{"ticker": "ICOW", "overview": {"name": "Pacer Developed Markets International Cash Cows 100 ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "ICOW", "has_prices": true, "as_of": "2026-09-18", "last": 43.295, "prev_close": 43.995, "change": -0.6999999999999957, "change_pct": -0.01591089896579147, "session_volume": 200049.0, "vwap_5": 43.707879269539944, "vwap_20": 44.63385397780615, "vwap_60": 43.496406232226214, "vwap_250": 42.20467774776258, "high_52w": 46.04, "low_52w": 37.0, "avg_volume_20": 128567.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-5", "src": "CONGRESS", "ticker": "ICOW", "cik": "", "company": "Pacer Developed Markets International Cash Cows 100 ETF", "company_raw": "Pacer Developed Markets International Cash", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys ICOW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296948}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "ICOW", "has_prices": true, "summary": {"n": 1, "avg": 0.3215811965811967, "win_rate": 1.0, "best": 0.3215811965811967, "worst": 0.3215811965811967, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 32.76, "return": 0.3215811965811967}]}, "price_series": [{"date": "2017-06-19", "close": 25.29, "volume": 3800.0}, {"date": "2017-06-20", "close": 25.29, "volume": null}, {"date": "2017-06-21", "close": 25.29, "volume": null}, {"date": "2017-06-22", "close": 25.126, "volume": 200.0}, {"date": "2017-06-23", "close": 25.126, "volume": null}, {"date": "2017-06-26", "close": 25.126, "volume": null}, {"date": "2017-06-27", "close": 25.35, "volume": 878.0}, {"date": "2017-06-28", "close": 25.544, "volume": 6895.0}, {"date": "2017-06-29", "close": 25.383, "volume": 741.0}, {"date": "2017-06-30", "close": 25.457, "volume": 1184.0}, {"date": "2017-07-03", "close": 25.457, "volume": null}, {"date": "2017-07-05", "close": 25.457, "volume": null}, {"date": "2017-07-06", "close": 25.589, "volume": 575.0}, {"date": "2017-07-07", "close": 25.35, "volume": 3880.0}, {"date": "2017-07-10", "close": 25.65, "volume": 395.0}, {"date": "2017-07-11", "close": 25.31, "volume": 100.0}, {"date": "2017-07-12", "close": 25.924, "volume": 504.0}, {"date": "2017-07-13", "close": 25.924, "volume": 4.0}, {"date": "2017-07-14", "close": 26.31, "volume": 775.0}, {"date": "2017-07-17", "close": 26.244, "volume": 1402.0}, {"date": "2017-07-18", "close": 26.244, "volume": null}, {"date": "2017-07-19", "close": 26.45, "volume": 104.0}, {"date": "2017-07-20", "close": 26.52, "volume": 1212.0}, {"date": "2017-07-21", "close": 26.32, "volume": 1306.0}, {"date": "2017-07-24", "close": 26.32, "volume": 3.0}, {"date": "2017-07-25", "close": 26.36, "volume": 3948.0}, {"date": "2017-07-26", "close": 26.412, "volume": 280.0}, {"date": "2017-07-27", "close": 26.5, "volume": 10756.0}, {"date": "2017-07-28", "close": 26.35, "volume": 100.0}, {"date": "2017-07-31", "close": 26.89, "volume": 1071.0}, {"date": "2017-08-01", "close": 26.89, "volume": 12.0}, {"date": "2017-08-02", "close": 27.03, "volume": 200.0}, {"date": "2017-08-03", "close": 27.03, "volume": 1283.0}, {"date": "2017-08-04", "close": 26.83, "volume": 587.0}, {"date": "2017-08-07", "close": 26.83, "volume": null}, {"date": "2017-08-08", "close": 26.859, "volume": 6253.0}, {"date": "2017-08-09", "close": 26.93, "volume": 1057.0}, {"date": "2017-08-10", "close": 26.933, "volume": 2101.0}, {"date": "2017-08-11", "close": 26.85, "volume": 2193.0}, {"date": "2017-08-14", "close": 26.835, "volume": 1482.0}, {"date": "2017-08-15", "close": 26.72, "volume": 4625.0}, {"date": "2017-08-16", "close": 26.78, "volume": 5172.0}, {"date": "2017-08-17", "close": 26.74, "volume": 2050.0}, {"date": "2017-08-18", "close": 26.72, "volume": 2200.0}, {"date": "2017-08-21", "close": 26.72, "volume": null}, {"date": "2017-08-22", "close": 26.95, "volume": 9992.0}, {"date": "2017-08-23", "close": 26.96, "volume": 2250.0}, {"date": "2017-08-24", "close": 26.96, "volume": 2202.0}, {"date": "2017-08-25", "close": 27.12, "volume": 807.0}, {"date": "2017-08-28", "close": 27.12, "volume": 3982.0}, {"date": "2017-08-29", "close": 27.05, "volume": 2350.0}, {"date": "2017-08-30", "close": 26.9, "volume": 600.0}, {"date": "2017-08-31", "close": 27.31, "volume": 1540.0}, {"date": "2017-09-01", "close": 27.5, "volume": 7372.0}, {"date": "2017-09-05", "close": 27.22, "volume": 11678.0}, {"date": "2017-09-06", "close": 27.45, "volume": 655.0}, {"date": "2017-09-07", "close": 27.45, "volume": null}, {"date": "2017-09-08", "close": 27.54, "volume": 579.0}, {"date": "2017-09-11", "close": 27.74, "volume": 4133.0}, {"date": "2017-09-12", "close": 27.681, "volume": 1235.0}, {"date": "2017-09-13", "close": 27.6, "volume": 100.0}, {"date": "2017-09-14", "close": 27.538, "volume": 600.0}, {"date": "2017-09-15", "close": 27.6, "volume": 3913.0}, {"date": "2017-09-18", "close": 27.6, "volume": null}, {"date": "2017-09-19", "close": 27.73, "volume": 4824.0}, {"date": "2017-09-20", "close": 27.77, "volume": 1594.0}, {"date": "2017-09-21", "close": 27.651, "volume": 11744.0}, {"date": "2017-09-22", "close": 27.652, "volume": 1087.0}, {"date": "2017-09-25", "close": 27.63, "volume": 3729.0}, {"date": "2017-09-26", "close": 27.52, "volume": 4780.0}, {"date": "2017-09-27", "close": 27.553, "volume": 994.0}, {"date": "2017-09-28", "close": 27.59, "volume": 3037.0}, {"date": "2017-09-29", "close": 27.73, "volume": 3471.0}, {"date": "2017-10-02", "close": 27.78, "volume": 4836.0}, {"date": "2017-10-03", "close": 27.78, "volume": null}, {"date": "2017-10-04", "close": 27.75, "volume": 2305.0}, {"date": "2017-10-05", "close": 27.86, "volume": 1413.0}, {"date": "2017-10-06", "close": 27.8, "volume": 3382.0}, {"date": "2017-10-09", "close": 27.8, "volume": null}, {"date": "2017-10-10", "close": 27.97, "volume": 951.0}, {"date": "2017-10-11", "close": 27.97, "volume": 474.0}, {"date": "2017-10-12", "close": 27.9123, "volume": 470.0}, {"date": "2017-10-13", "close": 28.22, "volume": 2279.0}, {"date": "2017-10-16", "close": 28.2, "volume": 766.0}, {"date": "2017-10-17", "close": 28.11, "volume": 975.0}, {"date": "2017-10-18", "close": 28.18, "volume": 950.0}, {"date": "2017-10-19", "close": 27.95, "volume": 1050.0}, {"date": "2017-10-20", "close": 27.95, "volume": 4.0}, {"date": "2017-10-23", "close": 28.12, "volume": 599.0}, {"date": "2017-10-24", "close": 28.1799, "volume": 395.0}, {"date": "2017-10-25", "close": 28.24, "volume": 383.0}, {"date": "2017-10-26", "close": 28.175, "volume": 380.0}, {"date": "2017-10-27", "close": 28.1, "volume": 1199.0}, {"date": "2017-10-30", "close": 28.22, "volume": 504.0}, {"date": "2017-10-31", "close": 28.38, "volume": 549.0}, {"date": "2017-11-01", "close": 28.62, "volume": 3547.0}, {"date": "2017-11-02", "close": 28.68, "volume": 6441.0}, {"date": "2017-11-03", "close": 28.486, "volume": 10300.0}, {"date": "2017-11-06", "close": 28.486, "volume": 45.0}, {"date": "2017-11-07", "close": 28.7, "volume": 200.0}, {"date": "2017-11-08", "close": 28.92, "volume": 280.0}, {"date": "2017-11-09", "close": 28.68, "volume": 5757.0}, {"date": "2017-11-10", "close": 28.6399, "volume": 1302.0}, {"date": "2017-11-13", "close": 28.5, "volume": 2105.0}, {"date": "2017-11-14", "close": 28.61, "volume": 600.0}, {"date": "2017-11-15", "close": 28.43, "volume": 2618.0}, {"date": "2017-11-16", "close": 28.7634, "volume": 3102.0}, {"date": "2017-11-17", "close": 28.6, "volume": 816.0}, {"date": "2017-11-20", "close": 28.56, "volume": 340.0}, {"date": "2017-11-21", "close": 28.8734, "volume": 1470.0}, {"date": "2017-11-22", "close": 28.83, "volume": 2154.0}, {"date": "2017-11-24", "close": 28.94, "volume": 2199.0}, {"date": "2017-11-27", "close": 28.8699, "volume": 402.0}, {"date": "2017-11-28", "close": 28.4616, "volume": 570.0}, {"date": "2017-11-29", "close": 28.67, "volume": 226.0}, {"date": "2017-11-30", "close": 28.69, "volume": 17628.0}, {"date": "2017-12-01", "close": 28.48, "volume": 731.0}, {"date": "2017-12-04", "close": 28.62, "volume": 2175.0}, {"date": "2017-12-05", "close": 28.35, "volume": 1620.0}, {"date": "2017-12-06", "close": 28.36, "volume": 832.0}, {"date": "2017-12-07", "close": 28.5299, "volume": 590.0}, {"date": "2017-12-08", "close": 28.5299, "volume": 467.0}, {"date": "2017-12-11", "close": 28.7499, "volume": 1395.0}, {"date": "2017-12-12", "close": 28.5597, "volume": 701.0}, {"date": "2017-12-13", "close": 28.665, "volume": 2999.0}, {"date": "2017-12-14", "close": 28.77, "volume": 5321.0}, {"date": "2017-12-15", "close": 28.55, "volume": 3040.0}, {"date": "2017-12-18", "close": 28.87, "volume": 602.0}, {"date": "2017-12-19", "close": 28.95, "volume": 3514.0}, {"date": "2017-12-20", "close": 28.91, "volume": 2949.0}, {"date": "2017-12-21", "close": 29.2799, "volume": 1280.0}, {"date": "2017-12-22", "close": 29.19, "volume": 407.0}, {"date": "2017-12-26", "close": 29.24, "volume": 12590.0}, {"date": "2017-12-27", "close": 29.16, "volume": 522.0}, {"date": "2017-12-28", "close": 29.03, "volume": 1183.0}, {"date": "2017-12-29", "close": 29.34, "volume": 307.0}, {"date": "2018-01-02", "close": 29.55, "volume": 3056.0}, {"date": "2018-01-03", "close": 29.7223, "volume": 1301.0}, {"date": "2018-01-04", "close": 30.119, "volume": 2165.0}, {"date": "2018-01-05", "close": 29.85, "volume": 7886.0}, {"date": "2018-01-08", "close": 29.83, "volume": 499.0}, {"date": "2018-01-09", "close": 29.84, "volume": 1804.0}, {"date": "2018-01-10", "close": 29.78, "volume": 6274.0}, {"date": "2018-01-11", "close": 30.0468, "volume": 7813.0}, {"date": "2018-01-12", "close": 30.345, "volume": 3001.0}, {"date": "2018-01-16", "close": 30.52, "volume": 5014.0}, {"date": "2018-01-17", "close": 30.52, "volume": 716.0}, {"date": "2018-01-18", "close": 30.41, "volume": 2150.0}, {"date": "2018-01-19", "close": 30.59, "volume": 8588.0}, {"date": "2018-01-22", "close": 30.3432, "volume": 410.0}, {"date": "2018-01-23", "close": 30.604, "volume": 3844.0}, {"date": "2018-01-24", "close": 30.6753, "volume": 1854.0}, {"date": "2018-01-25", "close": 30.6, "volume": 7061.0}, {"date": "2018-01-26", "close": 30.94, "volume": 2425.0}, {"date": "2018-01-29", "close": 30.6, "volume": 2326.0}, {"date": "2018-01-30", "close": 30.36, "volume": 9027.0}, {"date": "2018-01-31", "close": 30.43, "volume": 3541.0}, {"date": "2018-02-01", "close": 30.61, "volume": 12093.0}, {"date": "2018-02-02", "close": 29.98, "volume": 23983.0}, {"date": "2018-02-05", "close": 28.99, "volume": 8764.0}, {"date": "2018-02-06", "close": 29.0, "volume": 54497.0}, {"date": "2018-02-07", "close": 28.98, "volume": 7988.0}, {"date": "2018-02-08", "close": 28.25, "volume": 3695.0}, {"date": "2018-02-09", "close": 28.369, "volume": 6614.0}, {"date": "2018-02-12", "close": 28.91, "volume": 6056.0}, {"date": "2018-02-13", "close": 28.67, "volume": 17239.0}, {"date": "2018-02-14", "close": 29.2555, "volume": 500.0}, {"date": "2018-02-15", "close": 29.73, "volume": 23437.0}, {"date": "2018-02-16", "close": 29.78, "volume": 7144.0}, {"date": "2018-02-20", "close": 29.52, "volume": 9049.0}, {"date": "2018-02-21", "close": 29.54, "volume": 2145.0}, {"date": "2018-02-22", "close": 28.861, "volume": 3651.0}, {"date": "2018-02-23", "close": 29.72, "volume": 3105.0}, {"date": "2018-02-26", "close": 29.461, "volume": 3257.0}, {"date": "2018-02-27", "close": 29.825, "volume": 3718.0}, {"date": "2018-02-28", "close": 29.6399, "volume": 12943.0}, {"date": "2018-03-01", "close": 28.76, "volume": 23851.0}, {"date": "2018-03-02", "close": 28.92, "volume": 3161.0}, {"date": "2018-03-05", "close": 29.09, "volume": 1386.0}, {"date": "2018-03-06", "close": 29.365, "volume": 3155.0}, {"date": "2018-03-07", "close": 29.2904, "volume": 2037.0}, {"date": "2018-03-08", "close": 29.3, "volume": 3746.0}, {"date": "2018-03-09", "close": 29.26, "volume": 2365.0}, {"date": "2018-03-12", "close": 29.48, "volume": 9864.0}, {"date": "2018-03-13", "close": 29.37, "volume": 3261.0}, {"date": "2018-03-14", "close": 29.5, "volume": 6344.0}, {"date": "2018-03-15", "close": 29.43, "volume": 11131.0}, {"date": "2018-03-16", "close": 29.145, "volume": 7448.0}, {"date": "2018-03-19", "close": 29.12, "volume": 673.0}, {"date": "2018-03-20", "close": 28.965, "volume": 14591.0}, {"date": "2018-03-21", "close": 29.41, "volume": 4493.0}, {"date": "2018-03-22", "close": 28.745, "volume": 775.0}, {"date": "2018-03-23", "close": 28.58, "volume": 1812.0}, {"date": "2018-03-26", "close": 28.94, "volume": 3766.0}, {"date": "2018-03-27", "close": 28.7027, "volume": 1933.0}, {"date": "2018-03-28", "close": 28.835, "volume": 1552.0}, {"date": "2018-03-29", "close": 28.97, "volume": 1050.0}, {"date": "2018-04-02", "close": 28.7265, "volume": 22297.0}, {"date": "2018-04-03", "close": 28.4201, "volume": 3115.0}, {"date": "2018-04-04", "close": 28.63, "volume": 39045.0}, {"date": "2018-04-05", "close": 29.03, "volume": 921.0}, {"date": "2018-04-06", "close": 28.86, "volume": 7482.0}, {"date": "2018-04-09", "close": 29.0, "volume": 1948.0}, {"date": "2018-04-10", "close": 29.02, "volume": 629.0}, {"date": "2018-04-11", "close": 29.409, "volume": 7222.0}, {"date": "2018-04-12", "close": 29.3819, "volume": 5801.0}, {"date": "2018-04-13", "close": 29.33, "volume": 550.0}, {"date": "2018-04-16", "close": 29.25, "volume": 32136.0}, {"date": "2018-04-17", "close": 29.37, "volume": 4390.0}, {"date": "2018-04-18", "close": 29.72, "volume": 4974.0}, {"date": "2018-04-19", "close": 29.69, "volume": 2753.0}, {"date": "2018-04-20", "close": 29.5425, "volume": 9790.0}, {"date": "2018-04-23", "close": 29.48, "volume": 7337.0}, {"date": "2018-04-24", "close": 29.1498, "volume": 18513.0}, {"date": "2018-04-25", "close": 29.02, "volume": 17245.0}, {"date": "2018-04-26", "close": 29.22, "volume": 11777.0}, {"date": "2018-04-27", "close": 29.3399, "volume": 2327.0}, {"date": "2018-04-30", "close": 29.22, "volume": 6721.0}, {"date": "2018-05-01", "close": 29.189, "volume": 5426.0}, {"date": "2018-05-02", "close": 29.21, "volume": 3769.0}, {"date": "2018-05-03", "close": 29.06, "volume": 662.0}, {"date": "2018-05-04", "close": 29.4199, "volume": 1199.0}, {"date": "2018-05-07", "close": 29.2353, "volume": 795.0}, {"date": "2018-05-08", "close": 29.37, "volume": 4939.0}, {"date": "2018-05-09", "close": 29.21, "volume": 35208.0}, {"date": "2018-05-10", "close": 29.4832, "volume": 73340.0}, {"date": "2018-05-11", "close": 29.85, "volume": 6389.0}, {"date": "2018-05-14", "close": 29.94, "volume": 2465.0}, {"date": "2018-05-15", "close": 29.39, "volume": 26265.0}, {"date": "2018-05-16", "close": 29.52, "volume": 10503.0}, {"date": "2018-05-17", "close": 29.5233, "volume": 8095.0}, {"date": "2018-05-18", "close": 29.61, "volume": 18440.0}, {"date": "2018-05-21", "close": 29.81, "volume": 4678.0}, {"date": "2018-05-22", "close": 29.71, "volume": 8275.0}, {"date": "2018-05-23", "close": 29.345, "volume": 2867.0}, {"date": "2018-05-24", "close": 29.2, "volume": 1925.0}, {"date": "2018-05-25", "close": 29.08, "volume": 1303.0}, {"date": "2018-05-29", "close": 28.56, "volume": 938.0}, {"date": "2018-05-30", "close": 28.9097, "volume": 1289.0}, {"date": "2018-05-31", "close": 29.03, "volume": 4672.0}, {"date": "2018-06-01", "close": 29.16, "volume": 54550.0}, {"date": "2018-06-04", "close": 29.13, "volume": 3883.0}, {"date": "2018-06-05", "close": 29.249, "volume": 4068.0}, {"date": "2018-06-06", "close": 29.65, "volume": 6866.0}, {"date": "2018-06-07", "close": 29.5, "volume": 13568.0}, {"date": "2018-06-08", "close": 29.46, "volume": 14340.0}, {"date": "2018-06-11", "close": 29.5599, "volume": 2759.0}, {"date": "2018-06-12", "close": 29.35, "volume": 6453.0}, {"date": "2018-06-13", "close": 29.09, "volume": 760.0}, {"date": "2018-06-14", "close": 28.96, "volume": 5390.0}, {"date": "2018-06-15", "close": 29.01, "volume": 1120.0}, {"date": "2018-06-18", "close": 28.66, "volume": 4741.0}, {"date": "2018-06-19", "close": 28.111, "volume": 5728.0}, {"date": "2018-06-20", "close": 28.5, "volume": 2738.0}, {"date": "2018-06-21", "close": 28.32, "volume": 4119.0}, {"date": "2018-06-22", "close": 28.56, "volume": 7998.0}, {"date": "2018-06-25", "close": 29.08, "volume": 8737.0}, {"date": "2018-06-26", "close": 27.9239, "volume": 5543.0}, {"date": "2018-06-27", "close": 27.72, "volume": 1970.0}, {"date": "2018-06-28", "close": 27.7, "volume": 2490.0}, {"date": "2018-06-29", "close": 27.86, "volume": 75161.0}, {"date": "2018-07-02", "close": 27.18, "volume": 4478.0}, {"date": "2018-07-03", "close": 27.3971, "volume": 8707.0}, {"date": "2018-07-05", "close": 27.68, "volume": 6082.0}, {"date": "2018-07-06", "close": 27.7786, "volume": 5329.0}, {"date": "2018-07-09", "close": 28.14, "volume": 1442.0}, {"date": "2018-07-10", "close": 28.2, "volume": 1795.0}, {"date": "2018-07-11", "close": 27.73, "volume": 3567.0}, {"date": "2018-07-12", "close": 27.82, "volume": 3892.0}, {"date": "2018-07-13", "close": 27.9, "volume": 19820.0}, {"date": "2018-07-16", "close": 27.89, "volume": 2197.0}, {"date": "2018-07-17", "close": 28.01, "volume": 1405.0}, {"date": "2018-07-18", "close": 28.02, "volume": 997.0}, {"date": "2018-07-19", "close": 27.81, "volume": 310.0}, {"date": "2018-07-20", "close": 27.71, "volume": 1435.0}, {"date": "2018-07-23", "close": 27.71, "volume": 23.0}, {"date": "2018-07-24", "close": 28.14, "volume": 2218.0}, {"date": "2018-07-25", "close": 28.1505, "volume": 2351.0}, {"date": "2018-07-26", "close": 28.249, "volume": 1753.0}, {"date": "2018-07-27", "close": 