{"ticker": "FEP", "overview": {"name": "First Trust Europe 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": "FEP", "has_prices": true, "as_of": "2026-08-07", "last": 60.03, "prev_close": 59.68, "change": 0.3500000000000014, "change_pct": 0.005864611260053643, "session_volume": 11044.0, "vwap_5": 59.604920785662216, "vwap_20": 58.17149443639232, "vwap_60": 58.115899814547646, "vwap_250": 54.867108319225245, "high_52w": 60.03, "low_52w": 49.3284, "avg_volume_20": 16800.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a85f356c5d2f4b839262774af3e97e46-0", "src": "CONGRESS", "ticker": "FEP", "cik": "", "company": "First Trust Europe AlphaDEX Fund", "company_raw": "First Trust Europe AlphaDEX Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps FEP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a85f356c-5d2f-4b83-9262-774af3e97e46/", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672723}], "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. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a85f356c-5d2f-4b83-9262-774af3e97e46/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a85f356c-5d2f-4b83-9262-774af3e97e46/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FEP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.65, "volume": 53185.0}, {"date": "2016-08-09", "close": 28.98, "volume": 112800.0}, {"date": "2016-08-10", "close": 29.14, "volume": 28551.0}, {"date": "2016-08-11", "close": 29.3, "volume": 102615.0}, {"date": "2016-08-12", "close": 29.3, "volume": 38082.0}, {"date": "2016-08-15", "close": 29.31, "volume": 23647.0}, {"date": "2016-08-16", "close": 29.31, "volume": 81931.0}, {"date": "2016-08-17", "close": 29.2136, "volume": 27805.0}, {"date": "2016-08-18", "close": 29.57, "volume": 48547.0}, {"date": "2016-08-19", "close": 29.38, "volume": 36453.0}, {"date": "2016-08-22", "close": 29.5, "volume": 48379.0}, {"date": "2016-08-23", "close": 29.64, "volume": 36103.0}, {"date": "2016-08-24", "close": 29.57, "volume": 36288.0}, {"date": "2016-08-25", "close": 29.45, "volume": 55702.0}, {"date": "2016-08-26", "close": 29.3, "volume": 23385.0}, {"date": "2016-08-29", "close": 29.4, "volume": 49699.0}, {"date": "2016-08-30", "close": 29.2601, "volume": 60107.0}, {"date": "2016-08-31", "close": 29.23, "volume": 59191.0}, {"date": "2016-09-01", "close": 29.54, "volume": 109856.0}, {"date": "2016-09-02", "close": 29.76, "volume": 45199.0}, {"date": "2016-09-06", "close": 30.07, "volume": 32710.0}, {"date": "2016-09-07", "close": 30.08, "volume": 63106.0}, {"date": "2016-09-08", "close": 30.02, "volume": 45379.0}, {"date": "2016-09-09", "close": 29.2402, "volume": 60650.0}, {"date": "2016-09-12", "close": 29.56, "volume": 32774.0}, {"date": "2016-09-13", "close": 29.01, "volume": 53405.0}, {"date": "2016-09-14", "close": 29.02, "volume": 43661.0}, {"date": "2016-09-15", "close": 29.32, "volume": 64707.0}, {"date": "2016-09-16", "close": 28.93, "volume": 51980.0}, {"date": "2016-09-19", "close": 29.06, "volume": 20394.0}, {"date": "2016-09-20", "close": 29.16, "volume": 48790.0}, {"date": "2016-09-21", "close": 29.36, "volume": 58563.0}, {"date": "2016-09-22", "close": 29.72, "volume": 36106.0}, {"date": "2016-09-23", "close": 29.51, "volume": 33818.0}, {"date": "2016-09-26", "close": 29.25, "volume": 47418.0}, {"date": "2016-09-27", "close": 29.28, "volume": 61928.0}, {"date": "2016-09-28", "close": 29.6, "volume": 34198.0}, {"date": "2016-09-29", "close": 29.1, "volume": 99777.0}, {"date": "2016-09-30", "close": 29.52, "volume": 40097.0}, {"date": "2016-10-03", "close": 29.51, "volume": 17579.0}, {"date": "2016-10-04", "close": 29.5, "volume": 44359.0}, {"date": "2016-10-05", "close": 29.53, "volume": 33444.0}, {"date": "2016-10-06", "close": 29.29, "volume": 77711.0}, {"date": "2016-10-07", "close": 28.94, "volume": 30055.0}, {"date": "2016-10-10", "close": 28.93, "volume": 20858.0}, {"date": "2016-10-11", "close": 28.5, "volume": 22541.0}, {"date": "2016-10-12", "close": 28.42, "volume": 16389.0}, {"date": "2016-10-13", "close": 28.34, "volume": 89707.0}, {"date": "2016-10-14", "close": 28.32, "volume": 276012.0}, {"date": "2016-10-17", "close": 28.22, "volume": 40697.0}, {"date": "2016-10-18", "close": 28.6, "volume": 51554.0}, {"date": "2016-10-19", "close": 28.66, "volume": 46478.0}, {"date": "2016-10-20", "close": 28.66, "volume": 106632.0}, {"date": "2016-10-21", "close": 28.69, "volume": 268318.0}, {"date": "2016-10-24", "close": 28.67, "volume": 92298.0}, {"date": "2016-10-25", "close": 28.6, "volume": 123049.0}, {"date": "2016-10-26", "close": 28.44, "volume": 30366.0}, {"date": "2016-10-27", "close": 28.3, "volume": 39605.0}, {"date": "2016-10-28", "close": 28.46, "volume": 26638.0}, {"date": "2016-10-31", "close": 28.59, "volume": 147085.0}, {"date": "2016-11-01", "close": 28.4, "volume": 63703.0}, {"date": "2016-11-02", "close": 28.3, "volume": 90340.0}, {"date": "2016-11-03", "close": 28.37, "volume": 100691.0}, {"date": "2016-11-04", "close": 27.99, "volume": 32918.0}, {"date": "2016-11-07", "close": 28.39, "volume": 27261.0}, {"date": "2016-11-08", "close": 28.41, "volume": 45510.0}, {"date": "2016-11-09", "close": 28.44, "volume": 80754.0}, {"date": "2016-11-10", "close": 28.2997, "volume": 50738.0}, {"date": "2016-11-11", "close": 28.08, "volume": 37456.0}, {"date": "2016-11-14", "close": 27.8301, "volume": 293781.0}, {"date": "2016-11-15", "close": 28.09, "volume": 40907.0}, {"date": "2016-11-16", "close": 27.72, "volume": 32452.0}, {"date": "2016-11-17", "close": 27.86, "volume": 74383.0}, {"date": "2016-11-18", "close": 27.6951, "volume": 41753.0}, {"date": "2016-11-21", "close": 27.9825, "volume": 164135.0}, {"date": "2016-11-22", "close": 28.2, "volume": 44087.0}, {"date": "2016-11-23", "close": 27.99, "volume": 53407.0}, {"date": "2016-11-25", "close": 28.0836, "volume": 14822.0}, {"date": "2016-11-28", "close": 27.85, "volume": 74077.0}, {"date": "2016-11-29", "close": 28.15, "volume": 69677.0}, {"date": "2016-11-30", "close": 28.14, "volume": 566772.0}, {"date": "2016-12-01", "close": 28.14, "volume": 260615.0}, {"date": "2016-12-02", "close": 28.14, "volume": 113613.0}, {"date": "2016-12-05", "close": 28.64, "volume": 172320.0}, {"date": "2016-12-06", "close": 28.74, "volume": 512105.0}, {"date": "2016-12-07", "close": 29.25, "volume": 104558.0}, {"date": "2016-12-08", "close": 29.12, "volume": 68717.0}, {"date": "2016-12-09", "close": 29.01, "volume": 82175.0}, {"date": "2016-12-12", "close": 28.98, "volume": 66796.0}, {"date": "2016-12-13", "close": 29.21, "volume": 67458.0}, {"date": "2016-12-14", "close": 28.75, "volume": 66041.0}, {"date": "2016-12-15", "close": 28.7407, "volume": 64020.0}, {"date": "2016-12-16", "close": 28.84, "volume": 70259.0}, {"date": "2016-12-19", "close": 28.67, "volume": 76695.0}, {"date": "2016-12-20", "close": 28.73, "volume": 38999.0}, {"date": "2016-12-21", "close": 28.86, "volume": 53400.0}, {"date": "2016-12-22", "close": 28.8, "volume": 36656.0}, {"date": "2016-12-23", "close": 28.94, "volume": 85080.0}, {"date": "2016-12-27", "close": 29.03, "volume": 34143.0}, {"date": "2016-12-28", "close": 28.83, "volume": 70628.0}, {"date": "2016-12-29", "close": 29.04, "volume": 276539.0}, {"date": "2016-12-30", "close": 29.185, "volume": 61364.0}, {"date": "2017-01-03", "close": 29.3, "volume": 68177.0}, {"date": "2017-01-04", "close": 29.4663, "volume": 100779.0}, {"date": "2017-01-05", "close": 29.84, "volume": 232119.0}, {"date": "2017-01-06", "close": 29.71, "volume": 30036.0}, {"date": "2017-01-09", "close": 29.51, "volume": 47560.0}, {"date": "2017-01-10", "close": 29.6099, "volume": 57373.0}, {"date": "2017-01-11", "close": 29.83, "volume": 78888.0}, {"date": "2017-01-12", "close": 29.89, "volume": 34772.0}, {"date": "2017-01-13", "close": 29.9701, "volume": 9976.0}, {"date": "2017-01-17", "close": 30.13, "volume": 34224.0}, {"date": "2017-01-18", "close": 29.96, "volume": 21083.0}, {"date": "2017-01-19", "close": 29.94, "volume": 20357.0}, {"date": "2017-01-20", "close": 30.07, "volume": 35917.0}, {"date": "2017-01-23", "close": 30.28, "volume": 88317.0}, {"date": "2017-01-24", "close": 30.44, "volume": 31133.0}, {"date": "2017-01-25", "close": 30.8378, "volume": 42272.0}, {"date": "2017-01-26", "close": 30.6214, "volume": 78758.0}, {"date": "2017-01-27", "close": 30.72, "volume": 122209.0}, {"date": "2017-01-30", "close": 30.35, "volume": 135764.0}, {"date": "2017-01-31", "close": 30.49, "volume": 133365.0}, {"date": "2017-02-01", "close": 30.735, "volume": 26415.0}, {"date": "2017-02-02", "close": 30.74, "volume": 55692.0}, {"date": "2017-02-03", "close": 30.76, "volume": 40064.0}, {"date": "2017-02-06", "close": 30.3465, "volume": 34488.0}, {"date": "2017-02-07", "close": 30.4, "volume": 85573.0}, {"date": "2017-02-08", "close": 30.52, "volume": 51539.0}, {"date": "2017-02-09", "close": 30.56, "volume": 330259.0}, {"date": "2017-02-10", "close": 30.62, "volume": 75726.0}, {"date": "2017-02-13", "close": 30.82, "volume": 69222.0}, {"date": "2017-02-14", "close": 30.81, "volume": 123963.0}, {"date": "2017-02-15", "close": 30.93, "volume": 41668.0}, {"date": "2017-02-16", "close": 31.05, "volume": 40700.0}, {"date": "2017-02-17", "close": 30.78, "volume": 73683.0}, {"date": "2017-02-21", "close": 30.89, "volume": 35368.0}, {"date": "2017-02-22", "close": 30.84, "volume": 57135.0}, {"date": "2017-02-23", "close": 30.84, "volume": 33091.0}, {"date": "2017-02-24", "close": 30.46, "volume": 46876.0}, {"date": "2017-02-27", "close": 30.57, "volume": 41962.0}, {"date": "2017-02-28", "close": 30.6, "volume": 23345.0}, {"date": "2017-03-01", "close": 30.98, "volume": 20677.0}, {"date": "2017-03-02", "close": 30.74, "volume": 65204.0}, {"date": "2017-03-03", "close": 30.93, "volume": 38839.0}, {"date": "2017-03-06", "close": 30.81, "volume": 28359.0}, {"date": "2017-03-07", "close": 30.6607, "volume": 34030.0}, {"date": "2017-03-08", "close": 30.57, "volume": 32725.0}, {"date": "2017-03-09", "close": 30.75, "volume": 114322.0}, {"date": "2017-03-10", "close": 31.01, "volume": 58091.0}, {"date": "2017-03-13", "close": 31.22, "volume": 102030.0}, {"date": "2017-03-14", "close": 30.96, "volume": 42890.0}, {"date": "2017-03-15", "close": 31.51, "volume": 661043.0}, {"date": "2017-03-16", "close": 31.9, "volume": 49976.0}, {"date": "2017-03-17", "close": 31.95, "volume": 52516.0}, {"date": "2017-03-20", "close": 31.92, "volume": 84293.0}, {"date": "2017-03-21", "close": 31.72, "volume": 145091.0}, {"date": "2017-03-22", "close": 31.63, "volume": 32576.0}, {"date": "2017-03-23", "close": 31.7601, "volume": 36147.0}, {"date": "2017-03-24", "close": 31.87, "volume": 32938.0}, {"date": "2017-03-27", "close": 31.92, "volume": 220904.0}, {"date": "2017-03-28", "close": 31.92, "volume": 85894.0}, {"date": "2017-03-29", "close": 31.85, "volume": 205678.0}, {"date": "2017-03-30", "close": 31.81, "volume": 43790.0}, {"date": "2017-03-31", "close": 31.95, "volume": 53697.0}, {"date": "2017-04-03", "close": 31.84, "volume": 38448.0}, {"date": "2017-04-04", "close": 31.86, "volume": 123869.0}, {"date": "2017-04-05", "close": 31.78, "volume": 259027.0}, {"date": "2017-04-06", "close": 31.87, "volume": 76372.0}, {"date": "2017-04-07", "close": 31.83, "volume": 74715.0}, {"date": "2017-04-10", "close": 31.86, "volume": 31335.0}, {"date": "2017-04-11", "close": 32.07, "volume": 59122.0}, {"date": "2017-04-12", "close": 32.07, "volume": 53411.0}, {"date": "2017-04-13", "close": 31.8656, "volume": 34200.0}, {"date": "2017-04-17", "close": 32.02, "volume": 56023.0}, {"date": "2017-04-18", "close": 32.03, "volume": 42146.0}, {"date": "2017-04-19", "close": 32.03, "volume": 44595.0}, {"date": "2017-04-20", "close": 32.28, "volume": 53645.0}, {"date": "2017-04-21", "close": 32.22, "volume": 51729.0}, {"date": "2017-04-24", "close": 33.42, "volume": 153739.0}, {"date": "2017-04-25", "close": 33.82, "volume": 253825.0}, {"date": "2017-04-26", "close": 33.7351, "volume": 27559.0}, {"date": "2017-04-27", "close": 33.79, "volume": 101417.0}, {"date": "2017-04-28", "close": 33.85, "volume": 71898.0}, {"date": "2017-05-01", "close": 33.97, "volume": 88263.0}, {"date": "2017-05-02", "close": 34.25, "volume": 154647.0}, {"date": "2017-05-03", "close": 33.97, "volume": 134203.0}, {"date": "2017-05-04", "close": 34.4, "volume": 62671.0}, {"date": "2017-05-05", "close": 34.99, "volume": 119807.0}, {"date": "2017-05-08", "close": 34.58, "volume": 45256.0}, {"date": "2017-05-09", "close": 34.54, "volume": 208396.0}, {"date": "2017-05-10", "close": 34.64, "volume": 249174.0}, {"date": "2017-05-11", "close": 34.51, "volume": 83329.0}, {"date": "2017-05-12", "close": 34.67, "volume": 93116.0}, {"date": "2017-05-15", "close": 34.93, "volume": 182907.0}, {"date": "2017-05-16", "close": 35.23, "volume": 143261.0}, {"date": "2017-05-17", "close": 34.66, "volume": 231359.0}, {"date": "2017-05-18", "close": 34.6, "volume": 111952.0}, {"date": "2017-05-19", "close": 35.14, "volume": 131906.0}, {"date": "2017-05-22", "close": 35.27, "volume": 278930.0}, {"date": "2017-05-23", "close": 35.27, "volume": 532655.0}, {"date": "2017-05-24", "close": 35.41, "volume": 107217.0}, {"date": "2017-05-25", "close": 35.445, "volume": 143073.0}, {"date": "2017-05-26", "close": 35.23, "volume": 91564.0}, {"date": "2017-05-30", "close": 35.31, "volume": 47479.0}, {"date": "2017-05-31", "close": 35.33, "volume": 105820.0}, {"date": "2017-06-01", "close": 35.69, "volume": 102460.0}, {"date": "2017-06-02", "close": 35.87, "volume": 204996.0}, {"date": "2017-06-05", "close": 35.62, "volume": 88851.0}, {"date": "2017-06-06", "close": 35.49, "volume": 115237.0}, {"date": "2017-06-07", "close": 35.61, "volume": 327312.0}, {"date": "2017-06-08", "close": 35.52, "volume": 51991.0}, {"date": "2017-06-09", "close": 35.44, "volume": 291510.0}, {"date": "2017-06-12", "close": 35.12, "volume": 63684.0}, {"date": "2017-06-13", "close": 35.46, "volume": 44561.0}, {"date": "2017-06-14", "close": 35.4, "volume": 104366.0}, {"date": "2017-06-15", "close": 34.82, "volume": 116460.0}, {"date": "2017-06-16", "close": 35.28, "volume": 158654.0}, {"date": "2017-06-19", "close": 35.43, "volume": 61666.0}, {"date": "2017-06-20", "close": 34.97, "volume": 88545.0}, {"date": "2017-06-21", "close": 35.03, "volume": 211866.0}, {"date": "2017-06-22", "close": 34.5766, "volume": 229982.0}, {"date": "2017-06-23", "close": 34.64, "volume": 101271.0}, {"date": "2017-06-26", "close": 34.6, "volume": 59561.0}, {"date": "2017-06-27", "close": 34.63, "volume": 167996.0}, {"date": "2017-06-28", "close": 35.0, "volume": 52757.0}, {"date": "2017-06-29", "close": 34.59, "volume": 69375.0}, {"date": "2017-06-30", "close": 34.78, "volume": 208639.0}, {"date": "2017-07-03", "close": 34.71, "volume": 30174.0}, {"date": "2017-07-05", "close": 34.86, "volume": 78295.0}, {"date": "2017-07-06", "close": 34.7875, "volume": 77091.0}, {"date": "2017-07-07", "close": 34.87, "volume": 64896.0}, {"date": "2017-07-10", "close": 35.06, "volume": 105867.0}, {"date": "2017-07-11", "close": 35.15, "volume": 189786.0}, {"date": "2017-07-12", "close": 35.39, "volume": 458667.0}, {"date": "2017-07-13", "close": 35.58, "volume": 84560.0}, {"date": "2017-07-14", "close": 35.9, "volume": 91109.0}, {"date": "2017-07-17", "close": 35.88, "volume": 194950.0}, {"date": "2017-07-18", "close": 35.95, "volume": 154326.0}, {"date": "2017-07-19", "close": 36.0869, "volume": 112206.0}, {"date": "2017-07-20", "close": 36.16, "volume": 117998.0}, {"date": "2017-07-21", "close": 35.87, "volume": 325879.0}, {"date": "2017-07-24", "close": 35.8, "volume": 342763.0}, {"date": "2017-07-25", "close": 35.84, "volume": 281253.0}, {"date": "2017-07-26", "close": 36.24, "volume": 153501.0}, {"date": "2017-07-27", "close": 36.1, "volume": 107835.0}, {"date": "2017-07-28", "close": 36.06, "volume": 56168.0}, {"date": "2017-07-31", "close": 36.21, "volume": 119574.0}, {"date": "2017-08-01", "close": 36.459, "volume": 123182.0}, {"date": "2017-08-02", "close": 36.55, "volume": 87714.0}, {"date": "2017-08-03", "close": 36.52, "volume": 78901.0}, {"date": "2017-08-04", "close": 36.56, "volume": 78265.0}, {"date": "2017-08-07", "close": 36.67, "volume": 76751.0}, {"date": "2017-08-08", "close": 36.41, "volume": 174642.0}, {"date": "2017-08-09", "close": 36.38, "volume": 74972.0}, {"date": "2017-08-10", "close": 35.82, "volume": 49364.0}, {"date": "2017-08-11", "close": 35.71, "volume": 76920.0}, {"date": "2017-08-14", "close": 36.01, "volume": 129955.0}, {"date": "2017-08-15", "close": 35.94, "volume": 59094.0}, {"date": "2017-08-16", "close": 36.18, "volume": 70563.0}, {"date": "2017-08-17", "close": 35.81, "volume": 39345.0}, {"date": "2017-08-18", "close": 35.82, "volume": 67046.0}, {"date": "2017-08-21", "close": 35.93, "volume": 80459.0}, {"date": "2017-08-22", "close": 36.09, "volume": 90682.0}, {"date": "2017-08-23", "close": 36.21, "volume": 69465.0}, {"date": "2017-08-24", "close": 36.09, "volume": 69504.0}, {"date": "2017-08-25", "close": 36.37, "volume": 67742.0}, {"date": "2017-08-28", "close": 36.31, "volume": 37748.0}, {"date": "2017-08-29", "close": 36.14, "volume": 131408.0}, {"date": "2017-08-30", "close": 36.19, "volume": 111213.0}, {"date": "2017-08-31", "close": 36.52, "volume": 186379.0}, {"date": "2017-09-01", "close": 36.69, "volume": 72136.0}, {"date": "2017-09-05", "close": 36.51, "volume": 93211.0}, {"date": "2017-09-06", "close": 36.68, "volume": 108097.0}, {"date": "2017-09-07", "close": 37.08, "volume": 93126.0}, {"date": "2017-09-08", "close": 37.1, "volume": 30918.0}, {"date": "2017-09-11", "close": 37.4, "volume": 46756.0}, {"date": "2017-09-12", "close": 37.49, "volume": 68071.0}, {"date": "2017-09-13", "close": 37.21, "volume": 138363.0}, {"date": "2017-09-14", "close": 37.31, "volume": 419296.0}, {"date": "2017-09-15", "close": 37.42, "volume": 75643.0}, {"date": "2017-09-18", "close": 37.56, "volume": 85743.0}, {"date": "2017-09-19", "close": 37.78, "volume": 89021.0}, {"date": "2017-09-20", "close": 37.65, "volume": 84065.0}, {"date": "2017-09-21", "close": 37.52, "volume": 136322.0}, {"date": "2017-09-22", "close": 37.6401, "volume": 70376.0}, {"date": "2017-09-25", "close": 37.27, "volume": 77663.0}, {"date": "2017-09-26", "close": 37.09, "volume": 134231.0}, {"date": "2017-09-27", "close": 37.16, "volume": 133610.0}, {"date": "2017-09-28", "close": 37.37, "volume": 81653.0}, {"date": "2017-09-29", "close": 37.71, "volume": 71760.0}, {"date": "2017-10-02", "close": 37.63, "volume": 82832.0}, {"date": "2017-10-03", "close": 37.77, "volume": 153939.0}, {"date": "2017-10-04", "close": 37.76, "volume": 156721.0}, {"date": "2017-10-05", "close": 37.64, "volume": 425938.0}, {"date": "2017-10-06", "close": 37.61, "volume": 166437.0}, {"date": "2017-10-09", "close": 37.559, "volume": 