.0}, {"date": "2026-05-14", "close": 47.7933, "volume": 22950.0}, {"date": "2026-05-15", "close": 46.62, "volume": 34546.0}, {"date": "2026-05-18", "close": 46.455, "volume": 67989.0}, {"date": "2026-05-19", "close": 45.7549, "volume": 17775.0}, {"date": "2026-05-20", "close": 46.5059, "volume": 46056.0}, {"date": "2026-05-21", "close": 45.915, "volume": 57314.0}, {"date": "2026-05-22", "close": 46.785, "volume": 47144.0}, {"date": "2026-05-26", "close": 47.29, "volume": 31671.0}, {"date": "2026-05-27", "close": 46.9, "volume": 34160.0}, {"date": "2026-05-28", "close": 47.13, "volume": 71573.0}, {"date": "2026-05-29", "close": 46.9242, "volume": 33275.0}, {"date": "2026-06-01", "close": 47.49, "volume": 35136.0}, {"date": "2026-06-02", "close": 47.795, "volume": 32195.0}, {"date": "2026-06-03", "close": 46.9003, "volume": 46755.0}, {"date": "2026-06-04", "close": 46.94, "volume": 50375.0}, {"date": "2026-06-05", "close": 44.875, "volume": 134011.0}, {"date": "2026-06-08", "close": 45.15, "volume": 12804.0}, {"date": "2026-06-09", "close": 45.19, "volume": 21798.0}, {"date": "2026-06-10", "close": 44.975, "volume": 50878.0}, {"date": "2026-06-11", "close": 46.175, "volume": 27747.0}, {"date": "2026-06-12", "close": 46.25, "volume": 9684.0}, {"date": "2026-06-15", "close": 47.19, "volume": 28581.0}, {"date": "2026-06-16", "close": 46.605, "volume": 27595.0}, {"date": "2026-06-17", "close": 46.48, "volume": 25317.0}, {"date": "2026-06-18", "close": 46.995, "volume": 23220.0}, {"date": "2026-06-22", "close": 47.22, "volume": 8874.0}, {"date": "2026-06-23", "close": 45.955, "volume": 142611.0}, {"date": "2026-06-24", "close": 45.765, "volume": 18776.0}, {"date": "2026-06-25", "close": 45.101, "volume": 10507.0}, {"date": "2026-06-26", "close": 45.015, "volume": 9496.0}, {"date": "2026-06-29", "close": 45.47, "volume": 14596.0}, {"date": "2026-06-30", "close": 45.6625, "volume": 14985.0}, {"date": "2026-07-01", "close": 45.0402, "volume": 22166.0}, {"date": "2026-07-02", "close": 45.2, "volume": 30032.0}, {"date": "2026-07-06", "close": 46.165, "volume": 7325.0}, {"date": "2026-07-07", "close": 45.281, "volume": 18267.0}, {"date": "2026-07-08", "close": 45.33, "volume": 24220.0}, {"date": "2026-07-09", "close": 45.68, "volume": 11171.0}, {"date": "2026-07-10", "close": 46.49, "volume": 22909.0}, {"date": "2026-07-13", "close": 45.22, "volume": 8429.0}, {"date": "2026-07-14", "close": 45.5, "volume": 15704.0}, {"date": "2026-07-15", "close": 45.655, "volume": 9104.0}, {"date": "2026-07-16", "close": 45.545, "volume": 9628.0}, {"date": "2026-07-17", "close": 44.835, "volume": 49436.0}, {"date": "2026-07-20", "close": 44.67, "volume": 8792.0}, {"date": "2026-07-21", "close": 44.9383, "volume": 33417.0}, {"date": "2026-07-22", "close": 45.385, "volume": 11667.0}, {"date": "2026-07-23", "close": 44.6474, "volume": 19482.0}, {"date": "2026-07-24", "close": 44.135, "volume": 77192.0}, {"date": "2026-07-27", "close": 44.04, "volume": 29472.0}, {"date": "2026-07-28", "close": 43.5225, "volume": 20448.0}, {"date": "2026-07-29", "close": 42.7577, "volume": 24704.0}, {"date": "2026-07-30", "close": 43.198, "volume": 37417.0}, {"date": "2026-07-31", "close": 43.4044, "volume": 138276.0}, {"date": "2026-08-03", "close": 43.86, "volume": 33426.0}, {"date": "2026-08-04", "close": 44.8392, "volume": 33763.0}, {"date": "2026-08-05", "close": 44.9136, "volume": 22922.0}, {"date": "2026-08-06", "close": 45.1126, "volume": 38573.0}, {"date": "2026-08-07", "close": 45.3, "volume": 30050.0}], "refreshing": true}