28.248, "volume": 4539.0}, {"date": "2018-07-30", "close": 28.26, "volume": 2315.0}, {"date": "2018-07-31", "close": 28.47, "volume": 3833.0}, {"date": "2018-08-01", "close": 28.25, "volume": 851.0}, {"date": "2018-08-02", "close": 27.84, "volume": 7457.0}, {"date": "2018-08-03", "close": 27.78, "volume": 6875.0}, {"date": "2018-08-06", "close": 27.78, "volume": 195.0}, {"date": "2018-08-07", "close": 28.11, "volume": 8307.0}, {"date": "2018-08-08", "close": 28.15, "volume": 3141.0}, {"date": "2018-08-09", "close": 27.7, "volume": 40441.0}, {"date": "2018-08-10", "close": 27.25, "volume": 3233.0}, {"date": "2018-08-13", "close": 27.17, "volume": 6689.0}, {"date": "2018-08-14", "close": 27.11, "volume": 8855.0}, {"date": "2018-08-15", "close": 26.77, "volume": 9322.0}, {"date": "2018-08-16", "close": 27.06, "volume": 6089.0}, {"date": "2018-08-17", "close": 27.31, "volume": 8859.0}, {"date": "2018-08-20", "close": 27.38, "volume": 7406.0}, {"date": "2018-08-21", "close": 27.5, "volume": 2924.0}, {"date": "2018-08-22", "close": 27.555, "volume": 4934.0}, {"date": "2018-08-23", "close": 27.293, "volume": 2541.0}, {"date": "2018-08-24", "close": 27.44, "volume": 5935.0}, {"date": "2018-08-27", "close": 27.84, "volume": 6256.0}, {"date": "2018-08-28", "close": 27.79, "volume": 3706.0}, {"date": "2018-08-29", "close": 27.94, "volume": 2718.0}, {"date": "2018-08-30", "close": 27.55, "volume": 1393.0}, {"date": "2018-08-31", "close": 27.39, "volume": 6607.0}, {"date": "2018-09-04", "close": 26.98, "volume": 6023.0}, {"date": "2018-09-05", "close": 26.8269, "volume": 2399.0}, {"date": "2018-09-06", "close": 26.69, "volume": 15074.0}, {"date": "2018-09-07", "close": 26.43, "volume": 11987.0}, {"date": "2018-09-10", "close": 26.56, "volume": 6880.0}, {"date": "2018-09-11", "close": 26.597, "volume": 1257.0}, {"date": "2018-09-12", "close": 26.85, "volume": 400.0}, {"date": "2018-09-13", "close": 27.08, "volume": 1013.0}, {"date": "2018-09-14", "close": 27.25, "volume": 12932.0}, {"date": "2018-09-17", "close": 27.27, "volume": 3184.0}, {"date": "2018-09-18", "close": 27.54, "volume": 3990.0}, {"date": "2018-09-19", "close": 27.7435, "volume": 5641.0}, {"date": "2018-09-20", "close": 27.89, "volume": 1641.0}, {"date": "2018-09-21", "close": 27.96, "volume": 1816.0}, {"date": "2018-09-24", "close": 27.8367, "volume": 1409.0}, {"date": "2018-09-25", "close": 27.8399, "volume": 2609.0}, {"date": "2018-09-26", "close": 27.8612, "volume": 7334.0}, {"date": "2018-09-27", "close": 27.7046, "volume": 3114.0}, {"date": "2018-09-28", "close": 27.61, "volume": 2446.0}, {"date": "2018-10-01", "close": 27.6, "volume": 5801.0}, {"date": "2018-10-02", "close": 27.44, "volume": 1067.0}, {"date": "2018-10-03", "close": 27.3187, "volume": 1172.0}, {"date": "2018-10-04", "close": 26.9193, "volume": 6777.0}, {"date": "2018-10-05", "close": 26.89, "volume": 9631.0}, {"date": "2018-10-08", "close": 26.55, "volume": 849.0}, {"date": "2018-10-09", "close": 26.7472, "volume": 1151.0}, {"date": "2018-10-10", "close": 26.18, "volume": 11450.0}, {"date": "2018-10-11", "close": 25.78, "volume": 71709.0}, {"date": "2018-10-12", "close": 25.8359, "volume": 1396.0}, {"date": "2018-10-15", "close": 26.01, "volume": 5591.0}, {"date": "2018-10-16", "close": 26.4, "volume": 626.0}, {"date": "2018-10-17", "close": 26.1, "volume": 11994.0}, {"date": "2018-10-18", "close": 25.8616, "volume": 4325.0}, {"date": "2018-10-19", "close": 25.9245, "volume": 8389.0}, {"date": "2018-10-22", "close": 25.9, "volume": 2827.0}, {"date": "2018-10-23", "close": 25.65, "volume": 4417.0}, {"date": "2018-10-24", "close": 24.97, "volume": 6493.0}, {"date": "2018-10-25", "close": 25.14, "volume": 5965.0}, {"date": "2018-10-26", "close": 25.012, "volume": 8792.0}, {"date": "2018-10-29", "close": 24.77, "volume": 2506.0}, {"date": "2018-10-30", "close": 24.96, "volume": 2647.0}, {"date": "2018-10-31", "close": 25.33, "volume": 15117.0}, {"date": "2018-11-01", "close": 25.5, "volume": 5452.0}, {"date": "2018-11-02", "close": 25.925, "volume": 30835.0}, {"date": "2018-11-05", "close": 25.67, "volume": 7619.0}, {"date": "2018-11-06", "close": 25.837, "volume": 6194.0}, {"date": "2018-11-07", "close": 26.09, "volume": 8447.0}, {"date": "2018-11-08", "close": 25.99, "volume": 2686.0}, {"date": "2018-11-09", "close": 25.99, "volume": 1.0}, {"date": "2018-11-12", "close": 25.3301, "volume": 3039.0}, {"date": "2018-11-13", "close": 25.53, "volume": 2182.0}, {"date": "2018-11-14", "close": 25.306, "volume": 2892.0}, {"date": "2018-11-15", "close": 25.5447, "volume": 6995.0}, {"date": "2018-11-16", "close": 25.58, "volume": 863.0}, {"date": "2018-11-19", "close": 25.3467, "volume": 1157.0}, {"date": "2018-11-20", "close": 24.8297, "volume": 9702.0}, {"date": "2018-11-21", "close": 25.226, "volume": 1101.0}, {"date": "2018-11-23", "close": 24.88, "volume": 2678.0}, {"date": "2018-11-26", "close": 25.3116, "volume": 9884.0}, {"date": "2018-11-27", "close": 25.18, "volume": 3422.0}, {"date": "2018-11-28", "close": 25.36, "volume": 2419.0}, {"date": "2018-11-29", "close": 25.28, "volume": 330.0}, {"date": "2018-11-30", "close": 25.326, "volume": 2774.0}, {"date": "2018-12-03", "close": 25.6381, "volume": 10898.0}, {"date": "2018-12-04", "close": 24.92, "volume": 5088.0}, {"date": "2018-12-06", "close": 24.75, "volume": 7759.0}, {"date": "2018-12-07", "close": 24.5805, "volume": 8853.0}, {"date": "2018-12-10", "close": 24.3362, "volume": 1571.0}, {"date": "2018-12-11", "close": 24.4739, "volume": 9181.0}, {"date": "2018-12-12", "close": 24.8349, "volume": 3315.0}, {"date": "2018-12-13", "close": 24.801, "volume": 15376.0}, {"date": "2018-12-14", "close": 24.4602, "volume": 11504.0}, {"date": "2018-12-17", "close": 24.2274, "volume": 255123.0}, {"date": "2018-12-18", "close": 24.45, "volume": 22024.0}, {"date": "2018-12-19", "close": 24.11, "volume": 12679.0}, {"date": "2018-12-20", "close": 24.0443, "volume": 1940.0}, {"date": "2018-12-21", "close": 23.7371, "volume": 22257.0}, {"date": "2018-12-24", "close": 23.28, "volume": 6022.0}, {"date": "2018-12-26", "close": 23.66, "volume": 6700.0}, {"date": "2018-12-27", "close": 23.835, "volume": 132597.0}, {"date": "2018-12-28", "close": 24.26, "volume": 20750.0}, {"date": "2018-12-31", "close": 24.045, "volume": 10455.0}, {"date": "2019-01-02", "close": 24.09, "volume": 3693.0}, {"date": "2019-01-03", "close": 23.95, "volume": 8430.0}, {"date": "2019-01-04", "close": 24.7335, "volume": 21904.0}, {"date": "2019-01-07", "close": 24.9309, "volume": 9659.0}, {"date": "2019-01-08", "close": 25.1362, "volume": 15469.0}, {"date": "2019-01-09", "close": 25.7, "volume": 27560.0}, {"date": "2019-01-10", "close": 25.7175, "volume": 10914.0}, {"date": "2019-01-11", "close": 25.6482, "volume": 6983.0}, {"date": "2019-01-14", "close": 25.372, "volume": 28460.0}, {"date": "2019-01-15", "close": 25.518, "volume": 24258.0}, {"date": "2019-01-16", "close": 25.655, "volume": 4828.0}, {"date": "2019-01-17", "close": 25.6452, "volume": 6971.0}, {"date": "2019-01-18", "close": 25.9419, "volume": 11941.0}, {"date": "2019-01-22", "close": 25.7166, "volume": 24829.0}, {"date": "2019-01-23", "close": 25.8933, "volume": 32456.0}, {"date": "2019-01-24", "close": 26.14, "volume": 178157.0}, {"date": "2019-01-25", "close": 26.5848, "volume": 9607.0}, {"date": "2019-01-28", "close": 26.38, "volume": 4863.0}, {"date": "2019-01-29", "close": 26.4798, "volume": 4805.0}, {"date": "2019-01-30", "close": 26.8671, "volume": 11309.0}, {"date": "2019-01-31", "close": 26.9193, "volume": 9757.0}, {"date": "2019-02-01", "close": 26.9114, "volume": 3392.0}, {"date": "2019-02-04", "close": 26.9756, "volume": 652.0}, {"date": "2019-02-05", "close": 27.115, "volume": 3063.0}, {"date": "2019-02-06", "close": 26.8987, "volume": 5018.0}, {"date": "2019-02-07", "close": 26.3892, "volume": 5146.0}, {"date": "2019-02-08", "close": 26.1121, "volume": 3634.0}, {"date": "2019-02-11", "close": 26.1282, "volume": 927.0}, {"date": "2019-02-12", "close": 26.4641, "volume": 19769.0}, {"date": "2019-02-13", "close": 26.53, "volume": 14347.0}, {"date": "2019-02-14", "close": 26.4397, "volume": 5579.0}, {"date": "2019-02-15", "close": 26.73, "volume": 2528.0}, {"date": "2019-02-19", "close": 26.7938, "volume": 2068.0}, {"date": "2019-02-20", "close": 26.9891, "volume": 584.0}, {"date": "2019-02-21", "close": 26.9021, "volume": 4546.0}, {"date": "2019-02-22", "close": 26.9603, "volume": 37614.0}, {"date": "2019-02-25", "close": 27.12, "volume": 197313.0}, {"date": "2019-02-26", "close": 27.1719, "volume": 3844.0}, {"date": "2019-02-27", "close": 27.006, "volume": 4105.0}, {"date": "2019-02-28", "close": 26.8021, "volume": 2372.0}, {"date": "2019-03-01", "close": 26.96, "volume": 6347.0}, {"date": "2019-03-04", "close": 26.85, "volume": 4971.0}, {"date": "2019-03-05", "close": 26.7793, "volume": 3411.0}, {"date": "2019-03-06", "close": 26.68, "volume": 2938.0}, {"date": "2019-03-07", "close": 26.2882, "volume": 7731.0}, {"date": "2019-03-08", "close": 26.1777, "volume": 2889.0}, {"date": "2019-03-11", "close": 26.4316, "volume": 4522.0}, {"date": "2019-03-12", "close": 26.3348, "volume": 20399.0}, {"date": "2019-03-13", "close": 26.5806, "volume": 1481.0}, {"date": "2019-03-14", "close": 26.36, "volume": 1739.0}, {"date": "2019-03-15", "close": 26.6632, "volume": 1383.0}, {"date": "2019-03-18", "close": 26.7511, "volume": 2055.0}, {"date": "2019-03-19", "close": 26.8519, "volume": 625.0}, {"date": "2019-03-20", "close": 26.8874, "volume": 4360.0}, {"date": "2019-03-21", "close": 26.98, "volume": 3135.0}, {"date": "2019-03-22", "close": 26.51, "volume": 1924.0}, {"date": "2019-03-25", "close": 26.3457, "volume": 15477.0}, {"date": "2019-03-26", "close": 26.366, "volume": 1208.0}, {"date": "2019-03-27", "close": 26.3948, "volume": 6964.0}, {"date": "2019-03-28", "close": 26.4, "volume": 2091.0}, {"date": "2019-03-29", "close": 26.4877, "volume": 125.0}, {"date": "2019-04-01", "close": 26.9482, "volume": 2535.0}, {"date": "2019-04-02", "close": 27.0619, "volume": 4011.0}, {"date": "2019-04-03", "close": 27.3736, "volume": 4121.0}, {"date": "2019-04-04", "close": 27.1982, "volume": 1612.0}, {"date": "2019-04-05", "close": 27.3632, "volume": 2037.0}, {"date": "2019-04-08", "close": 27.3353, "volume": 1053.0}, {"date": "2019-04-09", "close": 27.1552, "volume": 1994.0}, {"date": "2019-04-10", "close": 27.2707, "volume": 1728.0}, {"date": "2019-04-11", "close": 27.32, "volume": 1369.0}, {"date": "2019-04-12", "close": 27.5599, "volume": 1234.0}, {"date": "2019-04-15", "close": 27.5599, "volume": 5718.0}, {"date": "2019-04-16", "close": 27.6393, "volume": 1566.0}, {"date": "2019-04-17", "close": 27.7545, "volume": 972.0}, {"date": "2019-04-18", "close": 27.705, "volume": 3769.0}, {"date": "2019-04-22", "close": 27.6361, "volume": 4197.0}, {"date": "2019-04-23", "close": 27.645, "volume": 2990.0}, {"date": "2019-04-24", "close": 27.2138, "volume": 2569.0}, {"date": "2019-04-25", "close": 27.0858, "volume": 3642.0}, {"date": "2019-04-26", "close": 27.15, "volume": 13023.0}, {"date": "2019-04-29", "close": 27.3248, "volume": 1830.0}, {"date": "2019-04-30", "close": 27.2742, "volume": 3010.0}, {"date": "2019-05-01", "close": 27.1357, "volume": 8673.0}, {"date": "2019-05-02", "close": 26.98, "volume": 13086.0}, {"date": "2019-05-03", "close": 27.225, "volume": 2851.0}, {"date": "2019-05-06", "close": 26.96, "volume": 2618.0}, {"date": "2019-05-07", "close": 26.4204, "volume": 4444.0}, {"date": "2019-05-08", "close": 26.435, "volume": 3495.0}, {"date": "2019-05-09", "close": 26.133, "volume": 4775.0}, {"date": "2019-05-10", "close": 26.1097, "volume": 10559.0}, {"date": "2019-05-13", "close": 25.55, "volume": 5015.0}, {"date": "2019-05-14", "close": 25.843, "volume": 3751.0}, {"date": "2019-05-15", "close": 25.9253, "volume": 988.0}, {"date": "2019-05-16", "close": 25.8986, "volume": 8503.0}, {"date": "2019-05-17", "close": 25.724, "volume": 2009.0}, {"date": "2019-05-20", "close": 25.5548, "volume": 3051.0}, {"date": "2019-05-21", "close": 25.6657, "volume": 676.0}, {"date": "2019-05-22", "close": 25.45, "volume": 1376.0}, {"date": "2019-05-23", "close": 24.99, "volume": 3343.0}, {"date": "2019-05-24", "close": 25.2876, "volume": 8655.0}, {"date": "2019-05-28", "close": 25.275, "volume": 3051.0}, {"date": "2019-05-29", "close": 24.92, "volume": 4009.0}, {"date": "2019-05-30", "close": 25.01, "volume": 2911.0}, {"date": "2019-05-31", "close": 24.8408, "volume": 821.0}, {"date": "2019-06-03", "close": 24.9193, "volume": 5366.0}, {"date": "2019-06-04", "close": 25.3545, "volume": 860.0}, {"date": "2019-06-05", "close": 25.3208, "volume": 5352.0}, {"date": "2019-06-06", "close": 25.4168, "volume": 1300.0}, {"date": "2019-06-07", "close": 25.6813, "volume": 1283.0}, {"date": "2019-06-10", "close": 25.7961, "volume": 4428.0}, {"date": "2019-06-11", "close": 26.005, "volume": 1020.0}, {"date": "2019-06-12", "close": 25.7604, "volume": 1224.0}, {"date": "2019-06-13", "close": 25.7128, "volume": 104.0}, {"date": "2019-06-14", "close": 25.525, "volume": 2895.0}, {"date": "2019-06-17", "close": 25.43, "volume": 10340.0}, {"date": "2019-06-18", "close": 25.7461, "volume": 1379.0}, {"date": "2019-06-19", "close": 25.865, "volume": 4096.0}, {"date": "2019-06-20", "close": 26.14, "volume": 652.0}, {"date": "2019-06-21", "close": 26.0084, "volume": 37918.0}, {"date": "2019-06-24", "close": 25.95, "volume": 2934.0}, {"date": "2019-06-25", "close": 25.5689, "volume": 52203.0}, {"date": "2019-06-26", "close": 25.78, "volume": 3180.0}, {"date": "2019-06-27", "close": 25.83, "volume": 4196.0}, {"date": "2019-06-28", "close": 25.8974, "volume": 6234.0}, {"date": "2019-07-01", "close": 26.0542, "volume": 2114.0}, {"date": "2019-07-02", "close": 26.18, "volume": 5421.0}, {"date": "2019-07-03", "close": 26.171, "volume": 2202.0}, {"date": "2019-07-05", "close": 25.9568, "volume": 3976.0}, {"date": "2019-07-08", "close": 25.815, "volume": 1856.0}, {"date": "2019-07-09", "close": 25.6039, "volume": 2267.0}, {"date": "2019-07-10", "close": 25.83, "volume": 6049.0}, {"date": "2019-07-11", "close": 25.785, "volume": 4378.0}, {"date": "2019-07-12", "close": 25.9135, "volume": 3049.0}, {"date": "2019-07-15", "close": 25.97, "volume": 5693.0}, {"date": "2019-07-16", "close": 25.835, "volume": 10191.0}, {"date": "2019-07-17", "close": 25.7519, "volume": 6032.0}, {"date": "2019-07-18", "close": 25.7485, "volume": 1741.0}, {"date": "2019-07-19", "close": 25.75, "volume": 2187.0}, {"date": "2019-07-22", "close": 25.79, "volume": 7837.0}, {"date": "2019-07-23", "close": 25.98, "volume": 2638.0}, {"date": "2019-07-24", "close": 25.9701, "volume": 10979.0}, {"date": "2019-07-25", "close": 25.69, "volume": 7372.0}, {"date": "2019-07-26", "close": 25.7401, "volume": 11547.0}, {"date": "2019-07-29", "close": 25.6711, "volume": 3276.0}, {"date": "2019-07-30", "close": 25.372, "volume": 3554.0}, {"date": "2019-07-31", "close": 25.1599, "volume": 5341.0}, {"date": "2019-08-01", "close": 24.8578, "volume": 2657.0}, {"date": "2019-08-02", "close": 24.5402, "volume": 597.0}, {"date": "2019-08-05", "close": 23.9189, "volume": 5839.0}, {"date": "2019-08-06", "close": 24.0704, "volume": 2925.0}, {"date": "2019-08-07", "close": 24.1077, "volume": 3863.0}, {"date": "2019-08-08", "close": 24.4, "volume": 1728.0}, {"date": "2019-08-09", "close": 24.1861, "volume": 2109.0}, {"date": "2019-08-12", "close": 23.895, "volume": 11916.0}, {"date": "2019-08-13", "close": 24.235, "volume": 7891.0}, {"date": "2019-08-14", "close": 23.5202, "volume": 1818.0}, {"date": "2019-08-15", "close": 23.4746, "volume": 2156.0}, {"date": "2019-08-16", "close": 23.74, "volume": 18017.0}, {"date": "2019-08-19", "close": 23.9728, "volume": 4221.0}, {"date": "2019-08-20", "close": 23.8716, "volume": 863.0}, {"date": "2019-08-21", "close": 24.08, "volume": 10445.0}, {"date": "2019-08-22", "close": 24.05, "volume": 5390.0}, {"date": "2019-08-23", "close": 23.66, "volume": 1938.0}, {"date": "2019-08-26", "close": 23.8893, "volume": 10327.0}, {"date": "2019-08-27", "close": 23.937, "volume": 2848.0}, {"date": "2019-08-28", "close": 24.0484, "volume": 18956.0}, {"date": "2019-08-29", "close": 24.325, "volume": 3800.0}, {"date": "2019-08-30", "close": 24.4225, "volume": 1739.0}, {"date": "2019-09-03", "close": 24.315, "volume": 5278.0}, {"date": "2019-09-04", "close": 24.7121, "volume": 3535.0}, {"date": "2019-09-05", "close": 25.08, "volume": 584.0}, {"date": "2019-09-06", "close": 25.1, "volume": 76.0}, {"date": "2019-09-09", "close": 25.335, "volume": 987.0}, {"date": "2019-09-10", "close": 25.5761, "volume": 829.0}, {"date": "2019-09-11", "close": 25.7738, "volume": 2558.0}, {"date": "2019-09-12", "close": 25.8933, "volume": 1506.0}, {"date": "2019-09-13", "close": 26.2, "volume": 1887.0}, {"date": "2019-09-16", "close": 26.065, "volume": 2144.0}, {"date": "2019-09-17", "close": 26.025, "volume": 2685.0}, {"date": "2019-09-18", "close": 25.9499, "volume": 1867.0}, {"date": "2019-09-19", "close": 25.9949, "volume": 237.0}, {"date": "2019-09-20", "close": 25.91, "volume": 1138.0}, {"date": "2019-09-23", "close": 25.7459, "volume": 8518.0}, {"date": "2019-09-24", "close": 25.2489, "volume": 1611.0}, {"date": "2019-09-25", "close": 25.1749, "volume": 25659.0}, {"date": "2019-09-26", "close": 25.1854, "volume": 11920.0}, {"date": "2019-09-27", "close": 25.1, "volume": 