66068.0}, {"date": "2017-10-10", "close": 37.95, "volume": 114629.0}, {"date": "2017-10-11", "close": 38.22, "volume": 158569.0}, {"date": "2017-10-12", "close": 38.24, "volume": 96370.0}, {"date": "2017-10-13", "close": 38.32, "volume": 118577.0}, {"date": "2017-10-16", "close": 38.29, "volume": 94532.0}, {"date": "2017-10-17", "close": 38.03, "volume": 84684.0}, {"date": "2017-10-18", "close": 38.35, "volume": 240885.0}, {"date": "2017-10-19", "close": 38.07, "volume": 149657.0}, {"date": "2017-10-20", "close": 38.07, "volume": 97252.0}, {"date": "2017-10-23", "close": 38.03, "volume": 111892.0}, {"date": "2017-10-24", "close": 38.01, "volume": 125885.0}, {"date": "2017-10-25", "close": 38.06, "volume": 270579.0}, {"date": "2017-10-26", "close": 38.05, "volume": 148556.0}, {"date": "2017-10-27", "close": 37.9, "volume": 99906.0}, {"date": "2017-10-30", "close": 38.15, "volume": 159154.0}, {"date": "2017-10-31", "close": 38.26, "volume": 102561.0}, {"date": "2017-11-01", "close": 38.36, "volume": 86035.0}, {"date": "2017-11-02", "close": 38.46, "volume": 162153.0}, {"date": "2017-11-03", "close": 38.4, "volume": 54256.0}, {"date": "2017-11-06", "close": 38.5, "volume": 125754.0}, {"date": "2017-11-07", "close": 38.24, "volume": 182826.0}, {"date": "2017-11-08", "close": 38.18, "volume": 163385.0}, {"date": "2017-11-09", "close": 37.67, "volume": 122040.0}, {"date": "2017-11-10", "close": 37.72, "volume": 76804.0}, {"date": "2017-11-13", "close": 37.25, "volume": 198724.0}, {"date": "2017-11-14", "close": 37.46, "volume": 114497.0}, {"date": "2017-11-15", "close": 37.25, "volume": 72864.0}, {"date": "2017-11-16", "close": 37.67, "volume": 181650.0}, {"date": "2017-11-17", "close": 37.49, "volume": 84931.0}, {"date": "2017-11-20", "close": 37.6, "volume": 131524.0}, {"date": "2017-11-21", "close": 37.91, "volume": 73538.0}, {"date": "2017-11-22", "close": 38.02, "volume": 68833.0}, {"date": "2017-11-24", "close": 38.33, "volume": 226488.0}, {"date": "2017-11-27", "close": 38.07, "volume": 106083.0}, {"date": "2017-11-28", "close": 38.2, "volume": 139959.0}, {"date": "2017-11-29", "close": 38.07, "volume": 115112.0}, {"date": "2017-11-30", "close": 38.2, "volume": 159302.0}, {"date": "2017-12-01", "close": 38.03, "volume": 123491.0}, {"date": "2017-12-04", "close": 37.98, "volume": 168815.0}, {"date": "2017-12-05", "close": 37.83, "volume": 99713.0}, {"date": "2017-12-06", "close": 37.61, "volume": 94823.0}, {"date": "2017-12-07", "close": 37.7, "volume": 317517.0}, {"date": "2017-12-08", "close": 37.99, "volume": 127965.0}, {"date": "2017-12-11", "close": 38.07, "volume": 385159.0}, {"date": "2017-12-12", "close": 37.88, "volume": 345887.0}, {"date": "2017-12-13", "close": 38.04, "volume": 178005.0}, {"date": "2017-12-14", "close": 37.86, "volume": 93192.0}, {"date": "2017-12-15", "close": 37.81, "volume": 88472.0}, {"date": "2017-12-18", "close": 38.43, "volume": 431768.0}, {"date": "2017-12-19", "close": 38.6, "volume": 157570.0}, {"date": "2017-12-20", "close": 38.56, "volume": 151389.0}, {"date": "2017-12-21", "close": 38.46, "volume": 153629.0}, {"date": "2017-12-22", "close": 38.53, "volume": 142524.0}, {"date": "2017-12-26", "close": 38.54, "volume": 78773.0}, {"date": "2017-12-27", "close": 38.77, "volume": 109372.0}, {"date": "2017-12-28", "close": 39.0, "volume": 107214.0}, {"date": "2017-12-29", "close": 39.06, "volume": 119505.0}, {"date": "2018-01-02", "close": 39.48, "volume": 215893.0}, {"date": "2018-01-03", "close": 39.69, "volume": 211129.0}, {"date": "2018-01-04", "close": 40.16, "volume": 318405.0}, {"date": "2018-01-05", "close": 40.49, "volume": 182974.0}, {"date": "2018-01-08", "close": 40.4623, "volume": 336731.0}, {"date": "2018-01-09", "close": 40.5, "volume": 315099.0}, {"date": "2018-01-10", "close": 40.4, "volume": 251979.0}, {"date": "2018-01-11", "close": 40.69, "volume": 207356.0}, {"date": "2018-01-12", "close": 41.25, "volume": 223235.0}, {"date": "2018-01-16", "close": 41.31, "volume": 233787.0}, {"date": "2018-01-17", "close": 41.57, "volume": 232942.0}, {"date": "2018-01-18", "close": 41.56, "volume": 239357.0}, {"date": "2018-01-19", "close": 41.82, "volume": 225941.0}, {"date": "2018-01-22", "close": 42.12, "volume": 165459.0}, {"date": "2018-01-23", "close": 42.08, "volume": 199952.0}, {"date": "2018-01-24", "close": 42.21, "volume": 561192.0}, {"date": "2018-01-25", "close": 41.95, "volume": 286243.0}, {"date": "2018-01-26", "close": 42.36, "volume": 261466.0}, {"date": "2018-01-29", "close": 41.99, "volume": 308503.0}, {"date": "2018-01-30", "close": 41.64, "volume": 144208.0}, {"date": "2018-01-31", "close": 41.62, "volume": 389012.0}, {"date": "2018-02-01", "close": 41.81, "volume": 178680.0}, {"date": "2018-02-02", "close": 40.59, "volume": 181147.0}, {"date": "2018-02-05", "close": 38.89, "volume": 228488.0}, {"date": "2018-02-06", "close": 39.94, "volume": 252843.0}, {"date": "2018-02-07", "close": 39.51, "volume": 269322.0}, {"date": "2018-02-08", "close": 38.3, "volume": 255878.0}, {"date": "2018-02-09", "close": 38.6, "volume": 294367.0}, {"date": "2018-02-12", "close": 39.17, "volume": 122744.0}, {"date": "2018-02-13", "close": 39.18, "volume": 271268.0}, {"date": "2018-02-14", "close": 40.08, "volume": 178618.0}, {"date": "2018-02-15", "close": 40.33, "volume": 261207.0}, {"date": "2018-02-16", "close": 40.41, "volume": 133218.0}, {"date": "2018-02-20", "close": 40.02, "volume": 149217.0}, {"date": "2018-02-21", "close": 39.93, "volume": 121085.0}, {"date": "2018-02-22", "close": 40.15, "volume": 110080.0}, {"date": "2018-02-23", "close": 40.35, "volume": 106496.0}, {"date": "2018-02-26", "close": 40.62, "volume": 229785.0}, {"date": "2018-02-27", "close": 39.89, "volume": 195699.0}, {"date": "2018-02-28", "close": 39.46, "volume": 292997.0}, {"date": "2018-03-01", "close": 38.85, "volume": 703470.0}, {"date": "2018-03-02", "close": 38.94, "volume": 402900.0}, {"date": "2018-03-05", "close": 39.18, "volume": 326446.0}, {"date": "2018-03-06", "close": 39.62, "volume": 178270.0}, {"date": "2018-03-07", "close": 39.74, "volume": 290621.0}, {"date": "2018-03-08", "close": 39.85, "volume": 212245.0}, {"date": "2018-03-09", "close": 40.04, "volume": 119204.0}, {"date": "2018-03-12", "close": 40.14, "volume": 185250.0}, {"date": "2018-03-13", "close": 39.92, "volume": 224877.0}, {"date": "2018-03-14", "close": 40.01, "volume": 77440.0}, {"date": "2018-03-15", "close": 40.13, "volume": 121459.0}, {"date": "2018-03-16", "close": 39.94, "volume": 198870.0}, {"date": "2018-03-19", "close": 39.9, "volume": 114382.0}, {"date": "2018-03-20", "close": 39.93, "volume": 58928.0}, {"date": "2018-03-21", "close": 40.12, "volume": 119890.0}, {"date": "2018-03-22", "close": 39.13, "volume": 141905.0}, {"date": "2018-03-23", "close": 38.97, "volume": 70138.0}, {"date": "2018-03-26", "close": 39.75, "volume": 87415.0}, {"date": "2018-03-27", "close": 39.36, "volume": 108338.0}, {"date": "2018-03-28", "close": 39.17, "volume": 139007.0}, {"date": "2018-03-29", "close": 39.65, "volume": 87096.0}, {"date": "2018-04-02", "close": 39.1, "volume": 171947.0}, {"date": "2018-04-03", "close": 39.36, "volume": 97950.0}, {"date": "2018-04-04", "close": 39.18, "volume": 87111.0}, {"date": "2018-04-05", "close": 39.67, "volume": 55810.0}, {"date": "2018-04-06", "close": 39.45, "volume": 105010.0}, {"date": "2018-04-09", "close": 39.56, "volume": 156261.0}, {"date": "2018-04-10", "close": 40.3, "volume": 62532.0}, {"date": "2018-04-11", "close": 40.07, "volume": 65835.0}, {"date": "2018-04-12", "close": 40.38, "volume": 152551.0}, {"date": "2018-04-13", "close": 40.39, "volume": 155262.0}, {"date": "2018-04-16", "close": 40.52, "volume": 145041.0}, {"date": "2018-04-17", "close": 40.8999, "volume": 152483.0}, {"date": "2018-04-18", "close": 41.169, "volume": 89619.0}, {"date": "2018-04-19", "close": 41.0299, "volume": 161689.0}, {"date": "2018-04-20", "close": 40.7, "volume": 109371.0}, {"date": "2018-04-23", "close": 40.4, "volume": 270446.0}, {"date": "2018-04-24", "close": 40.26, "volume": 198476.0}, {"date": "2018-04-25", "close": 40.0261, "volume": 138625.0}, {"date": "2018-04-26", "close": 40.39, "volume": 85973.0}, {"date": "2018-04-27", "close": 40.44, "volume": 80349.0}, {"date": "2018-04-30", "close": 40.23, "volume": 64619.0}, {"date": "2018-05-01", "close": 40.05, "volume": 69455.0}, {"date": "2018-05-02", "close": 40.18, "volume": 112071.0}, {"date": "2018-05-03", "close": 40.33, "volume": 61683.0}, {"date": "2018-05-04", "close": 40.47, "volume": 75766.0}, {"date": "2018-05-07", "close": 40.5969, "volume": 115017.0}, {"date": "2018-05-08", "close": 40.52, "volume": 143935.0}, {"date": "2018-05-09", "close": 40.8, "volume": 106040.0}, {"date": "2018-05-10", "close": 41.03, "volume": 185138.0}, {"date": "2018-05-11", "close": 41.2, "volume": 112525.0}, {"date": "2018-05-14", "close": 41.0539, "volume": 56809.0}, {"date": "2018-05-15", "close": 40.9, "volume": 188840.0}, {"date": "2018-05-16", "close": 40.85, "volume": 84960.0}, {"date": "2018-05-17", "close": 41.02, "volume": 270461.0}, {"date": "2018-05-18", "close": 40.9, "volume": 126745.0}, {"date": "2018-05-21", "close": 41.26, "volume": 63552.0}, {"date": "2018-05-22", "close": 41.32, "volume": 197936.0}, {"date": "2018-05-23", "close": 40.66, "volume": 168298.0}, {"date": "2018-05-24", "close": 40.52, "volume": 119569.0}, {"date": "2018-05-25", "close": 40.18, "volume": 69385.0}, {"date": "2018-05-29", "close": 38.99, "volume": 326591.0}, {"date": "2018-05-30", "close": 39.8, "volume": 209943.0}, {"date": "2018-05-31", "close": 39.84, "volume": 147781.0}, {"date": "2018-06-01", "close": 40.17, "volume": 97536.0}, {"date": "2018-06-04", "close": 40.36, "volume": 158374.0}, {"date": "2018-06-05", "close": 40.35, "volume": 115947.0}, {"date": "2018-06-06", "close": 40.92, "volume": 231129.0}, {"date": "2018-06-07", "close": 40.68, "volume": 258850.0}, {"date": "2018-06-08", "close": 40.65, "volume": 94038.0}, {"date": "2018-06-11", "close": 41.03, "volume": 230407.0}, {"date": "2018-06-12", "close": 40.66, "volume": 268757.0}, {"date": "2018-06-13", "close": 40.98, "volume": 138917.0}, {"date": "2018-06-14", "close": 40.85, "volume": 73806.0}, {"date": "2018-06-15", "close": 40.45, "volume": 86645.0}, {"date": "2018-06-18", "close": 40.17, "volume": 328510.0}, {"date": "2018-06-19", "close": 39.61, "volume": 181001.0}, {"date": "2018-06-20", "close": 39.62, "volume": 159106.0}, {"date": "2018-06-21", "close": 38.7882, "volume": 305878.0}, {"date": "2018-06-22", "close": 39.2, "volume": 377545.0}, {"date": "2018-06-25", "close": 38.61, "volume": 1053583.0}, {"date": "2018-06-26", "close": 38.46, "volume": 836471.0}, {"date": "2018-06-27", "close": 38.21, "volume": 463107.0}, {"date": "2018-06-28", "close": 38.04, "volume": 249881.0}, {"date": "2018-06-29", "close": 38.39, "volume": 274949.0}, {"date": "2018-07-02", "close": 37.94, "volume": 177308.0}, {"date": "2018-07-03", "close": 38.0364, "volume": 159251.0}, {"date": "2018-07-05", "close": 38.56, "volume": 204819.0}, {"date": "2018-07-06", "close": 38.91, "volume": 69097.0}, {"date": "2018-07-09", "close": 39.19, "volume": 72573.0}, {"date": "2018-07-10", "close": 39.45, "volume": 103955.0}, {"date": "2018-07-11", "close": 38.8, "volume": 765348.0}, {"date": "2018-07-12", "close": 39.09, "volume": 334270.0}, {"date": "2018-07-13", "close": 39.12, "volume": 128408.0}, {"date": "2018-07-16", "close": 39.22, "volume": 102805.0}, {"date": "2018-07-17", "close": 39.29, "volume": 140193.0}, {"date": "2018-07-18", "close": 39.2768, "volume": 242953.0}, {"date": "2018-07-19", "close": 39.02, "volume": 140131.0}, {"date": "2018-07-20", "close": 39.11, "volume": 287652.0}, {"date": "2018-07-23", "close": 39.0, "volume": 90507.0}, {"date": "2018-07-24", "close": 39.39, "volume": 160956.0}, {"date": "2018-07-25", "close": 39.79, "volume": 128770.0}, {"date": "2018-07-26", "close": 39.48, "volume": 159333.0}, {"date": "2018-07-27", "close": 39.61, "volume": 130154.0}, {"date": "2018-07-30", "close": 39.64, "volume": 79397.0}, {"date": "2018-07-31", "close": 39.68, "volume": 132930.0}, {"date": "2018-08-01", "close": 39.45, "volume": 67930.0}, {"date": "2018-08-02", "close": 39.04, "volume": 69737.0}, {"date": "2018-08-03", "close": 39.11, "volume": 96432.0}, {"date": "2018-08-06", "close": 39.03, "volume": 58154.0}, {"date": "2018-08-07", "close": 39.27, "volume": 160795.0}, {"date": "2018-08-08", "close": 39.23, "volume": 113763.0}, {"date": "2018-08-09", "close": 39.0501, "volume": 52809.0}, {"date": "2018-08-10", "close": 38.228, "volume": 162884.0}, {"date": "2018-08-13", "close": 38.15, "volume": 127105.0}, {"date": "2018-08-14", "close": 38.01, "volume": 235362.0}, {"date": "2018-08-15", "close": 37.185, "volume": 172929.0}, {"date": "2018-08-16", "close": 37.5, "volume": 103740.0}, {"date": "2018-08-17", "close": 37.66, "volume": 69474.0}, {"date": "2018-08-20", "close": 38.03, "volume": 80035.0}, {"date": "2018-08-21", "close": 38.52, "volume": 77591.0}, {"date": "2018-08-22", "close": 38.68, "volume": 480578.0}, {"date": "2018-08-23", "close": 38.38, "volume": 149673.0}, {"date": "2018-08-24", "close": 38.71, "volume": 171848.0}, {"date": "2018-08-27", "close": 39.21, "volume": 47077.0}, {"date": "2018-08-28", "close": 39.287, "volume": 72984.0}, {"date": "2018-08-29", "close": 39.46, "volume": 61991.0}, {"date": "2018-08-30", "close": 39.149, "volume": 50581.0}, {"date": "2018-08-31", "close": 38.72, "volume": 133803.0}, {"date": "2018-09-04", "close": 38.3, "volume": 82890.0}, {"date": "2018-09-05", "close": 37.98, "volume": 75325.0}, {"date": "2018-09-06", "close": 37.895, "volume": 107709.0}, {"date": "2018-09-07", "close": 37.564, "volume": 56497.0}, {"date": "2018-09-10", "close": 37.85, "volume": 332183.0}, {"date": "2018-09-11", "close": 37.94, "volume": 226569.0}, {"date": "2018-09-12", "close": 38.23, "volume": 91706.0}, {"date": "2018-09-13", "close": 38.41, "volume": 80818.0}, {"date": "2018-09-14", "close": 38.16, "volume": 45973.0}, {"date": "2018-09-17", "close": 38.37, "volume": 63624.0}, {"date": "2018-09-18", "close": 38.602, "volume": 56799.0}, {"date": "2018-09-19", "close": 38.56, "volume": 54973.0}, {"date": "2018-09-20", "close": 39.11, "volume": 161386.0}, {"date": "2018-09-21", "close": 38.94, "volume": 42550.0}, {"date": "2018-09-24", "close": 38.87, "volume": 65873.0}, {"date": "2018-09-25", "close": 39.12, "volume": 139975.0}, {"date": "2018-09-26", "close": 38.93, "volume": 88686.0}, {"date": "2018-09-27", "close": 38.69, "volume": 141519.0}, {"date": "2018-09-28", "close": 38.22, "volume": 89442.0}, {"date": "2018-10-01", "close": 38.17, "volume": 73642.0}, {"date": "2018-10-02", "close": 38.0, "volume": 267260.0}, {"date": "2018-10-03", "close": 38.17, "volume": 527405.0}, {"date": "2018-10-04", "close": 37.4, "volume": 194096.0}, {"date": "2018-10-05", "close": 36.85, "volume": 441715.0}, {"date": "2018-10-08", "close": 36.39, "volume": 118083.0}, {"date": "2018-10-09", "close": 36.33, "volume": 151655.0}, {"date": "2018-10-10", "close": 35.19, "volume": 253695.0}, {"date": "2018-10-11", "close": 34.84, "volume": 302747.0}, {"date": "2018-10-12", "close": 34.97, "volume": 250213.0}, {"date": "2018-10-15", "close": 34.86, "volume": 125052.0}, {"date": "2018-10-16", "close": 35.6, "volume": 251695.0}, {"date": "2018-10-17", "close": 35.24, "volume": 383799.0}, {"date": "2018-10-18", "close": 34.74, "volume": 208195.0}, {"date": "2018-10-19", "close": 34.7, "volume": 391864.0}, {"date": "2018-10-22", "close": 34.35, "volume": 96575.0}, {"date": "2018-10-23", "close": 33.97, "volume": 261211.0}, {"date": "2018-10-24", "close": 32.91, "volume": 243143.0}, {"date": "2018-10-25", "close": 33.33, "volume": 172722.0}, {"date": "2018-10-26", "close": 33.15, "volume": 196366.0}, {"date": "2018-10-29", "close": 33.22, "volume": 366376.0}, {"date": "2018-10-30", "close": 33.49, "volume": 311407.0}, {"date": "2018-10-31", "close": 33.84, "volume": 156159.0}, {"date": "2018-11-01", "close": 34.51, "volume": 141617.0}, {"date": "2018-11-02", "close": 34.71, "volume": 206889.0}, {"date": "2018-11-05", "close": 34.43, "volume": 124245.0}, {"date": "2018-11-06", "close": 34.54, "volume": 229082.0}, {"date": "2018-11-07", "close": 35.11, "volume": 255001.0}, {"date": "2018-11-08", "close": 34.68, "volume": 83155.0}, {"date": "2018-11-09", "close": 34.33, "volume": 105826.0}, {"date": "2018-11-12", "close": 33.5, "volume": 240536.0}, {"date": "2018-11-13", "close": 33.73, "volume": 158267.0}, {"date": "2018-11-14", "close": 33.91, "volume": 431208.0}, {"date": "2018-11-15", "close": 33.57, "volume": 132905.0}, {"date": "2018-11-16", "close": 33.57, "volume": 444806.0}, {"date": "2018-11-19", "close": 33.19, "volume": 212161.0}, {"date": "2018-11-20", "close": 32.28, "volume": 400662.0}, {"date": "2018-11-21", "close": 32.77, "volume": 341197.0}, {"date": "2018-11-23", "close": 32.44, "volume": 123445.0}, {"date": "2018-11-26", "close": 33.04, "volume": 105710.0}, {"date": "2018-11-27", "close": 32.8, "volume": 197933.0}, {"date": "2018-11-28", "close": 33.1772, "volume": 581684.0}, {"date": "2018-11-29", "close": 33.05, "volume": 138003.0}, {"date": "2018-11-30", "close": 32.71, "volume": 94870.0}, {"date": "2018-12-03", "close": 33.23, "volume": 148712.0}, {"date": "2018-12-04", "close": 32.3, "volume": 393189.0}, {"date": "2018-12-06", "close": 32.02, "volume": 428771.0}, {"date": "2018-12-07", "close": 31.84, "volume": 260695.0}, {"date": "2018-12-10", "close": 31.4, "volume": 186940.0}, {"date": "2018-12-11", "close": 31.5457, "volume": 260580.0}, {"date": "2018-12-12", "close": 32.11, "volume": 192659.0}, {"date": "2018-12-13", "close": 32.08, "volume": 187160.0}, {"date": "2018-12-14", "close": 31.47, "volume": 159621.0}, {"date": "2018-12-17", "close": 31.13, "volume": 593015.0}, {"date": "2018-12-18", "close": 31.14, "volume": 210791.0}, {"date": "2018-12-19", "close": 30.96, "volume": 259037.0}, {"date": "2018-12-20", "close": 30.69, "volume": 908035.0}, {"date": "2018-12-21", "close": 30.31, "volume": 293099.0}, {"date": "2018-12-24", "close": 30.009, "volume": 239156.0}, {"date": "2018-12-26", "close": 30.67, "volume": 246161.0}, {"date": "2018-12-27", "close": 30.58, "volume": 467803.0}, {"date": "2018-12-28", "close": 30.86, "volume": 345729.0}, {"date": "2018-12-31", "close": 30.98, "volume": 286254.0}, {"date": "2019-01-02", "close": 30.84, "volume": 151726.0}, {"date": "2019-01-03", "close": 30.55, "volume": 68357.0}, {"date": "2019-01-04", "close": 31.69, "volume": 318211.0}, {"date": "2019-01-07", "close": 32.06, "volume": 81345.0}, {"date": "2019-01-08", "close": 32.42, "volume": 123812.0}, {"date": "2019-01-09", "close": 33.06, "volume": 698023.0}, {"date": "2019-01-10", "close": 32.92, "volume": 