875.0}, {"date": "2019-09-30", "close": 25.29, "volume": 5077.0}, {"date": "2019-10-01", "close": 24.9742, "volume": 7447.0}, {"date": "2019-10-02", "close": 24.46, "volume": 2852.0}, {"date": "2019-10-03", "close": 24.519, "volume": 12041.0}, {"date": "2019-10-04", "close": 24.7081, "volume": 3702.0}, {"date": "2019-10-07", "close": 24.6634, "volume": 622.0}, {"date": "2019-10-08", "close": 24.3191, "volume": 5542.0}, {"date": "2019-10-09", "close": 24.4284, "volume": 3164.0}, {"date": "2019-10-10", "close": 24.7735, "volume": 3939.0}, {"date": "2019-10-11", "close": 25.3596, "volume": 421.0}, {"date": "2019-10-14", "close": 25.232, "volume": 4813.0}, {"date": "2019-10-15", "close": 25.5248, "volume": 1806.0}, {"date": "2019-10-16", "close": 25.4774, "volume": 9467.0}, {"date": "2019-10-17", "close": 25.5261, "volume": 10652.0}, {"date": "2019-10-18", "close": 25.5192, "volume": 1348.0}, {"date": "2019-10-21", "close": 25.6849, "volume": 11843.0}, {"date": "2019-10-22", "close": 25.7603, "volume": 3188.0}, {"date": "2019-10-23", "close": 25.9175, "volume": 3871.0}, {"date": "2019-10-24", "close": 25.9783, "volume": 1215.0}, {"date": "2019-10-25", "close": 26.07, "volume": 18626.0}, {"date": "2019-10-28", "close": 26.1758, "volume": 2553.0}, {"date": "2019-10-29", "close": 26.1589, "volume": 2551.0}, {"date": "2019-10-30", "close": 26.2011, "volume": 1883.0}, {"date": "2019-10-31", "close": 26.0048, "volume": 3305.0}, {"date": "2019-11-01", "close": 26.4338, "volume": 2259.0}, {"date": "2019-11-04", "close": 26.789, "volume": 13465.0}, {"date": "2019-11-05", "close": 26.7776, "volume": 2370.0}, {"date": "2019-11-06", "close": 26.6989, "volume": 800.0}, {"date": "2019-11-07", "close": 26.885, "volume": 6238.0}, {"date": "2019-11-08", "close": 26.8118, "volume": 4756.0}, {"date": "2019-11-11", "close": 26.7228, "volume": 827.0}, {"date": "2019-11-12", "close": 26.78, "volume": 5152.0}, {"date": "2019-11-13", "close": 26.5583, "volume": 5127.0}, {"date": "2019-11-14", "close": 26.5217, "volume": 2001.0}, {"date": "2019-11-15", "close": 26.752, "volume": 950.0}, {"date": "2019-11-18", "close": 26.6901, "volume": 1218.0}, {"date": "2019-11-19", "close": 26.6607, "volume": 3497.0}, {"date": "2019-11-20", "close": 26.51, "volume": 42771.0}, {"date": "2019-11-21", "close": 26.4152, "volume": 1102.0}, {"date": "2019-11-22", "close": 26.4927, "volume": 1139.0}, {"date": "2019-11-25", "close": 26.7636, "volume": 7572.0}, {"date": "2019-11-26", "close": 26.76, "volume": 278.0}, {"date": "2019-11-27", "close": 26.88, "volume": 16138.0}, {"date": "2019-11-29", "close": 26.535, "volume": 16040.0}, {"date": "2019-12-02", "close": 26.4002, "volume": 7118.0}, {"date": "2019-12-03", "close": 26.2143, "volume": 2125.0}, {"date": "2019-12-04", "close": 26.46, "volume": 5054.0}, {"date": "2019-12-05", "close": 26.395, "volume": 7018.0}, {"date": "2019-12-06", "close": 26.733, "volume": 3888.0}, {"date": "2019-12-09", "close": 26.63, "volume": 5121.0}, {"date": "2019-12-10", "close": 26.6442, "volume": 300.0}, {"date": "2019-12-11", "close": 26.82, "volume": 4696.0}, {"date": "2019-12-12", "close": 27.1946, "volume": 3848.0}, {"date": "2019-12-13", "close": 27.4091, "volume": 5343.0}, {"date": "2019-12-16", "close": 27.74, "volume": 2186.0}, {"date": "2019-12-17", "close": 27.71, "volume": 8069.0}, {"date": "2019-12-18", "close": 27.6253, "volume": 2739.0}, {"date": "2019-12-19", "close": 27.61, "volume": 1986.0}, {"date": "2019-12-20", "close": 27.6084, "volume": 724.0}, {"date": "2019-12-23", "close": 27.5551, "volume": 308.0}, {"date": "2019-12-24", "close": 27.2857, "volume": 3260.0}, {"date": "2019-12-26", "close": 27.4282, "volume": 1502.0}, {"date": "2019-12-27", "close": 27.48, "volume": 8350.0}, {"date": "2019-12-30", "close": 27.355, "volume": 4389.0}, {"date": "2019-12-31", "close": 27.4458, "volume": 493.0}, {"date": "2020-01-02", "close": 27.7, "volume": 5361.0}, {"date": "2020-01-03", "close": 27.3267, "volume": 24049.0}, {"date": "2020-01-06", "close": 27.49, "volume": 269.0}, {"date": "2020-01-07", "close": 27.36, "volume": 2023.0}, {"date": "2020-01-08", "close": 27.5069, "volume": 6632.0}, {"date": "2020-01-09", "close": 27.4774, "volume": 2723.0}, {"date": "2020-01-10", "close": 27.4207, "volume": 452.0}, {"date": "2020-01-13", "close": 27.5318, "volume": 6009.0}, {"date": "2020-01-14", "close": 27.635, "volume": 14376.0}, {"date": "2020-01-15", "close": 27.4502, "volume": 4193.0}, {"date": "2020-01-16", "close": 27.68, "volume": 3472.0}, {"date": "2020-01-17", "close": 27.6681, "volume": 2431.0}, {"date": "2020-01-21", "close": 27.4624, "volume": 1823.0}, {"date": "2020-01-22", "close": 27.4248, "volume": 1936.0}, {"date": "2020-01-23", "close": 27.3049, "volume": 7770.0}, {"date": "2020-01-24", "close": 27.2, "volume": 5819.0}, {"date": "2020-01-27", "close": 26.5115, "volume": 99383.0}, {"date": "2020-01-28", "close": 26.73, "volume": 2095.0}, {"date": "2020-01-29", "close": 26.6075, "volume": 39039.0}, {"date": "2020-01-30", "close": 26.57, "volume": 2319.0}, {"date": "2020-01-31", "close": 26.0511, "volume": 4461.0}, {"date": "2020-02-03", "close": 25.9653, "volume": 567.0}, {"date": "2020-02-04", "close": 26.4536, "volume": 1100.0}, {"date": "2020-02-05", "close": 26.715, "volume": 1717.0}, {"date": "2020-02-06", "close": 26.7421, "volume": 1366.0}, {"date": "2020-02-07", "close": 26.3308, "volume": 429.0}, {"date": "2020-02-10", "close": 26.3355, "volume": 798.0}, {"date": "2020-02-11", "close": 26.5514, "volume": 6579.0}, {"date": "2020-02-12", "close": 26.75, "volume": 6243.0}, {"date": "2020-02-13", "close": 26.538, "volume": 61.0}, {"date": "2020-02-14", "close": 26.4817, "volume": 1277.0}, {"date": "2020-02-18", "close": 26.2866, "volume": 3034.0}, {"date": "2020-02-19", "close": 26.4449, "volume": 6370.0}, {"date": "2020-02-20", "close": 26.2045, "volume": 5130.0}, {"date": "2020-02-21", "close": 26.1023, "volume": 3135.0}, {"date": "2020-02-24", "close": 24.9357, "volume": 6194.0}, {"date": "2020-02-25", "close": 24.5455, "volume": 22636.0}, {"date": "2020-02-26", "close": 24.5401, "volume": 1832.0}, {"date": "2020-02-27", "close": 23.7209, "volume": 6063.0}, {"date": "2020-02-28", "close": 23.45, "volume": 38091.0}, {"date": "2020-03-02", "close": 23.8177, "volume": 19847.0}, {"date": "2020-03-03", "close": 23.4401, "volume": 21285.0}, {"date": "2020-03-04", "close": 24.1516, "volume": 2156.0}, {"date": "2020-03-05", "close": 23.4447, "volume": 2450.0}, {"date": "2020-03-06", "close": 23.0542, "volume": 10841.0}, {"date": "2020-03-09", "close": 20.9, "volume": 6627.0}, {"date": "2020-03-10", "close": 21.55, "volume": 12351.0}, {"date": "2020-03-11", "close": 20.5, "volume": 13101.0}, {"date": "2020-03-12", "close": 18.1989, "volume": 13674.0}, {"date": "2020-03-13", "close": 19.04, "volume": 25656.0}, {"date": "2020-03-16", "close": 17.1007, "volume": 13282.0}, {"date": "2020-03-17", "close": 17.6839, "volume": 11958.0}, {"date": "2020-03-18", "close": 16.53, "volume": 32372.0}, {"date": "2020-03-19", "close": 17.1676, "volume": 30057.0}, {"date": "2020-03-20", "close": 16.71, "volume": 14919.0}, {"date": "2020-03-23", "close": 16.52, "volume": 57007.0}, {"date": "2020-03-24", "close": 18.0087, "volume": 8146.0}, {"date": "2020-03-25", "close": 18.7516, "volume": 15731.0}, {"date": "2020-03-26", "close": 19.265, "volume": 6193.0}, {"date": "2020-03-27", "close": 18.88, "volume": 10046.0}, {"date": "2020-03-30", "close": 19.35, "volume": 6715.0}, {"date": "2020-03-31", "close": 19.35, "volume": 9276.0}, {"date": "2020-04-01", "close": 18.92, "volume": 11459.0}, {"date": "2020-04-02", "close": 19.2, "volume": 8796.0}, {"date": "2020-04-03", "close": 18.96, "volume": 2601.0}, {"date": "2020-04-06", "close": 19.9254, "volume": 2920.0}, {"date": "2020-04-07", "close": 19.9948, "volume": 10820.0}, {"date": "2020-04-08", "close": 20.1663, "volume": 7391.0}, {"date": "2020-04-09", "close": 20.4738, "volume": 2847.0}, {"date": "2020-04-13", "close": 20.37, "volume": 3077.0}, {"date": "2020-04-14", "close": 20.4749, "volume": 566.0}, {"date": "2020-04-15", "close": 19.66, "volume": 12802.0}, {"date": "2020-04-16", "close": 19.763, "volume": 36456.0}, {"date": "2020-04-17", "close": 20.3232, "volume": 9867.0}, {"date": "2020-04-20", "close": 19.9543, "volume": 18146.0}, {"date": "2020-04-21", "close": 19.5623, "volume": 4744.0}, {"date": "2020-04-22", "close": 19.9811, "volume": 2208.0}, {"date": "2020-04-23", "close": 20.0764, "volume": 5067.0}, {"date": "2020-04-24", "close": 20.3351, "volume": 9339.0}, {"date": "2020-04-27", "close": 20.51, "volume": 6735.0}, {"date": "2020-04-28", "close": 20.66, "volume": 3832.0}, {"date": "2020-04-29", "close": 21.4187, "volume": 1582.0}, {"date": "2020-04-30", "close": 20.7943, "volume": 376919.0}, {"date": "2020-05-01", "close": 20.2861, "volume": 248.0}, {"date": "2020-05-04", "close": 20.2766, "volume": 2866.0}, {"date": "2020-05-05", "close": 20.39, "volume": 5750.0}, {"date": "2020-05-06", "close": 20.2383, "volume": 1947.0}, {"date": "2020-05-07", "close": 20.5248, "volume": 899.0}, {"date": "2020-05-08", "close": 20.9286, "volume": 983.0}, {"date": "2020-05-11", "close": 20.8169, "volume": 1994.0}, {"date": "2020-05-12", "close": 20.6174, "volume": 3799.0}, {"date": "2020-05-13", "close": 20.3006, "volume": 3110.0}, {"date": "2020-05-14", "close": 20.225, "volume": 1135.0}, {"date": "2020-05-15", "close": 20.3343, "volume": 617.0}, {"date": "2020-05-18", "close": 21.2974, "volume": 4730.0}, {"date": "2020-05-19", "close": 20.8664, "volume": 1402.0}, {"date": "2020-05-20", "close": 21.2226, "volume": 7880.0}, {"date": "2020-05-21", "close": 20.9881, "volume": 363.0}, {"date": "2020-05-22", "close": 20.905, "volume": 600.0}, {"date": "2020-05-26", "close": 21.4432, "volume": 1146.0}, {"date": "2020-05-27", "close": 21.713, "volume": 2759.0}, {"date": "2020-05-28", "close": 21.8678, "volume": 192.0}, {"date": "2020-05-29", "close": 21.76, "volume": 1534.0}, {"date": "2020-06-01", "close": 22.46, "volume": 1459.0}, {"date": "2020-06-02", "close": 22.67, "volume": 2701.0}, {"date": "2020-06-03", "close": 23.297, "volume": 6212.0}, {"date": "2020-06-04", "close": 23.0969, "volume": 947.0}, {"date": "2020-06-05", "close": 23.6967, "volume": 1020.0}, {"date": "2020-06-08", "close": 24.093, "volume": 64.0}, {"date": "2020-06-09", "close": 23.6448, "volume": 2789.0}, {"date": "2020-06-10", "close": 23.4866, "volume": 12979.0}, {"date": "2020-06-11", "close": 22.0138, "volume": 2747.0}, {"date": "2020-06-12", "close": 22.5067, "volume": 3098.0}, {"date": "2020-06-15", "close": 22.5359, "volume": 286.0}, {"date": "2020-06-16", "close": 22.7933, "volume": 708.0}, {"date": "2020-06-17", "close": 22.7961, "volume": 2355.0}, {"date": "2020-06-18", "close": 22.4581, "volume": 2821.0}, {"date": "2020-06-19", "close": 22.3383, "volume": 847.0}, {"date": "2020-06-22", "close": 22.4081, "volume": 1726.0}, {"date": "2020-06-23", "close": 22.6547, "volume": 1018.0}, {"date": "2020-06-24", "close": 22.0474, "volume": 1186.0}, {"date": "2020-06-25", "close": 22.2907, "volume": 2340.0}, {"date": "2020-06-26", "close": 21.9622, "volume": 677.0}, {"date": "2020-06-29", "close": 22.133, "volume": 19496.0}, {"date": "2020-06-30", "close": 22.33, "volume": 1900.0}, {"date": "2020-07-01", "close": 22.203, "volume": 5.0}, {"date": "2020-07-02", "close": 22.53, "volume": 30336.0}, {"date": "2020-07-06", "close": 22.7648, "volume": 1851.0}, {"date": "2020-07-07", "close": 22.4405, "volume": 1163.0}, {"date": "2020-07-08", "close": 22.6091, "volume": 691.0}, {"date": "2020-07-09", "close": 22.4033, "volume": 754.0}, {"date": "2020-07-10", "close": 22.73, "volume": 4871.0}, {"date": "2020-07-13", "close": 22.67, "volume": 1116.0}, {"date": "2020-07-14", "close": 23.1208, "volume": 212.0}, {"date": "2020-07-15", "close": 23.3716, "volume": 632.0}, {"date": "2020-07-16", "close": 23.2901, "volume": 289.0}, {"date": "2020-07-17", "close": 23.4025, "volume": 178.0}, {"date": "2020-07-20", "close": 23.5355, "volume": 231.0}, {"date": "2020-07-21", "close": 23.5443, "volume": 4.0}, {"date": "2020-07-22", "close": 23.5795, "volume": 2.0}, {"date": "2020-07-23", "close": 23.4345, "volume": 57.0}, {"date": "2020-07-24", "close": 23.3914, "volume": 343.0}, {"date": "2020-07-27", "close": 23.6707, "volume": 1948.0}, {"date": "2020-07-28", "close": 23.5239, "volume": 16086.0}, {"date": "2020-07-29", "close": 23.7651, "volume": 4167.0}, {"date": "2020-07-30", "close": 23.4221, "volume": 605.0}, {"date": "2020-07-31", "close": 22.8189, "volume": 202.0}, {"date": "2020-08-03", "close": 23.2559, "volume": 61.0}, {"date": "2020-08-04", "close": 23.54, "volume": 1746.0}, {"date": "2020-08-05", "close": 23.9125, "volume": 636.0}, {"date": "2020-08-06", "close": 23.9133, "volume": 11868.0}, {"date": "2020-08-07", "close": 23.6363, "volume": 250.0}, {"date": "2020-08-10", "close": 23.9694, "volume": 2064.0}, {"date": "2020-08-11", "close": 24.1356, "volume": 1136.0}, {"date": "2020-08-12", "close": 24.65, "volume": 4755.0}, {"date": "2020-08-13", "close": 24.4, "volume": 1911.0}, {"date": "2020-08-14", "close": 24.2293, "volume": 6.0}, {"date": "2020-08-17", "close": 24.4125, "volume": 2399.0}, {"date": "2020-08-18", "close": 24.4133, "volume": 229.0}, {"date": "2020-08-19", "close": 24.2586, "volume": 62.0}, {"date": "2020-08-20", "close": 24.0732, "volume": 130.0}, {"date": "2020-08-21", "close": 23.9516, "volume": 4560.0}, {"date": "2020-08-24", "close": 24.3351, "volume": 96.0}, {"date": "2020-08-25", "close": 24.2563, "volume": 941.0}, {"date": "2020-08-26", "close": 24.4517, "volume": 855.0}, {"date": "2020-08-27", "close": 24.2234, "volume": 5.0}, {"date": "2020-08-28", "close": 24.31, "volume": 3162.0}, {"date": "2020-08-31", "close": 24.1717, "volume": 13.0}, {"date": "2020-09-01", "close": 24.0881, "volume": 6522.0}, {"date": "2020-09-02", "close": 24.3526, "volume": 466.0}, {"date": "2020-09-03", "close": 23.8859, "volume": 68.0}, {"date": "2020-09-04", "close": 24.083, "volume": 292.0}, {"date": "2020-09-08", "close": 23.7689, "volume": 215.0}, {"date": "2020-09-09", "close": 24.1758, "volume": 901.0}, {"date": "2020-09-10", "close": 24.1758, "volume": null}, {"date": "2020-09-11", "close": 24.1081, "volume": 1515.0}, {"date": "2020-09-14", "close": 24.2334, "volume": 4498.0}, {"date": "2020-09-15", "close": 24.43, "volume": 2929.0}, {"date": "2020-09-16", "close": 24.4551, "volume": 1476.0}, {"date": "2020-09-17", "close": 24.4473, "volume": 5534.0}, {"date": "2020-09-18", "close": 24.1017, "volume": 1126.0}, {"date": "2020-09-21", "close": 23.09, "volume": 3496.0}, {"date": "2020-09-22", "close": 23.1314, "volume": 803.0}, {"date": "2020-09-23", "close": 22.8626, "volume": 2516.0}, {"date": "2020-09-24", "close": 22.86, "volume": 604.0}, {"date": "2020-09-25", "close": 22.8459, "volume": 1245.0}, {"date": "2020-09-28", "close": 23.2925, "volume": 652.0}, {"date": "2020-09-29", "close": 23.2803, "volume": 120.0}, {"date": "2020-09-30", "close": 23.225, "volume": 5299.0}, {"date": "2020-10-01", "close": 23.3483, "volume": 354.0}, {"date": "2020-10-02", "close": 23.3169, "volume": 239.0}, {"date": "2020-10-05", "close": 23.8139, "volume": 1878.0}, {"date": "2020-10-06", "close": 23.6328, "volume": 1976.0}, {"date": "2020-10-07", "close": 23.9936, "volume": 1367.0}, {"date": "2020-10-08", "close": 24.14, "volume": 2790.0}, {"date": "2020-10-09", "close": 24.2679, "volume": 519.0}, {"date": "2020-10-12", "close": 24.2259, "volume": 1381.0}, {"date": "2020-10-13", "close": 23.96, "volume": 865.0}, {"date": "2020-10-14", "close": 23.95, "volume": 2495.0}, {"date": "2020-10-15", "close": 23.6629, "volume": 559.0}, {"date": "2020-10-16", "close": 23.7236, "volume": 1557.0}, {"date": "2020-10-19", "close": 23.6482, "volume": 458.0}, {"date": "2020-10-20", "close": 23.8564, "volume": 1007.0}, {"date": "2020-10-21", "close": 23.8155, "volume": 200.0}, {"date": "2020-10-22", "close": 23.841, "volume": 322.0}, {"date": "2020-10-23", "close": 23.92, "volume": 2317.0}, {"date": "2020-10-26", "close": 23.5576, "volume": 1268.0}, {"date": "2020-10-27", "close": 23.2389, "volume": 280.0}, {"date": "2020-10-28", "close": 22.49, "volume": 2858.0}, {"date": "2020-10-29", "close": 22.515, "volume": 2162.0}, {"date": "2020-10-30", "close": 22.57, "volume": 484.0}, {"date": "2020-11-02", "close": 22.9534, "volume": 1120.0}, {"date": "2020-11-03", "close": 23.613, "volume": 1445.0}, {"date": "2020-11-04", "close": 23.68, "volume": 774.0}, {"date": "2020-11-05", "close": 24.0192, "volume": 117.0}, {"date": "2020-11-06", "close": 24.1309, "volume": 546.0}, {"date": "2020-11-09", "close": 25.13, "volume": 3053.0}, {"date": "2020-11-10", "close": 25.5877, "volume": 2133.0}, {"date": "2020-11-11", "close": 25.535, "volume": 2323.0}, {"date": "2020-11-12", "close": 25.175, "volume": 632.0}, {"date": "2020-11-13", "close": 25.6861, "volume": 1968.0}, {"date": "2020-11-16", "close": 26.135, "volume": 5083.0}, {"date": "2020-11-17", "close": 26.3139, "volume": 2917.0}, {"date": "2020-11-18", "close": 26.2217, "volume": 2437.0}, {"date": "2020-11-19", "close": 26.3057, "volume": 958.0}, {"date": "2020-11-20", "close": 26.342, "volume": 1746.0}, {"date": "2020-11-23", "close": 26.6637, "volume": 12702.0}, {"date": "2020-11-24", "close": 27.3978, "volume": 1845.0}, {"date": "2020-11-25", "close": 