166999.0}, {"date": "2019-01-11", "close": 32.79, "volume": 68141.0}, {"date": "2019-01-14", "close": 32.64, "volume": 97188.0}, {"date": "2019-01-15", "close": 32.73, "volume": 94247.0}, {"date": "2019-01-16", "close": 32.92, "volume": 201617.0}, {"date": "2019-01-17", "close": 33.04, "volume": 272754.0}, {"date": "2019-01-18", "close": 33.47, "volume": 81833.0}, {"date": "2019-01-22", "close": 33.04, "volume": 82835.0}, {"date": "2019-01-23", "close": 33.27, "volume": 72692.0}, {"date": "2019-01-24", "close": 33.33, "volume": 90693.0}, {"date": "2019-01-25", "close": 33.8, "volume": 63692.0}, {"date": "2019-01-28", "close": 33.64, "volume": 99744.0}, {"date": "2019-01-29", "close": 33.78, "volume": 126071.0}, {"date": "2019-01-30", "close": 34.19, "volume": 172676.0}, {"date": "2019-01-31", "close": 34.04, "volume": 162300.0}, {"date": "2019-02-01", "close": 33.98, "volume": 118053.0}, {"date": "2019-02-04", "close": 34.17, "volume": 59310.0}, {"date": "2019-02-05", "close": 34.34, "volume": 300743.0}, {"date": "2019-02-06", "close": 34.24, "volume": 176549.0}, {"date": "2019-02-07", "close": 33.61, "volume": 106240.0}, {"date": "2019-02-08", "close": 33.3, "volume": 411090.0}, {"date": "2019-02-11", "close": 33.23, "volume": 64304.0}, {"date": "2019-02-12", "close": 33.5301, "volume": 52262.0}, {"date": "2019-02-13", "close": 33.56, "volume": 80826.0}, {"date": "2019-02-14", "close": 33.51, "volume": 60957.0}, {"date": "2019-02-15", "close": 34.015, "volume": 177233.0}, {"date": "2019-02-19", "close": 34.335, "volume": 102555.0}, {"date": "2019-02-20", "close": 34.48, "volume": 300667.0}, {"date": "2019-02-21", "close": 34.31, "volume": 55863.0}, {"date": "2019-02-22", "close": 34.49, "volume": 86543.0}, {"date": "2019-02-25", "close": 34.51, "volume": 44790.0}, {"date": "2019-02-26", "close": 34.87, "volume": 71839.0}, {"date": "2019-02-27", "close": 34.66, "volume": 202450.0}, {"date": "2019-02-28", "close": 34.6, "volume": 69413.0}, {"date": "2019-03-01", "close": 35.01, "volume": 77319.0}, {"date": "2019-03-04", "close": 34.85, "volume": 100967.0}, {"date": "2019-03-05", "close": 34.89, "volume": 267115.0}, {"date": "2019-03-06", "close": 34.8, "volume": 113231.0}, {"date": "2019-03-07", "close": 34.11, "volume": 89315.0}, {"date": "2019-03-08", "close": 34.11, "volume": 39901.0}, {"date": "2019-03-11", "close": 34.51, "volume": 41547.0}, {"date": "2019-03-12", "close": 34.5, "volume": 60134.0}, {"date": "2019-03-13", "close": 34.9, "volume": 82964.0}, {"date": "2019-03-14", "close": 35.01, "volume": 58197.0}, {"date": "2019-03-15", "close": 35.38, "volume": 92215.0}, {"date": "2019-03-18", "close": 35.45, "volume": 55881.0}, {"date": "2019-03-19", "close": 35.65, "volume": 67057.0}, {"date": "2019-03-20", "close": 35.62, "volume": 86541.0}, {"date": "2019-03-21", "close": 35.38, "volume": 102361.0}, {"date": "2019-03-22", "close": 34.54, "volume": 152747.0}, {"date": "2019-03-25", "close": 34.4325, "volume": 60637.0}, {"date": "2019-03-26", "close": 34.7, "volume": 123350.0}, {"date": "2019-03-27", "close": 34.71, "volume": 96300.0}, {"date": "2019-03-28", "close": 34.57, "volume": 79002.0}, {"date": "2019-03-29", "close": 34.79, "volume": 64190.0}, {"date": "2019-04-01", "close": 35.38, "volume": 88652.0}, {"date": "2019-04-02", "close": 35.63, "volume": 99299.0}, {"date": "2019-04-03", "close": 36.01, "volume": 125711.0}, {"date": "2019-04-04", "close": 35.82, "volume": 81239.0}, {"date": "2019-04-05", "close": 35.915, "volume": 51314.0}, {"date": "2019-04-08", "close": 35.94, "volume": 61345.0}, {"date": "2019-04-09", "close": 35.5603, "volume": 36019.0}, {"date": "2019-04-10", "close": 35.89, "volume": 552396.0}, {"date": "2019-04-11", "close": 35.91, "volume": 170513.0}, {"date": "2019-04-12", "close": 36.27, "volume": 222479.0}, {"date": "2019-04-15", "close": 36.31, "volume": 68677.0}, {"date": "2019-04-16", "close": 36.32, "volume": 109968.0}, {"date": "2019-04-17", "close": 36.48, "volume": 138827.0}, {"date": "2019-04-18", "close": 36.42, "volume": 70209.0}, {"date": "2019-04-22", "close": 36.46, "volume": 52816.0}, {"date": "2019-04-23", "close": 36.311, "volume": 70326.0}, {"date": "2019-04-24", "close": 35.95, "volume": 61965.0}, {"date": "2019-04-25", "close": 35.79, "volume": 290530.0}, {"date": "2019-04-26", "close": 35.79, "volume": 109413.0}, {"date": "2019-04-29", "close": 35.95, "volume": 66889.0}, {"date": "2019-04-30", "close": 36.08, "volume": 136740.0}, {"date": "2019-05-01", "close": 35.77, "volume": 174296.0}, {"date": "2019-05-02", "close": 35.57, "volume": 65405.0}, {"date": "2019-05-03", "close": 35.98, "volume": 105370.0}, {"date": "2019-05-06", "close": 35.43, "volume": 79837.0}, {"date": "2019-05-07", "close": 34.8, "volume": 86297.0}, {"date": "2019-05-08", "close": 34.99, "volume": 77728.0}, {"date": "2019-05-09", "close": 34.7845, "volume": 52167.0}, {"date": "2019-05-10", "close": 35.1, "volume": 25373.0}, {"date": "2019-05-13", "close": 34.12, "volume": 107469.0}, {"date": "2019-05-14", "close": 34.55, "volume": 39069.0}, {"date": "2019-05-15", "close": 34.72, "volume": 60701.0}, {"date": "2019-05-16", "close": 34.93, "volume": 44351.0}, {"date": "2019-05-17", "close": 34.68, "volume": 37047.0}, {"date": "2019-05-20", "close": 34.32, "volume": 202894.0}, {"date": "2019-05-21", "close": 34.65, "volume": 95588.0}, {"date": "2019-05-22", "close": 34.45, "volume": 81290.0}, {"date": "2019-05-23", "close": 33.79, "volume": 142870.0}, {"date": "2019-05-24", "close": 34.22, "volume": 27709.0}, {"date": "2019-05-28", "close": 33.89, "volume": 32801.0}, {"date": "2019-05-29", "close": 33.4804, "volume": 65267.0}, {"date": "2019-05-30", "close": 33.68, "volume": 167891.0}, {"date": "2019-05-31", "close": 33.39, "volume": 65420.0}, {"date": "2019-06-03", "close": 33.57, "volume": 125449.0}, {"date": "2019-06-04", "close": 34.11, "volume": 59411.0}, {"date": "2019-06-05", "close": 34.1691, "volume": 188624.0}, {"date": "2019-06-06", "close": 34.26, "volume": 46106.0}, {"date": "2019-06-07", "close": 34.6301, "volume": 65078.0}, {"date": "2019-06-10", "close": 34.74, "volume": 109906.0}, {"date": "2019-06-11", "close": 35.02, "volume": 81552.0}, {"date": "2019-06-12", "close": 34.83, "volume": 53858.0}, {"date": "2019-06-13", "close": 34.95, "volume": 36541.0}, {"date": "2019-06-14", "close": 34.11, "volume": 77222.0}, {"date": "2019-06-17", "close": 34.02, "volume": 84998.0}, {"date": "2019-06-18", "close": 34.54, "volume": 114841.0}, {"date": "2019-06-19", "close": 34.69, "volume": 76652.0}, {"date": "2019-06-20", "close": 35.02, "volume": 134642.0}, {"date": "2019-06-21", "close": 35.0, "volume": 103954.0}, {"date": "2019-06-24", "close": 35.07, "volume": 74998.0}, {"date": "2019-06-25", "close": 34.87, "volume": 100613.0}, {"date": "2019-06-26", "close": 34.9646, "volume": 111720.0}, {"date": "2019-06-27", "close": 35.01, "volume": 58066.0}, {"date": "2019-06-28", "close": 35.27, "volume": 290763.0}, {"date": "2019-07-01", "close": 35.43, "volume": 130056.0}, {"date": "2019-07-02", "close": 35.4, "volume": 134445.0}, {"date": "2019-07-03", "close": 35.7, "volume": 79536.0}, {"date": "2019-07-05", "close": 35.26, "volume": 89091.0}, {"date": "2019-07-08", "close": 35.17, "volume": 102560.0}, {"date": "2019-07-09", "close": 34.96, "volume": 128123.0}, {"date": "2019-07-10", "close": 35.07, "volume": 91783.0}, {"date": "2019-07-11", "close": 35.07, "volume": 34780.0}, {"date": "2019-07-12", "close": 35.29, "volume": 108141.0}, {"date": "2019-07-15", "close": 35.49, "volume": 144695.0}, {"date": "2019-07-16", "close": 35.31, "volume": 105789.0}, {"date": "2019-07-17", "close": 35.2, "volume": 136775.0}, {"date": "2019-07-18", "close": 35.17, "volume": 90585.0}, {"date": "2019-07-19", "close": 35.08, "volume": 75662.0}, {"date": "2019-07-22", "close": 35.28, "volume": 39494.0}, {"date": "2019-07-23", "close": 35.5, "volume": 38765.0}, {"date": "2019-07-24", "close": 35.69, "volume": 36621.0}, {"date": "2019-07-25", "close": 35.35, "volume": 66173.0}, {"date": "2019-07-26", "close": 35.38, "volume": 27967.0}, {"date": "2019-07-29", "close": 35.33, "volume": 35209.0}, {"date": "2019-07-30", "close": 34.63, "volume": 145240.0}, {"date": "2019-07-31", "close": 34.4, "volume": 87825.0}, {"date": "2019-08-01", "close": 34.28, "volume": 93843.0}, {"date": "2019-08-02", "close": 33.96, "volume": 54113.0}, {"date": "2019-08-05", "close": 33.26, "volume": 84551.0}, {"date": "2019-08-06", "close": 33.51, "volume": 88500.0}, {"date": "2019-08-07", "close": 33.78, "volume": 42517.0}, {"date": "2019-08-08", "close": 33.92, "volume": 34899.0}, {"date": "2019-08-09", "close": 33.69, "volume": 74311.0}, {"date": "2019-08-12", "close": 33.39, "volume": 40529.0}, {"date": "2019-08-13", "close": 33.62, "volume": 77517.0}, {"date": "2019-08-14", "close": 32.5, "volume": 95612.0}, {"date": "2019-08-15", "close": 32.33, "volume": 200602.0}, {"date": "2019-08-16", "close": 32.68, "volume": 33496.0}, {"date": "2019-08-19", "close": 33.02, "volume": 60074.0}, {"date": "2019-08-20", "close": 32.88, "volume": 199353.0}, {"date": "2019-08-21", "close": 33.41, "volume": 50311.0}, {"date": "2019-08-22", "close": 33.3965, "volume": 61860.0}, {"date": "2019-08-23", "close": 32.9379, "volume": 80651.0}, {"date": "2019-08-26", "close": 33.15, "volume": 85658.0}, {"date": "2019-08-27", "close": 33.29, "volume": 64168.0}, {"date": "2019-08-28", "close": 33.09, "volume": 57292.0}, {"date": "2019-08-29", "close": 33.39, "volume": 47986.0}, {"date": "2019-08-30", "close": 33.6109, "volume": 103410.0}, {"date": "2019-09-03", "close": 33.37, "volume": 87568.0}, {"date": "2019-09-04", "close": 33.96, "volume": 59252.0}, {"date": "2019-09-05", "close": 34.23, "volume": 32216.0}, {"date": "2019-09-06", "close": 34.27, "volume": 29462.0}, {"date": "2019-09-09", "close": 34.33, "volume": 50374.0}, {"date": "2019-09-10", "close": 34.43, "volume": 73301.0}, {"date": "2019-09-11", "close": 34.72, "volume": 33006.0}, {"date": "2019-09-12", "close": 34.94, "volume": 44370.0}, {"date": "2019-09-13", "close": 35.24, "volume": 29594.0}, {"date": "2019-09-16", "close": 34.94, "volume": 31761.0}, {"date": "2019-09-17", "close": 35.02, "volume": 35969.0}, {"date": "2019-09-18", "close": 35.05, "volume": 165623.0}, {"date": "2019-09-19", "close": 35.04, "volume": 40027.0}, {"date": "2019-09-20", "close": 34.79, "volume": 42691.0}, {"date": "2019-09-23", "close": 34.62, "volume": 32154.0}, {"date": "2019-09-24", "close": 34.5248, "volume": 66197.0}, {"date": "2019-09-25", "close": 34.08, "volume": 39184.0}, {"date": "2019-09-26", "close": 34.19, "volume": 59692.0}, {"date": "2019-09-27", "close": 34.28, "volume": 283268.0}, {"date": "2019-09-30", "close": 34.37, "volume": 133870.0}, {"date": "2019-10-01", "close": 34.0899, "volume": 110286.0}, {"date": "2019-10-02", "close": 33.21, "volume": 79655.0}, {"date": "2019-10-03", "close": 33.36, "volume": 62441.0}, {"date": "2019-10-04", "close": 33.67, "volume": 73660.0}, {"date": "2019-10-07", "close": 33.62, "volume": 132614.0}, {"date": "2019-10-08", "close": 33.1, "volume": 295829.0}, {"date": "2019-10-09", "close": 33.43, "volume": 90264.0}, {"date": "2019-10-10", "close": 33.83, "volume": 128914.0}, {"date": "2019-10-11", "close": 34.72, "volume": 203968.0}, {"date": "2019-10-14", "close": 34.63, "volume": 60661.0}, {"date": "2019-10-15", "close": 35.1302, "volume": 129939.0}, {"date": "2019-10-16", "close": 35.12, "volume": 85682.0}, {"date": "2019-10-17", "close": 35.325, "volume": 108563.0}, {"date": "2019-10-18", "close": 35.4206, "volume": 23089.0}, {"date": "2019-10-21", "close": 35.59, "volume": 42924.0}, {"date": "2019-10-22", "close": 35.41, "volume": 69986.0}, {"date": "2019-10-23", "close": 35.53, "volume": 22064.0}, {"date": "2019-10-24", "close": 35.5305, "volume": 46062.0}, {"date": "2019-10-25", "close": 35.55, "volume": 63837.0}, {"date": "2019-10-28", "close": 35.84, "volume": 24686.0}, {"date": "2019-10-29", "close": 35.8, "volume": 131048.0}, {"date": "2019-10-30", "close": 35.89, "volume": 53017.0}, {"date": "2019-10-31", "close": 35.65, "volume": 58182.0}, {"date": "2019-11-01", "close": 36.09, "volume": 80088.0}, {"date": "2019-11-04", "close": 36.28, "volume": 40585.0}, {"date": "2019-11-05", "close": 36.22, "volume": 47924.0}, {"date": "2019-11-06", "close": 36.13, "volume": 54041.0}, {"date": "2019-11-07", "close": 36.21, "volume": 59329.0}, {"date": "2019-11-08", "close": 36.22, "volume": 48272.0}, {"date": "2019-11-11", "close": 36.1991, "volume": 25693.0}, {"date": "2019-11-12", "close": 36.19, "volume": 51237.0}, {"date": "2019-11-13", "close": 36.045, "volume": 31711.0}, {"date": "2019-11-14", "close": 36.02, "volume": 26151.0}, {"date": "2019-11-15", "close": 36.3004, "volume": 19715.0}, {"date": "2019-11-18", "close": 36.365, "volume": 60303.0}, {"date": "2019-11-19", "close": 36.2995, "volume": 69927.0}, {"date": "2019-11-20", "close": 36.0964, "volume": 49371.0}, {"date": "2019-11-21", "close": 36.055, "volume": 33740.0}, {"date": "2019-11-22", "close": 36.1034, "volume": 93398.0}, {"date": "2019-11-25", "close": 36.3722, "volume": 38232.0}, {"date": "2019-11-26", "close": 36.6247, "volume": 70104.0}, {"date": "2019-11-27", "close": 36.61, "volume": 34328.0}, {"date": "2019-11-29", "close": 36.3256, "volume": 8344.0}, {"date": "2019-12-02", "close": 36.11, "volume": 30196.0}, {"date": "2019-12-03", "close": 36.03, "volume": 20568.0}, {"date": "2019-12-04", "close": 36.38, "volume": 34391.0}, {"date": "2019-12-05", "close": 36.35, "volume": 28230.0}, {"date": "2019-12-06", "close": 36.6018, "volume": 47666.0}, {"date": "2019-12-09", "close": 36.5491, "volume": 32301.0}, {"date": "2019-12-10", "close": 36.52, "volume": 48176.0}, {"date": "2019-12-11", "close": 36.695, "volume": 108476.0}, {"date": "2019-12-12", "close": 37.08, "volume": 70838.0}, {"date": "2019-12-13", "close": 37.23, "volume": 160196.0}, {"date": "2019-12-16", "close": 37.65, "volume": 28659.0}, {"date": "2019-12-17", "close": 37.44, "volume": 64420.0}, {"date": "2019-12-18", "close": 37.3131, "volume": 33429.0}, {"date": "2019-12-19", "close": 37.32, "volume": 26741.0}, {"date": "2019-12-20", "close": 37.28, "volume": 40900.0}, {"date": "2019-12-23", "close": 37.34, "volume": 57030.0}, {"date": "2019-12-24", "close": 37.36, "volume": 31113.0}, {"date": "2019-12-26", "close": 37.51, "volume": 24355.0}, {"date": "2019-12-27", "close": 37.69, "volume": 21899.0}, {"date": "2019-12-30", "close": 37.38, "volume": 106510.0}, {"date": "2019-12-31", "close": 37.605, "volume": 55490.0}, {"date": "2020-01-02", "close": 37.9999, "volume": 79229.0}, {"date": "2020-01-03", "close": 37.42, "volume": 39965.0}, {"date": "2020-01-06", "close": 37.4513, "volume": 41826.0}, {"date": "2020-01-07", "close": 37.42, "volume": 225069.0}, {"date": "2020-01-08", "close": 37.5319, "volume": 32331.0}, {"date": "2020-01-09", "close": 37.6222, "volume": 26232.0}, {"date": "2020-01-10", "close": 37.46, "volume": 49017.0}, {"date": "2020-01-13", "close": 37.66, "volume": 90058.0}, {"date": "2020-01-14", "close": 37.7143, "volume": 92880.0}, {"date": "2020-01-15", "close": 37.67, "volume": 51190.0}, {"date": "2020-01-16", "close": 37.84, "volume": 121971.0}, {"date": "2020-01-17", "close": 37.97, "volume": 68323.0}, {"date": "2020-01-21", "close": 37.77, "volume": 50329.0}, {"date": "2020-01-22", "close": 37.8055, "volume": 56299.0}, {"date": "2020-01-23", "close": 37.62, "volume": 38090.0}, {"date": "2020-01-24", "close": 37.49, "volume": 35129.0}, {"date": "2020-01-27", "close": 36.68, "volume": 58731.0}, {"date": "2020-01-28", "close": 37.03, "volume": 24302.0}, {"date": "2020-01-29", "close": 37.048, "volume": 31517.0}, {"date": "2020-01-30", "close": 37.0098, "volume": 35502.0}, {"date": "2020-01-31", "close": 36.46, "volume": 46571.0}, {"date": "2020-02-03", "close": 36.54, "volume": 34936.0}, {"date": "2020-02-04", "close": 37.24, "volume": 38453.0}, {"date": "2020-02-05", "close": 37.59, "volume": 26700.0}, {"date": "2020-02-06", "close": 37.51, "volume": 72154.0}, {"date": "2020-02-07", "close": 37.15, "volume": 38089.0}, {"date": "2020-02-10", "close": 37.2682, "volume": 28155.0}, {"date": "2020-02-11", "close": 37.6294, "volume": 32112.0}, {"date": "2020-02-12", "close": 37.9213, "volume": 35659.0}, {"date": "2020-02-13", "close": 37.715, "volume": 21862.0}, {"date": "2020-02-14", "close": 37.7888, "volume": 22623.0}, {"date": "2020-02-18", "close": 37.6218, "volume": 27925.0}, {"date": "2020-02-19", "close": 37.96, "volume": 30891.0}, {"date": "2020-02-20", "close": 37.88, "volume": 110125.0}, {"date": "2020-02-21", "close": 37.72, "volume": 53168.0}, {"date": "2020-02-24", "close": 35.9422, "volume": 112055.0}, {"date": "2020-02-25", "close": 35.07, "volume": 307631.0}, {"date": "2020-02-26", "close": 35.0909, "volume": 77779.0}, {"date": "2020-02-27", "close": 33.8, "volume": 190641.0}, {"date": "2020-02-28", "close": 33.63, "volume": 298023.0}, {"date": "2020-03-02", "close": 33.9583, "volume": 223360.0}, {"date": "2020-03-03", "close": 33.95, "volume": 155692.0}, {"date": "2020-03-04", "close": 34.8711, "volume": 41796.0}, {"date": "2020-03-05", "close": 33.5705, "volume": 90859.0}, {"date": "2020-03-06", "close": 33.3, "volume": 988114.0}, {"date": "2020-03-09", "close": 30.2, "volume": 328169.0}, {"date": "2020-03-10", "close": 31.11, "volume": 563722.0}, {"date": "2020-03-11", "close": 29.06, "volume": 174313.0}, {"date": "2020-03-12", "close": 25.31, "volume": 429285.0}, {"date": "2020-03-13", "close": 26.67, "volume": 153254.0}, {"date": "2020-03-16", "close": 22.88, "volume": 227512.0}, {"date": "2020-03-17", "close": 23.46, "volume": 240493.0}, {"date": "2020-03-18", "close": 21.76, "volume": 387405.0}, {"date": "2020-03-19", "close": 21.87, "volume": 327537.0}, {"date": "2020-03-20", "close": 21.95, "volume": 136457.0}, {"date": "2020-03-23", "close": 21.83, "volume": 174851.0}, {"date": "2020-03-24", "close": 24.24, "volume": 226354.0}, {"date": "2020-03-25", "close": 25.08, "volume": 92151.0}, {"date": "2020-03-26", "close": 26.25, "volume": 108288.0}, {"date": "2020-03-27", "close": 25.53, "volume": 155479.0}, {"date": "2020-03-30", "close": 25.6, "volume": 330462.0}, {"date": "2020-03-31", "close": 25.88, "volume": 351709.0}, {"date": "2020-04-01", "close": 24.62, "volume": 83171.0}, {"date": "2020-04-02", "close": 24.88, "volume": 64707.0}, {"date": "2020-04-03", "close": 24.34, "volume": 47597.0}, {"date": "2020-04-06", "close": 25.95, "volume": 163979.0}, {"date": "2020-04-07", "close": 26.46, "volume": 104041.0}, {"date": "2020-04-08", "close": 27.0, "volume": 79789.0}, {"date": "2020-04-09", "close": 27.92, "volume": 105704.0}, {"date": "2020-04-13", "close": 27.33, "volume": 140081.0}, {"date": "2020-04-14", "close": 27.48, "volume": 