27.485, "volume": 3892.0}, {"date": "2020-11-27", "close": 27.525, "volume": 2032.0}, {"date": "2020-11-30", "close": 27.08, "volume": 8618.0}, {"date": "2020-12-01", "close": 27.6649, "volume": 21170.0}, {"date": "2020-12-02", "close": 27.7107, "volume": 9741.0}, {"date": "2020-12-03", "close": 28.03, "volume": 1741.0}, {"date": "2020-12-04", "close": 28.4806, "volume": 2666.0}, {"date": "2020-12-07", "close": 28.4133, "volume": 1780.0}, {"date": "2020-12-08", "close": 28.32, "volume": 2361.0}, {"date": "2020-12-09", "close": 28.4534, "volume": 879.0}, {"date": "2020-12-10", "close": 28.5794, "volume": 943.0}, {"date": "2020-12-11", "close": 28.3968, "volume": 431.0}, {"date": "2020-12-14", "close": 28.46, "volume": 1309.0}, {"date": "2020-12-15", "close": 28.8451, "volume": 1303.0}, {"date": "2020-12-16", "close": 28.9546, "volume": 456.0}, {"date": "2020-12-17", "close": 29.0729, "volume": 360.0}, {"date": "2020-12-18", "close": 29.0238, "volume": 422.0}, {"date": "2020-12-21", "close": 28.277, "volume": 1475.0}, {"date": "2020-12-22", "close": 28.1576, "volume": 495.0}, {"date": "2020-12-23", "close": 28.5214, "volume": 467.0}, {"date": "2020-12-24", "close": 28.4956, "volume": 1310.0}, {"date": "2020-12-28", "close": 28.7003, "volume": 790.0}, {"date": "2020-12-29", "close": 28.8658, "volume": 1155.0}, {"date": "2020-12-30", "close": 28.8896, "volume": 574.0}, {"date": "2020-12-31", "close": 28.59, "volume": 13932.0}, {"date": "2021-01-04", "close": 28.8735, "volume": 801.0}, {"date": "2021-01-05", "close": 29.3463, "volume": 634.0}, {"date": "2021-01-06", "close": 29.8678, "volume": 900.0}, {"date": "2021-01-07", "close": 30.1128, "volume": 499.0}, {"date": "2021-01-08", "close": 30.3264, "volume": 2092.0}, {"date": "2021-01-11", "close": 29.8035, "volume": 6865.0}, {"date": "2021-01-12", "close": 30.0233, "volume": 1145.0}, {"date": "2021-01-13", "close": 30.1057, "volume": 294.0}, {"date": "2021-01-14", "close": 30.3363, "volume": 2640.0}, {"date": "2021-01-15", "close": 29.903, "volume": 736.0}, {"date": "2021-01-19", "close": 29.895, "volume": 611.0}, {"date": "2021-01-20", "close": 30.2371, "volume": 106.0}, {"date": "2021-01-21", "close": 30.2926, "volume": 1412.0}, {"date": "2021-01-22", "close": 30.0552, "volume": 2688.0}, {"date": "2021-01-25", "close": 29.9819, "volume": 5267.0}, {"date": "2021-01-26", "close": 30.0602, "volume": 867.0}, {"date": "2021-01-27", "close": 29.5801, "volume": 1254.0}, {"date": "2021-01-28", "close": 29.5554, "volume": 2725.0}, {"date": "2021-01-29", "close": 28.9137, "volume": 3706.0}, {"date": "2021-02-01", "close": 29.2945, "volume": 2357.0}, {"date": "2021-02-02", "close": 29.4176, "volume": 4665.0}, {"date": "2021-02-03", "close": 29.6893, "volume": 395.0}, {"date": "2021-02-04", "close": 29.5787, "volume": 4491.0}, {"date": "2021-02-05", "close": 29.8284, "volume": 8775.0}, {"date": "2021-02-08", "close": 29.8957, "volume": 2055.0}, {"date": "2021-02-09", "close": 30.0661, "volume": 728.0}, {"date": "2021-02-10", "close": 29.9342, "volume": 3790.0}, {"date": "2021-02-11", "close": 30.16, "volume": 13938.0}, {"date": "2021-02-12", "close": 30.25, "volume": 2654.0}, {"date": "2021-02-16", "close": 30.4273, "volume": 697.0}, {"date": "2021-02-17", "close": 30.3381, "volume": 4707.0}, {"date": "2021-02-18", "close": 30.0434, "volume": 984.0}, {"date": "2021-02-19", "close": 30.2173, "volume": 3373.0}, {"date": "2021-02-22", "close": 30.2869, "volume": 213.0}, {"date": "2021-02-23", "close": 30.3441, "volume": 10369.0}, {"date": "2021-02-24", "close": 30.5246, "volume": 1892.0}, {"date": "2021-02-25", "close": 30.1, "volume": 1635.0}, {"date": "2021-02-26", "close": 29.7213, "volume": 6170.0}, {"date": "2021-03-01", "close": 30.2457, "volume": 3324.0}, {"date": "2021-03-02", "close": 30.1307, "volume": 2162.0}, {"date": "2021-03-03", "close": 30.2282, "volume": 652.0}, {"date": "2021-03-04", "close": 30.0286, "volume": 3118.0}, {"date": "2021-03-05", "close": 30.4494, "volume": 3603.0}, {"date": "2021-03-08", "close": 30.495, "volume": 3240.0}, {"date": "2021-03-09", "close": 30.8032, "volume": 7693.0}, {"date": "2021-03-10", "close": 30.9136, "volume": 2256.0}, {"date": "2021-03-11", "close": 31.179, "volume": 3555.0}, {"date": "2021-03-12", "close": 31.4068, "volume": 8729.0}, {"date": "2021-03-15", "close": 31.3542, "volume": 34803.0}, {"date": "2021-03-16", "close": 31.4058, "volume": 3215.0}, {"date": "2021-03-17", "close": 31.5613, "volume": 683.0}, {"date": "2021-03-18", "close": 31.2913, "volume": 5219.0}, {"date": "2021-03-19", "close": 31.1488, "volume": 3285.0}, {"date": "2021-03-22", "close": 31.1796, "volume": 559.0}, {"date": "2021-03-23", "close": 30.7775, "volume": 966.0}, {"date": "2021-03-24", "close": 30.7078, "volume": 584.0}, {"date": "2021-03-25", "close": 31.01, "volume": 4281.0}, {"date": "2021-03-26", "close": 31.4768, "volume": 1793.0}, {"date": "2021-03-29", "close": 31.53, "volume": 1115.0}, {"date": "2021-03-30", "close": 31.382, "volume": 466.0}, {"date": "2021-03-31", "close": 31.217, "volume": 1304.0}, {"date": "2021-04-01", "close": 31.4556, "volume": 896.0}, {"date": "2021-04-05", "close": 31.99, "volume": 1731.0}, {"date": "2021-04-06", "close": 31.5631, "volume": 1414.0}, {"date": "2021-04-07", "close": 31.6807, "volume": 438.0}, {"date": "2021-04-08", "close": 31.737, "volume": 2772.0}, {"date": "2021-04-09", "close": 31.7215, "volume": 2455.0}, {"date": "2021-04-12", "close": 31.6199, "volume": 1031.0}, {"date": "2021-04-13", "close": 31.7462, "volume": 1894.0}, {"date": "2021-04-14", "close": 31.7584, "volume": 1188.0}, {"date": "2021-04-15", "close": 32.0408, "volume": 2413.0}, {"date": "2021-04-16", "close": 32.332, "volume": 1584.0}, {"date": "2021-04-19", "close": 32.355, "volume": 54428.0}, {"date": "2021-04-20", "close": 31.8625, "volume": 709.0}, {"date": "2021-04-21", "close": 32.1116, "volume": 1647.0}, {"date": "2021-04-22", "close": 31.912, "volume": 2892.0}, {"date": "2021-04-23", "close": 32.2228, "volume": 404.0}, {"date": "2021-04-26", "close": 32.2742, "volume": 1844.0}, {"date": "2021-04-27", "close": 32.2098, "volume": 76062.0}, {"date": "2021-04-28", "close": 32.2861, "volume": 1380.0}, {"date": "2021-04-29", "close": 32.3042, "volume": 1731.0}, {"date": "2021-04-30", "close": 32.0487, "volume": 10657.0}, {"date": "2021-05-03", "close": 32.3906, "volume": 4899.0}, {"date": "2021-05-04", "close": 32.1522, "volume": 1212.0}, {"date": "2021-05-05", "close": 32.6649, "volume": 1729.0}, {"date": "2021-05-06", "close": 32.9366, "volume": 558.0}, {"date": "2021-05-07", "close": 33.2237, "volume": 5255.0}, {"date": "2021-05-10", "close": 33.2712, "volume": 7905.0}, {"date": "2021-05-11", "close": 32.8947, "volume": 8155.0}, {"date": "2021-05-12", "close": 32.27, "volume": 5291.0}, {"date": "2021-05-13", "close": 32.4273, "volume": 838.0}, {"date": "2021-05-14", "close": 32.8844, "volume": 19877.0}, {"date": "2021-05-17", "close": 32.8341, "volume": 983.0}, {"date": "2021-05-18", "close": 33.0314, "volume": 1844.0}, {"date": "2021-05-19", "close": 32.7761, "volume": 4795.0}, {"date": "2021-05-20", "close": 33.0716, "volume": 2373.0}, {"date": "2021-05-21", "close": 33.0618, "volume": 5791.0}, {"date": "2021-05-24", "close": 33.2546, "volume": 2151.0}, {"date": "2021-05-25", "close": 33.1, "volume": 3237.0}, {"date": "2021-05-26", "close": 33.0842, "volume": 5196.0}, {"date": "2021-05-27", "close": 33.18, "volume": 4843.0}, {"date": "2021-05-28", "close": 33.2691, "volume": 955.0}, {"date": "2021-06-01", "close": 33.429, "volume": 2730.0}, {"date": "2021-06-02", "close": 33.6197, "volume": 30400.0}, {"date": "2021-06-03", "close": 33.5225, "volume": 3035.0}, {"date": "2021-06-04", "close": 33.8139, "volume": 4867.0}, {"date": "2021-06-07", "close": 33.9602, "volume": 9912.0}, {"date": "2021-06-08", "close": 33.95, "volume": 22885.0}, {"date": "2021-06-09", "close": 33.73, "volume": 1404.0}, {"date": "2021-06-10", "close": 33.785, "volume": 4068.0}, {"date": "2021-06-11", "close": 33.8125, "volume": 3655.0}, {"date": "2021-06-14", "close": 33.74, "volume": 2030.0}, {"date": "2021-06-15", "close": 33.82, "volume": 4886.0}, {"date": "2021-06-16", "close": 33.73, "volume": 930.0}, {"date": "2021-06-17", "close": 33.365, "volume": 17999.0}, {"date": "2021-06-18", "close": 32.55, "volume": 3578.0}, {"date": "2021-06-21", "close": 32.806, "volume": 2496.0}, {"date": "2021-06-22", "close": 32.9879, "volume": 1757.0}, {"date": "2021-06-23", "close": 32.7683, "volume": 4413.0}, {"date": "2021-06-24", "close": 33.0388, "volume": 2563.0}, {"date": "2021-06-25", "close": 33.1305, "volume": 1112.0}, {"date": "2021-06-28", "close": 32.8662, "volume": 1101.0}, {"date": "2021-06-29", "close": 32.8371, "volume": 5063.0}, {"date": "2021-06-30", "close": 32.55, "volume": 3574.0}, {"date": "2021-07-01", "close": 32.6379, "volume": 2927.0}, {"date": "2021-07-02", "close": 32.86, "volume": 677.0}, {"date": "2021-07-06", "close": 32.4569, "volume": 1518.0}, {"date": "2021-07-07", "close": 32.482, "volume": 1908.0}, {"date": "2021-07-08", "close": 32.0257, "volume": 2289.0}, {"date": "2021-07-09", "close": 32.6366, "volume": 254.0}, {"date": "2021-07-12", "close": 32.6946, "volume": 1057.0}, {"date": "2021-07-13", "close": 32.6153, "volume": 3667.0}, {"date": "2021-07-14", "close": 32.855, "volume": 3313.0}, {"date": "2021-07-15", "close": 32.5316, "volume": 2126.0}, {"date": "2021-07-16", "close": 32.2258, "volume": 942.0}, {"date": "2021-07-19", "close": 31.5713, "volume": 2358.0}, {"date": "2021-07-20", "close": 31.8705, "volume": 4677.0}, {"date": "2021-07-21", "close": 32.19, "volume": 5374.0}, {"date": "2021-07-22", "close": 32.113, "volume": 1523.0}, {"date": "2021-07-23", "close": 32.27, "volume": 4460.0}, {"date": "2021-07-26", "close": 32.42, "volume": 1472.0}, {"date": "2021-07-27", "close": 32.28, "volume": 1905.0}, {"date": "2021-07-28", "close": 32.43, "volume": 2078.0}, {"date": "2021-07-29", "close": 32.55, "volume": 19179.0}, {"date": "2021-07-30", "close": 32.2308, "volume": 18007.0}, {"date": "2021-08-02", "close": 32.3615, "volume": 555.0}, {"date": "2021-08-03", "close": 32.6085, "volume": 712.0}, {"date": "2021-08-04", "close": 32.5, "volume": 3186.0}, {"date": "2021-08-05", "close": 32.5052, "volume": 4237.0}, {"date": "2021-08-06", "close": 32.3921, "volume": 2161.0}, {"date": "2021-08-09", "close": 32.3801, "volume": 1481.0}, {"date": "2021-08-10", "close": 32.3784, "volume": 6884.0}, {"date": "2021-08-11", "close": 32.7051, "volume": 996.0}, {"date": "2021-08-12", "close": 32.7149, "volume": 1971.0}, {"date": "2021-08-13", "close": 32.7789, "volume": 3932.0}, {"date": "2021-08-16", "close": 32.6613, "volume": 3662.0}, {"date": "2021-08-17", "close": 32.2992, "volume": 2807.0}, {"date": "2021-08-18", "close": 32.1528, "volume": 1246.0}, {"date": "2021-08-19", "close": 31.6216, "volume": 3549.0}, {"date": "2021-08-20", "close": 31.7036, "volume": 3239.0}, {"date": "2021-08-23", "close": 32.0771, "volume": 7738.0}, {"date": "2021-08-24", "close": 32.15, "volume": 2657.0}, {"date": "2021-08-25", "close": 32.0739, "volume": 9672.0}, {"date": "2021-08-26", "close": 31.97, "volume": 2016.0}, {"date": "2021-08-27", "close": 32.2306, "volume": 5872.0}, {"date": "2021-08-30", "close": 32.3315, "volume": 1378.0}, {"date": "2021-08-31", "close": 32.3768, "volume": 9806.0}, {"date": "2021-09-01", "close": 32.55, "volume": 2979.0}, {"date": "2021-09-02", "close": 32.6761, "volume": 1835.0}, {"date": "2021-09-03", "close": 33.0076, "volume": 5393.0}, {"date": "2021-09-07", "close": 32.8501, "volume": 8425.0}, {"date": "2021-09-08", "close": 32.7, "volume": 6749.0}, {"date": "2021-09-09", "close": 32.65, "volume": 5052.0}, {"date": "2021-09-10", "close": 32.4025, "volume": 14466.0}, {"date": "2021-09-13", "close": 32.7231, "volume": 16945.0}, {"date": "2021-09-14", "close": 32.6586, "volume": 9317.0}, {"date": "2021-09-15", "close": 32.7902, "volume": 27944.0}, {"date": "2021-09-16", "close": 32.6217, "volume": 5979.0}, {"date": "2021-09-17", "close": 32.13, "volume": 11516.0}, {"date": "2021-09-20", "close": 31.67, "volume": 18097.0}, {"date": "2021-09-21", "close": 31.87, "volume": 3809.0}, {"date": "2021-09-22", "close": 31.96, "volume": 6520.0}, {"date": "2021-09-23", "close": 31.913, "volume": 32420.0}, {"date": "2021-09-24", "close": 31.7745, "volume": 6378.0}, {"date": "2021-09-27", "close": 31.867, "volume": 3658.0}, {"date": "2021-09-28", "close": 31.35, "volume": 9555.0}, {"date": "2021-09-29", "close": 31.32, "volume": 12257.0}, {"date": "2021-09-30", "close": 31.07, "volume": 14925.0}, {"date": "2021-10-01", "close": 31.0602, "volume": 3852.0}, {"date": "2021-10-04", "close": 30.7439, "volume": 35883.0}, {"date": "2021-10-05", "close": 30.96, "volume": 51556.0}, {"date": "2021-10-06", "close": 30.648, "volume": 5981.0}, {"date": "2021-10-07", "close": 30.8792, "volume": 13735.0}, {"date": "2021-10-08", "close": 30.8646, "volume": 3562.0}, {"date": "2021-10-11", "close": 30.8239, "volume": 6155.0}, {"date": "2021-10-12", "close": 30.76, "volume": 2959.0}, {"date": "2021-10-13", "close": 31.0198, "volume": 7170.0}, {"date": "2021-10-14", "close": 31.2542, "volume": 41974.0}, {"date": "2021-10-15", "close": 31.3841, "volume": 22060.0}, {"date": "2021-10-18", "close": 31.182, "volume": 9254.0}, {"date": "2021-10-19", "close": 31.3332, "volume": 7042.0}, {"date": "2021-10-20", "close": 31.32, "volume": 35921.0}, {"date": "2021-10-21", "close": 31.19, "volume": 6613.0}, {"date": "2021-10-22", "close": 31.2729, "volume": 7235.0}, {"date": "2021-10-25", "close": 31.3643, "volume": 11171.0}, {"date": "2021-10-26", "close": 31.325, "volume": 59525.0}, {"date": "2021-10-27", "close": 31.13, "volume": 8533.0}, {"date": "2021-10-28", "close": 31.26, "volume": 17615.0}, {"date": "2021-10-29", "close": 31.1, "volume": 11041.0}, {"date": "2021-11-01", "close": 31.318, "volume": 17726.0}, {"date": "2021-11-02", "close": 31.3176, "volume": 6133.0}, {"date": "2021-11-03", "close": 31.5215, "volume": 17622.0}, {"date": "2021-11-04", "close": 31.43, "volume": 14761.0}, {"date": "2021-11-05", "close": 31.51, "volume": 20785.0}, {"date": "2021-11-08", "close": 31.4, "volume": 71792.0}, {"date": "2021-11-09", "close": 31.3953, "volume": 39071.0}, {"date": "2021-11-10", "close": 31.14, "volume": 141990.0}, {"date": "2021-11-11", "close": 31.275, "volume": 18023.0}, {"date": "2021-11-12", "close": 31.48, "volume": 7736.0}, {"date": "2021-11-15", "close": 31.37, "volume": 5942.0}, {"date": "2021-11-16", "close": 31.2689, "volume": 9332.0}, {"date": "2021-11-17", "close": 31.15, "volume": 10825.0}, {"date": "2021-11-18", "close": 31.13, "volume": 17177.0}, {"date": "2021-11-19", "close": 30.99, "volume": 7743.0}, {"date": "2021-11-22", "close": 30.97, "volume": 11609.0}, {"date": "2021-11-23", "close": 31.02, "volume": 22576.0}, {"date": "2021-11-24", "close": 30.8, "volume": 15185.0}, {"date": "2021-11-26", "close": 30.0085, "volume": 10762.0}, {"date": "2021-11-29", "close": 30.07, "volume": 19668.0}, {"date": "2021-11-30", "close": 29.76, "volume": 27861.0}, {"date": "2021-12-01", "close": 29.6891, "volume": 36302.0}, {"date": "2021-12-02", "close": 30.09, "volume": 144134.0}, {"date": "2021-12-03", "close": 30.0392, "volume": 12286.0}, {"date": "2021-12-06", "close": 30.35, "volume": 25402.0}, {"date": "2021-12-07", "close": 30.8484, "volume": 16537.0}, {"date": "2021-12-08", "close": 30.9158, "volume": 33360.0}, {"date": "2021-12-09", "close": 30.7327, "volume": 30857.0}, {"date": "2021-12-10", "close": 30.7889, "volume": 12100.0}, {"date": "2021-12-13", "close": 30.5673, "volume": 31578.0}, {"date": "2021-12-14", "close": 30.4686, "volume": 21020.0}, {"date": "2021-12-15", "close": 30.7287, "volume": 4172.0}, {"date": "2021-12-16", "close": 30.8, "volume": 39401.0}, {"date": "2021-12-17", "close": 30.58, "volume": 5862.0}, {"date": "2021-12-20", "close": 30.53, "volume": 19513.0}, {"date": "2021-12-21", "close": 30.97, "volume": 18083.0}, {"date": "2021-12-22", "close": 31.2236, "volume": 20948.0}, {"date": "2021-12-23", "close": 31.279, "volume": 18339.0}, {"date": "2021-12-27", "close": 31.36, "volume": 245808.0}, {"date": "2021-12-28", "close": 31.2813, "volume": 16493.0}, {"date": "2021-12-29", "close": 31.355, "volume": 23928.0}, {"date": "2021-12-30", "close": 31.1234, "volume": 41320.0}, {"date": "2021-12-31", "close": 31.23, "volume": 16974.0}, {"date": "2022-01-03", "close": 31.4575, "volume": 30042.0}, {"date": "2022-01-04", "close": 31.8196, "volume": 43725.0}, {"date": "2022-01-05", "close": 31.82, "volume": 26209.0}, {"date": "2022-01-06", "close": 31.94, "volume": 13345.0}, {"date": "2022-01-07", "close": 32.275, "volume": 8179.0}, {"date": "2022-01-10", "close": 32.09, "volume": 15742.0}, {"date": "2022-01-11", "close": 32.5, "volume": 36736.0}, {"date": "2022-01-12", "close": 32.93, "volume": 19326.0}, {"date": "2022-01-13", "close": 32.865, "volume": 18643.0}, {"date": "2022-01-14", "close": 32.969, "volume": 51582.0}, {"date": "2022-01-18", "close": 32.5, "volume": 21285.0}, {"date": "2022-01-19", "close": 32.589, "volume": 17505.0}, {"date": "2022-01-20", "close": 32.24, "volume": 17720.0}, {"date": "2022-01-21", "close": 31.81, "volume": 29715.0}, {"date": "2022-01-24", "close": 31.34, "volume": 21290.0}, {"date": "2022-01-25", "close": 31.36, "volume": 45899.0}, {"date": "2022-01-26", "close": 