117201.0}, {"date": "2020-04-15", "close": 26.2636, "volume": 206481.0}, {"date": "2020-04-16", "close": 26.11, "volume": 192890.0}, {"date": "2020-04-17", "close": 27.075, "volume": 153652.0}, {"date": "2020-04-20", "close": 26.63, "volume": 72995.0}, {"date": "2020-04-21", "close": 26.41, "volume": 87136.0}, {"date": "2020-04-22", "close": 26.53, "volume": 60535.0}, {"date": "2020-04-23", "close": 26.6, "volume": 80937.0}, {"date": "2020-04-24", "close": 27.07, "volume": 336983.0}, {"date": "2020-04-27", "close": 27.26, "volume": 68818.0}, {"date": "2020-04-28", "close": 27.44, "volume": 112904.0}, {"date": "2020-04-29", "close": 28.31, "volume": 160119.0}, {"date": "2020-04-30", "close": 27.84, "volume": 129751.0}, {"date": "2020-05-01", "close": 27.25, "volume": 102708.0}, {"date": "2020-05-04", "close": 27.2541, "volume": 53861.0}, {"date": "2020-05-05", "close": 27.16, "volume": 49011.0}, {"date": "2020-05-06", "close": 26.94, "volume": 107003.0}, {"date": "2020-05-07", "close": 27.4916, "volume": 74719.0}, {"date": "2020-05-08", "close": 28.11, "volume": 230518.0}, {"date": "2020-05-11", "close": 27.75, "volume": 52431.0}, {"date": "2020-05-12", "close": 27.48, "volume": 31900.0}, {"date": "2020-05-13", "close": 27.07, "volume": 69839.0}, {"date": "2020-05-14", "close": 26.89, "volume": 78877.0}, {"date": "2020-05-15", "close": 26.96, "volume": 78498.0}, {"date": "2020-05-18", "close": 28.26, "volume": 62557.0}, {"date": "2020-05-19", "close": 27.8, "volume": 63357.0}, {"date": "2020-05-20", "close": 28.44, "volume": 62078.0}, {"date": "2020-05-21", "close": 28.32, "volume": 62870.0}, {"date": "2020-05-22", "close": 28.41, "volume": 67668.0}, {"date": "2020-05-26", "close": 29.3812, "volume": 127747.0}, {"date": "2020-05-27", "close": 29.58, "volume": 74400.0}, {"date": "2020-05-28", "close": 29.89, "volume": 32066.0}, {"date": "2020-05-29", "close": 30.04, "volume": 133366.0}, {"date": "2020-06-01", "close": 30.62, "volume": 75617.0}, {"date": "2020-06-02", "close": 30.98, "volume": 47677.0}, {"date": "2020-06-03", "close": 31.75, "volume": 61838.0}, {"date": "2020-06-04", "close": 31.78, "volume": 35434.0}, {"date": "2020-06-05", "close": 32.16, "volume": 39329.0}, {"date": "2020-06-08", "close": 32.56, "volume": 160939.0}, {"date": "2020-06-09", "close": 31.855, "volume": 129004.0}, {"date": "2020-06-10", "close": 31.72, "volume": 63938.0}, {"date": "2020-06-11", "close": 29.8087, "volume": 80723.0}, {"date": "2020-06-12", "close": 30.52, "volume": 32514.0}, {"date": "2020-06-15", "close": 30.8, "volume": 50010.0}, {"date": "2020-06-16", "close": 31.14, "volume": 18924.0}, {"date": "2020-06-17", "close": 31.075, "volume": 22640.0}, {"date": "2020-06-18", "close": 30.82, "volume": 23340.0}, {"date": "2020-06-19", "close": 30.58, "volume": 13604.0}, {"date": "2020-06-22", "close": 31.09, "volume": 29565.0}, {"date": "2020-06-23", "close": 31.267, "volume": 45333.0}, {"date": "2020-06-24", "close": 30.42, "volume": 14532.0}, {"date": "2020-06-25", "close": 30.66, "volume": 300691.0}, {"date": "2020-06-26", "close": 30.19, "volume": 41529.0}, {"date": "2020-06-29", "close": 30.36, "volume": 38719.0}, {"date": "2020-06-30", "close": 30.44, "volume": 89071.0}, {"date": "2020-07-01", "close": 30.74, "volume": 110297.0}, {"date": "2020-07-02", "close": 30.92, "volume": 21388.0}, {"date": "2020-07-06", "close": 31.56, "volume": 54999.0}, {"date": "2020-07-07", "close": 31.18, "volume": 35679.0}, {"date": "2020-07-08", "close": 31.595, "volume": 53549.0}, {"date": "2020-07-09", "close": 31.22, "volume": 24899.0}, {"date": "2020-07-10", "close": 31.63, "volume": 55585.0}, {"date": "2020-07-13", "close": 31.29, "volume": 40949.0}, {"date": "2020-07-14", "close": 31.92, "volume": 71454.0}, {"date": "2020-07-15", "close": 32.24, "volume": 33439.0}, {"date": "2020-07-16", "close": 32.22, "volume": 20020.0}, {"date": "2020-07-17", "close": 32.42, "volume": 66647.0}, {"date": "2020-07-20", "close": 32.81, "volume": 31186.0}, {"date": "2020-07-21", "close": 32.775, "volume": 23682.0}, {"date": "2020-07-22", "close": 33.04, "volume": 82427.0}, {"date": "2020-07-23", "close": 32.85, "volume": 82057.0}, {"date": "2020-07-24", "close": 32.61, "volume": 29045.0}, {"date": "2020-07-27", "close": 32.91, "volume": 33250.0}, {"date": "2020-07-28", "close": 32.69, "volume": 50722.0}, {"date": "2020-07-29", "close": 33.15, "volume": 81894.0}, {"date": "2020-07-30", "close": 32.73, "volume": 230511.0}, {"date": "2020-07-31", "close": 32.04, "volume": 90863.0}, {"date": "2020-08-03", "close": 32.6907, "volume": 118444.0}, {"date": "2020-08-04", "close": 32.83, "volume": 73645.0}, {"date": "2020-08-05", "close": 33.29, "volume": 30813.0}, {"date": "2020-08-06", "close": 33.49, "volume": 18168.0}, {"date": "2020-08-07", "close": 33.38, "volume": 25589.0}, {"date": "2020-08-10", "close": 33.4267, "volume": 36015.0}, {"date": "2020-08-11", "close": 33.6225, "volume": 35615.0}, {"date": "2020-08-12", "close": 34.21, "volume": 94181.0}, {"date": "2020-08-13", "close": 34.19, "volume": 38675.0}, {"date": "2020-08-14", "close": 33.8, "volume": 40739.0}, {"date": "2020-08-17", "close": 34.14, "volume": 22599.0}, {"date": "2020-08-18", "close": 34.18, "volume": 13855.0}, {"date": "2020-08-19", "close": 33.88, "volume": 35057.0}, {"date": "2020-08-20", "close": 33.86, "volume": 32493.0}, {"date": "2020-08-21", "close": 33.721, "volume": 40159.0}, {"date": "2020-08-24", "close": 34.19, "volume": 27639.0}, {"date": "2020-08-25", "close": 34.3, "volume": 25691.0}, {"date": "2020-08-26", "close": 34.7, "volume": 20396.0}, {"date": "2020-08-27", "close": 34.2213, "volume": 36541.0}, {"date": "2020-08-28", "close": 34.58, "volume": 58801.0}, {"date": "2020-08-31", "close": 34.4, "volume": 19265.0}, {"date": "2020-09-01", "close": 34.25, "volume": 50076.0}, {"date": "2020-09-02", "close": 34.67, "volume": 35724.0}, {"date": "2020-09-03", "close": 33.7967, "volume": 66886.0}, {"date": "2020-09-04", "close": 33.96, "volume": 38214.0}, {"date": "2020-09-08", "close": 33.36, "volume": 31174.0}, {"date": "2020-09-09", "close": 34.15, "volume": 34914.0}, {"date": "2020-09-10", "close": 33.6, "volume": 31138.0}, {"date": "2020-09-11", "close": 33.84, "volume": 39645.0}, {"date": "2020-09-14", "close": 34.093, "volume": 10171.0}, {"date": "2020-09-15", "close": 34.27, "volume": 32311.0}, {"date": "2020-09-16", "close": 34.4, "volume": 36132.0}, {"date": "2020-09-17", "close": 34.46, "volume": 13358.0}, {"date": "2020-09-18", "close": 34.3, "volume": 34704.0}, {"date": "2020-09-21", "close": 33.22, "volume": 176744.0}, {"date": "2020-09-22", "close": 33.11, "volume": 42506.0}, {"date": "2020-09-23", "close": 32.54, "volume": 60755.0}, {"date": "2020-09-24", "close": 32.46, "volume": 48931.0}, {"date": "2020-09-25", "close": 32.64, "volume": 407228.0}, {"date": "2020-09-28", "close": 33.19, "volume": 25077.0}, {"date": "2020-09-29", "close": 33.28, "volume": 28726.0}, {"date": "2020-09-30", "close": 33.22, "volume": 83299.0}, {"date": "2020-10-01", "close": 33.84, "volume": 114158.0}, {"date": "2020-10-02", "close": 33.73, "volume": 42028.0}, {"date": "2020-10-05", "close": 34.435, "volume": 20641.0}, {"date": "2020-10-06", "close": 33.98, "volume": 35908.0}, {"date": "2020-10-07", "close": 34.31, "volume": 32497.0}, {"date": "2020-10-08", "close": 34.64, "volume": 24862.0}, {"date": "2020-10-09", "close": 34.95, "volume": 19943.0}, {"date": "2020-10-12", "close": 35.25, "volume": 22412.0}, {"date": "2020-10-13", "close": 34.79, "volume": 50821.0}, {"date": "2020-10-14", "close": 34.7, "volume": 17733.0}, {"date": "2020-10-15", "close": 34.18, "volume": 104136.0}, {"date": "2020-10-16", "close": 34.34, "volume": 30565.0}, {"date": "2020-10-19", "close": 33.98, "volume": 25939.0}, {"date": "2020-10-20", "close": 34.28, "volume": 31990.0}, {"date": "2020-10-21", "close": 33.97, "volume": 36693.0}, {"date": "2020-10-22", "close": 33.975, "volume": 15600.0}, {"date": "2020-10-23", "close": 34.02, "volume": 36401.0}, {"date": "2020-10-26", "close": 33.18, "volume": 63836.0}, {"date": "2020-10-27", "close": 32.68, "volume": 24484.0}, {"date": "2020-10-28", "close": 31.44, "volume": 70708.0}, {"date": "2020-10-29", "close": 31.62, "volume": 57795.0}, {"date": "2020-10-30", "close": 31.59, "volume": 35981.0}, {"date": "2020-11-02", "close": 31.98, "volume": 16487.0}, {"date": "2020-11-03", "close": 32.89, "volume": 46133.0}, {"date": "2020-11-04", "close": 33.29, "volume": 26359.0}, {"date": "2020-11-05", "close": 34.16, "volume": 33261.0}, {"date": "2020-11-06", "close": 34.36, "volume": 40035.0}, {"date": "2020-11-09", "close": 34.59, "volume": 99054.0}, {"date": "2020-11-10", "close": 34.85, "volume": 83683.0}, {"date": "2020-11-11", "close": 35.31, "volume": 20322.0}, {"date": "2020-11-12", "close": 35.06, "volume": 70701.0}, {"date": "2020-11-13", "close": 35.63, "volume": 42225.0}, {"date": "2020-11-16", "close": 35.95, "volume": 15047.0}, {"date": "2020-11-17", "close": 35.95, "volume": 28695.0}, {"date": "2020-11-18", "close": 35.91, "volume": 35555.0}, {"date": "2020-11-19", "close": 36.14, "volume": 47393.0}, {"date": "2020-11-20", "close": 36.17, "volume": 40753.0}, {"date": "2020-11-23", "close": 36.16, "volume": 18051.0}, {"date": "2020-11-24", "close": 36.57, "volume": 46273.0}, {"date": "2020-11-25", "close": 36.48, "volume": 18747.0}, {"date": "2020-11-27", "close": 36.885, "volume": 7662.0}, {"date": "2020-11-30", "close": 36.48, "volume": 38597.0}, {"date": "2020-12-01", "close": 37.38, "volume": 25335.0}, {"date": "2020-12-02", "close": 37.19, "volume": 40273.0}, {"date": "2020-12-03", "close": 37.29, "volume": 49563.0}, {"date": "2020-12-04", "close": 37.47, "volume": 49830.0}, {"date": "2020-12-07", "close": 37.34, "volume": 24891.0}, {"date": "2020-12-08", "close": 37.45, "volume": 27238.0}, {"date": "2020-12-09", "close": 37.51, "volume": 29243.0}, {"date": "2020-12-10", "close": 37.42, "volume": 14698.0}, {"date": "2020-12-11", "close": 37.14, "volume": 31513.0}, {"date": "2020-12-14", "close": 37.47, "volume": 23793.0}, {"date": "2020-12-15", "close": 37.96, "volume": 18131.0}, {"date": "2020-12-16", "close": 38.32, "volume": 121965.0}, {"date": "2020-12-17", "close": 38.72, "volume": 114990.0}, {"date": "2020-12-18", "close": 38.66, "volume": 1452821.0}, {"date": "2020-12-21", "close": 38.23, "volume": 80809.0}, {"date": "2020-12-22", "close": 38.15, "volume": 39598.0}, {"date": "2020-12-23", "close": 38.681, "volume": 18875.0}, {"date": "2020-12-24", "close": 38.45, "volume": 62330.0}, {"date": "2020-12-28", "close": 38.46, "volume": 16130.0}, {"date": "2020-12-29", "close": 38.82, "volume": 51919.0}, {"date": "2020-12-30", "close": 38.63, "volume": 80366.0}, {"date": "2020-12-31", "close": 38.14, "volume": 72954.0}, {"date": "2021-01-04", "close": 39.0, "volume": 108025.0}, {"date": "2021-01-05", "close": 39.24, "volume": 37474.0}, {"date": "2021-01-06", "close": 39.83, "volume": 142803.0}, {"date": "2021-01-07", "close": 39.87, "volume": 43960.0}, {"date": "2021-01-08", "close": 39.93, "volume": 148150.0}, {"date": "2021-01-11", "close": 39.28, "volume": 28387.0}, {"date": "2021-01-12", "close": 39.47, "volume": 37933.0}, {"date": "2021-01-13", "close": 39.4, "volume": 38904.0}, {"date": "2021-01-14", "close": 39.78, "volume": 92045.0}, {"date": "2021-01-15", "close": 38.9, "volume": 57875.0}, {"date": "2021-01-19", "close": 39.15, "volume": 69222.0}, {"date": "2021-01-20", "close": 39.44, "volume": 109692.0}, {"date": "2021-01-21", "close": 39.81, "volume": 98230.0}, {"date": "2021-01-22", "close": 39.4, "volume": 104346.0}, {"date": "2021-01-25", "close": 39.03, "volume": 68838.0}, {"date": "2021-01-26", "close": 39.11, "volume": 68134.0}, {"date": "2021-01-27", "close": 38.19, "volume": 67505.0}, {"date": "2021-01-28", "close": 38.68, "volume": 88957.0}, {"date": "2021-01-29", "close": 38.2, "volume": 129211.0}, {"date": "2021-02-01", "close": 38.62, "volume": 30640.0}, {"date": "2021-02-02", "close": 39.12, "volume": 45864.0}, {"date": "2021-02-03", "close": 39.27, "volume": 30904.0}, {"date": "2021-02-04", "close": 39.1, "volume": 28158.0}, {"date": "2021-02-05", "close": 39.62, "volume": 32379.0}, {"date": "2021-02-08", "close": 39.55, "volume": 23576.0}, {"date": "2021-02-09", "close": 39.64, "volume": 47427.0}, {"date": "2021-02-10", "close": 39.42, "volume": 31649.0}, {"date": "2021-02-11", "close": 40.01, "volume": 24668.0}, {"date": "2021-02-12", "close": 40.1, "volume": 19414.0}, {"date": "2021-02-16", "close": 40.54, "volume": 50245.0}, {"date": "2021-02-17", "close": 40.03, "volume": 28320.0}, {"date": "2021-02-18", "close": 39.934, "volume": 15076.0}, {"date": "2021-02-19", "close": 40.09, "volume": 28291.0}, {"date": "2021-02-22", "close": 39.95, "volume": 23627.0}, {"date": "2021-02-23", "close": 39.57, "volume": 24165.0}, {"date": "2021-02-24", "close": 39.97, "volume": 28766.0}, {"date": "2021-02-25", "close": 39.33, "volume": 53688.0}, {"date": "2021-02-26", "close": 38.99, "volume": 38511.0}, {"date": "2021-03-01", "close": 39.7, "volume": 36920.0}, {"date": "2021-03-02", "close": 39.86, "volume": 27105.0}, {"date": "2021-03-03", "close": 39.54, "volume": 56431.0}, {"date": "2021-03-04", "close": 38.98, "volume": 20693.0}, {"date": "2021-03-05", "close": 39.13, "volume": 16499.0}, {"date": "2021-03-08", "close": 39.24, "volume": 56678.0}, {"date": "2021-03-09", "close": 40.04, "volume": 29357.0}, {"date": "2021-03-10", "close": 40.13, "volume": 44095.0}, {"date": "2021-03-11", "close": 40.63, "volume": 51130.0}, {"date": "2021-03-12", "close": 40.51, "volume": 25933.0}, {"date": "2021-03-15", "close": 40.57, "volume": 121824.0}, {"date": "2021-03-16", "close": 40.84, "volume": 42426.0}, {"date": "2021-03-17", "close": 40.84, "volume": 22287.0}, {"date": "2021-03-18", "close": 40.52, "volume": 20174.0}, {"date": "2021-03-19", "close": 40.68, "volume": 24379.0}, {"date": "2021-03-22", "close": 40.8324, "volume": 51421.0}, {"date": "2021-03-23", "close": 40.45, "volume": 17143.0}, {"date": "2021-03-24", "close": 40.24, "volume": 23958.0}, {"date": "2021-03-25", "close": 40.16, "volume": 25238.0}, {"date": "2021-03-26", "close": 40.9, "volume": 19639.0}, {"date": "2021-03-29", "close": 40.525, "volume": 15298.0}, {"date": "2021-03-30", "close": 40.58, "volume": 140101.0}, {"date": "2021-03-31", "close": 40.66, "volume": 86744.0}, {"date": "2021-04-01", "close": 41.51, "volume": 68055.0}, {"date": "2021-04-05", "close": 42.11, "volume": 80501.0}, {"date": "2021-04-06", "close": 41.72, "volume": 86368.0}, {"date": "2021-04-07", "close": 41.83, "volume": 27586.0}, {"date": "2021-04-08", "close": 41.94, "volume": 32116.0}, {"date": "2021-04-09", "close": 42.13, "volume": 28367.0}, {"date": "2021-04-12", "close": 41.72, "volume": 50241.0}, {"date": "2021-04-13", "close": 42.24, "volume": 59653.0}, {"date": "2021-04-14", "close": 42.17, "volume": 187947.0}, {"date": "2021-04-15", "close": 42.35, "volume": 64879.0}, {"date": "2021-04-16", "close": 42.85, "volume": 1470660.0}, {"date": "2021-04-19", "close": 42.92, "volume": 34668.0}, {"date": "2021-04-20", "close": 42.17, "volume": 29422.0}, {"date": "2021-04-21", "close": 42.26, "volume": 98210.0}, {"date": "2021-04-22", "close": 42.07, "volume": 54860.0}, {"date": "2021-04-23", "close": 42.69, "volume": 49694.0}, {"date": "2021-04-26", "close": 42.83, "volume": 26833.0}, {"date": "2021-04-27", "close": 42.93, "volume": 21705.0}, {"date": "2021-04-28", "close": 43.11, "volume": 253068.0}, {"date": "2021-04-29", "close": 42.91, "volume": 66626.0}, {"date": "2021-04-30", "close": 42.28, "volume": 22621.0}, {"date": "2021-05-03", "close": 43.01, "volume": 29389.0}, {"date": "2021-05-04", "close": 42.08, "volume": 65561.0}, {"date": "2021-05-05", "close": 42.91, "volume": 58348.0}, {"date": "2021-05-06", "close": 43.14, "volume": 89096.0}, {"date": "2021-05-07", "close": 43.74, "volume": 27983.0}, {"date": "2021-05-10", "close": 43.72, "volume": 25620.0}, {"date": "2021-05-11", "close": 43.11, "volume": 54953.0}, {"date": "2021-05-12", "close": 42.57, "volume": 100771.0}, {"date": "2021-05-13", "close": 42.87, "volume": 43917.0}, {"date": "2021-05-14", "close": 43.61, "volume": 36610.0}, {"date": "2021-05-17", "close": 43.69, "volume": 41307.0}, {"date": "2021-05-18", "close": 43.8, "volume": 49925.0}, {"date": "2021-05-19", "close": 43.28, "volume": 27393.0}, {"date": "2021-05-20", "close": 43.84, "volume": 19211.0}, {"date": "2021-05-21", "close": 43.8, "volume": 32023.0}, {"date": "2021-05-24", "close": 44.11, "volume": 53013.0}, {"date": "2021-05-25", "close": 44.05, "volume": 24055.0}, {"date": "2021-05-26", "close": 43.92, "volume": 27434.0}, {"date": "2021-05-27", "close": 44.49, "volume": 18484.0}, {"date": "2021-05-28", "close": 44.5, "volume": 22219.0}, {"date": "2021-06-01", "close": 45.16, "volume": 46539.0}, {"date": "2021-06-02", "close": 45.24, "volume": 20394.0}, {"date": "2021-06-03", "close": 44.82, "volume": 22502.0}, {"date": "2021-06-04", "close": 45.23, "volume": 35627.0}, {"date": "2021-06-07", "close": 45.52, "volume": 23112.0}, {"date": "2021-06-08", "close": 45.36, "volume": 26181.0}, {"date": "2021-06-09", "close": 45.27, "volume": 26865.0}, {"date": "2021-06-10", "close": 45.19, "volume": 73589.0}, {"date": "2021-06-11", "close": 45.36, "volume": 25223.0}, {"date": "2021-06-14", "close": 45.3378, "volume": 31559.0}, {"date": "2021-06-15", "close": 45.1, "volume": 18664.0}, {"date": "2021-06-16", "close": 44.6, "volume": 23396.0}, {"date": "2021-06-17", "close": 43.9, "volume": 24351.0}, {"date": "2021-06-18", "close": 42.92, "volume": 23984.0}, {"date": "2021-06-21", "close": 43.62, "volume": 11603.0}, {"date": "2021-06-22", "close": 43.79, "volume": 78711.0}, {"date": "2021-06-23", "close": 43.53, "volume": 61703.0}, {"date": "2021-06-24", "close": 43.21, "volume": 22566.0}, {"date": "2021-06-25", "close": 43.34, "volume": 31558.0}, {"date": "2021-06-28", "close": 42.89, "volume": 29703.0}, {"date": "2021-06-29", "close": 42.96, "volume": 393344.0}, {"date": "2021-06-30", "close": 42.68, "volume": 140231.0}, {"date": "2021-07-01", "close": 42.97, "volume": 104096.0}, {"date": "2021-07-02", "close": 43.05, "volume": 60328.0}, {"date": "2021-07-06", "close": 42.76, "volume": 90904.0}, {"date": "2021-07-07", "close": 42.9875, "volume": 166407.0}, {"date": "2021-07-08", "close": 42.31, "volume": 43715.0}, {"date": "2021-07-09", "close": 43.16, "volume": 47921.0}, {"date": "2021-07-12", "close": 43.33, "volume": 66924.0}, {"date": "2021-07-13", "close": 42.98, "volume": 34762.0}, {"date": "2021-07-14", "close": 43.18, "volume": 66549.0}, {"date": "2021-07-15", "close": 42.77, "volume": 32607.0}, {"date": "2021-07-16", "close": 42.4, "volume": 80487.0}, {"date": "2021-07-19", "close": 41.36, "volume": 30554.0}, {"date": "2021-07-20", "close": 41.71, "volume": 24241.0}, {"date": "2021-07-21", "close": 42.66, "volume": 38819.0}, {"date": "2021-07-22", "close": 42.88, "volume": 26627.0}, {"date": "2021-07-23", "close": 43.19, "volume": 64285.0}, {"date": "2021-07-26", "close": 43.61, "volume": 106991.0}, {"date": "2021-07-27", "close": 43.3, "volume": 39205.0}, {"date": "2021-07-28", "close": 43.46, "volume": 68359.0}, {"date": "2021-07-29", "close": 43.82, "volume": 65076.0}, {"date": "2021-07-30", "close": 43.63, "volume": 167849.0}, {"date": "2021-08-02", "close": 43.8, "volume": 105103.0}, {"date": "2021-08-03", "close": 44.16, "volume": 34784.0}, {"date": "2021-08-04", "close": 44.14, "volume": 30764.0}, {"date": "2021-08-05", "close": 44.25, "volume": 41669.0}, {"date": "2021-08-06", "close": 44.05, "volume": 24051.0}, {"date": "2021-08-09", "close": 44.03, "volume": 11873.0}, {"date": "2021-08-10", "close": 44.18, "volume": 19880.0}, {"date": "2021-08-11", "close": 44.66, "volume": 65823.0}, {"date": "2021-08-12", "close": 44.6, "volume": 30921.0}, {"date": "2021-08-13", "close": 44.92, "volume": 24478.0}, {"date": "2021-08-16", "close": 44.61, "volume": 22773.0}, {"date": "2021-08-17", "close": 44.03, "volume": 60783.0}, {"date": "2021-08-18", "close": 44.04, "volume": 35524.0}, {"date": "2021-08-19", "close": 43.43, "volume": 21736.0}, {"date": "2021-08-20", "close": 43.54, "volume": 23412.0}, {"date": "2021-08-23", "close": 44.07, "volume": 38639.0}, {"date": "2021-08-24", "close": 44.04, "volume": 37792.0}, {"date": "2021-08-25", "close": 44.3, "volume": 24040.0}, {"date": "2021-08-26", "close": 44.11, "volume": 18367.0}, {"date": "2021-08-27", "close": 44.62, "volume": 37464.0}, {"date": "2021-08-30", "close": 44.69, "volume": 67082.0}, {"date": "2021-08-31", "close": 44.46, "volume": 45719.0}, {"date": "2021-09-01", "close": 44.68, "volume": 19996.0}, {"date": "2021-09-02", "close": 44.99, "volume": 25886.0}, {"date": "2021-09-03", "close": 44.86, "volume": 20819.0}, {"date": "2021-09-07", "close": 44.61, "volume": 26449.0}, {"date": "2021-09-08", "close": 44.165, "volume": 23542.0}, {"date": "2021-09-09", "close": 44.08, "volume": 21425.0}, {"date": "2021-09-10", "close": 43.88, "volume": 39418.0}, {"date": "2021-09-13", "close": 44.23, "volume": 25673.0}, {"date": "2021-09-14", "close": 44.09, "volume": 29376.0}, {"date": "2021-09-15", "close": 44.28, "volume": 32916.0}, {"date": "2021-09-16", "close": 44.2, "volume": 16998.0}, {"date": "2021-09-17", "close": 43.48, "volume": 28075.0}, {"date": "2021-09-20", "close": 42.29, "volume": 66563.0}, {"date": "2021-09-21", "close": 42.59, "volume": 33337.0}, {"date": "2021-09-22", "close": 43.41, "volume": 24693.0}, {"date": "2021-09-23", "close": 43.56, "volume": 27062.0}, {"date": "2021-09-24", "close": 43.15, "volume": 20903.0}, {"date": "2021-09-27", "close": 43.09, "volume": 31070.0}, {"date": "2021-09-28", "close": 42.21, "volume": 52029.0}, {"date": "2021-09-29", "close": 41.94, "volume": 119497.0}, {"date": "2021-09-30", "close": 41.91, "volume": 48014.0}, {"date": "2021-10-01", "close": 42.1, "volume": 94995.0}, {"date": "2021-10-04", "close": 41.84, "volume": 56323.0}, {"date": "2021-10-05", "close": 42.15, "volume": 28922.0}, {"date": "2021-10-06", "close": 41.66, "volume": 58083.0}, {"date": "2021-10-07", "close": 41.85, "volume": 81796.0}, {"date": "2021-10-08", "close": 41.85, "volume": 41507.0}, {"date": "2021-10-11", "close": 41.74, "volume": 51910.0}, {"date": "2021-10-12", "close": 42.02, "volume": 36682.0}, {"date": "2021-10-13", "close": 42.67, "volume": 108157.0}, {"date": "2021-10-14", "close": 43.02, "volume": 32852.0}, {"date": "2021-10-15", "close": 43.44, "volume": 55212.0}, {"date": "2021-10-18", "close": 43.24, "volume": 58437.0}, {"date": "2021-10-19", "close": 43.59, "volume": 27781.0}, {"date": "2021-10-20", "close": 43.65, "volume": 40853.0}, {"date": "2021-10-21", "close": 43.57, "volume": 39509.0}, {"date": "2021-10-22", "close": 43.79, "volume": 23934.0}, {"date": "2021-10-25", "close": 43.91, "volume": 21101.0}, {"date": "2021-10-26", "close": 43.93, "volume": 73938.0}, {"date": "2021-10-27", "close": 43.91, "volume": 30267.0}, {"date": "2021-10-28", "close": 44.11, "volume": 55075.0}, {"date": "2021-10-29", "close": 43.61, "volume": 215715.0}, {"date": "2021-11-01", "close": 44.06, "volume": 56666.0}, {"date": "2021-11-02", "close": 43.83, "volume": 15061.0}, {"date": "2021-11-03", "close": 44.24, "volume": 32900.0}, {"date": "2021-11-04", "close": 44.19, "volume": 25136.0}, {"date": "2021-11-05", "close": 44.0597, "volume": 31448.0}, {"date": "2021-11-08", "close": 44.28, "volume": 23960.0}, {"date": "2021-11-09", "close": 44.21, "volume": 116482.0}, {"date": "2021-11-10", "close": 43.59, "volume": 31194.0}, {"date": "2021-11-11", "close": 44.05, "volume": 36078.0}, {"date": "2021-11-12", "close": 44.11, "volume": 33306.0}, {"date": "2021-11-15", "close": 44.03, "volume": 22433.0}, {"date": "2021-11-16", "close": 43.81, "volume": 32418.0}, {"date": "2021-11-17", "close": 43.95, "volume": 30915.0}, {"date": "2021-11-18", "close": 43.9, "volume": 42578.0}, {"date": "2021-11-19", "close": 43.35, "volume": 147003.0}, {"date": "2021-11-22", "close": 43.35, "volume": 48489.0}, {"date": "2021-11-23", "close": 42.88, "volume": 24704.0}, {"date": "2021-11-24", "close": 42.6944, "volume": 24982.0}, {"date": "2021-11-26", "close": 41.7, "volume": 54775.0}, {"date": "2021-11-29", "close": 42.13, "volume": 34626.0}, {"date": "2021-11-30", "close": 41.71, "volume": 235483.0}, {"date": "2021-12-01", "close": 41.49, "volume": 50572.0}, {"date": "2021-12-02", "close": 41.91, "volume": 43390.0}, {"date": "2021-12-03", "close": 41.51, "volume": 31958.0}, {"date": "2021-12-06", "close": 41.73, "volume": 129842.0}, {"date": "2021-12-07", "close": 42.7, "volume": 65931.0}, {"date": "2021-12-08", "close": 42.87, "volume": 28276.0}, {"date": "2021-12-09", "close": 42.53, "volume": 36999.0}, {"date": "2021-12-10", "close": 42.56, "volume": 45184.0}, {"date": "2021-12-13", "close": 42.15, "volume": 16208.0}, {"date": "2021-12-14", "close": 41.84, "volume": 29747.0}, {"date": "2021-12-15", "close": 42.43, "volume": 38481.0}, {"date": "2021-12-16", "close": 42.29, "volume": 20324.0}, {"date": "2021-12-17", "close": 41.64, "volume": 22756.0}, {"date": "2021-12-20", "close": 41.6523, "volume": 85890.0}, {"date": "2021-12-21", "close": 42.225, "volume": 55006.0}, {"date": "2021-12-22", "close": 42.86, "volume": 75795.0}, {"date": "2021-12-23", "close": 42.56, "volume": 74676.0}, {"date": "2021-12-27", "close": 43.09, "volume": 19791.0}, {"date": "2021-12-28", "close": 43.18, "volume": 33038.0}, {"date": "2021-12-29", "close": 43.36, "volume": 93436.0}, {"date": "2021-12-30", "close": 43.02, "volume": 122347.0}, {"date": "2021-12-31", "close": 43.09, "volume": 35024.0}, {"date": "2022-01-03", "close": 43.56, "volume": 238438.0}, {"date": "2022-01-04", "close": 43.47, "volume": 123092.0}, {"date": "2022-01-05", "close": 43.14, "volume": 69794.0}, {"date": "2022-01-06", "close": 42.98, "volume": 37117.0}, {"date": "2022-01-07", "close": 43.18, "volume": 85553.0}, {"date": "2022-01-10", "close": 42.41, "volume": 86986.0}, {"date": "2022-01-11", "close": 42.98, "volume": 194237.0}, {"date": "2022-01-12", "close": 43.63, "volume": 50664.0}, {"date": "2022-01-13", "close": 43.26, "volume": 49446.0}, {"date": "2022-01-14", "close": 43.01, "volume": 35679.0}, {"date": "2022-01-18", "close": 42.27, "volume": 86266.0}, {"date": "2022-01-19", "close": 42.37, "volume": 47160.0}, {"date": "2022-01-20", "close": 41.95, "volume": 47424.0}, {"date": "2022-01-21", "close": 41.14, "volume": 46204.0}, {"date": "2022-01-24", "close": 40.28, "volume": 99174.0}, {"date": "2022-01-25", "close": 40.1, "volume": 130195.0}, {"date": "2022-01-26", "close": 40.33, "volume": 342156.0}, {"date": "2022-01-27", "close": 40.26, "volume": 67078.0}, {"date": "2022-01-28", "close": 40.51, "volume": 111466.0}, {"date": "2022-01-31", "close": 41.15, "volume": 70356.0}, {"date": "2022-02-01", "close": 41.63, "volume": 56793.0}, {"date": "2022-02-02", "close": 42.06, "volume": 65453.0}, {"date": "2022-02-03", "close": 41.58, "volume": 67615.0}, {"date": "2022-02-04", "close": 41.43, "volume": 39307.0}, {"date": "2022-02-07", "close": 41.27, "volume": 124254.0}, {"date": "2022-02-08", "close": 41.47, "volume": 110724.0}, {"date": "2022-02-09", "close": 42.23, "volume": 51445.0}, {"date": "2022-02-10", "close": 41.82, "volume": 84685.0}, {"date": "2022-02-11", "close": 41.08, "volume": 39867.0}, {"date": "2022-02-14", "close": 40.46, "volume": 59302.0}, {"date": "2022-02-15", "close": 41.36, "volume": 49123.0}, {"date": "2022-02-16", "close": 41.53, "volume": 24387.0}, {"date": "2022-02-17", "close": 40.8, "volume": 45691.0}, {"date": "2022-02-18", "close": 40.36, "volume": 35361.0}, {"date": "2022-02-22", "close": 39.73, "volume": 43572.0}, {"date": "2022-02-23", "close": 39.36, "volume": 172679.0}, {"date": "2022-02-24", "close": 38.17, "volume": 143471.0}, {"date": "2022-02-25", "close": 39.51, "volume": 83788.0}, {"date": "2022-02-28", "close": 38.39, "volume": 69588.0}, {"date": "2022-03-01", "close": 37.34, "volume": 48407.0}, {"date": "2022-03-02", "close": 37.88, "volume": 85774.0}, {"date": "2022-03-03", "close": 36.73, "volume": 451364.0}, {"date": "2022-03-04", "close": 35.14, "volume": 112851.0}, {"date": "2022-03-07", "close": 33.9, "volume": 207695.0}, {"date": "2022-03-08", "close": 34.72, "volume": 217746.0}, {"date": "2022-03-09", "close": 36.46, "volume": 195623.0}, {"date": "2022-03-10", "close": 35.89, "volume": 74181.0}, {"date": "2022-03-11", "close": 35.8, "volume": 104304.0}, {"date": "2022-03-14", "close": 36.7, "volume": 56172.0}, {"date": "2022-03-15", "close": 36.76, "volume": 40344.0}, {"date": "2022-03-16", "close": 38.43, "volume": 37863.0}, {"date": "2022-03-17", "close": 38.6, "volume": 37515.0}, {"date": "2022-03-18", "close": 38.86, "volume": 57369.0}, {"date": "2022-03-21", "close": 38.66, "volume": 36623.0}, {"date": "2022-03-22", "close": 39.19, "volume": 23482.0}, {"date": "2022-03-23", "close": 38.485, "volume": 137134.0}, {"date": "2022-03-24", "close": 38.47, "volume": 32095.0}, {"date": "2022-03-25", "close": 38.62, "volume": 68670.0}, {"date": "2022-03-28", "close": 38.6, "volume": 88442.0}, {"date": "2022-03-29", "close": 39.6, "volume": 23847.0}, {"date": "2022-03-30", "close": 39.56, "volume": 557995.0}, {"date": "2022-03-31", "close": 38.64, "volume": 276524.0}, {"date": "2022-04-01", "close": 39.07, "volume": 119576.0}, {"date": "2022-04-04", "close": 39.04, "volume": 82020.0}, {"date": "2022-04-05", "close": 38.54, "volume": 263347.0}, {"date": "2022-04-06", "close": 37.85, "volume": 107009.0}, {"date": "2022-04-07", "close": 37.97, "volume": 76561.0}, {"date": "2022-04-08", "close": 38.1, "volume": 63758.0}, {"date": "2022-04-11", "close": 37.68, "volume": 42761.0}, {"date": "2022-04-12", "close": 37.51, "volume": 93163.0}, {"date": "2022-04-13", "close": 38.03, "volume": 35503.0}, {"date": "2022-04-14", "close": 37.88, "volume": 57541.0}, {"date": "2022-04-18", "close": 37.72, "volume": 46528.0}, {"date": "2022-04-19", "close": 37.96, "volume": 75807.0}, {"date": "2022-04-20", "close": 38.19, "volume": 154342.0}, {"date": "2022-04-21", "close": 37.79, "volume": 34096.0}, {"date": "2022-04-22", "close": 37.13, "volume": 55625.0}, {"date": "2022-04-25", "close": 36.54, "volume": 90986.0}, {"date": "2022-04-26", "close": 35.53, "volume": 55156.0}, {"date": "2022-04-27", "close": 35.62, "volume": 45638.0}, {"date": "2022-04-28", "close": 35.91, "volume": 51691.0}, {"date": "2022-04-29", "close": 35.61, "volume": 42122.0}, {"date": "2022-05-02", "close": 35.42, "volume": 107153.0}, {"date": "2022-05-03", "close": 35.82, "volume": 57726.0}, {"date": "2022-05-04", "close": 36.35, "volume": 36096.0}, {"date": "2022-05-05", "close": 35.04, "volume": 122625.0}, {"date": "2022-05-06", "close": 34.65, "volume": 61490.0}, {"date": "2022-05-09", "close": 33.57, "volume": 34032.0}, {"date": "2022-05-10", "close": 33.81, "volume": 40149.0}, {"date": "2022-05-11", "close": 33.81, "volume": 53174.0}, {"date": "2022-05-12", "close": 33.46, "volume": 47045.0}, {"date": "2022-05-13", "close": 34.35, "volume": 33094.0}, {"date": "2022-05-16", "close": 34.68, "volume": 44197.0}, {"date": "2022-05-17", "close": 35.65, "volume": 53012.0}, {"date": "2022-05-18", "close": 34.84, "volume": 23562.0}, {"date": "2022-05-19", "close": 35.14, "volume": 43902.0}, {"date": "2022-05-20", "close": 35.3, "volume": 27140.0}, {"date": "2022-05-23", "close": 36.26, "volume": 18972.0}, {"date": "2022-05-24", "close": 36.16, "volume": 45073.0}, {"date": "2022-05-25", "close": 36.37, "volume": 27935.0}, {"date": "2022-05-26", "close": 36.68, "volume": 736372.0}, {"date": "2022-05-27", "close": 36.8, "volume": 351929.0}, {"date": "2022-05-31", "close": 36.7, "volume": 75460.0}, {"date": "2022-06-01", "close": 36.32, "volume": 38236.0}, {"date": "2022-06-02", "close": 37.12, "volume": 42572.0}, {"date": "2022-06-03", "close": 36.78, "volume": 16976.0}, {"date": "2022-06-06", "close": 36.97, "volume": 29486.0}, {"date": "2022-06-07", "close": 37.14, "volume": 38335.0}, {"date": "2022-06-08", "close": 36.54, "volume": 15837.0}, {"date": "2022-06-09", "close": 35.66, "volume": 21955.0}, {"date": "2022-06-10", "close": 34.53, "volume": 20551.0}, {"date": "2022-06-13", "close": 33.19, "volume": 100125.0}, {"date": "2022-06-14", "close": 32.93, "volume": 86908.0}, {"date": "2022-06-15", "close": 33.75, "volume": 53511.0}, {"date": "2022-06-16", "close": 32.63, "volume": 30847.0}, {"date": "2022-06-17", "close": 32.57, "volume": 20816.0}, {"date": "2022-06-21", "close": 33.17, "volume": 104920.0}, {"date": "2022-06-22", "close": 32.63, "volume": 46118.0}, {"date": "2022-06-23", "close": 31.98, "volume": 32802.0}, {"date": "2022-06-24", "close": 31.97, "volume": 31717.0}, {"date": "2022-06-27", "close": 32.04, "volume": 19002.0}, {"date": "2022-06-28", "close": 31.96, "volume": 37233.0}, {"date": "2022-06-29", "close": 31.58, "volume": 41358.0}, {"date": "2022-06-30", "close": 31.32, "volume": 58851.0}, {"date": "2022-07-01", "close": 31.16, "volume": 61296.0}, {"date": "2022-07-05", "close": 29.8, "volume": 29768.0}, {"date": "2022-07-06", "close": 29.58, "volume": 30242.0}, {"date": "2022-07-07", "close": 30.35, "volume": 111146.0}, {"date": "2022-07-08", "close": 30.56, "volume": 97107.0}, {"date": "2022-07-11", "close": 30.02, "volume": 38182.0}, {"date": "2022-07-12", "close": 29.9744, "volume": 119747.0}, {"date": "2022-07-13", "close": 29.98, "volume": 16363.0}, {"date": "2022-07-14", "close": 29.22, "volume": 87633.0}, {"date": "2022-07-15", "close": 29.77, "volume": 90124.0}, {"date": "2022-07-18", "close": 30.23, "volume": 35406.0}, {"date": "2022-07-19", "close": 31.25, "volume": 57144.0}, {"date": "2022-07-20", "close": 30.88, "volume": 16239.0}, {"date": "2022-07-21", "close": 31.1, "volume": 50336.0}, {"date": "2022-07-22", "close": 30.98, "volume": 27215.0}, {"date": "2022-07-25", "close": 31.4, "volume": 74139.0}, {"date": "2022-07-26", "close": 30.79, "volume": 59346.0}, {"date": "2022-07-27", "close": 31.5516, "volume": 53953.0}, {"date": "2022-07-28", "close": 31.81, "volume": 22227.0}, {"date": "2022-07-29", "close": 32.32, "volume": 21578.0}, {"date": "2022-08-01", "close": 32.21, "volume": 46363.0}, {"date": "2022-08-02", "close": 31.78, "volume": 32399.0}, {"date": "2022-08-03", "close": 32.1023, "volume": 34425.0}, {"date": "2022-08-04", "close": 32.16, "volume": 52368.0}, {"date": "2022-08-05", "close": 31.96, "volume": 23824.0}, {"date": "2022-08-08", "close": 32.1056, "volume": 19392.0}, {"date": "2022-08-09", "close": 31.99, "volume": 22571.0}, {"date": "2022-08-10", "close": 32.8, "volume": 30120.0}, {"date": "2022-08-11", "close": 32.765, "volume": 14341.0}, {"date": "2022-08-12", "close": 32.95, "volume": 75613.0}, {"date": "2022-08-15", "close": 32.46, "volume": 10569.0}, {"date": "2022-08-16", "close": 32.71, "volume": 14854.0}, {"date": "2022-08-17", "close": 32.2, "volume": 48523.0}, {"date": "2022-08-18", "close": 32.06, "volume": 16599.0}, {"date": "2022-08-19", "close": 31.44, "volume": 19875.0}, {"date": "2022-08-22", "close": 30.75, "volume": 26665.0}, {"date": "2022-08-23", "close": 31.02, "volume": 51453.0}, {"date": "2022-08-24", "close": 30.94, "volume": 46363.0}, {"date": "2022-08-25", "close": 31.33, "volume": 190160.0}, {"date": "2022-08-26", "close": 30.43, "volume": 80763.0}, {"date": "2022-08-29", "close": 30.66, "volume": 32956.0}, {"date": "2022-08-30", "close": 30.32, "volume": 83377.0}, {"date": "2022-08-31", "close": 30.11, "volume": 30674.0}, {"date": "2022-09-01", "close": 29.56, "volume": 41515.0}, {"date": "2022-09-02", "close": 29.36, "volume": 55815.0}, {"date": "2022-09-06", "close": 29.53, "volume": 21442.0}, {"date": "2022-09-07", "close": 29.97, "volume": 33664.0}, {"date": "2022-09-08", "close": 29.8419, "volume": 32437.0}, {"date": "2022-09-09", "close": 30.69, "volume": 22811.0}, {"date": "2022-09-12", "close": 31.36, "volume": 23145.0}, {"date": "2022-09-13", "close": 30.16, "volume": 28964.0}, {"date": "2022-09-14", "close": 30.09, "volume": 46141.0}, {"date": "2022-09-15", "close": 29.87, "volume": 21695.0}, {"date": "2022-09-16", "close": 29.62, "volume": 36895.0}, {"date": "2022-09-19", "close": 29.78, "volume": 54533.0}, {"date": "2022-09-20", "close": 28.94, "volume": 27027.0}, {"date": "2022-09-21", "close": 28.66, "volume": 36855.0}, {"date": "2022-09-22", "close": 28.6034, "volume": 45344.0}, {"date": "2022-09-23", "close": 26.92, "volume": 128924.0}, {"date": "2022-09-26", "close": 26.38, "volume": 39455.0}, {"date": "2022-09-27", "close": 26.16, "volume": 43619.0}, {"date": "2022-09-28", "close": 26.87, "volume": 72708.0}, {"date": "2022-09-29", "close": 26.28, "volume": 357347.0}, {"date": "2022-09-30", "close": 26.38, "volume": 177551.0}, {"date": "2022-10-03", "close": 27.28, "volume": 249978.0}, {"date": "2022-10-04", "close": 28.4, "volume": 99589.0}, {"date": "2022-10-05", "close": 27.87, "volume": 90887.0}, {"date": "2022-10-06", "close": 27.2791, "volume": 65234.0}, {"date": "2022-10-07", "close": 26.84, "volume": 92224.0}, {"date": "2022-10-10", "close": 26.91, "volume": 84792.0}, {"date": "2022-10-11", "close": 26.41, "volume": 77830.0}, {"date": "2022-10-12", "close": 26.26, "volume": 42350.0}, {"date": "2022-10-13", "close": 27.25, "volume": 50979.0}, {"date": "2022-10-14", "close": 26.67, "volume": 56565.0}, {"date": "2022-10-17", "close": 27.7066, "volume": 21963.0}, {"date": "2022-10-18", "close": 27.96, "volume": 23036.0}, {"date": "2022-10-19", "close": 27.42, "volume": 64471.0}, {"date": "2022-10-20", "close": 27.5, "volume": 49716.0}, {"date": "2022-10-21", "close": 