31.41, "volume": 115557.0}, {"date": "2022-01-27", "close": 31.29, "volume": 11504.0}, {"date": "2022-01-28", "close": 31.33, "volume": 73739.0}, {"date": "2022-01-31", "close": 31.6509, "volume": 25231.0}, {"date": "2022-02-01", "close": 32.0, "volume": 17323.0}, {"date": "2022-02-02", "close": 32.21, "volume": 63861.0}, {"date": "2022-02-03", "close": 32.0807, "volume": 85378.0}, {"date": "2022-02-04", "close": 32.09, "volume": 40366.0}, {"date": "2022-02-07", "close": 32.24, "volume": 30806.0}, {"date": "2022-02-08", "close": 32.37, "volume": 57447.0}, {"date": "2022-02-09", "close": 32.92, "volume": 33912.0}, {"date": "2022-02-10", "close": 32.6, "volume": 26750.0}, {"date": "2022-02-11", "close": 32.535, "volume": 19419.0}, {"date": "2022-02-14", "close": 32.3046, "volume": 24342.0}, {"date": "2022-02-15", "close": 32.6579, "volume": 41793.0}, {"date": "2022-02-16", "close": 32.725, "volume": 28290.0}, {"date": "2022-02-17", "close": 32.35, "volume": 10371.0}, {"date": "2022-02-18", "close": 32.18, "volume": 11957.0}, {"date": "2022-02-22", "close": 31.9, "volume": 20237.0}, {"date": "2022-02-23", "close": 31.52, "volume": 18334.0}, {"date": "2022-02-24", "close": 30.83, "volume": 35054.0}, {"date": "2022-02-25", "close": 31.6942, "volume": 9496.0}, {"date": "2022-02-28", "close": 31.2385, "volume": 12097.0}, {"date": "2022-03-01", "close": 30.6801, "volume": 25519.0}, {"date": "2022-03-02", "close": 31.21, "volume": 12744.0}, {"date": "2022-03-03", "close": 30.736, "volume": 25965.0}, {"date": "2022-03-04", "close": 30.09, "volume": 14746.0}, {"date": "2022-03-07", "close": 29.35, "volume": 42908.0}, {"date": "2022-03-08", "close": 29.4759, "volume": 71907.0}, {"date": "2022-03-09", "close": 30.2732, "volume": 21256.0}, {"date": "2022-03-10", "close": 29.93, "volume": 27001.0}, {"date": "2022-03-11", "close": 29.8908, "volume": 18149.0}, {"date": "2022-03-14", "close": 29.9628, "volume": 17084.0}, {"date": "2022-03-15", "close": 30.09, "volume": 22848.0}, {"date": "2022-03-16", "close": 30.94, "volume": 14056.0}, {"date": "2022-03-17", "close": 31.19, "volume": 12597.0}, {"date": "2022-03-18", "close": 31.4074, "volume": 15712.0}, {"date": "2022-03-21", "close": 31.5218, "volume": 17901.0}, {"date": "2022-03-22", "close": 31.75, "volume": 17486.0}, {"date": "2022-03-23", "close": 31.4962, "volume": 17753.0}, {"date": "2022-03-24", "close": 31.411, "volume": 13431.0}, {"date": "2022-03-25", "close": 31.48, "volume": 2484.0}, {"date": "2022-03-28", "close": 31.3, "volume": 19221.0}, {"date": "2022-03-29", "close": 31.76, "volume": 338501.0}, {"date": "2022-03-30", "close": 31.6642, "volume": 9216.0}, {"date": "2022-03-31", "close": 31.2, "volume": 18055.0}, {"date": "2022-04-01", "close": 31.4969, "volume": 9116.0}, {"date": "2022-04-04", "close": 31.56, "volume": 12302.0}, {"date": "2022-04-05", "close": 30.9553, "volume": 8915.0}, {"date": "2022-04-06", "close": 30.6889, "volume": 22576.0}, {"date": "2022-04-07", "close": 30.76, "volume": 13162.0}, {"date": "2022-04-08", "close": 30.8739, "volume": 16929.0}, {"date": "2022-04-11", "close": 30.5515, "volume": 10912.0}, {"date": "2022-04-12", "close": 30.6053, "volume": 13966.0}, {"date": "2022-04-13", "close": 31.0552, "volume": 15788.0}, {"date": "2022-04-14", "close": 30.9797, "volume": 13712.0}, {"date": "2022-04-18", "close": 30.8285, "volume": 16485.0}, {"date": "2022-04-19", "close": 31.02, "volume": 13284.0}, {"date": "2022-04-20", "close": 31.29, "volume": 25843.0}, {"date": "2022-04-21", "close": 30.675, "volume": 30118.0}, {"date": "2022-04-22", "close": 30.16, "volume": 18545.0}, {"date": "2022-04-25", "close": 29.8, "volume": 25672.0}, {"date": "2022-04-26", "close": 29.125, "volume": 61934.0}, {"date": "2022-04-27", "close": 29.3386, "volume": 29659.0}, {"date": "2022-04-28", "close": 29.78, "volume": 14215.0}, {"date": "2022-04-29", "close": 29.548, "volume": 40535.0}, {"date": "2022-05-02", "close": 29.4823, "volume": 7475.0}, {"date": "2022-05-03", "close": 29.88, "volume": 18214.0}, {"date": "2022-05-04", "close": 30.3852, "volume": 10123.0}, {"date": "2022-05-05", "close": 29.4904, "volume": 8928.0}, {"date": "2022-05-06", "close": 29.5163, "volume": 23022.0}, {"date": "2022-05-09", "close": 28.6093, "volume": 31977.0}, {"date": "2022-05-10", "close": 28.7175, "volume": 16113.0}, {"date": "2022-05-11", "close": 28.67, "volume": 48546.0}, {"date": "2022-05-12", "close": 28.58, "volume": 172309.0}, {"date": "2022-05-13", "close": 29.28, "volume": 45608.0}, {"date": "2022-05-16", "close": 29.3661, "volume": 67364.0}, {"date": "2022-05-17", "close": 30.02, "volume": 21476.0}, {"date": "2022-05-18", "close": 29.421, "volume": 36152.0}, {"date": "2022-05-19", "close": 29.77, "volume": 22698.0}, {"date": "2022-05-20", "close": 30.02, "volume": 13760.0}, {"date": "2022-05-23", "close": 30.59, "volume": 13006.0}, {"date": "2022-05-24", "close": 30.4442, "volume": 17826.0}, {"date": "2022-05-25", "close": 30.6008, "volume": 55966.0}, {"date": "2022-05-26", "close": 30.97, "volume": 52039.0}, {"date": "2022-05-27", "close": 31.2454, "volume": 23654.0}, {"date": "2022-05-31", "close": 31.0, "volume": 39795.0}, {"date": "2022-06-01", "close": 30.95, "volume": 22232.0}, {"date": "2022-06-02", "close": 31.43, "volume": 32212.0}, {"date": "2022-06-03", "close": 31.05, "volume": 19167.0}, {"date": "2022-06-06", "close": 31.23, "volume": 32660.0}, {"date": "2022-06-07", "close": 31.47, "volume": 35267.0}, {"date": "2022-06-08", "close": 31.06, "volume": 33994.0}, {"date": "2022-06-09", "close": 30.5, "volume": 17688.0}, {"date": "2022-06-10", "close": 29.72, "volume": 33343.0}, {"date": "2022-06-13", "close": 28.7, "volume": 45450.0}, {"date": "2022-06-14", "close": 28.57, "volume": 14867.0}, {"date": "2022-06-15", "close": 29.0, "volume": 10401.0}, {"date": "2022-06-16", "close": 28.14, "volume": 25347.0}, {"date": "2022-06-17", "close": 27.72, "volume": 17109.0}, {"date": "2022-06-21", "close": 28.18, "volume": 27352.0}, {"date": "2022-06-22", "close": 27.54, "volume": 26523.0}, {"date": "2022-06-23", "close": 26.77, "volume": 35696.0}, {"date": "2022-06-24", "close": 27.42, "volume": 9103.0}, {"date": "2022-06-27", "close": 27.5326, "volume": 36811.0}, {"date": "2022-06-28", "close": 27.55, "volume": 20767.0}, {"date": "2022-06-29", "close": 27.25, "volume": 37620.0}, {"date": "2022-06-30", "close": 26.92, "volume": 51710.0}, {"date": "2022-07-01", "close": 26.88, "volume": 22331.0}, {"date": "2022-07-05", "close": 26.0402, "volume": 24526.0}, {"date": "2022-07-06", "close": 25.87, "volume": 28229.0}, {"date": "2022-07-07", "close": 26.45, "volume": 23538.0}, {"date": "2022-07-08", "close": 26.65, "volume": 10845.0}, {"date": "2022-07-11", "close": 26.11, "volume": 235182.0}, {"date": "2022-07-12", "close": 25.99, "volume": 40954.0}, {"date": "2022-07-13", "close": 26.01, "volume": 35852.0}, {"date": "2022-07-14", "close": 25.55, "volume": 61773.0}, {"date": "2022-07-15", "close": 26.04, "volume": 30466.0}, {"date": "2022-07-18", "close": 26.41, "volume": 23785.0}, {"date": "2022-07-19", "close": 27.11, "volume": 26243.0}, {"date": "2022-07-20", "close": 27.0, "volume": 36919.0}, {"date": "2022-07-21", "close": 27.15, "volume": 26445.0}, {"date": "2022-07-22", "close": 26.9752, "volume": 27231.0}, {"date": "2022-07-25", "close": 27.24, "volume": 89665.0}, {"date": "2022-07-26", "close": 26.87, "volume": 20847.0}, {"date": "2022-07-27", "close": 27.43, "volume": 69964.0}, {"date": "2022-07-28", "close": 27.63, "volume": 18064.0}, {"date": "2022-07-29", "close": 28.03, "volume": 7544.0}, {"date": "2022-08-01", "close": 27.9, "volume": 21607.0}, {"date": "2022-08-02", "close": 27.49, "volume": 7185.0}, {"date": "2022-08-03", "close": 27.66, "volume": 48880.0}, {"date": "2022-08-04", "close": 27.6202, "volume": 11943.0}, {"date": "2022-08-05", "close": 27.66, "volume": 29389.0}, {"date": "2022-08-08", "close": 27.82, "volume": 16011.0}, {"date": "2022-08-09", "close": 27.66, "volume": 23329.0}, {"date": "2022-08-10", "close": 28.24, "volume": 37171.0}, {"date": "2022-08-11", "close": 28.42, "volume": 14890.0}, {"date": "2022-08-12", "close": 28.42, "volume": 46712.0}, {"date": "2022-08-15", "close": 28.09, "volume": 41937.0}, {"date": "2022-08-16", "close": 28.23, "volume": 19367.0}, {"date": "2022-08-17", "close": 27.98, "volume": 25551.0}, {"date": "2022-08-18", "close": 27.96, "volume": 17939.0}, {"date": "2022-08-19", "close": 27.59, "volume": 14827.0}, {"date": "2022-08-22", "close": 27.13, "volume": 26274.0}, {"date": "2022-08-23", "close": 27.43, "volume": 12035.0}, {"date": "2022-08-24", "close": 27.29, "volume": 58310.0}, {"date": "2022-08-25", "close": 27.57, "volume": 31807.0}, {"date": "2022-08-26", "close": 27.02, "volume": 28901.0}, {"date": "2022-08-29", "close": 27.05, "volume": 25107.0}, {"date": "2022-08-30", "close": 26.7, "volume": 31737.0}, {"date": "2022-08-31", "close": 26.44, "volume": 24738.0}, {"date": "2022-09-01", "close": 25.92, "volume": 77910.0}, {"date": "2022-09-02", "close": 25.98, "volume": 27684.0}, {"date": "2022-09-06", "close": 25.7561, "volume": 14074.0}, {"date": "2022-09-07", "close": 25.76, "volume": 26073.0}, {"date": "2022-09-08", "close": 25.66, "volume": 22997.0}, {"date": "2022-09-09", "close": 26.34, "volume": 28662.0}, {"date": "2022-09-12", "close": 26.85, "volume": 41910.0}, {"date": "2022-09-13", "close": 25.9952, "volume": 25557.0}, {"date": "2022-09-14", "close": 26.15, "volume": 19385.0}, {"date": "2022-09-15", "close": 25.78, "volume": 46117.0}, {"date": "2022-09-16", "close": 25.68, "volume": 17934.0}, {"date": "2022-09-19", "close": 25.7667, "volume": 20151.0}, {"date": "2022-09-20", "close": 25.3134, "volume": 17593.0}, {"date": "2022-09-21", "close": 25.01, "volume": 26698.0}, {"date": "2022-09-22", "close": 24.51, "volume": 24386.0}, {"date": "2022-09-23", "close": 23.31, "volume": 299338.0}, {"date": "2022-09-26", "close": 22.87, "volume": 33709.0}, {"date": "2022-09-27", "close": 22.91, "volume": 77897.0}, {"date": "2022-09-28", "close": 23.49, "volume": 85238.0}, {"date": "2022-09-29", "close": 23.18, "volume": 44549.0}, {"date": "2022-09-30", "close": 23.11, "volume": 92953.0}, {"date": "2022-10-03", "close": 23.8, "volume": 62060.0}, {"date": "2022-10-04", "close": 24.83, "volume": 864949.0}, {"date": "2022-10-05", "close": 24.41, "volume": 48279.0}, {"date": "2022-10-06", "close": 24.13, "volume": 326345.0}, {"date": "2022-10-07", "close": 23.82, "volume": 34829.0}, {"date": "2022-10-10", "close": 23.78, "volume": 45095.0}, {"date": "2022-10-11", "close": 23.44, "volume": 52305.0}, {"date": "2022-10-12", "close": 23.33, "volume": 33196.0}, {"date": "2022-10-13", "close": 24.01, "volume": 80639.0}, {"date": "2022-10-14", "close": 23.56, "volume": 60029.0}, {"date": "2022-10-17", "close": 24.14, "volume": 69937.0}, {"date": "2022-10-18", "close": 24.24, "volume": 220452.0}, {"date": "2022-10-19", "close": 24.02, "volume": 35711.0}, {"date": "2022-10-20", "close": 24.01, "volume": 21504.0}, {"date": "2022-10-21", "close": 24.48, "volume": 46642.0}, {"date": "2022-10-24", "close": 24.4258, "volume": 80172.0}, {"date": "2022-10-25", "close": 24.86, "volume": 46239.0}, {"date": "2022-10-26", "close": 25.27, "volume": 78437.0}, {"date": "2022-10-27", "close": 24.98, "volume": 41112.0}, {"date": "2022-10-28", "close": 25.08, "volume": 83776.0}, {"date": "2022-10-31", "close": 24.98, "volume": 65856.0}, {"date": "2022-11-01", "close": 25.38, "volume": 102322.0}, {"date": "2022-11-02", "close": 24.96, "volume": 58479.0}, {"date": "2022-11-03", "close": 24.81, "volume": 28660.0}, {"date": "2022-11-04", "close": 25.94, "volume": 40127.0}, {"date": "2022-11-07", "close": 26.21, "volume": 41469.0}, {"date": "2022-11-08", "close": 26.425, "volume": 104899.0}, {"date": "2022-11-09", "close": 25.9, "volume": 68037.0}, {"date": "2022-11-10", "close": 27.13, "volume": 22070.0}, {"date": "2022-11-11", "close": 27.9, "volume": 87668.0}, {"date": "2022-11-14", "close": 27.62, "volume": 38917.0}, {"date": "2022-11-15", "close": 27.8, "volume": 75538.0}, {"date": "2022-11-16", "close": 27.61, "volume": 41256.0}, {"date": "2022-11-17", "close": 27.39, "volume": 89024.0}, {"date": "2022-11-18", "close": 27.42, "volume": 43403.0}, {"date": "2022-11-21", "close": 27.13, "volume": 301149.0}, {"date": "2022-11-22", "close": 27.64, "volume": 38879.0}, {"date": "2022-11-23", "close": 27.94, "volume": 24971.0}, {"date": "2022-11-25", "close": 28.12, "volume": 6756.0}, {"date": "2022-11-28", "close": 27.665, "volume": 21474.0}, {"date": "2022-11-29", "close": 27.99, "volume": 29161.0}, {"date": "2022-11-30", "close": 28.45, "volume": 54397.0}, {"date": "2022-12-01", "close": 28.46, "volume": 164826.0}, {"date": "2022-12-02", "close": 28.48, "volume": 24744.0}, {"date": "2022-12-05", "close": 28.08, "volume": 48113.0}, {"date": "2022-12-06", "close": 27.81, "volume": 73257.0}, {"date": "2022-12-07", "close": 27.82, "volume": 44076.0}, {"date": "2022-12-08", "close": 27.925, "volume": 59032.0}, {"date": "2022-12-09", "close": 27.92, "volume": 199224.0}, {"date": "2022-12-12", "close": 27.93, "volume": 69086.0}, {"date": "2022-12-13", "close": 28.33, "volume": 136124.0}, {"date": "2022-12-14", "close": 28.2, "volume": 49962.0}, {"date": "2022-12-15", "close": 27.52, "volume": 44651.0}, {"date": "2022-12-16", "close": 27.3, "volume": 23714.0}, {"date": "2022-12-19", "close": 27.23, "volume": 157487.0}, {"date": "2022-12-20", "close": 27.44, "volume": 47871.0}, {"date": "2022-12-21", "close": 27.85, "volume": 115642.0}, {"date": "2022-12-22", "close": 27.24, "volume": 53375.0}, {"date": "2022-12-23", "close": 27.52, "volume": 106724.0}, {"date": "2022-12-27", "close": 27.6, "volume": 35441.0}, {"date": "2022-12-28", "close": 27.14, "volume": 36161.0}, {"date": "2022-12-29", "close": 27.44, "volume": 46922.0}, {"date": "2022-12-30", "close": 27.25, "volume": 67065.0}, {"date": "2023-01-03", "close": 27.14, "volume": 43994.0}, {"date": "2023-01-04", "close": 27.24, "volume": 87741.0}, {"date": "2023-01-05", "close": 27.1947, "volume": 25928.0}, {"date": "2023-01-06", "close": 27.96, "volume": 106665.0}, {"date": "2023-01-09", "close": 28.09, "volume": 68952.0}, {"date": "2023-01-10", "close": 28.13, "volume": 122940.0}, {"date": "2023-01-11", "close": 28.18, "volume": 33327.0}, {"date": "2023-01-12", "close": 28.72, "volume": 46963.0}, {"date": "2023-01-13", "close": 28.8, "volume": 85140.0}, {"date": "2023-01-17", "close": 28.9, "volume": 89470.0}, {"date": "2023-01-18", "close": 28.77, "volume": 134468.0}, {"date": "2023-01-19", "close": 28.82, "volume": 95097.0}, {"date": "2023-01-20", "close": 29.08, "volume": 100310.0}, {"date": "2023-01-23", "close": 29.24, "volume": 139815.0}, {"date": "2023-01-24", "close": 29.14, "volume": 270983.0}, {"date": "2023-01-25", "close": 29.17, "volume": 116875.0}, {"date": "2023-01-26", "close": 29.4, "volume": 179487.0}, {"date": "2023-01-27", "close": 29.37, "volume": 153830.0}, {"date": "2023-01-30", "close": 29.1082, "volume": 71567.0}, {"date": "2023-01-31", "close": 29.347, "volume": 110413.0}, {"date": "2023-02-01", "close": 29.56, "volume": 121363.0}, {"date": "2023-02-02", "close": 29.39, "volume": 520233.0}, {"date": "2023-02-03", "close": 29.06, "volume": 101600.0}, {"date": "2023-02-06", "close": 28.78, "volume": 83427.0}, {"date": "2023-02-07", "close": 29.15, "volume": 69246.0}, {"date": "2023-02-08", "close": 29.09, "volume": 143604.0}, {"date": "2023-02-09", "close": 29.12, "volume": 95184.0}, {"date": "2023-02-10", "close": 29.25, "volume": 65644.0}, {"date": "2023-02-13", "close": 29.4, "volume": 92118.0}, {"date": "2023-02-14", "close": 29.56, "volume": 157353.0}, {"date": "2023-02-15", "close": 29.39, "volume": 113427.0}, {"date": "2023-02-16", "close": 29.39, "volume": 168729.0}, {"date": "2023-02-17", "close": 29.26, "volume": 96012.0}, {"date": "2023-02-21", "close": 29.08, "volume": 98798.0}, {"date": "2023-02-22", "close": 28.82, "volume": 268912.0}, {"date": "2023-02-23", "close": 29.13, "volume": 59982.0}, {"date": "2023-02-24", "close": 28.72, "volume": 903103.0}, {"date": "2023-02-27", "close": 29.06, "volume": 114090.0}, {"date": "2023-02-28", "close": 28.85, "volume": 62078.0}, {"date": "2023-03-01", "close": 29.3, "volume": 130182.0}, {"date": "2023-03-02", "close": 29.52, "volume": 193817.0}, {"date": "2023-03-03", "close": 29.97, "volume": 387914.0}, {"date": "2023-03-06", "close": 29.893, "volume": 369023.0}, {"date": "2023-03-07", "close": 29.22, "volume": 105923.0}, {"date": "2023-03-08", "close": 29.33, "volume": 261561.0}, {"date": "2023-03-09", "close": 29.09, "volume": 93735.0}, {"date": "2023-03-10", "close": 28.945, "volume": 236115.0}, {"date": "2023-03-13", "close": 28.52, "volume": 99443.0}, {"date": "2023-03-14", "close": 28.73, "volume": 112968.0}, {"date": "2023-03-15", "close": 27.77, "volume": 144409.0}, {"date": "2023-03-16", "close": 27.97, "volume": 450438.0}, {"date": "2023-03-17", "close": 27.75, "volume": 70250.0}, {"date": "2023-03-20", "close": 28.15, "volume": 90830.0}, {"date": "2023-03-21", "close": 28.54, "volume": 233705.0}, {"date": "2023-03-22", "close": 28.48, "volume": 266767.0}, {"date": "2023-03-23", "close": 28.47, "volume": 428031.0}, {"date": "2023-03-24", "close": 28.25, "volume": 125068.0}, {"date": "2023-03-27", "close": 28.56, "volume": 121427.0}, {"date": "2023-03-28", "close": 28.75, "volume": 205356.0}, {"date": "2023-03-29", "close": 29.06, "volume": 189775.0}, {"date": "2023-03-30", "close": 29.51, "volume": 212947.0}, {"date": "2023-03-31", "close": 29.61, "volume": 174499.0}, {"date": "2023-04-03", "close": 30.04, "volume": 431985.0}, {"date": "2023-04-04", "close": 29.87, "volume": 177115.0}, {"date": "2023-04-05", "close": 29.67, "volume": 123483.0}, {"date": "2023-04-06", "close": 29.6, "volume": 264834.0}, {"date": "2023-04-10", "close": 29.71, "volume": 180435.0}, {"date": "2023-04-11", "close": 30.0, "volume": 156585.0}, {"date": "2023-04-12", "close": 30.15, "volume": 474515.0}, {"date": "2023-04-13", "close": 30.55, "volume": 187221.0}, {"date": "2023-04-14", "close": 30.45, "volume": 93640.0}, {"date": "2023-04-17", "close": 30.58, "volume": 70564.0}, {"date": "2023-04-18", "close": 30.67, "volume": 280813.0}, {"date": "2023-04-19", "close": 30.47, "volume": 275384.0}, {"date": "2023-04-20", "close": 30.25, "volume": 479755.0}, {"date": "2023-04-21", "close": 30.13, "volume": 216079.0}, {"date": "2023-04-24", "close": 30.14, "volume": 125892.0}, {"date": "2023-04-25", "close": 29.54, "volume": 296948.0}, {"date": "2023-04-26", "close": 29.56, "volume": 382634.0}, {"date": "2023-04-27", "close": 29.86, "volume": 144025.0}, {"date": "2023-04-28", "close": 29.99, "volume": 115078.0}, {"date": "2023-05-01", "close": 29.83, "volume": 118059.0}, {"date": "2023-05-02", "close": 29.32, "volume": 197782.0}, {"date": "2023-05-03", "close": 29.27, "volume": 103534.0}, {"date": "2023-05-04", "close": 29.17, "volume": 218444.0}, {"date": "2023-05-05", "close": 29.77, "volume": 438287.0}, {"date": "2023-05-08", "close": 29.82, "volume": 90822.0}, {"date": "2023-05-09", "close": 29.77, "volume": 100617.0}, {"date": "2023-05-10", "close": 29.68, "volume": 87637.0}, {"date": "2023-05-11", "close": 29.34, "volume": 76092.0}, {"date": "2023-05-12", "close": 29.3, "volume": 108009.0}, {"date": "2023-05-15", "close": 29.58, "volume": 412293.0}, {"date": "2023-05-16", "close": 29.11, "volume": 246948.0}, {"date": "2023-05-17", "close": 29.3, "volume": 202416.0}, {"date": "2023-05-18", "close": 29.31, "volume": 120481.0}, {"date": "2023-05-19", "close": 29.37, "volume": 227393.0}, {"date": "2023-05-22", "close": 29.47, "volume": 76673.0}, {"date": "2023-05-23", "close": 29.2, "volume": 107171.0}, {"date": "2023-05-24", "close": 28.78, "volume": 155451.0}, {"date": "2023-05-25", "close": 28.51, "volume": 87763.0}, {"date": "2023-05-26", "close": 28.74, "volume": 79522.0}, {"date": "2023-05-30", "close": 28.54, "volume": 117437.0}, {"date": "2023-05-31", "close": 28.11, "volume": 120628.0}, {"date": "2023-06-01", "close": 28.63, "volume": 78682.0}, {"date": "2023-06-02", "close": 29.21, "volume": 233357.0}, {"date": "2023-06-05", "close": 29.09, "volume": 60583.0}, {"date": "2023-06-06", "close": 29.3599, "volume": 105100.0}, {"date": "2023-06-07", "close": 29.31, "volume": 119765.0}, {"date": "2023-06-08", "close": 29.68, "volume": 277013.0}, {"date": "2023-06-09", "close": 29.69, "volume": 112263.0}, {"date": "2023-06-12", "close": 29.65, "volume": 62504.0}, {"date": "2023-06-13", "close": 30.16, "volume": 228593.0}, {"date": "2023-06-14", "close": 30.315, "volume": 43482.0}, {"date": "2023-06-15", "close": 30.69, "volume": 106464.0}, {"date": "2023-06-16", "close": 30.52, "volume": 181109.0}, {"date": "2023-06-20", "close": 30.03, "volume": 105133.0}, {"date": "2023-06-21", "close": 30.2232, "volume": 92125.0}, {"date": "2023-06-22", "close": 29.5522, "volume": 468844.0}, {"date": "2023-06-23", "close": 29.04, "volume": 179397.0}, {"date": "2023-06-26", "close": 29.24, "volume": 161852.0}, {"date": "2023-06-27", "close": 29.48, "volume": 167935.0}, {"date": "2023-06-28", "close": 29.41, "volume": 161742.0}, {"date": "2023-06-29", "close": 29.49, "volume": 257211.0}, {"date": "2023-06-30", "close": 29.73, "volume": 96478.0}, {"date": "2023-07-03", "close": 30.05, "volume": 82144.0}, {"date": "2023-07-05", "close": 29.76, "volume": 143194.0}, {"date": "2023-07-06", "close": 29.21, "volume": 191653.0}, {"date": "2023-07-07", "close": 29.62, "volume": 61562.0}, {"date": "2023-07-10", "close": 29.62, "volume": 80637.0}, {"date": "2023-07-11", "close": 30.03, "volume": 71530.0}, {"date": "2023-07-12", "close": 30.5775, "volume": 76620.0}, {"date": "2023-07-13", "close": 31.08, "volume": 130629.0}, {"date": "2023-07-14", "close": 30.65, "volume": 148271.0}, {"date": "2023-07-17", "close": 30.62, "volume": 203289.0}, {"date": "2023-07-18", "close": 30.91, "volume": 133733.0}, {"date": "2023-07-19", "close": 30.97, "volume": 226313.0}, {"date": "2023-07-20", "close": 31.01, "volume": 98613.0}, {"date": "2023-07-21", "close": 30.96, "volume": 76314.0}, {"date": "2023-07-24", "close": 31.21, "volume": 71956.0}, {"date": "2023-07-25", "close": 31.36, "volume": 102238.0}, {"date": "2023-07-26", "close": 31.44, "volume": 312506.0}, {"date": "2023-07-27", "close": 31.14, "volume": 176855.0}, {"date": "2023-07-28", "close": 31.37, "volume": 128206.0}, {"date": "2023-07-31", "close": 31.58, "volume": 115751.0}, {"date": "2023-08-01", "close": 31.13, "volume": 145931.0}, {"date": "2023-08-02", "close": 30.53, "volume": 591146.0}, {"date": "2023-08-03", "close": 30.55, "volume": 152523.0}, {"date": "2023-08-04", "close": 30.74, "volume": 183703.0}, {"date": "2023-08-07", "close": 30.83, "volume": 104594.0}, {"date": "2023-08-08", "close": 30.68, "volume": 86217.0}, {"date": "2023-08-09", "close": 30.89, "volume": 132414.0}, {"date": "2023-08-10", "close": 30.99, "volume": 107735.0}, {"date": "2023-08-11", "close": 30.8, "volume": 94358.0}, {"date": "2023-08-14", "close": 30.52, "volume": 253361.0}, {"date": "2023-08-15", "close": 30.06, "volume": 106226.0}, {"date": "2023-08-16", "close": 29.89, "volume": 154202.0}, {"date": "2023-08-17", "close": 29.91, "volume": 114852.0}, {"date": "2023-08-18", "close": 29.94, "volume": 103560.0}, {"date": "2023-08-21", "close": 30.1, "volume": 76670.0}, {"date": "2023-08-22", "close": 30.0, "volume": 76807.0}, {"date": "2023-08-23", "close": 30.1, "volume": 218856.0}, {"date": "2023-08-24", "close": 29.7, "volume": 78074.0}, {"date": "2023-08-25", "close": 29.88, "volume": 54963.0}, {"date": "2023-08-28", "close": 30.19, "volume": 78454.0}, {"date": "2023-08-29", "close": 30.61, "volume": 99331.0}, {"date": "2023-08-30", "close": 30.65, "volume": 163236.0}, {"date": "2023-08-31", "close": 30.51, "volume": 207734.0}, {"date": "2023-09-01", "close": 30.75, "volume": 87910.0}, {"date": "2023-09-05", "close": 30.63, "volume": 254023.0}, {"date": "2023-09-06", "close": 30.59, "volume": 163842.0}, {"date": "2023-09-07", "close": 30.37, "volume": 212567.0}, {"date": "2023-09-08", "close": 30.37, "volume": 100533.0}, {"date": "2023-09-11", "close": 30.68, "volume": 180352.0}, {"date": "2023-09-12", "close": 30.72, "volume": 234334.0}, {"date": "2023-09-13", "close": 30.58, "volume": 185315.0}, {"date": "2023-09-14", "close": 31.11, "volume": 114065.0}, {"date": "2023-09-15", "close": 31.07, "volume": 97683.0}, {"date": "2023-09-18", "close": 31.03, "volume": 53590.0}, {"date": "2023-09-19", "close": 31.15, "volume": 85600.0}, {"date": "2023-09-20", "close": 31.02, "volume": 161457.0}, {"date": "2023-09-21", "close": 30.1, "volume": 471946.0}, {"date": "2023-09-22", "close": 30.13, "volume": 207815.0}, {"date": "2023-09-25", "close": 30.03, "volume": 128883.0}, {"date": "2023-09-26", "close": 29.69, "volume": 109549.0}, {"date": "2023-09-27", "close": 29.81, "volume": 270218.0}, {"date": "2023-09-28", "close": 30.16, "volume": 229769.0}, {"date": "2023-09-29", "close": 29.87, "volume": 103309.0}, {"date": "2023-10-02", "close": 29.3, "volume": 413888.0}, {"date": "2023-10-03", "close": 28.92, "volume": 211971.0}, {"date": "2023-10-04", "close": 28.56, "volume": 560928.0}, {"date": "2023-10-05", "close": 28.77, "volume": 295617.0}, {"date": "2023-10-06", "close": 29.15, "volume": 165816.0}, {"date": "2023-10-09", "close": 29.42, "volume": 340604.0}, {"date": "2023-10-10", "close": 29.88, "volume": 214452.0}, {"date": "2023-10-11", "close": 29.86, "volume": 176155.0}, {"date": "2023-10-12", "close": 29.625, "volume": 377668.0}, {"date": "2023-10-13", "close": 29.65, "volume": 118123.0}, {"date": "2023-10-16", "close": 29.99, "volume": 178047.0}, {"date": "2023-10-17", "close": 29.95, "volume": 1375848.0}, {"date": "2023-10-18", "close": 29.6, "volume": 812858.0}, {"date": "2023-10-19", "close": 29.34, "volume": 497951.0}, {"date": "2023-10-20", "close": 28.95, "volume": 138235.0}, {"date": "2023-10-23", "close": 28.82, "volume": 156201.0}, {"date": "2023-10-24", "close": 28.875, "volume": 243260.0}, {"date": "2023-10-25", "close": 28.795, "volume": 189760.0}, {"date": "2023-10-26", "close": 28.63, "volume": 227533.0}, {"date": "2023-10-27", "close": 28.62, "volume": 343282.0}, {"date": "2023-10-30", "close": 28.84, "volume": 133944.0}, {"date": "2023-10-31", "close": 28.74, "volume": 610116.0}, {"date": "2023-11-01", "close": 28.94, "volume": 296060.0}, {"date": "2023-11-02", "close": 29.6, "volume": 338809.0}, {"date": "2023-11-03", "close": 29.61, "volume": 391349.0}, {"date": "2023-11-06", "close": 29.54, "volume": 591636.0}, {"date": "2023-11-07", "close": 28.98, "volume": 436536.0}, {"date": "2023-11-08", "close": 28.8, "volume": 268096.0}, {"date": "2023-11-09", "close": 28.81, "volume": 374467.0}, {"date": "2023-11-10", "close": 29.07, "volume": 169381.0}, {"date": "2023-11-13", "close": 29.24, "volume": 346877.0}, {"date": "2023-11-14", "close": 29.89, "volume": 367895.0}, {"date": "2023-11-15", "close": 29.87, "volume": 359824.0}, {"date": "2023-11-16", "close": 29.57, "volume": 230422.0}, {"date": "2023-11-17", "close": 30.1, "volume": 401305.0}, {"date": "2023-11-20", "close": 30.26, "volume": 350316.0}, {"date": "2023-11-21", "close": 30.07, "volume": 871073.0}, {"date": "2023-11-22", "close": 30.0, "volume": 461110.0}, {"date": "2023-11-24", "close": 30.34, "volume": 83968.0}, {"date": "2023-11-27", "close": 30.21, "volume": 138656.0}, {"date": "2023-11-28", "close": 30.38, "volume": 185266.0}, {"date": "2023-11-29", "close": 30.315, "volume": 254687.0}, {"date": "2023-11-30", "close": 30.22, "volume": 288310.0}, {"date": "2023-12-01", "close": 30.62, "volume": 218299.0}, {"date": "2023-12-04", "close": 30.22, "volume": 246827.0}, {"date": "2023-12-05", "close": 29.99, "volume": 309739.0}, {"date": "2023-12-06", "close": 29.84, "volume": 165735.0}, {"date": "2023-12-07", "close": 29.935, "volume": 229673.0}, {"date": "2023-12-08", "close": 30.07, "volume": 441203.0}, {"date": "2023-12-11", "close": 30.08, "volume": 232629.0}, {"date": "2023-12-12", "close": 29.96, "volume": 180978.0}, {"date": "2023-12-13", "close": 30.43, "volume": 501550.0}, {"date": "2023-12-14", "close": 30.89, "volume": 357040.0}, {"date": "2023-12-15", "close": 30.59, "volume": 326962.0}, {"date": "2023-12-18", "close": 30.8, "volume": 386065.0}, {"date": "2023-12-19", "close": 31.05, "volume": 234026.0}, {"date": "2023-12-20", "close": 30.85, "volume": 291630.0}, {"date": "2023-12-21", "close": 31.37, "volume": 451771.0}, {"date": "2023-12-22", "close": 31.51, "volume": 266018.0}, {"date": "2023-12-26", "close": 31.54, "volume": 477152.0}, {"date": "2023-12-27", "close": 31.43, "volume": 288137.0}, {"date": "2023-12-28", "close": 31.27, "volume": 188881.0}, {"date": "2023-12-29", "close": 31.24, "volume": 385671.0}, {"date": "2024-01-02", "close": 31.11, "volume": 393488.0}, {"date": "2024-01-03", "close": 31.09, "volume": 827348.0}, {"date": "2024-01-04", "close": 31.29, "volume": 519188.0}, {"date": "2024-01-05", "close": 31.35, "volume": 494963.0}, {"date": "2024-01-08", "close": 31.36, "volume": 328667.0}, {"date": "2024-01-09", "close": 31.03, "volume": 274862.0}, {"date": "2024-01-10", "close": 31.06, "volume": 334704.0}, {"date": "2024-01-11", "close": 31.03, "volume": 301347.0}, {"date": "2024-01-12", "close": 31.1, "volume": 744577.0}, {"date": "2024-01-16", "close": 30.68, "volume": 193078.0}, {"date": "2024-01-17", "close": 30.4, "volume": 242053.0}, {"date": "2024-01-18", "close": 30.5, "volume": 224000.0}, {"date": "2024-01-19", "close": 30.48, "volume": 283059.0}, {"date": "2024-01-22", "close": 30.53, "volume": 292019.0}, {"date": "2024-01-23", "close": 30.5, "volume": 470463.0}, {"date": "2024-01-24", "close": 30.68, "volume": 405950.0}, {"date": "2024-01-25", "close": 30.88, "volume": 326904.0}, {"date": "2024-01-26", "close": 30.94, "volume": 251069.0}, {"date": "2024-01-29", "close": 31.19, "volume": 880487.0}, {"date": "2024-01-30", "close": 31.16, "volume": 277975.0}, {"date": "2024-01-31", "close": 31.01, "volume": 379093.0}, {"date": "2024-02-01", "close": 31.23, "volume": 1098793.0}, {"date": "2024-02-02", "close": 31.0, "volume": 477083.0}, {"date": "2024-02-05", "close": 30.6, "volume": 817145.0}, {"date": "2024-02-06", "close": 30.78, "volume": 924617.0}, {"date": "2024-02-07", "close": 30.79, "volume": 215899.0}, {"date": "2024-02-08", "close": 30.55, "volume": 536393.0}, {"date": "2024-02-09", "close": 30.51, "volume": 482327.0}, {"date": "2024-02-12", "close": 30.7, "volume": 326284.0}, {"date": "2024-02-13", "close": 30.2, "volume": 466313.0}, {"date": "2024-02-14", "close": 30.48, "volume": 297029.0}, {"date": "2024-02-15", "close": 30.795, "volume": 529836.0}, {"date": "2024-02-16", "close": 30.81, "volume": 292573.0}, {"date": "2024-02-20", "close": 30.885, "volume": 417080.0}, {"date": "2024-02-21", "close": 30.89, "volume": 528016.0}, {"date": "2024-02-22", "close": 31.1, "volume": 272946.0}, {"date": "2024-02-23", "close": 31.09, "volume": 490985.0}, {"date": "2024-02-26", "close": 30.88, "volume": 259611.0}, {"date": "2024-02-27", "close": 31.02, "volume": 304487.0}, {"date": "2024-02-28", "close": 30.91, "volume": 240684.0}, {"date": "2024-02-29", "close": 30.96, "volume": 312572.0}, {"date": "2024-03-01", "close": 31.25, "volume": 292956.0}, {"date": "2024-03-04", "close": 30.945, "volume": 233765.0}, {"date": "2024-03-05", "close": 31.07, "volume": 223114.0}, {"date": "2024-03-06", "close": 31.45, "volume": 323989.0}, {"date": "2024-03-07", "close": 31.575, "volume": 533924.0}, {"date": "2024-03-08", "close": 31.525, "volume": 300196.0}, {"date": "2024-03-11", "close": 31.24, "volume": 204666.0}, {"date": "2024-03-12", "close": 31.4, "volume": 291040.0}, {"date": "2024-03-13", "close": 31.38, "volume": 169504.0}, {"date": "2024-03-14", "close": 31.27, "volume": 271896.0}, {"date": "2024-03-15", "close": 31.44, "volume": 420558.0}, {"date": "2024-03-18", "close": 31.47, "volume": 221591.0}, {"date": "2024-03-19", "close": 31.565, "volume": 336939.0}, {"date": "2024-03-20", "close": 31.83, "volume": 317588.0}, {"date": "2024-03-21", "close": 31.69, "volume": 447972.0}, {"date": "2024-03-22", "close": 31.59, "volume": 950141.0}, {"date": "2024-03-25", "close": 31.69, "volume": 382764.0}, {"date": "2024-03-26", "close": 31.73, "volume": 240084.0}, {"date": "2024-03-27", "close": 32.01, "volume": 401023.0}, {"date": "2024-03-28", "close": 31.95, "volume": 199319.0}, {"date": "2024-04-01", "close": 31.71, "volume": 213905.0}, {"date": "2024-04-02", "close": 31.695, "volume": 249224.0}, {"date": "2024-04-03", "close": 31.99, "volume": 307008.0}, {"date": "2024-04-04", "close": 31.85, "volume": 307026.0}, {"date": "2024-04-05", "close": 31.93, "volume": 265286.0}, {"date": "2024-04-08", "close": 32.16, "volume": 160631.0}, {"date": "2024-04-09", "close": 32.22, "volume": 1316457.0}, {"date": "2024-04-10", "close": 31.86, "volume": 1030897.0}, {"date": "2024-04-11", "close": 31.98, "volume": 244415.0}, {"date": "2024-04-12", "close": 31.57, "volume": 434596.0}, {"date": "2024-04-15", "close": 31.505, "volume": 315764.0}, {"date": "2024-04-16", "close": 31.03, "volume": 434474.0}, {"date": "2024-04-17", "close": 31.15, "volume": 468670.0}, {"date": "2024-04-18", "close": 31.08, "volume": 422456.0}, {"date": "2024-04-19", "close": 31.24, "volume": 685149.0}, {"date": "2024-04-22", "close": 31.65, "volume": 246404.0}, {"date": "2024-04-23", "close": 31.81, "volume": 407799.0}, {"date": "2024-04-24", "close": 31.77, "volume": 248713.0}, {"date": "2024-04-25", "close": 31.62, "volume": 425578.0}, {"date": "2024-04-26", "close": 31.82, "volume": 255826.0}, {"date": "2024-04-29", "close": 31.99, "volume": 148776.0}, {"date": "2024-04-30", "close": 31.47, "volume": 211869.0}, {"date": "2024-05-01", "close": 31.3, "volume": 370036.0}, {"date": "2024-05-02", "close": 31.7, "volume": 800029.0}, {"date": "2024-05-03", "close": 31.95, "volume": 280345.0}, {"date": "2024-05-06", "close": 32.19, "volume": 253757.0}, {"date": "2024-05-07", "close": 32.125, "volume": 802965.0}, {"date": "2024-05-08", "close": 32.1, "volume": 427140.0}, {"date": "2024-05-09", "close": 32.33, "volume": 605714.0}, {"date": "2024-05-10", "close": 32.47, "volume": 259563.0}, {"date": "2024-05-13", "close": 32.5, "volume": 155917.0}, {"date": "2024-05-14", "close": 32.76, "volume": 237060.0}, {"date": "2024-05-15", "close": 32.92, "volume": 202938.0}, {"date": "2024-05-16", "close": 32.76, "volume": 211035.0}, {"date": "2024-05-17", "close": 32.885, "volume": 441148.0}, {"date": "2024-05-20", "close": 32.98, "volume": 302279.0}, {"date": "2024-05-21", "close": 33.04, "volume": 240526.0}, {"date": "2024-05-22", "close": 32.61, "volume": 