27.97, "volume": 54226.0}, {"date": "2022-10-24", "close": 28.1901, "volume": 69440.0}, {"date": "2022-10-25", "close": 28.83, "volume": 35437.0}, {"date": "2022-10-26", "close": 29.24, "volume": 24053.0}, {"date": "2022-10-27", "close": 29.08, "volume": 35277.0}, {"date": "2022-10-28", "close": 29.19, "volume": 25441.0}, {"date": "2022-10-31", "close": 28.88, "volume": 16650.0}, {"date": "2022-11-01", "close": 29.26, "volume": 43918.0}, {"date": "2022-11-02", "close": 28.65, "volume": 39312.0}, {"date": "2022-11-03", "close": 28.27, "volume": 32211.0}, {"date": "2022-11-04", "close": 29.6, "volume": 39523.0}, {"date": "2022-11-07", "close": 29.91, "volume": 90449.0}, {"date": "2022-11-08", "close": 30.05, "volume": 73231.0}, {"date": "2022-11-09", "close": 29.6, "volume": 31955.0}, {"date": "2022-11-10", "close": 31.17, "volume": 23604.0}, {"date": "2022-11-11", "close": 31.96, "volume": 25079.0}, {"date": "2022-11-14", "close": 31.48, "volume": 45783.0}, {"date": "2022-11-15", "close": 31.63, "volume": 32394.0}, {"date": "2022-11-16", "close": 31.51, "volume": 28259.0}, {"date": "2022-11-17", "close": 31.42, "volume": 18402.0}, {"date": "2022-11-18", "close": 31.55, "volume": 15813.0}, {"date": "2022-11-21", "close": 31.31, "volume": 52462.0}, {"date": "2022-11-22", "close": 31.81, "volume": 22080.0}, {"date": "2022-11-23", "close": 32.12, "volume": 19617.0}, {"date": "2022-11-25", "close": 32.44, "volume": 6498.0}, {"date": "2022-11-28", "close": 31.73, "volume": 28650.0}, {"date": "2022-11-29", "close": 31.97, "volume": 20504.0}, {"date": "2022-11-30", "close": 32.42, "volume": 42476.0}, {"date": "2022-12-01", "close": 32.7, "volume": 55632.0}, {"date": "2022-12-02", "close": 32.8398, "volume": 32660.0}, {"date": "2022-12-05", "close": 32.44, "volume": 66320.0}, {"date": "2022-12-06", "close": 32.23, "volume": 28311.0}, {"date": "2022-12-07", "close": 32.26, "volume": 31819.0}, {"date": "2022-12-08", "close": 32.32, "volume": 28210.0}, {"date": "2022-12-09", "close": 32.34, "volume": 31089.0}, {"date": "2022-12-12", "close": 32.33, "volume": 37834.0}, {"date": "2022-12-13", "close": 32.82, "volume": 35729.0}, {"date": "2022-12-14", "close": 32.87, "volume": 78035.0}, {"date": "2022-12-15", "close": 32.12, "volume": 52389.0}, {"date": "2022-12-16", "close": 31.74, "volume": 48221.0}, {"date": "2022-12-19", "close": 31.78, "volume": 36821.0}, {"date": "2022-12-20", "close": 31.93, "volume": 32812.0}, {"date": "2022-12-21", "close": 32.355, "volume": 372488.0}, {"date": "2022-12-22", "close": 32.08, "volume": 15996.0}, {"date": "2022-12-23", "close": 32.38, "volume": 46348.0}, {"date": "2022-12-27", "close": 32.4, "volume": 37019.0}, {"date": "2022-12-28", "close": 32.15, "volume": 32523.0}, {"date": "2022-12-29", "close": 32.56, "volume": 133746.0}, {"date": "2022-12-30", "close": 32.18, "volume": 88568.0}, {"date": "2023-01-03", "close": 32.58, "volume": 53089.0}, {"date": "2023-01-04", "close": 33.11, "volume": 71753.0}, {"date": "2023-01-05", "close": 32.92, "volume": 44032.0}, {"date": "2023-01-06", "close": 33.75, "volume": 74896.0}, {"date": "2023-01-09", "close": 33.98, "volume": 26080.0}, {"date": "2023-01-10", "close": 34.065, "volume": 172876.0}, {"date": "2023-01-11", "close": 34.25, "volume": 35906.0}, {"date": "2023-01-12", "close": 35.04, "volume": 209353.0}, {"date": "2023-01-13", "close": 35.04, "volume": 41390.0}, {"date": "2023-01-17", "close": 35.19, "volume": 65624.0}, {"date": "2023-01-18", "close": 35.1249, "volume": 41366.0}, {"date": "2023-01-19", "close": 34.99, "volume": 36834.0}, {"date": "2023-01-20", "close": 35.25, "volume": 34454.0}, {"date": "2023-01-23", "close": 35.5142, "volume": 238843.0}, {"date": "2023-01-24", "close": 35.47, "volume": 43760.0}, {"date": "2023-01-25", "close": 35.6, "volume": 42060.0}, {"date": "2023-01-26", "close": 35.799, "volume": 33764.0}, {"date": "2023-01-27", "close": 35.9332, "volume": 209077.0}, {"date": "2023-01-30", "close": 35.55, "volume": 85998.0}, {"date": "2023-01-31", "close": 35.75, "volume": 51692.0}, {"date": "2023-02-01", "close": 36.3233, "volume": 89320.0}, {"date": "2023-02-02", "close": 36.37, "volume": 49950.0}, {"date": "2023-02-03", "close": 35.83, "volume": 42911.0}, {"date": "2023-02-06", "close": 35.37, "volume": 25171.0}, {"date": "2023-02-07", "close": 35.595, "volume": 98415.0}, {"date": "2023-02-08", "close": 35.55, "volume": 17081.0}, {"date": "2023-02-09", "close": 35.685, "volume": 14287.0}, {"date": "2023-02-10", "close": 35.3231, "volume": 19339.0}, {"date": "2023-02-13", "close": 35.58, "volume": 20353.0}, {"date": "2023-02-14", "close": 35.85, "volume": 37140.0}, {"date": "2023-02-15", "close": 35.75, "volume": 153466.0}, {"date": "2023-02-16", "close": 35.64, "volume": 13424.0}, {"date": "2023-02-17", "close": 35.81, "volume": 64717.0}, {"date": "2023-02-21", "close": 35.3355, "volume": 38853.0}, {"date": "2023-02-22", "close": 35.03, "volume": 20985.0}, {"date": "2023-02-23", "close": 35.2986, "volume": 68466.0}, {"date": "2023-02-24", "close": 34.725, "volume": 8982.0}, {"date": "2023-02-27", "close": 35.37, "volume": 25023.0}, {"date": "2023-02-28", "close": 35.23, "volume": 15055.0}, {"date": "2023-03-01", "close": 35.41, "volume": 15785.0}, {"date": "2023-03-02", "close": 35.39, "volume": 115317.0}, {"date": "2023-03-03", "close": 35.91, "volume": 105181.0}, {"date": "2023-03-06", "close": 35.88, "volume": 70517.0}, {"date": "2023-03-07", "close": 35.08, "volume": 26478.0}, {"date": "2023-03-08", "close": 35.21, "volume": 17563.0}, {"date": "2023-03-09", "close": 34.65, "volume": 8207.0}, {"date": "2023-03-10", "close": 34.33, "volume": 19539.0}, {"date": "2023-03-13", "close": 33.85, "volume": 49026.0}, {"date": "2023-03-14", "close": 34.45, "volume": 44661.0}, {"date": "2023-03-15", "close": 32.94, "volume": 53897.0}, {"date": "2023-03-16", "close": 33.26, "volume": 27271.0}, {"date": "2023-03-17", "close": 32.6763, "volume": 42744.0}, {"date": "2023-03-20", "close": 33.32, "volume": 23514.0}, {"date": "2023-03-21", "close": 34.16, "volume": 24315.0}, {"date": "2023-03-22", "close": 33.78, "volume": 22201.0}, {"date": "2023-03-23", "close": 33.59, "volume": 35046.0}, {"date": "2023-03-24", "close": 33.05, "volume": 30880.0}, {"date": "2023-03-27", "close": 33.5, "volume": 15935.0}, {"date": "2023-03-28", "close": 33.53, "volume": 13981.0}, {"date": "2023-03-29", "close": 34.14, "volume": 31799.0}, {"date": "2023-03-30", "close": 34.75, "volume": 52176.0}, {"date": "2023-03-31", "close": 34.755, "volume": 22557.0}, {"date": "2023-04-03", "close": 35.08, "volume": 28136.0}, {"date": "2023-04-04", "close": 35.02, "volume": 20431.0}, {"date": "2023-04-05", "close": 34.49, "volume": 19130.0}, {"date": "2023-04-06", "close": 34.84, "volume": 60991.0}, {"date": "2023-04-10", "close": 34.92, "volume": 27020.0}, {"date": "2023-04-11", "close": 35.0638, "volume": 24228.0}, {"date": "2023-04-12", "close": 35.37, "volume": 45585.0}, {"date": "2023-04-13", "close": 35.7731, "volume": 59876.0}, {"date": "2023-04-14", "close": 35.74, "volume": 21602.0}, {"date": "2023-04-17", "close": 35.72, "volume": 26586.0}, {"date": "2023-04-18", "close": 35.92, "volume": 15762.0}, {"date": "2023-04-19", "close": 35.66, "volume": 28737.0}, {"date": "2023-04-20", "close": 35.37, "volume": 18403.0}, {"date": "2023-04-21", "close": 35.44, "volume": 26912.0}, {"date": "2023-04-24", "close": 35.51, "volume": 18889.0}, {"date": "2023-04-25", "close": 34.69, "volume": 15116.0}, {"date": "2023-04-26", "close": 34.96, "volume": 17098.0}, {"date": "2023-04-27", "close": 35.255, "volume": 20543.0}, {"date": "2023-04-28", "close": 35.43, "volume": 13081.0}, {"date": "2023-05-01", "close": 35.4105, "volume": 25896.0}, {"date": "2023-05-02", "close": 34.87, "volume": 26921.0}, {"date": "2023-05-03", "close": 34.84, "volume": 27840.0}, {"date": "2023-05-04", "close": 34.56, "volume": 12407.0}, {"date": "2023-05-05", "close": 35.31, "volume": 10751.0}, {"date": "2023-05-08", "close": 35.35, "volume": 15267.0}, {"date": "2023-05-09", "close": 35.04, "volume": 13939.0}, {"date": "2023-05-10", "close": 35.02, "volume": 24757.0}, {"date": "2023-05-11", "close": 34.63, "volume": 34994.0}, {"date": "2023-05-12", "close": 34.61, "volume": 21330.0}, {"date": "2023-05-15", "close": 34.94, "volume": 13631.0}, {"date": "2023-05-16", "close": 34.52, "volume": 15575.0}, {"date": "2023-05-17", "close": 34.8, "volume": 21704.0}, {"date": "2023-05-18", "close": 34.72, "volume": 12208.0}, {"date": "2023-05-19", "close": 34.78, "volume": 14908.0}, {"date": "2023-05-22", "close": 34.92, "volume": 22218.0}, {"date": "2023-05-23", "close": 34.47, "volume": 16023.0}, {"date": "2023-05-24", "close": 33.85, "volume": 17361.0}, {"date": "2023-05-25", "close": 33.64, "volume": 422164.0}, {"date": "2023-05-26", "close": 34.01, "volume": 22913.0}, {"date": "2023-05-30", "close": 33.7012, "volume": 12581.0}, {"date": "2023-05-31", "close": 33.2704, "volume": 13616.0}, {"date": "2023-06-01", "close": 33.715, "volume": 9990.0}, {"date": "2023-06-02", "close": 34.26, "volume": 11150.0}, {"date": "2023-06-05", "close": 34.065, "volume": 15505.0}, {"date": "2023-06-06", "close": 34.14, "volume": 10987.0}, {"date": "2023-06-07", "close": 34.22, "volume": 7138.0}, {"date": "2023-06-08", "close": 34.72, "volume": 19963.0}, {"date": "2023-06-09", "close": 34.61, "volume": 11333.0}, {"date": "2023-06-12", "close": 34.76, "volume": 9341.0}, {"date": "2023-06-13", "close": 35.18, "volume": 13468.0}, {"date": "2023-06-14", "close": 35.24, "volume": 20366.0}, {"date": "2023-06-15", "close": 35.59, "volume": 31596.0}, {"date": "2023-06-16", "close": 35.63, "volume": 13743.0}, {"date": "2023-06-20", "close": 34.99, "volume": 26580.0}, {"date": "2023-06-21", "close": 34.89, "volume": 11618.0}, {"date": "2023-06-22", "close": 34.7015, "volume": 9531.0}, {"date": "2023-06-23", "close": 34.16, "volume": 20144.0}, {"date": "2023-06-26", "close": 34.305, "volume": 19614.0}, {"date": "2023-06-27", "close": 33.74, "volume": 22692.0}, {"date": "2023-06-28", "close": 33.85, "volume": 20677.0}, {"date": "2023-06-29", "close": 33.92, "volume": 39437.0}, {"date": "2023-06-30", "close": 34.42, "volume": 24193.0}, {"date": "2023-07-03", "close": 34.6, "volume": 8427.0}, {"date": "2023-07-05", "close": 34.1295, "volume": 15268.0}, {"date": "2023-07-06", "close": 33.37, "volume": 17437.0}, {"date": "2023-07-07", "close": 33.9, "volume": 21633.0}, {"date": "2023-07-10", "close": 34.16, "volume": 39625.0}, {"date": "2023-07-11", "close": 34.68, "volume": 18229.0}, {"date": "2023-07-12", "close": 35.615, "volume": 28543.0}, {"date": "2023-07-13", "close": 36.05, "volume": 8902.0}, {"date": "2023-07-14", "close": 35.68, "volume": 8213.0}, {"date": "2023-07-17", "close": 35.7, "volume": 17017.0}, {"date": "2023-07-18", "close": 35.951, "volume": 22519.0}, {"date": "2023-07-19", "close": 36.04, "volume": 70601.0}, {"date": "2023-07-20", "close": 35.96, "volume": 18144.0}, {"date": "2023-07-21", "close": 35.79, "volume": 20194.0}, {"date": "2023-07-24", "close": 35.74, "volume": 15401.0}, {"date": "2023-07-25", "close": 35.83, "volume": 24590.0}, {"date": "2023-07-26", "close": 36.05, "volume": 14782.0}, {"date": "2023-07-27", "close": 35.72, "volume": 12386.0}, {"date": "2023-07-28", "close": 35.94, "volume": 7036.0}, {"date": "2023-07-31", "close": 36.08, "volume": 9681.0}, {"date": "2023-08-01", "close": 35.68, "volume": 34466.0}, {"date": "2023-08-02", "close": 35.065, "volume": 17129.0}, {"date": "2023-08-03", "close": 34.965, "volume": 23114.0}, {"date": "2023-08-04", "close": 35.13, "volume": 12016.0}, {"date": "2023-08-07", "close": 35.39, "volume": 5785.0}, {"date": "2023-08-08", "close": 35.04, "volume": 6160.0}, {"date": "2023-08-09", "close": 35.12, "volume": 14849.0}, {"date": "2023-08-10", "close": 35.15, "volume": 20016.0}, {"date": "2023-08-11", "close": 34.805, "volume": 10921.0}, {"date": "2023-08-14", "close": 34.71, "volume": 5914.0}, {"date": "2023-08-15", "close": 34.31, "volume": 14997.0}, {"date": "2023-08-16", "close": 34.17, "volume": 16035.0}, {"date": "2023-08-17", "close": 33.98, "volume": 11454.0}, {"date": "2023-08-18", "close": 33.91, "volume": 12278.0}, {"date": "2023-08-21", "close": 34.14, "volume": 7125.0}, {"date": "2023-08-22", "close": 34.02, "volume": 15392.0}, {"date": "2023-08-23", "close": 34.1, "volume": 15506.0}, {"date": "2023-08-24", "close": 33.56, "volume": 7957.0}, {"date": "2023-08-25", "close": 33.822, "volume": 14536.0}, {"date": "2023-08-28", "close": 34.185, "volume": 28012.0}, {"date": "2023-08-29", "close": 34.78, "volume": 735224.0}, {"date": "2023-08-30", "close": 34.845, "volume": 27224.0}, {"date": "2023-08-31", "close": 34.52, "volume": 14326.0}, {"date": "2023-09-01", "close": 34.45, "volume": 17890.0}, {"date": "2023-09-05", "close": 34.08, "volume": 27269.0}, {"date": "2023-09-06", "close": 33.88, "volume": 16913.0}, {"date": "2023-09-07", "close": 33.655, "volume": 19853.0}, {"date": "2023-09-08", "close": 33.65, "volume": 15629.0}, {"date": "2023-09-11", "close": 34.16, "volume": 14920.0}, {"date": "2023-09-12", "close": 34.0, "volume": 16862.0}, {"date": "2023-09-13", "close": 33.9, "volume": 13946.0}, {"date": "2023-09-14", "close": 34.17, "volume": 19006.0}, {"date": "2023-09-15", "close": 34.22, "volume": 12470.0}, {"date": "2023-09-18", "close": 33.96, "volume": 14425.0}, {"date": "2023-09-19", "close": 34.03, "volume": 13180.0}, {"date": "2023-09-20", "close": 33.97, "volume": 8865.0}, {"date": "2023-09-21", "close": 33.58, "volume": 9224.0}, {"date": "2023-09-22", "close": 33.32, "volume": 13534.0}, {"date": "2023-09-25", "close": 33.16, "volume": 8438.0}, {"date": "2023-09-26", "close": 32.73, "volume": 17708.0}, {"date": "2023-09-27", "close": 32.67, "volume": 28615.0}, {"date": "2023-09-28", "close": 33.0, "volume": 74068.0}, {"date": "2023-09-29", "close": 33.01, "volume": 26993.0}, {"date": "2023-10-02", "close": 32.31, "volume": 40077.0}, {"date": "2023-10-03", "close": 31.78, "volume": 34546.0}, {"date": "2023-10-04", "close": 31.81, "volume": 170955.0}, {"date": "2023-10-05", "close": 31.98, "volume": 30690.0}, {"date": "2023-10-06", "close": 32.38, "volume": 42770.0}, {"date": "2023-10-09", "close": 32.3, "volume": 40687.0}, {"date": "2023-10-10", "close": 32.8511, "volume": 25998.0}, {"date": "2023-10-11", "close": 32.945, "volume": 44393.0}, {"date": "2023-10-12", "close": 32.58, "volume": 117909.0}, {"date": "2023-10-13", "close": 32.18, "volume": 21008.0}, {"date": "2023-10-16", "close": 32.61, "volume": 12470.0}, {"date": "2023-10-17", "close": 32.5701, "volume": 15073.0}, {"date": "2023-10-18", "close": 32.0, "volume": 16077.0}, {"date": "2023-10-19", "close": 31.61, "volume": 22427.0}, {"date": "2023-10-20", "close": 31.23, "volume": 19818.0}, {"date": "2023-10-23", "close": 31.3, "volume": 21450.0}, {"date": "2023-10-24", "close": 31.3, "volume": 69704.0}, {"date": "2023-10-25", "close": 31.0, "volume": 16020.0}, {"date": "2023-10-26", "close": 30.9106, "volume": 26631.0}, {"date": "2023-10-27", "close": 30.88, "volume": 22632.0}, {"date": "2023-10-30", "close": 31.37, "volume": 12475.0}, {"date": "2023-10-31", "close": 31.45, "volume": 9607.0}, {"date": "2023-11-01", "close": 31.66, "volume": 16880.0}, {"date": "2023-11-02", "close": 32.32, "volume": 17874.0}, {"date": "2023-11-03", "close": 32.64, "volume": 23418.0}, {"date": "2023-11-06", "close": 32.56, "volume": 13550.0}, {"date": "2023-11-07", "close": 32.32, "volume": 13717.0}, {"date": "2023-11-08", "close": 32.494, "volume": 56324.0}, {"date": "2023-11-09", "close": 32.4309, "volume": 50381.0}, {"date": "2023-11-10", "close": 32.69, "volume": 23001.0}, {"date": "2023-11-13", "close": 32.93, "volume": 31599.0}, {"date": "2023-11-14", "close": 33.91, "volume": 25972.0}, {"date": "2023-11-15", "close": 34.12, "volume": 50811.0}, {"date": "2023-11-16", "close": 33.77, "volume": 31627.0}, {"date": "2023-11-17", "close": 34.39, "volume": 23703.0}, {"date": "2023-11-20", "close": 34.57, "volume": 21700.0}, {"date": "2023-11-21", "close": 34.26, "volume": 19127.0}, {"date": "2023-11-22", "close": 34.2387, "volume": 21012.0}, {"date": "2023-11-24", "close": 34.67, "volume": 33905.0}, {"date": "2023-11-27", "close": 34.58, "volume": 19170.0}, {"date": "2023-11-28", "close": 34.79, "volume": 36666.0}, {"date": "2023-11-29", "close": 34.94, "volume": 30578.0}, {"date": "2023-11-30", "close": 34.835, "volume": 30194.0}, {"date": "2023-12-01", "close": 35.28, "volume": 20192.0}, {"date": "2023-12-04", "close": 34.96, "volume": 19153.0}, {"date": "2023-12-05", "close": 34.84, "volume": 69850.0}, {"date": "2023-12-06", "close": 34.9, "volume": 30181.0}, {"date": "2023-12-07", "close": 34.98, "volume": 71025.0}, {"date": "2023-12-08", "close": 35.13, "volume": 21975.0}, {"date": "2023-12-11", "close": 35.09, "volume": 26167.0}, {"date": "2023-12-12", "close": 35.1, "volume": 33563.0}, {"date": "2023-12-13", "close": 35.54, "volume": 32425.0}, {"date": "2023-12-14", "close": 36.16, "volume": 29837.0}, {"date": "2023-12-15", "close": 35.63, "volume": 76524.0}, {"date": "2023-12-18", "close": 35.7924, "volume": 29988.0}, {"date": "2023-12-19", "close": 36.2196, "volume": 69086.0}, {"date": "2023-12-20", "close": 35.79, "volume": 23926.0}, {"date": "2023-12-21", "close": 36.33, "volume": 19740.0}, {"date": "2023-12-22", "close": 36.195, "volume": 22501.0}, {"date": "2023-12-26", "close": 36.435, "volume": 11167.0}, {"date": "2023-12-27", "close": 36.59, "volume": 15623.0}, {"date": "2023-12-28", "close": 36.3, "volume": 23528.0}, {"date": "2023-12-29", "close": 36.32, "volume": 27318.0}, {"date": "2024-01-02", "close": 36.0, "volume": 21669.0}, {"date": "2024-01-03", "close": 35.65, "volume": 20316.0}, {"date": "2024-01-04", "close": 36.03, "volume": 17191.0}, {"date": "2024-01-05", "close": 36.07, "volume": 18834.0}, {"date": "2024-01-08", "close": 36.41, "volume": 43425.0}, {"date": "2024-01-09", "close": 35.97, "volume": 17073.0}, {"date": "2024-01-10", "close": 36.11, "volume": 16189.0}, {"date": "2024-01-11", "close": 35.87, "volume": 18274.0}, {"date": "2024-01-12", "close": 35.9, "volume": 26195.0}, {"date": "2024-01-16", "close": 35.12, "volume": 27994.0}, {"date": "2024-01-17", "close": 34.84, "volume": 50739.0}, {"date": "2024-01-18", "close": 35.09, "volume": 34689.0}, {"date": "2024-01-19", "close": 35.06, "volume": 15143.0}, {"date": "2024-01-22", "close": 35.1611, "volume": 31149.0}, {"date": "2024-01-23", "close": 35.16, "volume": 11072.0}, {"date": "2024-01-24", "close": 35.46, "volume": 18518.0}, {"date": "2024-01-25", "close": 35.53, "volume": 46403.0}, {"date": "2024-01-26", "close": 35.7047, "volume": 40236.0}, {"date": "2024-01-29", "close": 35.6646, "volume": 68636.0}, {"date": "2024-01-30", "close": 35.74, "volume": 22657.0}, {"date": "2024-01-31", "close": 35.4716, "volume": 22972.0}, {"date": "2024-02-01", "close": 35.6832, "volume": 64848.0}, {"date": "2024-02-02", "close": 35.46, "volume": 16656.0}, {"date": "2024-02-05", "close": 35.03, "volume": 32970.0}, {"date": "2024-02-06", "close": 35.42, "volume": 19021.0}, {"date": "2024-02-07", "close": 35.15, "volume": 20041.0}, {"date": "2024-02-08", "close": 35.12, "volume": 17046.0}, {"date": "2024-02-09", "close": 35.19, "volume": 11434.0}, {"date": "2024-02-12", "close": 35.38, "volume": 19149.0}, {"date": "2024-02-13", "close": 34.69, "volume": 13432.0}, {"date": "2024-02-14", "close": 35.16, "volume": 20687.0}, {"date": "2024-02-15", "close": 35.47, "volume": 9013.0}, {"date": "2024-02-16", "close": 35.57, "volume": 7600.0}, {"date": "2024-02-20", "close": 35.62, "volume": 10760.0}, {"date": "2024-02-21", "close": 35.85, "volume": 11875.0}, {"date": "2024-02-22", "close": 36.185, "volume": 11160.0}, {"date": "2024-02-23", "close": 36.25, "volume": 6809.0}, {"date": "2024-02-26", "close": 36.2, "volume": 8978.0}, {"date": "2024-02-27", "close": 36.28, "volume": 14630.0}, {"date": "2024-02-28", "close": 36.27, "volume": 9535.0}, {"date": "2024-02-29", "close": 36.1418, "volume": 10160.0}, {"date": "2024-03-01", "close": 36.47, "volume": 103635.0}, {"date": "2024-03-04", "close": 36.31, "volume": 12885.0}, {"date": "2024-03-05", "close": 36.2923, "volume": 8853.0}, {"date": "2024-03-06", "close": 36.5558, "volume": 9307.0}, {"date": "2024-03-07", "close": 36.89, "volume": 15766.0}, {"date": "2024-03-08", "close": 36.8027, "volume": 12145.0}, {"date": "2024-03-11", "close": 36.8072, "volume": 8051.0}, {"date": "2024-03-12", "close": 37.21, "volume": 25329.0}, {"date": "2024-03-13", "close": 37.25, "volume": 13183.0}, {"date": "2024-03-14", "close": 36.9837, "volume": 9062.0}, {"date": "2024-03-15", "close": 37.26, "volume": 7629.0}, {"date": "2024-03-18", "close": 37.0, "volume": 26090.0}, {"date": "2024-03-19", "close": 37.2193, "volume": 10314.0}, {"date": "2024-03-20", "close": 37.61, "volume": 23417.0}, {"date": "2024-03-21", "close": 37.26, "volume": 8000.0}, {"date": "2024-03-22", "close": 37.2368, "volume": 9504.0}, {"date": "2024-03-25", "close": 37.3222, "volume": 13496.0}, {"date": "2024-03-26", "close": 37.44, "volume": 11991.0}, {"date": "2024-03-27", "close": 37.81, "volume": 58208.0}, {"date": "2024-03-28", "close": 37.58, "volume": 15852.0}, {"date": "2024-04-01", "close": 37.5, "volume": 23686.0}, {"date": "2024-04-02", "close": 37.33, "volume": 11228.0}, {"date": "2024-04-03", "close": 37.84, "volume": 36826.0}, {"date": "2024-04-04", "close": 37.66, "volume": 11091.0}, {"date": "2024-04-05", "close": 37.73, "volume": 20898.0}, {"date": "2024-04-08", "close": 38.06, "volume": 28361.0}, {"date": "2024-04-09", "close": 38.03, "volume": 13479.0}, {"date": "2024-04-10", "close": 37.5421, "volume": 42566.0}, {"date": "2024-04-11", "close": 37.32, "volume": 19208.0}, {"date": "2024-04-12", "close": 36.7088, "volume": 20197.0}, {"date": "2024-04-15", "close": 36.52, "volume": 14171.0}, {"date": "2024-04-16", "close": 36.1678, "volume": 38848.0}, {"date": "2024-04-17", "close": 36.34, "volume": 10631.0}, {"date": "2024-04-18", "close": 36.3, "volume": 14051.0}, {"date": "2024-04-19", "close": 36.315, "volume": 5815.0}, {"date": "2024-04-22", "close": 36.84, "volume": 7371.0}, {"date": "2024-04-23", "close": 37.3255, "volume": 13274.0}, {"date": "2024-04-24", "close": 37.18, "volume": 18890.0}, {"date": "2024-04-25", "close": 37.21, "volume": 5438.0}, {"date": "2024-04-26", "close": 37.39, "volume": 16428.0}, {"date": "2024-04-29", "close": 37.51, "volume": 19270.0}, {"date": "2024-04-30", "close": 36.92, "volume": 30631.0}, {"date": "2024-05-01", "close": 36.92, "volume": 24649.0}, {"date": "2024-05-02", "close": 37.36, "volume": 14183.0}, {"date": "2024-05-03", "close": 37.56, "volume": 9459.0}, {"date": "2024-05-06", "close": 37.9804, "volume": 10410.0}, {"date": "2024-05-07", "close": 38.115, "volume": 16400.0}, {"date": "2024-05-08", "close": 38.16, "volume": 5813.0}, {"date": "2024-05-09", "close": 38.48, "volume": 4599.0}, {"date": "2024-05-10", "close": 38.68, "volume": 12377.0}, {"date": "2024-05-13", "close": 38.66, "volume": 15926.0}, {"date": "2024-05-14", "close": 39.1, "volume": 12385.0}, {"date": "2024-05-15", "close": 39.55, "volume": 13245.0}, {"date": "2024-05-16", "close": 39.37, "volume": 4072.0}, {"date": "2024-05-17", "close": 39.63, "volume": 5469.0}, {"date": "2024-05-20", "close": 39.5978, "volume": 6942.0}, {"date": "2024-05-21", "close": 39.565, "volume": 9540.0}, {"date": "2024-05-22", "close": 39.22, "volume": 19398.0}, {"date": "2024-05-23", "close": 38.98, "volume": 14161.0}, {"date": "2024-05-24", "close": 39.48, "volume": 9727.0}, {"date": "2024-05-28", "close": 39.66, "volume": 11170.0}, {"date": "2024-05-29", "close": 38.86, "volume": 113522.0}, {"date": "2024-05-30", "close": 39.42, "volume": 17284.0}, {"date": "2024-05-31", "close": 39.58, "volume": 8613.0}, {"date": "2024-06-03", "close": 39.86, "volume": 18145.0}, {"date": "2024-06-04", "close": 39.16, "volume": 11429.0}, {"date": "2024-06-05", "close": 39.386, "volume": 13032.0}, {"date": "2024-06-06", "close": 39.5803, "volume": 23951.0}, {"date": "2024-06-07", "close": 39.142, "volume": 26347.0}, {"date": "2024-06-10", "close": 39.02, "volume": 13339.0}, {"date": "2024-06-11", "close": 38.28, "volume": 8572.0}, {"date": "2024-06-12", "close": 38.7119, "volume": 108436.0}, {"date": "2024-06-13", "close": 37.9643, "volume": 15278.0}, {"date": "2024-06-14", "close": 37.05, "volume": 14361.0}, {"date": "2024-06-17", "close": 37.61, "volume": 9257.0}, {"date": "2024-06-18", "close": 37.83, "volume": 65879.0}, {"date": "2024-06-20", "close": 38.07, "volume": 17855.0}, {"date": "2024-06-21", "close": 37.57, "volume": 12263.0}, {"date": "2024-06-24", "close": 38.24, "volume": 16528.0}, {"date": "2024-06-25", "close": 37.86, "volume": 14090.0}, {"date": "2024-06-26", "close": 37.63, "volume": 11200.0}, {"date": "2024-06-27", "close": 36.7005, "volume": 18736.0}, {"date": "2024-06-28", "close": 36.81, "volume": 20894.0}, {"date": "2024-07-01", "close": 37.31, "volume": 38349.0}, {"date": "2024-07-02", "close": 37.03, "volume": 23557.0}, {"date": "2024-07-03", "close": 37.705, "volume": 8014.0}, {"date": "2024-07-05", "close": 38.11, "volume": 6401.0}, {"date": "2024-07-08", "close": 37.88, "volume": 18628.0}, {"date": "2024-07-09", "close": 37.68, "volume": 63886.0}, {"date": "2024-07-10", "close": 38.0795, "volume": 22950.0}, {"date": "2024-07-11", "close": 38.23, "volume": 13004.0}, {"date": "2024-07-12", "close": 38.57, "volume": 10598.0}, {"date": "2024-07-15", "close": 38.35, "volume": 8952.0}, {"date": "2024-07-16", "close": 38.47, "volume": 12015.0}, {"date": "2024-07-17", "close": 38.31, "volume": 8263.0}, {"date": "2024-07-18", "close": 38.3, "volume": 7275.0}, {"date": "2024-07-19", "close": 37.97, "volume": 17466.0}, {"date": "2024-07-22", "close": 38.42, "volume": 8382.0}, {"date": "2024-07-23", "close": 38.12, "volume": 8846.0}, {"date": "2024-07-24", "close": 37.85, "volume": 8579.0}, {"date": "2024-07-25", "close": 37.48, "volume": 7776.0}, {"date": "2024-07-26", "close": 37.9215, "volume": 10559.0}, {"date": "2024-07-29", "close": 37.8, "volume": 11306.0}, {"date": "2024-07-30", "close": 37.91, "volume": 7637.0}, {"date": "2024-07-31", "close": 38.12, "volume": 7535.0}, {"date": "2024-08-01", "close": 37.2, "volume": 10305.0}, {"date": "2024-08-02", "close": 36.42, "volume": 8273.0}, {"date": "2024-08-05", "close": 35.46, "volume": 8318.0}, {"date": "2024-08-06", "close": 35.75, "volume": 14202.0}, {"date": "2024-08-07", "close": 35.93, "volume": 13293.0}, {"date": "2024-08-08", "close": 36.24, "volume": 10009.0}, {"date": "2024-08-09", "close": 36.57, "volume": 10571.0}, {"date": "2024-08-12", "close": 36.64, "volume": 21555.0}, {"date": "2024-08-13", "close": 37.03, "volume": 17380.0}, {"date": "2024-08-14", "close": 37.31, "volume": 9433.0}, {"date": "2024-08-15", "close": 37.6985, "volume": 23284.0}, {"date": "2024-08-16", "close": 37.88, "volume": 15238.0}, {"date": "2024-08-19", "close": 38.45, "volume": 12867.0}, {"date": "2024-08-20", "close": 38.1, "volume": 7707.0}, {"date": "2024-08-21", "close": 38.4643, "volume": 12772.0}, {"date": "2024-08-22", "close": 38.2655, "volume": 16037.0}, {"date": "2024-08-23", "close": 39.07, "volume": 4646.0}, {"date": "2024-08-26", "close": 38.83, "volume": 5352.0}, {"date": "2024-08-27", "close": 39.12, "volume": 6304.0}, {"date": "2024-08-28", "close": 38.67, "volume": 6397.0}, {"date": "2024-08-29", "close": 38.805, "volume": 21577.0}, {"date": "2024-08-30", "close": 38.89, "volume": 6579.0}, {"date": "2024-09-03", "close": 37.95, "volume": 8793.0}, {"date": "2024-09-04", "close": 38.05, "volume": 9089.0}, {"date": "2024-09-05", "close": 38.2, "volume": 11692.0}, {"date": "2024-09-06", "close": 37.4, "volume": 8269.0}, {"date": "2024-09-09", "close": 37.7274, "volume": 7619.0}, {"date": "2024-09-10", "close": 37.21, "volume": 12517.0}, {"date": "2024-09-11", "close": 37.44, "volume": 4959.0}, {"date": "2024-09-12", "close": 37.87, "volume": 10465.0}, {"date": "2024-09-13", "close": 38.2, "volume": 4461.0}, {"date": "2024-09-16", "close": 38.54, "volume": 7759.0}, {"date": "2024-09-17", "close": 38.4, "volume": 10121.0}, {"date": "2024-09-18", "close": 38.66, "volume": 4729.0}, {"date": "2024-09-19", "close": 39.33, "volume": 5225.0}, {"date": "2024-09-20", "close": 38.9353, "volume": 9614.0}, {"date": "2024-09-23", "close": 38.86, "volume": 4721.0}, {"date": "2024-09-24", "close": 39.2064, "volume": 9238.0}, {"date": "2024-09-25", "close": 39.09, "volume": 8586.0}, {"date": "2024-09-26", "close": 39.41, "volume": 9307.0}, {"date": "2024-09-27", "close": 39.38, "volume": 11686.0}, {"date": "2024-09-30", "close": 38.94, "volume": 15866.0}, {"date": "2024-10-01", "close": 38.47, "volume": 6669.0}, {"date": "2024-10-02", "close": 38.25, "volume": 52688.0}, {"date": "2024-10-03", "close": 37.8647, "volume": 8280.0}, {"date": "2024-10-04", "close": 38.38, "volume": 16576.0}, {"date": "2024-10-07", "close": 38.08, "volume": 13327.0}, {"date": "2024-10-08", "close": 38.09, "volume": 18872.0}, {"date": "2024-10-09", "close": 38.09, "volume": 6210.0}, {"date": "2024-10-10", "close": 38.06, "volume": 32820.0}, {"date": "2024-10-11", "close": 38.26, "volume": 6086.0}, {"date": "2024-10-14", "close": 38.24, "volume": 9048.0}, {"date": "2024-10-15", "close": 38.06, "volume": 10397.0}, {"date": "2024-10-16", "close": 38.2, "volume": 11086.0}, {"date": "2024-10-17", "close": 38.18, "volume": 12017.0}, {"date": "2024-10-18", "close": 38.46, "volume": 4074.0}, {"date": "2024-10-21", "close": 38.16, "volume": 7596.0}, {"date": "2024-10-22", "close": 37.96, "volume": 9744.0}, {"date": "2024-10-23", "close": 37.61, "volume": 9619.0}, {"date": "2024-10-24", "close": 37.795, "volume": 8445.0}, {"date": "2024-10-25", "close": 37.75, "volume": 16250.0}, {"date": "2024-10-28", "close": 37.98, "volume": 9482.0}, {"date": "2024-10-29", "close": 37.73, "volume": 22635.0}, {"date": "2024-10-30", "close": 37.565, "volume": 10344.0}, {"date": "2024-10-31", "close": 37.37, "volume": 13104.0}, {"date": "2024-11-01", "close": 37.4584, "volume": 7391.0}, {"date": "2024-11-04", "close": 37.59, "volume": 11355.0}, {"date": "2024-11-05", "close": 38.05, "volume": 10242.0}, {"date": "2024-11-06", "close": 37.1816, "volume": 29401.0}, {"date": "2024-11-07", "close": 37.83, "volume": 11317.0}, {"date": "2024-11-08", "close": 37.245, "volume": 19242.0}, {"date": "2024-11-11", "close": 37.36, "volume": 17149.0}, {"date": "2024-11-12", "close": 36.53, "volume": 18998.0}, {"date": "2024-11-13", "close": 36.41, "volume": 13432.0}, {"date": "2024-11-14", "close": 36.56, "volume": 17843.0}, {"date": "2024-11-15", "close": 36.72, "volume": 14120.0}, {"date": "2024-11-18", "close": 36.8326, "volume": 10817.0}, {"date": "2024-11-19", "close": 36.56, "volume": 8477.0}, {"date": "2024-11-20", "close": 36.56, "volume": 8571.0}, {"date": "2024-11-21", "close": 36.4377, "volume": 15659.0}, {"date": "2024-11-22", "close": 36.34, "volume": 12435.0}, {"date": "2024-11-25", "close": 36.56, "volume": 14270.0}, {"date": "2024-11-26", "close": 36.17, "volume": 26019.0}, {"date": "2024-11-27", "close": 36.565, "volume": 15402.0}, {"date": "2024-11-29", "close": 37.05, "volume": 6924.0}, {"date": "2024-12-02", "close": 36.82, "volume": 11425.0}, {"date": "2024-12-03", "close": 36.9906, "volume": 4734.0}, {"date": "2024-12-04", "close": 37.12, "volume": 65613.0}, {"date": "2024-12-05", "close": 37.705, "volume": 9542.0}, {"date": "2024-12-06", "close": 37.46, "volume": 21178.0}, {"date": "2024-12-09", "close": 37.5, "volume": 14049.0}, {"date": "2024-12-10", "close": 37.23, "volume": 23109.0}, {"date": "2024-12-11", "close": 37.3297, "volume": 14119.0}, {"date": "2024-12-12", "close": 37.0088, "volume": 132255.0}, {"date": "2024-12-13", "close": 36.93, "volume": 16839.0}, {"date": "2024-12-16", "close": 36.8128, "volume": 20910.0}, {"date": "2024-12-17", "close": 36.34, "volume": 16507.0}, {"date": "2024-12-18", "close": 35.54, "volume": 11772.0}, {"date": "2024-12-19", "close": 35.455, "volume": 36720.0}, {"date": "2024-12-20", "close": 35.62, "volume": 9260.0}, {"date": "2024-12-23", "close": 35.74, "volume": 9133.0}, {"date": "2024-12-24", "close": 35.9641, "volume": 8838.0}, {"date": "2024-12-26", "close": 36.04, "volume": 10388.0}, {"date": "2024-12-27", "close": 35.99, "volume": 9733.0}, {"date": "2024-12-30", "close": 35.88, "volume": 45781.0}, {"date": "2024-12-31", "close": 35.8145, "volume": 27430.0}, {"date": "2025-01-02", "close": 35.65, "volume": 33410.0}, {"date": "2025-01-03", "close": 35.79, "volume": 20388.0}, {"date": "2025-01-06", "close": 36.31, "volume": 19398.0}, {"date": "2025-01-07", "close": 36.15, "volume": 23323.0}, {"date": "2025-01-08", "close": 36.09, "volume": 29802.0}, {"date": "2025-01-10", "close": 35.49, "volume": 18900.0}, {"date": "2025-01-13", "close": 35.43, "volume": 17799.0}, {"date": "2025-01-14", "close": 35.67, "volume": 15198.0}, {"date": "2025-01-15", "close": 36.4, "volume": 23286.0}, {"date": "2025-01-16", "close": 36.34, "volume": 28517.0}, {"date": "2025-01-17", "close": 36.6014, "volume": 8111.0}, {"date": "2025-01-21", "close": 37.41, "volume": 11815.0}, {"date": "2025-01-22", "close": 37.18, "volume": 9127.0}, {"date": "2025-01-23", "close": 37.68, "volume": 20521.0}, {"date": "2025-01-24", "close": 37.635, "volume": 11728.0}, {"date": "2025-01-27", "close": 37.7, "volume": 12384.0}, {"date": "2025-01-28", "close": 37.4928, "volume": 50821.0}, {"date": "2025-01-29", "close": 37.52, "volume": 8342.0}, {"date": "2025-01-30", "close": 37.9, "volume": 14722.0}, {"date": "2025-01-31", "close": 37.5609, "volume": 233214.0}, {"date": "2025-02-03", "close": 36.9617, "volume": 14262.0}, {"date": "2025-02-04", "close": 37.43, "volume": 40817.0}, {"date": "2025-02-05", "close": 37.77, "volume": 25546.0}, {"date": "2025-02-06", "close": 38.25, "volume": 28972.0}, {"date": "2025-02-07", "close": 38.04, "volume": 19842.0}, {"date": "2025-02-10", "close": 38.2741, "volume": 11673.0}, {"date": "2025-02-11", "close": 38.6, "volume": 13261.0}, {"date": "2025-02-12", "close": 38.98, "volume": 7441.0}, {"date": "2025-02-13", "close": 39.18, "volume": 20428.0}, {"date": "2025-02-14", "close": 39.4948, "volume": 10279.0}, {"date": "2025-02-18", "close": 39.89, "volume": 23663.0}, {"date": "2025-02-19", "close": 39.28, "volume": 41032.0}, {"date": "2025-02-20", "close": 39.5363, "volume": 16588.0}, {"date": "2025-02-21", "close": 39.2541, "volume": 31396.0}, {"date": "2025-02-24", "close": 39.43, "volume": 12953.0}, {"date": "2025-02-25", "close": 39.98, "volume": 22547.0}, {"date": "2025-02-26", "close": 40.08, "volume": 30136.0}, {"date": "2025-02-27", "close": 39.74, "volume": 21089.0}, {"date": "2025-02-28", "close": 39.66, "volume": 20973.0}, {"date": "2025-03-03", "close": 40.23, "volume": 15539.0}, {"date": "2025-03-04", "close": 40.08, "volume": 82812.0}, {"date": "2025-03-05", "close": 41.91, "volume": 271490.0}, {"date": "2025-03-06", "close": 41.76, "volume": 35510.0}, {"date": "2025-03-07", "close": 42.54, "volume": 28756.0}, {"date": "2025-03-10", "close": 41.25, "volume": 16306.0}, {"date": "2025-03-11", "close": 41.28, "volume": 39345.0}, {"date": "2025-03-12", "close": 41.52, "volume": 24803.0}, {"date": "2025-03-13", "close": 41.105, "volume": 16109.0}, {"date": "2025-03-14", "close": 42.18, "volume": 24098.0}, {"date": "2025-03-17", "close": 42.58, "volume": 16555.0}, {"date": "2025-03-18", "close": 42.94, "volume": 35358.0}, {"date": "2025-03-19", "close": 43.015, "volume": 114026.0}, {"date": "2025-03-20", "close": 42.19, "volume": 314381.0}, {"date": "2025-03-21", "close": 41.94, "volume": 32833.0}, {"date": "2025-03-24", "close": 42.16, "volume": 23644.0}, {"date": "2025-03-25", "close": 42.475, "volume": 31426.0}, {"date": "2025-03-26", "close": 41.92, "volume": 50983.0}, {"date": "2025-03-27", "close": 41.89, "volume": 46910.0}, {"date": "2025-03-28", "close": 41.38, "volume": 67469.0}, {"date": "2025-03-31", "close": 40.83, "volume": 65409.0}, {"date": "2025-04-01", "close": 40.94, "volume": 24717.0}, {"date": "2025-04-02", "close": 41.18, "volume": 59018.0}, {"date": "2025-04-03", "close": 40.37, "volume": 105828.0}, {"date": "2025-04-04", "close": 37.21, "volume": 98250.0}, {"date": "2025-04-07", "close": 36.11, "volume": 27587.0}, {"date": "2025-04-08", "close": 36.34, "volume": 67781.0}, {"date": "2025-04-09", "close": 38.96, "volume": 91651.0}, {"date": "2025-04-10", "close": 38.75, "volume": 15757.0}, {"date": "2025-04-11", "close": 39.58, "volume": 29575.0}, {"date": "2025-04-14", "close": 40.23, "volume": 19528.0}, {"date": "2025-04-15", "close": 41.02, "volume": 21429.0}, {"date": "2025-04-16", "close": 40.7, "volume": 88327.0}, {"date": "2025-04-17", "close": 41.18, "volume": 15715.0}, {"date": "2025-04-21", "close": 40.9367, "volume": 20611.0}, {"date": "2025-04-22", "close": 41.73, "volume": 15490.0}, {"date": "2025-04-23", "close": 41.67, "volume": 19174.0}, {"date": "2025-04-24", "close": 42.41, "volume": 11564.0}, {"date": "2025-04-25", "close": 42.71, "volume": 14707.0}, {"date": "2025-04-28", "close": 42.8, "volume": 9980.0}, {"date": "2025-04-29", "close": 43.05, "volume": 13361.0}, {"date": "2025-04-30", "close": 42.66, "volume": 26128.0}, {"date": "2025-05-01", "close": 42.68, "volume": 23911.0}, {"date": "2025-05-02", "close": 43.5172, "volume": 24424.0}, {"date": "2025-05-05", "close": 43.645, "volume": 41908.0}, {"date": "2025-05-06", "close": 43.78, "volume": 31489.0}, {"date": "2025-05-07", "close": 43.62, "volume": 