209556.0}, {"date": "2024-05-23", "close": 32.38, "volume": 284606.0}, {"date": "2024-05-24", "close": 32.71, "volume": 338726.0}, {"date": "2024-05-28", "close": 33.02, "volume": 130058.0}, {"date": "2024-05-29", "close": 32.4, "volume": 271131.0}, {"date": "2024-05-30", "close": 32.58, "volume": 314076.0}, {"date": "2024-05-31", "close": 32.91, "volume": 178136.0}, {"date": "2024-06-03", "close": 32.98, "volume": 442444.0}, {"date": "2024-06-04", "close": 32.585, "volume": 306656.0}, {"date": "2024-06-05", "close": 32.43, "volume": 374052.0}, {"date": "2024-06-06", "close": 32.56, "volume": 161382.0}, {"date": "2024-06-07", "close": 32.11, "volume": 305548.0}, {"date": "2024-06-10", "close": 32.25, "volume": 157965.0}, {"date": "2024-06-11", "close": 31.77, "volume": 217374.0}, {"date": "2024-06-12", "close": 32.02, "volume": 193737.0}, {"date": "2024-06-13", "close": 31.41, "volume": 233874.0}, {"date": "2024-06-14", "close": 31.15, "volume": 789006.0}, {"date": "2024-06-17", "close": 31.29, "volume": 198687.0}, {"date": "2024-06-18", "close": 31.43, "volume": 164244.0}, {"date": "2024-06-20", "close": 31.52, "volume": 204727.0}, {"date": "2024-06-21", "close": 31.22, "volume": 191895.0}, {"date": "2024-06-24", "close": 31.62, "volume": 236471.0}, {"date": "2024-06-25", "close": 31.475, "volume": 261820.0}, {"date": "2024-06-26", "close": 31.3, "volume": 121342.0}, {"date": "2024-06-27", "close": 30.29, "volume": 294811.0}, {"date": "2024-06-28", "close": 30.36, "volume": 188719.0}, {"date": "2024-07-01", "close": 30.61, "volume": 157362.0}, {"date": "2024-07-02", "close": 30.67, "volume": 350197.0}, {"date": "2024-07-03", "close": 31.09, "volume": 305059.0}, {"date": "2024-07-05", "close": 31.25, "volume": 168799.0}, {"date": "2024-07-08", "close": 31.01, "volume": 227908.0}, {"date": "2024-07-09", "close": 30.67, "volume": 403690.0}, {"date": "2024-07-10", "close": 31.015, "volume": 474595.0}, {"date": "2024-07-11", "close": 31.2, "volume": 161047.0}, {"date": "2024-07-12", "close": 31.385, "volume": 165490.0}, {"date": "2024-07-15", "close": 31.28, "volume": 161072.0}, {"date": "2024-07-16", "close": 31.32, "volume": 146354.0}, {"date": "2024-07-17", "close": 31.42, "volume": 352311.0}, {"date": "2024-07-18", "close": 31.21, "volume": 155574.0}, {"date": "2024-07-19", "close": 30.93, "volume": 132093.0}, {"date": "2024-07-22", "close": 31.13, "volume": 223652.0}, {"date": "2024-07-23", "close": 30.91, "volume": 233919.0}, {"date": "2024-07-24", "close": 30.65, "volume": 172525.0}, {"date": "2024-07-25", "close": 30.55, "volume": 195430.0}, {"date": "2024-07-26", "close": 30.92, "volume": 117609.0}, {"date": "2024-07-29", "close": 30.645, "volume": 156782.0}, {"date": "2024-07-30", "close": 30.63, "volume": 96262.0}, {"date": "2024-07-31", "close": 31.1, "volume": 249772.0}, {"date": "2024-08-01", "close": 30.21, "volume": 286700.0}, {"date": "2024-08-02", "close": 29.82, "volume": 361220.0}, {"date": "2024-08-05", "close": 29.1, "volume": 482965.0}, {"date": "2024-08-06", "close": 29.08, "volume": 606204.0}, {"date": "2024-08-07", "close": 29.29, "volume": 392645.0}, {"date": "2024-08-08", "close": 29.74, "volume": 192131.0}, {"date": "2024-08-09", "close": 29.77, "volume": 285151.0}, {"date": "2024-08-12", "close": 29.96, "volume": 247275.0}, {"date": "2024-08-13", "close": 30.22, "volume": 237246.0}, {"date": "2024-08-14", "close": 30.28, "volume": 266766.0}, {"date": "2024-08-15", "close": 30.64, "volume": 191584.0}, {"date": "2024-08-16", "close": 30.75, "volume": 99617.0}, {"date": "2024-08-19", "close": 31.12, "volume": 224596.0}, {"date": "2024-08-20", "close": 30.88, "volume": 127891.0}, {"date": "2024-08-21", "close": 31.16, "volume": 140366.0}, {"date": "2024-08-22", "close": 31.0, "volume": 174856.0}, {"date": "2024-08-23", "close": 31.6, "volume": 263405.0}, {"date": "2024-08-26", "close": 31.62, "volume": 102404.0}, {"date": "2024-08-27", "close": 31.68, "volume": 202398.0}, {"date": "2024-08-28", "close": 31.41, "volume": 60702.0}, {"date": "2024-08-29", "close": 31.62, "volume": 74641.0}, {"date": "2024-08-30", "close": 31.57, "volume": 179653.0}, {"date": "2024-09-03", "close": 30.94, "volume": 64975.0}, {"date": "2024-09-04", "close": 30.89, "volume": 107789.0}, {"date": "2024-09-05", "close": 30.97, "volume": 68288.0}, {"date": "2024-09-06", "close": 30.35, "volume": 199355.0}, {"date": "2024-09-09", "close": 30.57, "volume": 293553.0}, {"date": "2024-09-10", "close": 30.33, "volume": 365134.0}, {"date": "2024-09-11", "close": 30.33, "volume": 148670.0}, {"date": "2024-09-12", "close": 30.56, "volume": 398028.0}, {"date": "2024-09-13", "close": 30.83, "volume": 351663.0}, {"date": "2024-09-16", "close": 31.21, "volume": 183984.0}, {"date": "2024-09-17", "close": 31.19, "volume": 288610.0}, {"date": "2024-09-18", "close": 31.17, "volume": 245424.0}, {"date": "2024-09-19", "close": 31.66, "volume": 272464.0}, {"date": "2024-09-20", "close": 31.33, "volume": 167548.0}, {"date": "2024-09-23", "close": 31.56, "volume": 117888.0}, {"date": "2024-09-24", "close": 31.85, "volume": 256824.0}, {"date": "2024-09-25", "close": 31.68, "volume": 201728.0}, {"date": "2024-09-26", "close": 31.84, "volume": 244784.0}, {"date": "2024-09-27", "close": 31.81, "volume": 93173.0}, {"date": "2024-09-30", "close": 31.63, "volume": 159300.0}, {"date": "2024-10-01", "close": 31.64, "volume": 187939.0}, {"date": "2024-10-02", "close": 31.55, "volume": 98316.0}, {"date": "2024-10-03", "close": 31.41, "volume": 247170.0}, {"date": "2024-10-04", "close": 31.49, "volume": 161075.0}, {"date": "2024-10-07", "close": 31.38, "volume": 82246.0}, {"date": "2024-10-08", "close": 31.1562, "volume": 102371.0}, {"date": "2024-10-09", "close": 31.125, "volume": 160413.0}, {"date": "2024-10-10", "close": 31.29, "volume": 116867.0}, {"date": "2024-10-11", "close": 31.225, "volume": 52525.0}, {"date": "2024-10-14", "close": 31.19, "volume": 90704.0}, {"date": "2024-10-15", "close": 30.77, "volume": 115711.0}, {"date": "2024-10-16", "close": 30.96, "volume": 101198.0}, {"date": "2024-10-17", "close": 30.91, "volume": 222003.0}, {"date": "2024-10-18", "close": 31.02, "volume": 86656.0}, {"date": "2024-10-21", "close": 30.78, "volume": 120647.0}, {"date": "2024-10-22", "close": 30.66, "volume": 165450.0}, {"date": "2024-10-23", "close": 30.4, "volume": 176755.0}, {"date": "2024-10-24", "close": 30.41, "volume": 1005497.0}, {"date": "2024-10-25", "close": 30.45, "volume": 264948.0}, {"date": "2024-10-28", "close": 30.63, "volume": 156181.0}, {"date": "2024-10-29", "close": 30.37, "volume": 337677.0}, {"date": "2024-10-30", "close": 30.37, "volume": 68242.0}, {"date": "2024-10-31", "close": 30.265, "volume": 124222.0}, {"date": "2024-11-01", "close": 30.31, "volume": 814859.0}, {"date": "2024-11-04", "close": 30.4, "volume": 199242.0}, {"date": "2024-11-05", "close": 30.73, "volume": 238490.0}, {"date": "2024-11-06", "close": 30.33, "volume": 127852.0}, {"date": "2024-11-07", "close": 30.85, "volume": 203056.0}, {"date": "2024-11-08", "close": 30.24, "volume": 181212.0}, {"date": "2024-11-11", "close": 30.16, "volume": 274472.0}, {"date": "2024-11-12", "close": 29.6, "volume": 494457.0}, {"date": "2024-11-13", "close": 29.52, "volume": 358103.0}, {"date": "2024-11-14", "close": 29.69, "volume": 184689.0}, {"date": "2024-11-15", "close": 29.79, "volume": 333053.0}, {"date": "2024-11-18", "close": 30.07, "volume": 336888.0}, {"date": "2024-11-19", "close": 29.93, "volume": 541378.0}, {"date": "2024-11-20", "close": 29.95, "volume": 469808.0}, {"date": "2024-11-21", "close": 29.91, "volume": 436855.0}, {"date": "2024-11-22", "close": 30.06, "volume": 287595.0}, {"date": "2024-11-25", "close": 30.05, "volume": 442385.0}, {"date": "2024-11-26", "close": 29.79, "volume": 411693.0}, {"date": "2024-11-27", "close": 29.91, "volume": 406826.0}, {"date": "2024-11-29", "close": 30.25, "volume": 46471.0}, {"date": "2024-12-02", "close": 30.1, "volume": 226991.0}, {"date": "2024-12-03", "close": 30.33, "volume": 410145.0}, {"date": "2024-12-04", "close": 30.23, "volume": 170109.0}, {"date": "2024-12-05", "close": 30.51, "volume": 131857.0}, {"date": "2024-12-06", "close": 30.335, "volume": 203673.0}, {"date": "2024-12-09", "close": 30.43, "volume": 127002.0}, {"date": "2024-12-10", "close": 30.39, "volume": 133706.0}, {"date": "2024-12-11", "close": 30.53, "volume": 268129.0}, {"date": "2024-12-12", "close": 30.19, "volume": 277841.0}, {"date": "2024-12-13", "close": 30.14, "volume": 226159.0}, {"date": "2024-12-16", "close": 29.79, "volume": 223705.0}, {"date": "2024-12-17", "close": 29.54, "volume": 161285.0}, {"date": "2024-12-18", "close": 28.9, "volume": 205376.0}, {"date": "2024-12-19", "close": 28.89, "volume": 278585.0}, {"date": "2024-12-20", "close": 28.94, "volume": 578166.0}, {"date": "2024-12-23", "close": 28.97, "volume": 462053.0}, {"date": "2024-12-24", "close": 29.05, "volume": 247766.0}, {"date": "2024-12-26", "close": 29.26, "volume": 366861.0}, {"date": "2024-12-27", "close": 29.23, "volume": 255212.0}, {"date": "2024-12-30", "close": 29.055, "volume": 340872.0}, {"date": "2024-12-31", "close": 29.19, "volume": 931528.0}, {"date": "2025-01-02", "close": 29.23, "volume": 185963.0}, {"date": "2025-01-03", "close": 29.38, "volume": 244088.0}, {"date": "2025-01-06", "close": 29.65, "volume": 693037.0}, {"date": "2025-01-07", "close": 29.52, "volume": 699185.0}, {"date": "2025-01-08", "close": 29.38, "volume": 242799.0}, {"date": "2025-01-10", "close": 29.13, "volume": 352740.0}, {"date": "2025-01-13", "close": 29.06, "volume": 201724.0}, {"date": "2025-01-14", "close": 29.24, "volume": 324345.0}, {"date": "2025-01-15", "close": 29.63, "volume": 237389.0}, {"date": "2025-01-16", "close": 29.48, "volume": 271977.0}, {"date": "2025-01-17", "close": 29.68, "volume": 513957.0}, {"date": "2025-01-21", "close": 30.1, "volume": 370452.0}, {"date": "2025-01-22", "close": 29.85, "volume": 236630.0}, {"date": "2025-01-23", "close": 30.05, "volume": 214947.0}, {"date": "2025-01-24", "close": 30.03, "volume": 535802.0}, {"date": "2025-01-27", "close": 30.12, "volume": 206567.0}, {"date": "2025-01-28", "close": 30.02, "volume": 688413.0}, {"date": "2025-01-29", "close": 29.97, "volume": 394753.0}, {"date": "2025-01-30", "close": 30.3444, "volume": 265541.0}, {"date": "2025-01-31", "close": 29.945, "volume": 246576.0}, {"date": "2025-02-03", "close": 29.655, "volume": 564448.0}, {"date": "2025-02-04", "close": 30.21, "volume": 176883.0}, {"date": "2025-02-05", "close": 30.48, "volume": 119350.0}, {"date": "2025-02-06", "close": 30.67, "volume": 226727.0}, {"date": "2025-02-07", "close": 30.56, "volume": 176251.0}, {"date": "2025-02-10", "close": 30.86, "volume": 125998.0}, {"date": "2025-02-11", "close": 30.96, "volume": 160382.0}, {"date": "2025-02-12", "close": 30.86, "volume": 187338.0}, {"date": "2025-02-13", "close": 31.22, "volume": 341951.0}, {"date": "2025-02-14", "close": 31.32, "volume": 494195.0}, {"date": "2025-02-18", "close": 31.29, "volume": 196500.0}, {"date": "2025-02-19", "close": 31.07, "volume": 84806.0}, {"date": "2025-02-20", "close": 31.17, "volume": 122611.0}, {"date": "2025-02-21", "close": 30.99, "volume": 143991.0}, {"date": "2025-02-24", "close": 31.03, "volume": 266695.0}, {"date": "2025-02-25", "close": 31.22, "volume": 122252.0}, {"date": "2025-02-26", "close": 31.06, "volume": 126598.0}, {"date": "2025-02-27", "close": 30.9, "volume": 150285.0}, {"date": "2025-02-28", "close": 30.77, "volume": 252909.0}, {"date": "2025-03-03", "close": 30.93, "volume": 182900.0}, {"date": "2025-03-04", "close": 30.84, "volume": 346069.0}, {"date": "2025-03-05", "close": 31.72, "volume": 357867.0}, {"date": "2025-03-06", "close": 31.57, "volume": 213303.0}, {"date": "2025-03-07", "close": 32.03, "volume": 127901.0}, {"date": "2025-03-10", "close": 31.69, "volume": 146970.0}, {"date": "2025-03-11", "close": 31.54, "volume": 265281.0}, {"date": "2025-03-12", "close": 31.55, "volume": 281414.0}, {"date": "2025-03-13", "close": 31.5, "volume": 124614.0}, {"date": "2025-03-14", "close": 31.97, "volume": 287413.0}, {"date": "2025-03-17", "close": 32.31, "volume": 201819.0}, {"date": "2025-03-18", "close": 32.47, "volume": 227583.0}, {"date": "2025-03-19", "close": 32.62, "volume": 277056.0}, {"date": "2025-03-20", "close": 32.295, "volume": 169852.0}, {"date": "2025-03-21", "close": 32.07, "volume": 112893.0}, {"date": "2025-03-24", "close": 32.07, "volume": 182064.0}, {"date": "2025-03-25", "close": 32.35, "volume": 661898.0}, {"date": "2025-03-26", "close": 32.11, "volume": 112071.0}, {"date": "2025-03-27", "close": 32.07, "volume": 198371.0}, {"date": "2025-03-28", "close": 31.75, "volume": 213418.0}, {"date": "2025-03-31", "close": 31.41, "volume": 247939.0}, {"date": "2025-04-01", "close": 31.61, "volume": 308481.0}, {"date": "2025-04-02", "close": 31.58, "volume": 153197.0}, {"date": "2025-04-03", "close": 30.79, "volume": 793619.0}, {"date": "2025-04-04", "close": 28.83, "volume": 494245.0}, {"date": "2025-04-07", "close": 28.04, "volume": 413534.0}, {"date": "2025-04-08", "close": 27.79, "volume": 1921320.0}, {"date": "2025-04-09", "close": 29.76, "volume": 196739.0}, {"date": "2025-04-10", "close": 28.95, "volume": 161555.0}, {"date": "2025-04-11", "close": 29.83, "volume": 267074.0}, {"date": "2025-04-14", "close": 30.08, "volume": 126022.0}, {"date": "2025-04-15", "close": 30.34, "volume": 309467.0}, {"date": "2025-04-16", "close": 30.42, "volume": 128462.0}, {"date": "2025-04-17", "close": 30.73, "volume": 141650.0}, {"date": "2025-04-21", "close": 30.71, "volume": 208466.0}, {"date": "2025-04-22", "close": 31.26, "volume": 118813.0}, {"date": "2025-04-23", "close": 31.38, "volume": 367399.0}, {"date": "2025-04-24", "close": 31.58, "volume": 113259.0}, {"date": "2025-04-25", "close": 31.7, "volume": 167811.0}, {"date": "2025-04-28", "close": 31.96, "volume": 100034.0}, {"date": "2025-04-29", "close": 31.95, "volume": 157107.0}, {"date": "2025-04-30", "close": 31.75, "volume": 345840.0}, {"date": "2025-05-01", "close": 31.58, "volume": 124511.0}, {"date": "2025-05-02", "close": 32.07, "volume": 168705.0}, {"date": "2025-05-05", "close": 31.99, "volume": 226195.0}, {"date": "2025-05-06", "close": 32.25, "volume": 100475.0}, {"date": "2025-05-07", "close": 31.96, "volume": 97458.0}, {"date": "2025-05-08", "close": 31.88, "volume": 217824.0}, {"date": "2025-05-09", "close": 32.18, "volume": 241179.0}, {"date": "2025-05-12", "close": 32.47, "volume": 138064.0}, {"date": "2025-05-13", "close": 32.67, "volume": 121209.0}, {"date": "2025-05-14", "close": 32.54, "volume": 231469.0}, {"date": "2025-05-15", "close": 32.74, "volume": 116248.0}, {"date": "2025-05-16", "close": 32.87, "volume": 91500.0}, {"date": "2025-05-19", "close": 32.97, "volume": 65318.0}, {"date": "2025-05-20", "close": 33.25, "volume": 165197.0}, {"date": "2025-05-21", "close": 33.07, "volume": 202388.0}, {"date": "2025-05-22", "close": 33.09, "volume": 128257.0}, {"date": "2025-05-23", "close": 33.27, "volume": 68456.0}, {"date": "2025-05-27", "close": 33.54, "volume": 115748.0}, {"date": "2025-05-28", "close": 33.23, "volume": 217622.0}, {"date": "2025-05-29", "close": 33.42, "volume": 285909.0}, {"date": "2025-05-30", "close": 33.19, "volume": 97779.0}, {"date": "2025-06-02", "close": 33.65, "volume": 187444.0}, {"date": "2025-06-03", "close": 33.45, "volume": 203838.0}, {"date": "2025-06-04", "close": 33.52, "volume": 111113.0}, {"date": "2025-06-05", "close": 33.38, "volume": 137949.0}, {"date": "2025-06-06", "close": 33.44, "volume": 69918.0}, {"date": "2025-06-09", "close": 33.53, "volume": 109750.0}, {"date": "2025-06-10", "close": 33.69, "volume": 123915.0}, {"date": "2025-06-11", "close": 33.88, "volume": 97155.0}, {"date": "2025-06-12", "close": 34.12, "volume": 90157.0}, {"date": "2025-06-13", "close": 34.0, "volume": 79412.0}, {"date": "2025-06-16", "close": 34.16, "volume": 62998.0}, {"date": "2025-06-17", "close": 33.78, "volume": 123422.0}, {"date": "2025-06-18", "close": 33.82, "volume": 154614.0}, {"date": "2025-06-20", "close": 33.5, "volume": 89050.0}, {"date": "2025-06-23", "close": 33.43, "volume": 164115.0}, {"date": "2025-06-24", "close": 33.66, "volume": 104162.0}, {"date": "2025-06-25", "close": 33.55, "volume": 125735.0}, {"date": "2025-06-26", "close": 33.93, "volume": 244824.0}, {"date": "2025-06-27", "close": 34.06, "volume": 71576.0}, {"date": "2025-06-30", "close": 34.03, "volume": 180109.0}, {"date": "2025-07-01", "close": 34.18, "volume": 106202.0}, {"date": "2025-07-02", "close": 34.46, "volume": 99199.0}, {"date": "2025-07-03", "close": 34.47, "volume": 65226.0}, {"date": "2025-07-07", "close": 33.78, "volume": 101027.0}, {"date": "2025-07-08", "close": 34.25, "volume": 79548.0}, {"date": "2025-07-09", "close": 34.41, "volume": 379595.0}, {"date": "2025-07-10", "close": 34.52, "volume": 142828.0}, {"date": "2025-07-11", "close": 34.46, "volume": 197441.0}, {"date": "2025-07-14", "close": 34.39, "volume": 112117.0}, {"date": "2025-07-15", "close": 33.925, "volume": 198817.0}, {"date": "2025-07-16", "close": 34.07, "volume": 112972.0}, {"date": "2025-07-17", "close": 33.98, "volume": 170404.0}, {"date": "2025-07-18", "close": 33.92, "volume": 82165.0}, {"date": "2025-07-21", "close": 34.2, "volume": 76293.0}, {"date": "2025-07-22", "close": 34.51, "volume": 140788.0}, {"date": "2025-07-23", "close": 35.38, "volume": 134940.0}, {"date": "2025-07-24", "close": 35.17, "volume": 55231.0}, {"date": "2025-07-25", "close": 35.07, "volume": 53921.0}, {"date": "2025-07-28", "close": 34.72, "volume": 102104.0}, {"date": "2025-07-29", "close": 34.69, "volume": 183637.0}, {"date": "2025-07-30", "close": 34.36, "volume": 139091.0}, {"date": "2025-07-31", "close": 34.075, "volume": 186269.0}, {"date": "2025-08-01", "close": 34.0, "volume": 85480.0}, {"date": "2025-08-04", "close": 34.24, "volume": 118127.0}, {"date": "2025-08-05", "close": 34.335, "volume": 161692.0}, {"date": "2025-08-06", "close": 34.48, "volume": 212483.0}, {"date": "2025-08-07", "close": 34.76, "volume": 142255.0}, {"date": "2025-08-08", "close": 35.07, "volume": 82629.0}, {"date": "2025-08-11", "close": 35.01, "volume": 88165.0}, {"date": "2025-08-12", "close": 35.49, "volume": 324205.0}, {"date": "2025-08-13", "close": 35.725, "volume": 127692.0}, {"date": "2025-08-14", "close": 35.525, "volume": 113186.0}, {"date": "2025-08-15", "close": 35.72, "volume": 86569.0}, {"date": "2025-08-18", "close": 35.66, "volume": 140562.0}, {"date": "2025-08-19", "close": 35.66, "volume": 119221.0}, {"date": "2025-08-20", "close": 35.79, "volume": 190599.0}, {"date": "2025-08-21", "close": 35.64, "volume": 97354.0}, {"date": "2025-08-22", "close": 36.33, "volume": 148508.0}, {"date": "2025-08-25", "close": 35.77, "volume": 92431.0}, {"date": "2025-08-26", "close": 35.65, "volume": 65011.0}, {"date": "2025-08-27", "close": 35.72, "volume": 82843.0}, {"date": "2025-08-28", "close": 35.95, "volume": 73185.0}, {"date": "2025-08-29", "close": 35.775, "volume": 89285.0}, {"date": "2025-09-02", "close": 35.62, "volume": 132714.0}, {"date": "2025-09-03", "close": 35.57, "volume": 93532.0}, {"date": "2025-09-04", "close": 35.69, "volume": 97086.0}, {"date": "2025-09-05", "close": 35.84, "volume": 68372.0}, {"date": "2025-09-08", "close": 36.14, "volume": 138426.0}, {"date": "2025-09-09", "close": 36.13, "volume": 101123.0}, {"date": "2025-09-10", "close": 36.14, "volume": 88450.0}, {"date": "2025-09-11", "close": 36.48, "volume": 189888.0}, {"date": "2025-09-12", "close": 36.295, "volume": 54989.0}, {"date": "2025-09-15", "close": 36.5, "volume": 90538.0}, {"date": "2025-09-16", "close": 36.74, "volume": 77941.0}, {"date": "2025-09-17", "close": 36.607, "volume": 78937.0}, {"date": "2025-09-18", "close": 36.56, "volume": 74930.0}, {"date": "2025-09-19", "close": 36.23, "volume": 219122.0}, {"date": "2025-09-22", "close": 36.42, "volume": 84993.0}, {"date": "2025-09-23", "close": 36.49, "volume": 67516.0}, {"date": "2025-09-24", "close": 36.43, "volume": 127878.0}, {"date": "2025-09-25", "close": 36.34, "volume": 259023.0}, {"date": "2025-09-26", "close": 36.41, "volume": 188068.0}, {"date": "2025-09-29", "close": 36.5, "volume": 106436.0}, {"date": "2025-09-30", "close": 36.42, "volume": 92953.0}, {"date": "2025-10-01", "close": 36.73, "volume": 69242.0}, {"date": "2025-10-02", "close": 36.76, "volume": 81962.0}, {"date": "2025-10-03", "close": 37.0, "volume": 43901.0}, {"date": "2025-10-06", "close": 37.15, "volume": 91464.0}, {"date": "2025-10-07", "close": 36.9, "volume": 75777.0}, {"date": "2025-10-08", "close": 36.88, "volume": 72257.0}, {"date": "2025-10-09", "close": 36.72, "volume": 54081.0}, {"date": "2025-10-10", "close": 35.77, "volume": 94526.0}, {"date": "2025-10-13", "close": 36.2566, "volume": 49501.0}, {"date": "2025-10-14", "close": 36.365, "volume": 78636.0}, {"date": "2025-10-15", "close": 36.68, "volume": 90592.0}, {"date": "2025-10-16", "close": 36.91, "volume": 90730.0}, {"date": "2025-10-17", "close": 37.185, "volume": 66593.0}, {"date": "2025-10-20", "close": 37.41, "volume": 32034.0}, {"date": "2025-10-21", "close": 37.09, "volume": 473259.0}, {"date": "2025-10-22", "close": 37.37, "volume": 97251.0}, {"date": "2025-10-23", "close": 37.64, "volume": 50262.0}, {"date": "2025-10-24", "close": 37.755, "volume": 81308.0}, {"date": "2025-10-27", "close": 38.17, "volume": 67214.0}, {"date": "2025-10-28", "close": 38.16, "volume": 73220.0}, {"date": "2025-10-29", "close": 38.26, "volume": 114677.0}, {"date": "2025-10-30", "close": 37.95, "volume": 68463.0}, {"date": "2025-10-31", "close": 38.01, "volume": 106197.0}, {"date": "2025-11-03", "close": 38.2, "volume": 111585.0}, {"date": "2025-11-04", "close": 37.4, "volume": 106056.0}, {"date": "2025-11-05", "close": 37.69, "volume": 73268.0}, {"date": "2025-11-06", "close": 37.58, "volume": 64302.0}, {"date": "2025-11-07", "close": 37.7229, "volume": 82031.0}, {"date": "2025-11-10", "close": 38.27, "volume": 130078.0}, {"date": "2025-11-11", "close": 38.59, "volume": 90748.0}, {"date": "2025-11-12", "close": 38.79, "volume": 132721.0}, {"date": "2025-11-13", "close": 38.53, "volume": 90034.0}, {"date": "2025-11-14", "close": 38.63, "volume": 198487.0}, {"date": "2025-11-17", "close": 38.23, "volume": 103109.0}, {"date": "2025-11-18", "close": 37.93, "volume": 127748.0}, {"date": "2025-11-19", "close": 37.64, "volume": 115491.0}, {"date": "2025-11-20", "close": 37.0, "volume": 190482.0}, {"date": "2025-11-21", "close": 37.5, "volume": 166080.0}, {"date": "2025-11-24", "close": 37.65, "volume": 83987.0}, {"date": "2025-11-25", "close": 37.965, "volume": 94517.0}, {"date": "2025-11-26", "close": 38.33, "volume": 160869.0}, {"date": "2025-11-28", "close": 38.43, "volume": 35639.0}, {"date": "2025-12-01", "close": 38.44, "volume": 113649.0}, {"date": "2025-12-02", "close": 38.61, "volume": 98211.0}, {"date": "2025-12-03", "close": 38.94, "volume": 97265.0}, {"date": "2025-12-04", "close": 38.95, "volume": 200641.0}, {"date": "2025-12-05", "close": 39.0, "volume": 203354.0}, {"date": "2025-12-08", "close": 39.05, "volume": 213461.0}, {"date": "2025-12-09", "close": 39.14, "volume": 135815.0}, {"date": "2025-12-10", "close": 39.475, "volume": 132346.0}, {"date": "2025-12-11", "close": 39.61, "volume": 118841.0}, {"date": "2025-12-12", "close": 39.33, "volume": 93881.0}, {"date": "2025-12-15", "close": 39.4, "volume": 69437.0}, {"date": "2025-12-16", "close": 38.94, "volume": 135837.0}, {"date": "2025-12-17", "close": 38.82, "volume": 99565.0}, {"date": "2025-12-18", "close": 38.97, "volume": 106781.0}, {"date": "2025-12-19", "close": 39.03, "volume": 180521.0}, {"date": "2025-12-22", "close": 38.97, "volume": 142148.0}, {"date": "2025-12-23", "close": 39.24, "volume": 164208.0}, {"date": "2025-12-24", "close": 39.29, "volume": 40169.0}, {"date": "2025-12-26", "close": 39.22, "volume": 63507.0}, {"date": "2025-12-29", "close": 39.34, "volume": 102320.0}, {"date": "2025-12-30", "close": 38.92, "volume": 96338.0}, {"date": "2025-12-31", "close": 38.68, "volume": 78982.0}, {"date": "2026-01-02", "close": 39.11, "volume": 181911.0}, {"date": "2026-01-05", "close": 39.25, "volume": 146768.0}, {"date": "2026-01-06", "close": 39.33, "volume": 234825.0}, {"date": "2026-01-07", "close": 39.26, "volume": 114277.0}, {"date": "2026-01-08", "close": 39.41, "volume": 110961.0}, {"date": "2026-01-09", "close": 39.73, "volume": 132538.0}, {"date": "2026-01-12", "close": 39.95, "volume": 124588.0}, {"date": "2026-01-13", "close": 39.87, "volume": 183368.0}, {"date": "2026-01-14", "close": 40.3, "volume": 161863.0}, {"date": "2026-01-15", "close": 40.04, "volume": 256739.0}, {"date": "2026-01-16", "close": 40.11, "volume": 490606.0}, {"date": "2026-01-20", "close": 39.92, "volume": 237700.0}, {"date": "2026-01-21", "close": 40.59, "volume": 150367.0}, {"date": "2026-01-22", "close": 40.47, "volume": 171352.0}, {"date": "2026-01-23", "close": 40.97, "volume": 110691.0}, {"date": "2026-01-26", "close": 41.05, "volume": 133418.0}, {"date": "2026-01-27", "close": 41.59, "volume": 309873.0}, {"date": "2026-01-28", "close": 41.4, "volume": 293547.0}, {"date": "2026-01-29", "close": 41.73, "volume": 388535.0}, {"date": "2026-01-30", "close": 41.04, "volume": 260963.0}, {"date": "2026-02-02", "close": 41.12, "volume": 147163.0}, {"date": "2026-02-03", "close": 41.6, "volume": 194498.0}, {"date": "2026-02-04", "close": 41.86, "volume": 304579.0}, {"date": "2026-02-05", "close": 41.34, "volume": 220044.0}, {"date": "2026-02-06", "close": 42.3, "volume": 474767.0}, {"date": "2026-02-09", "close": 42.62, "volume": 225577.0}, {"date": "2026-02-10", "close": 42.69, "volume": 375059.0}, {"date": "2026-02-11", "close": 43.41, "volume": 224240.0}, {"date": "2026-02-12", "close": 42.97, "volume": 958495.0}, {"date": "2026-02-13", "close": 43.25, "volume": 675283.0}, {"date": "2026-02-17", "close": 43.0, "volume": 242197.0}, {"date": "2026-02-18", "close": 43.13, "volume": 796524.0}, {"date": "2026-02-19", "close": 43.46, "volume": 234145.0}, {"date": "2026-02-20", "close": 43.78, "volume": 148957.0}, {"date": "2026-02-23", "close": 43.78, "volume": 160320.0}, {"date": "2026-02-24", "close": 43.85, "volume": 147131.0}, {"date": "2026-02-25", "close": 44.41, "volume": 198315.0}, {"date": "2026-02-26", "close": 44.53, "volume": 220365.0}, {"date": "2026-02-27", "close": 44.77, "volume": 253350.0}, {"date": "2026-03-02", "close": 44.26, "volume": 353520.0}, {"date": "2026-03-03", "close": 42.77, "volume": 353271.0}, {"date": "2026-03-04", "close": 42.66, "volume": 226341.0}, {"date": "2026-03-05", "close": 41.84, "volume": 617191.0}, {"date": "2026-03-06", "close": 41.89, "volume": 174534.0}, {"date": "2026-03-09", "close": 42.075, "volume": 500128.0}, {"date": "2026-03-10", "close": 41.92, "volume": 291004.0}, {"date": "2026-03-11", "close": 42.29, "volume": 136124.0}, {"date": "2026-03-12", "close": 41.83, "volume": 137764.0}, {"date": "2026-03-13", "close": 41.62, "volume": 200570.0}, {"date": "2026-03-16", "close": 42.26, "volume": 247785.0}, {"date": "2026-03-17", "close": 42.6, "volume": 148236.0}, {"date": "2026-03-18", "close": 42.12, "volume": 162188.0}, {"date": "2026-03-19", "close": 42.19, "volume": 233148.0}, {"date": "2026-03-20", "close": 41.145, "volume": 169235.0}, {"date": "2026-03-23", "close": 41.645, "volume": 303277.0}, {"date": "2026-03-24", "close": 41.67, "volume": 219622.0}, {"date": "2026-03-25", "close": 42.07, "volume": 188333.0}, {"date": "2026-03-26", "close": 41.53, "volume": 165775.0}, {"date": "2026-03-27", "close": 41.48, "volume": 96325.0}, {"date": "2026-03-30", "close": 41.49, "volume": 250069.0}, {"date": "2026-03-31", "close": 42.44, "volume": 238588.0}, {"date": "2026-04-01", "close": 42.85, "volume": 175534.0}, {"date": "2026-04-02", "close": 42.8, "volume": 209365.0}, {"date": "2026-04-06", "close": 42.94, "volume": 159528.0}, {"date": "2026-04-07", "close": 42.99, "volume": 213227.0}, {"date": "2026-04-08", "close": 44.0, "volume": 169760.0}, {"date": "2026-04-09", "close": 43.87, "volume": 184766.0}, {"date": "2026-04-10", "close": 43.86, "volume": 144793.0}, {"date": "2026-04-13", "close": 43.95, "volume": 124759.0}, {"date": "2026-04-14", "close": 44.1, "volume": 254435.0}, {"date": "2026-04-15", "close": 43.81, "volume": 117074.0}, {"date": "2026-04-16", "close": 44.03, "volume": 648408.0}, {"date": "2026-04-17", "close": 44.15, "volume": 415674.0}, {"date": "2026-04-20", "close": 43.94, "volume": 219348.0}, {"date": "2026-04-21", "close": 43.34, "volume": 291458.0}, {"date": "2026-04-22", "close": 43.86, "volume": 115086.0}, {"date": "2026-04-23", "close": 43.6, "volume": 140573.0}, {"date": "2026-04-24", "close": 43.82, "volume": 149531.0}, {"date": "2026-04-27", "close": 43.44, "volume": 122111.0}, {"date": "2026-04-28", "close": 43.6, "volume": 89258.0}, {"date": "2026-04-29", "close": 43.47, "volume": 109756.0}, {"date": "2026-04-30", "close": 44.46, "volume": 242455.0}, {"date": "2026-05-01", "close": 44.44, "volume": 157251.0}, {"date": "2026-05-04", "close": 43.83, "volume": 143888.0}, {"date": "2026-05-05", "close": 44.69, "volume": 171830.0}, {"date": "2026-05-06", "close": 45.03, "volume": 112725.0}, {"date": "2026-05-07", "close": 44.6, "volume": 155139.0}, {"date": "2026-05-08", "close": 45.18, "volume": 241289.0}, {"date": "2026-05-11", "close": 45.525, "volume": 245864.0}, {"date": "2026-05-12", "close": 45.06, "volume": 249737.0}, {"date": "2026-05-13", "close": 45.58, "volume": 203110.0}, {"date": "2026-05-14", "close": 45.45, "volume": 157794.0}, {"date": "2026-05-15", "close": 44.75, "volume": 158739.0}, {"date": "2026-05-18", "close": 44.92, "volume": 159327.0}, {"date": "2026-05-19", "close": 44.44, "volume": 121944.0}, {"date": "2026-05-20", "close": 44.86, "volume": 176362.0}, {"date": "2026-05-21", "close": 45.25, "volume": 628619.0}, {"date": "2026-05-22", "close": 44.88, "volume": 94503.0}, {"date": "2026-05-26", "close": 45.36, "volume": 176380.0}, {"date": "2026-05-27", "close": 44.99, "volume": 185002.0}, {"date": "2026-05-28", "close": 45.03, "volume": 326767.0}, {"date": "2026-05-29", "close": 45.24, "volume": 226549.0}, {"date": "2026-06-01", "close": 45.6, "volume": 187656.0}, {"date": "2026-06-02", "close": 45.64, "volume": 274585.0}, {"date": "2026-06-03", "close": 45.35, "volume": 271486.0}, {"date": "2026-06-04", "close": 45.09, "volume": 157229.0}, {"date": "2026-06-05", "close": 43.63, "volume": 249308.0}, {"date": "2026-06-08", "close": 43.95, "volume": 190734.0}, {"date": "2026-06-09", "close": 43.26, "volume": 300009.0}, {"date": "2026-06-10", "close": 42.94, "volume": 105429.0}, {"date": "2026-06-11", "close": 44.07, "volume": 714133.0}, {"date": "2026-06-12", "close": 43.9, "volume": 237786.0}, {"date": "2026-06-15", "close": 44.25, "volume": 230482.0}, {"date": "2026-06-16", "close": 44.07, "volume": 110501.0}, {"date": "2026-06-17", "close": 43.185, "volume": 97469.0}, {"date": "2026-06-18", "close": 42.86, "volume": 72906.0}, {"date": "2026-06-22", "close": 42.63, "volume": 176075.0}, {"date": "2026-06-23", "close": 41.745, "volume": 199731.0}, {"date": "2026-06-24", "close": 41.59, "volume": 158199.0}, {"date": "2026-06-25", "close": 41.55, "volume": 242765.0}, {"date": "2026-06-26", "close": 41.69, "volume": 217498.0}, {"date": "2026-06-29", "close": 41.76, "volume": 165138.0}, {"date": "2026-06-30", "close": 41.63, "volume": 163556.0}, {"date": "2026-07-01", "close": 41.33, "volume": 197224.0}, {"date": "2026-07-02", "close": 42.2, "volume": 181670.0}, {"date": "2026-07-06", "close": 42.52, "volume": 303044.0}, {"date": "2026-07-07", "close": 42.38, "volume": 138952.0}, {"date": "2026-07-08", "close": 42.04, "volume": 103557.0}, {"date": "2026-07-09", "close": 42.06, "volume": 132238.0}, {"date": "2026-07-10", "close": 42.44, "volume": 91421.0}, {"date": "2026-07-13", "close": 42.37, "volume": 131946.0}, {"date": "2026-07-14", "close": 42.52, "volume": 229891.0}, {"date": "2026-07-15", "close": 42.62, "volume": 127570.0}, {"date": "2026-07-16", "close": 42.66, "volume": 212105.0}, {"date": "2026-07-17", "close": 42.71, "volume": 112812.0}, {"date": "2026-07-20", "close": 42.42, "volume": 153833.0}, {"date": "2026-07-21", "close": 42.71, "volume": 203611.0}, {"date": "2026-07-22", "close": 42.88, "volume": 486868.0}, {"date": "2026-07-23", "close": 42.5, "volume": 170641.0}, {"date": "2026-07-24", "close": 42.56, "volume": 314911.0}, {"date": "2026-07-27", "close": 42.93, "volume": 113293.0}, {"date": "2026-07-28", "close": 43.27, "volume": 353218.0}, {"date": "2026-07-29", "close": 43.39, "volume": 138793.0}, {"date": "2026-07-30", "close": 44.23, "volume": 120778.0}, {"date": "2026-07-31", "close": 43.7, "volume": 232092.0}, {"date": "2026-08-03", "close": 43.91, "volume": 96982.0}, {"date": "2026-08-04", "close": 44.03, "volume": 149984.0}, {"date": "2026-08-05", "close": 44.12, "volume": 92061.0}, {"date": "2026-08-06", "close": 44.5, "volume": 290771.0}, {"date": "2026-08-07", "close": 45.18, "volume": 98867.0}, {"date": "2026-08-10", "close": 44.86, "volume": 68379.0}, {"date": "2026-08-11", "close": 44.83, "volume": 59854.0}, {"date": "2026-08-12", "close": 44.72, "volume": 82506.0}, {"date": "2026-08-13", "close": 44.69, "volume": 81144.0}, {"date": "2026-08-14", "close": 45.005, "volume": 82275.0}, {"date": "2026-08-17", "close": 44.89, "volume": 80375.0}, {"date": "2026-08-18", "close": 44.66, "volume": 97813.0}, {"date": "2026-08-19", "close": 45.48, "volume": 117573.0}, {"date": "2026-08-20", "close": 45.52, "volume": 177286.0}, {"date": "2026-08-21", "close": 45.77, "volume": 99195.0}, {"date": "2026-08-24", "close": 45.88, "volume": 252141.0}, {"date": "2026-08-25", "close": 46.04, "volume": 81276.0}, {"date": "2026-08-26", "close": 45.62, "volume": 102175.0}, {"date": "2026-08-27", "close": 45.43, "volume": 113274.0}, {"date": "2026-08-28", "close": 45.19, "volume": 107783.0}, {"date": "2026-08-31", "close": 45.15, "volume": 58764.0}, {"date": "2026-09-01", "close": 44.86, "volume": 157743.0}, {"date": "2026-09-02", "close": 44.9, "volume": 49143.0}, {"date": "2026-09-03", "close": 44.68, "volume": 128453.0}, {"date": "2026-09-04", "close": 44.58, "volume": 164290.0}, {"date": "2026-09-08", "close": 44.43, "volume": 268867.0}, {"date": "2026-09-09", "close": 44.09, "volume": 125885.0}, {"date": "2026-09-10", "close": 43.78, "volume": 121959.0}, {"date": "2026-09-11", "close": 44.16, "volume": 98990.0}, {"date": "2026-09-14", "close": 44.22, "volume": 64425.0}, {"date": "2026-09-15", "close": 43.96, "volume": 60370.0}, {"date": "2026-09-16", "close": 43.61, "volume": 146776.0}, {"date": "2026-09-17", "close": 43.995, "volume": 169784.0}, {"date": "2026-09-18", "close": 43.295, "volume": 200049.0}], "refreshing": true}