22121.0}, {"date": "2025-05-08", "close": 43.52, "volume": 17611.0}, {"date": "2025-05-09", "close": 44.16, "volume": 142997.0}, {"date": "2025-05-12", "close": 43.88, "volume": 25890.0}, {"date": "2025-05-13", "close": 44.33, "volume": 25312.0}, {"date": "2025-05-14", "close": 44.6, "volume": 33648.0}, {"date": "2025-05-15", "close": 44.94, "volume": 22823.0}, {"date": "2025-05-16", "close": 44.9, "volume": 55534.0}, {"date": "2025-05-19", "close": 45.66, "volume": 56715.0}, {"date": "2025-05-20", "close": 46.21, "volume": 55697.0}, {"date": "2025-05-21", "close": 46.12, "volume": 97768.0}, {"date": "2025-05-22", "close": 46.21, "volume": 36338.0}, {"date": "2025-05-23", "close": 46.2, "volume": 20963.0}, {"date": "2025-05-27", "close": 46.75, "volume": 36257.0}, {"date": "2025-05-28", "close": 46.47, "volume": 39734.0}, {"date": "2025-05-29", "close": 46.6451, "volume": 20753.0}, {"date": "2025-05-30", "close": 46.6117, "volume": 17139.0}, {"date": "2025-06-02", "close": 47.36, "volume": 66600.0}, {"date": "2025-06-03", "close": 46.99, "volume": 26805.0}, {"date": "2025-06-04", "close": 47.09, "volume": 31916.0}, {"date": "2025-06-05", "close": 47.35, "volume": 64650.0}, {"date": "2025-06-06", "close": 47.32, "volume": 19053.0}, {"date": "2025-06-09", "close": 47.2724, "volume": 26258.0}, {"date": "2025-06-10", "close": 46.995, "volume": 29459.0}, {"date": "2025-06-11", "close": 47.16, "volume": 42741.0}, {"date": "2025-06-12", "close": 47.58, "volume": 16010.0}, {"date": "2025-06-13", "close": 46.9899, "volume": 24701.0}, {"date": "2025-06-16", "close": 47.32, "volume": 13099.0}, {"date": "2025-06-17", "close": 46.67, "volume": 15378.0}, {"date": "2025-06-18", "close": 46.74, "volume": 32210.0}, {"date": "2025-06-20", "close": 46.39, "volume": 11955.0}, {"date": "2025-06-23", "close": 46.9, "volume": 22402.0}, {"date": "2025-06-24", "close": 47.54, "volume": 12840.0}, {"date": "2025-06-25", "close": 47.48, "volume": 22488.0}, {"date": "2025-06-26", "close": 47.15, "volume": 12228.0}, {"date": "2025-06-27", "close": 47.47, "volume": 71875.0}, {"date": "2025-06-30", "close": 47.8, "volume": 21504.0}, {"date": "2025-07-01", "close": 47.46, "volume": 13125.0}, {"date": "2025-07-02", "close": 47.65, "volume": 14770.0}, {"date": "2025-07-03", "close": 47.85, "volume": 20646.0}, {"date": "2025-07-07", "close": 47.6218, "volume": 30407.0}, {"date": "2025-07-08", "close": 48.32, "volume": 15433.0}, {"date": "2025-07-09", "close": 48.7322, "volume": 46552.0}, {"date": "2025-07-10", "close": 48.44, "volume": 29368.0}, {"date": "2025-07-11", "close": 48.19, "volume": 28847.0}, {"date": "2025-07-14", "close": 48.24, "volume": 38332.0}, {"date": "2025-07-15", "close": 47.35, "volume": 24530.0}, {"date": "2025-07-16", "close": 47.68, "volume": 30937.0}, {"date": "2025-07-17", "close": 47.8055, "volume": 64018.0}, {"date": "2025-07-18", "close": 47.7686, "volume": 12320.0}, {"date": "2025-07-21", "close": 48.22, "volume": 13482.0}, {"date": "2025-07-22", "close": 48.5912, "volume": 15377.0}, {"date": "2025-07-23", "close": 49.5126, "volume": 13496.0}, {"date": "2025-07-24", "close": 48.9631, "volume": 21382.0}, {"date": "2025-07-25", "close": 49.125, "volume": 13337.0}, {"date": "2025-07-28", "close": 48.0502, "volume": 23401.0}, {"date": "2025-07-29", "close": 48.295, "volume": 15565.0}, {"date": "2025-07-30", "close": 47.7107, "volume": 18832.0}, {"date": "2025-07-31", "close": 47.6844, "volume": 13131.0}, {"date": "2025-08-01", "close": 47.4831, "volume": 27210.0}, {"date": "2025-08-04", "close": 48.1538, "volume": 28490.0}, {"date": "2025-08-05", "close": 48.3085, "volume": 15115.0}, {"date": "2025-08-06", "close": 48.9863, "volume": 18868.0}, {"date": "2025-08-07", "close": 49.3907, "volume": 14799.0}, {"date": "2025-08-08", "close": 49.6052, "volume": 20716.0}, {"date": "2025-08-11", "close": 49.5458, "volume": 18929.0}, {"date": "2025-08-12", "close": 50.1805, "volume": 99340.0}, {"date": "2025-08-13", "close": 50.42, "volume": 184551.0}, {"date": "2025-08-14", "close": 50.66, "volume": 23595.0}, {"date": "2025-08-15", "close": 50.645, "volume": 10490.0}, {"date": "2025-08-18", "close": 50.48, "volume": 38207.0}, {"date": "2025-08-19", "close": 50.275, "volume": 113241.0}, {"date": "2025-08-20", "close": 50.415, "volume": 10868.0}, {"date": "2025-08-21", "close": 50.375, "volume": 48750.0}, {"date": "2025-08-22", "close": 51.1541, "volume": 24428.0}, {"date": "2025-08-25", "close": 50.49, "volume": 23745.0}, {"date": "2025-08-26", "close": 50.283, "volume": 9953.0}, {"date": "2025-08-27", "close": 49.797, "volume": 131657.0}, {"date": "2025-08-28", "close": 49.85, "volume": 18492.0}, {"date": "2025-08-29", "close": 49.6187, "volume": 21743.0}, {"date": "2025-09-02", "close": 48.9462, "volume": 30179.0}, {"date": "2025-09-03", "close": 48.915, "volume": 18959.0}, {"date": "2025-09-04", "close": 49.26, "volume": 17826.0}, {"date": "2025-09-05", "close": 49.45, "volume": 11786.0}, {"date": "2025-09-08", "close": 49.94, "volume": 12261.0}, {"date": "2025-09-09", "close": 49.92, "volume": 14972.0}, {"date": "2025-09-10", "close": 50.02, "volume": 14555.0}, {"date": "2025-09-11", "close": 50.605, "volume": 9234.0}, {"date": "2025-09-12", "close": 50.5638, "volume": 20155.0}, {"date": "2025-09-15", "close": 51.04, "volume": 22899.0}, {"date": "2025-09-16", "close": 50.9208, "volume": 13423.0}, {"date": "2025-09-17", "close": 50.4879, "volume": 14174.0}, {"date": "2025-09-18", "close": 50.615, "volume": 12454.0}, {"date": "2025-09-19", "close": 50.39, "volume": 11965.0}, {"date": "2025-09-22", "close": 50.7496, "volume": 15975.0}, {"date": "2025-09-23", "close": 50.7359, "volume": 15269.0}, {"date": "2025-09-24", "close": 50.7516, "volume": 19446.0}, {"date": "2025-09-25", "close": 50.1, "volume": 12932.0}, {"date": "2025-09-26", "close": 50.8012, "volume": 9490.0}, {"date": "2025-09-29", "close": 50.92, "volume": 49899.0}, {"date": "2025-09-30", "close": 51.185, "volume": 29169.0}, {"date": "2025-10-01", "close": 51.65, "volume": 23303.0}, {"date": "2025-10-02", "close": 51.615, "volume": 24380.0}, {"date": "2025-10-03", "close": 51.9186, "volume": 60734.0}, {"date": "2025-10-06", "close": 51.8, "volume": 27846.0}, {"date": "2025-10-07", "close": 51.05, "volume": 29753.0}, {"date": "2025-10-08", "close": 51.5885, "volume": 30549.0}, {"date": "2025-10-09", "close": 51.085, "volume": 32157.0}, {"date": "2025-10-10", "close": 50.4461, "volume": 11419.0}, {"date": "2025-10-13", "close": 50.8491, "volume": 10352.0}, {"date": "2025-10-14", "close": 50.8504, "volume": 23139.0}, {"date": "2025-10-15", "close": 50.6093, "volume": 16294.0}, {"date": "2025-10-16", "close": 50.9275, "volume": 33331.0}, {"date": "2025-10-17", "close": 50.424, "volume": 11089.0}, {"date": "2025-10-20", "close": 50.7805, "volume": 9583.0}, {"date": "2025-10-21", "close": 50.3989, "volume": 24645.0}, {"date": "2025-10-22", "close": 50.52, "volume": 7890.0}, {"date": "2025-10-23", "close": 51.075, "volume": 11135.0}, {"date": "2025-10-24", "close": 51.29, "volume": 5161.0}, {"date": "2025-10-27", "close": 51.5364, "volume": 15925.0}, {"date": "2025-10-28", "close": 51.6581, "volume": 21202.0}, {"date": "2025-10-29", "close": 51.4907, "volume": 18551.0}, {"date": "2025-10-30", "close": 51.245, "volume": 16652.0}, {"date": "2025-10-31", "close": 51.0576, "volume": 14666.0}, {"date": "2025-11-03", "close": 51.1017, "volume": 24233.0}, {"date": "2025-11-04", "close": 50.305, "volume": 26609.0}, {"date": "2025-11-05", "close": 50.615, "volume": 22554.0}, {"date": "2025-11-06", "close": 50.52, "volume": 35525.0}, {"date": "2025-11-07", "close": 50.68, "volume": 20000.0}, {"date": "2025-11-10", "close": 51.42, "volume": 52964.0}, {"date": "2025-11-11", "close": 51.565, "volume": 8641.0}, {"date": "2025-11-12", "close": 51.85, "volume": 9222.0}, {"date": "2025-11-13", "close": 51.7857, "volume": 23314.0}, {"date": "2025-11-14", "close": 51.36, "volume": 14932.0}, {"date": "2025-11-17", "close": 50.625, "volume": 46241.0}, {"date": "2025-11-18", "close": 50.0428, "volume": 30074.0}, {"date": "2025-11-19", "close": 50.035, "volume": 7679.0}, {"date": "2025-11-20", "close": 49.3284, "volume": 33342.0}, {"date": "2025-11-21", "close": 49.82, "volume": 20742.0}, {"date": "2025-11-24", "close": 49.9742, "volume": 12902.0}, {"date": "2025-11-25", "close": 50.71, "volume": 7242.0}, {"date": "2025-11-26", "close": 51.325, "volume": 14784.0}, {"date": "2025-11-28", "close": 51.565, "volume": 8709.0}, {"date": "2025-12-01", "close": 51.365, "volume": 10333.0}, {"date": "2025-12-02", "close": 51.57, "volume": 16204.0}, {"date": "2025-12-03", "close": 51.82, "volume": 16646.0}, {"date": "2025-12-04", "close": 52.05, "volume": 22809.0}, {"date": "2025-12-05", "close": 52.1113, "volume": 44588.0}, {"date": "2025-12-08", "close": 52.2123, "volume": 13020.0}, {"date": "2025-12-09", "close": 52.0522, "volume": 14027.0}, {"date": "2025-12-10", "close": 52.81, "volume": 12142.0}, {"date": "2025-12-11", "close": 53.2393, "volume": 10353.0}, {"date": "2025-12-12", "close": 52.4765, "volume": 18512.0}, {"date": "2025-12-15", "close": 52.8486, "volume": 18300.0}, {"date": "2025-12-16", "close": 52.622, "volume": 10496.0}, {"date": "2025-12-17", "close": 52.4244, "volume": 27798.0}, {"date": "2025-12-18", "close": 52.825, "volume": 46073.0}, {"date": "2025-12-19", "close": 53.11, "volume": 769519.0}, {"date": "2025-12-22", "close": 53.575, "volume": 10217.0}, {"date": "2025-12-23", "close": 53.7384, "volume": 24172.0}, {"date": "2025-12-24", "close": 53.7673, "volume": 13734.0}, {"date": "2025-12-26", "close": 53.8818, "volume": 5915.0}, {"date": "2025-12-29", "close": 53.677, "volume": 10818.0}, {"date": "2025-12-30", "close": 53.9703, "volume": 50128.0}, {"date": "2025-12-31", "close": 53.7546, "volume": 17952.0}, {"date": "2026-01-02", "close": 54.3872, "volume": 28843.0}, {"date": "2026-01-05", "close": 55.1544, "volume": 43595.0}, {"date": "2026-01-06", "close": 55.14, "volume": 55690.0}, {"date": "2026-01-07", "close": 55.15, "volume": 29552.0}, {"date": "2026-01-08", "close": 55.1926, "volume": 17437.0}, {"date": "2026-01-09", "close": 55.2, "volume": 40170.0}, {"date": "2026-01-12", "close": 55.5, "volume": 20133.0}, {"date": "2026-01-13", "close": 55.285, "volume": 16235.0}, {"date": "2026-01-14", "close": 55.4175, "volume": 22485.0}, {"date": "2026-01-15", "close": 55.285, "volume": 61186.0}, {"date": "2026-01-16", "close": 55.505, "volume": 24529.0}, {"date": "2026-01-20", "close": 54.8465, "volume": 15851.0}, {"date": "2026-01-21", "close": 55.78, "volume": 28691.0}, {"date": "2026-01-22", "close": 56.2098, "volume": 24037.0}, {"date": "2026-01-23", "close": 56.8165, "volume": 24124.0}, {"date": "2026-01-26", "close": 57.195, "volume": 18015.0}, {"date": "2026-01-27", "close": 58.1515, "volume": 36769.0}, {"date": "2026-01-28", "close": 57.8364, "volume": 18070.0}, {"date": "2026-01-29", "close": 57.9962, "volume": 21445.0}, {"date": "2026-01-30", "close": 57.065, "volume": 26892.0}, {"date": "2026-02-02", "close": 57.5078, "volume": 19167.0}, {"date": "2026-02-03", "close": 57.95, "volume": 30489.0}, {"date": "2026-02-04", "close": 57.8, "volume": 50253.0}, {"date": "2026-02-05", "close": 56.6, "volume": 31092.0}, {"date": "2026-02-06", "close": 57.84, "volume": 50497.0}, {"date": "2026-02-09", "close": 58.8325, "volume": 44954.0}, {"date": "2026-02-10", "close": 58.3957, "volume": 34049.0}, {"date": "2026-02-11", "close": 58.76, "volume": 101630.0}, {"date": "2026-02-12", "close": 57.79, "volume": 57847.0}, {"date": "2026-02-13", "close": 57.67, "volume": 429232.0}, {"date": "2026-02-17", "close": 58.0415, "volume": 22529.0}, {"date": "2026-02-18", "close": 58.43, "volume": 37244.0}, {"date": "2026-02-19", "close": 58.25, "volume": 105482.0}, {"date": "2026-02-20", "close": 58.6961, "volume": 34789.0}, {"date": "2026-02-23", "close": 58.57, "volume": 28341.0}, {"date": "2026-02-24", "close": 58.5935, "volume": 22524.0}, {"date": "2026-02-25", "close": 59.31, "volume": 62952.0}, {"date": "2026-02-26", "close": 59.28, "volume": 115764.0}, {"date": "2026-02-27", "close": 59.04, "volume": 31501.0}, {"date": "2026-03-02", "close": 57.9173, "volume": 27761.0}, {"date": "2026-03-03", "close": 55.74, "volume": 37129.0}, {"date": "2026-03-04", "close": 56.5496, "volume": 25433.0}, {"date": "2026-03-05", "close": 54.97, "volume": 59996.0}, {"date": "2026-03-06", "close": 54.91, "volume": 138621.0}, {"date": "2026-03-09", "close": 55.1, "volume": 102913.0}, {"date": "2026-03-10", "close": 55.2069, "volume": 35986.0}, {"date": "2026-03-11", "close": 55.37, "volume": 28748.0}, {"date": "2026-03-12", "close": 54.48, "volume": 62383.0}, {"date": "2026-03-13", "close": 53.47, "volume": 18325.0}, {"date": "2026-03-16", "close": 54.31, "volume": 49111.0}, {"date": "2026-03-17", "close": 54.79, "volume": 41676.0}, {"date": "2026-03-18", "close": 54.0313, "volume": 11167.0}, {"date": "2026-03-19", "close": 53.9, "volume": 44814.0}, {"date": "2026-03-20", "close": 52.1149, "volume": 34189.0}, {"date": "2026-03-23", "close": 53.35, "volume": 14597.0}, {"date": "2026-03-24", "close": 53.1073, "volume": 14643.0}, {"date": "2026-03-25", "close": 54.14, "volume": 10255.0}, {"date": "2026-03-26", "close": 52.8, "volume": 35096.0}, {"date": "2026-03-27", "close": 52.275, "volume": 25107.0}, {"date": "2026-03-30", "close": 52.42, "volume": 50424.0}, {"date": "2026-03-31", "close": 54.61, "volume": 17984.0}, {"date": "2026-04-01", "close": 55.45, "volume": 34323.0}, {"date": "2026-04-02", "close": 55.2, "volume": 27975.0}, {"date": "2026-04-06", "close": 55.67, "volume": 21317.0}, {"date": "2026-04-07", "close": 55.48, "volume": 35454.0}, {"date": "2026-04-08", "close": 57.5, "volume": 18509.0}, {"date": "2026-04-09", "close": 57.6844, "volume": 11621.0}, {"date": "2026-04-10", "close": 57.835, "volume": 36477.0}, {"date": "2026-04-13", "close": 58.3049, "volume": 25677.0}, {"date": "2026-04-14", "close": 58.58, "volume": 30197.0}, {"date": "2026-04-15", "close": 58.3948, "volume": 23480.0}, {"date": "2026-04-16", "close": 58.1996, "volume": 23702.0}, {"date": "2026-04-17", "close": 58.74, "volume": 20909.0}, {"date": "2026-04-20", "close": 58.5593, "volume": 14007.0}, {"date": "2026-04-21", "close": 57.3976, "volume": 9303.0}, {"date": "2026-04-22", "close": 57.8149, "volume": 22439.0}, {"date": "2026-04-23", "close": 57.2634, "volume": 17003.0}, {"date": "2026-04-24", "close": 57.5181, "volume": 26428.0}, {"date": "2026-04-27", "close": 57.425, "volume": 9586.0}, {"date": "2026-04-28", "close": 57.0072, "volume": 13636.0}, {"date": "2026-04-29", "close": 56.5371, "volume": 10240.0}, {"date": "2026-04-30", "close": 58.13, "volume": 13788.0}, {"date": "2026-05-01", "close": 58.12, "volume": 20490.0}, {"date": "2026-05-04", "close": 57.2422, "volume": 11722.0}, {"date": "2026-05-05", "close": 58.325, "volume": 11853.0}, {"date": "2026-05-06", "close": 59.5148, "volume": 34690.0}, {"date": "2026-05-07", "close": 58.41, "volume": 54517.0}, {"date": "2026-05-08", "close": 59.11, "volume": 17191.0}, {"date": "2026-05-11", "close": 59.2257, "volume": 17945.0}, {"date": "2026-05-12", "close": 58.6852, "volume": 15407.0}, {"date": "2026-05-13", "close": 59.36, "volume": 18228.0}, {"date": "2026-05-14", "close": 59.13, "volume": 16215.0}, {"date": "2026-05-15", "close": 57.8267, "volume": 22384.0}, {"date": "2026-05-18", "close": 58.5609, "volume": 16280.0}, {"date": "2026-05-19", "close": 57.7514, "volume": 12599.0}, {"date": "2026-05-20", "close": 58.6834, "volume": 12698.0}, {"date": "2026-05-21", "close": 59.1052, "volume": 11764.0}, {"date": "2026-05-22", "close": 58.79, "volume": 13611.0}, {"date": "2026-05-26", "close": 59.92, "volume": 40894.0}, {"date": "2026-05-27", "close": 59.49, "volume": 17824.0}, {"date": "2026-05-28", "close": 59.51, "volume": 18476.0}, {"date": "2026-05-29", "close": 59.45, "volume": 19335.0}, {"date": "2026-06-01", "close": 59.33, "volume": 13094.0}, {"date": "2026-06-02", "close": 59.59, "volume": 30674.0}, {"date": "2026-06-03", "close": 59.04, "volume": 15629.0}, {"date": "2026-06-04", "close": 59.54, "volume": 14852.0}, {"date": "2026-06-05", "close": 57.99, "volume": 10531.0}, {"date": "2026-06-08", "close": 58.215, "volume": 14370.0}, {"date": "2026-06-09", "close": 57.94, "volume": 19306.0}, {"date": "2026-06-10", "close": 57.5527, "volume": 29053.0}, {"date": "2026-06-11", "close": 59.26, "volume": 67293.0}, {"date": "2026-06-12", "close": 59.47, "volume": 13822.0}, {"date": "2026-06-15", "close": 59.45, "volume": 13908.0}, {"date": "2026-06-16", "close": 59.295, "volume": 20040.0}, {"date": "2026-06-17", "close": 58.61, "volume": 18890.0}, {"date": "2026-06-18", "close": 58.0586, "volume": 15242.0}, {"date": "2026-06-22", "close": 58.4, "volume": 40888.0}, {"date": "2026-06-23", "close": 57.5877, "volume": 102720.0}, {"date": "2026-06-24", "close": 57.095, "volume": 182064.0}, {"date": "2026-06-25", "close": 56.9108, "volume": 20833.0}, {"date": "2026-06-26", "close": 56.4406, "volume": 10455.0}, {"date": "2026-06-29", "close": 56.84, "volume": 38753.0}, {"date": "2026-06-30", "close": 57.05, "volume": 22092.0}, {"date": "2026-07-01", "close": 56.62, "volume": 24616.0}, {"date": "2026-07-02", "close": 57.67, "volume": 14348.0}, {"date": "2026-07-06", "close": 58.15, "volume": 26651.0}, {"date": "2026-07-07", "close": 57.5, "volume": 25647.0}, {"date": "2026-07-08", "close": 57.19, "volume": 20849.0}, {"date": "2026-07-09", "close": 57.1647, "volume": 14026.0}, {"date": "2026-07-10", "close": 57.335, "volume": 26048.0}, {"date": "2026-07-13", "close": 57.145, "volume": 14448.0}, {"date": "2026-07-14", "close": 57.5998, "volume": 26658.0}, {"date": "2026-07-15", "close": 58.09, "volume": 14009.0}, {"date": "2026-07-16", "close": 57.7506, "volume": 12344.0}, {"date": "2026-07-17", "close": 57.6233, "volume": 37273.0}, {"date": "2026-07-20", "close": 57.1336, "volume": 19326.0}, {"date": "2026-07-21", "close": 57.65, "volume": 19884.0}, {"date": "2026-07-22", "close": 57.9798, "volume": 12377.0}, {"date": "2026-07-23", "close": 57.38, "volume": 13101.0}, {"date": "2026-07-24", "close": 57.585, "volume": 8042.0}, {"date": "2026-07-27", "close": 57.635, "volume": 18560.0}, {"date": "2026-07-28", "close": 57.85, "volume": 21890.0}, {"date": "2026-07-29", "close": 57.8263, "volume": 14913.0}, {"date": "2026-07-30", "close": 59.1434, "volume": 9668.0}, {"date": "2026-07-31", "close": 59.06, "volume": 30406.0}, {"date": "2026-08-03", "close": 59.1277, "volume": 10744.0}, {"date": "2026-08-04", "close": 59.5697, "volume": 12751.0}, {"date": "2026-08-05", "close": 59.6008, "volume": 15947.0}, {"date": "2026-08-06", "close": 59.68, "volume": 12620.0}, {"date": "2026-08-07", "close": 60.03, "volume": 11044.0}], "refreshing": true}