{"ticker": "IDV", "overview": {"name": "iShares International Select Dividend 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": "IDV", "has_prices": true, "as_of": "2026-08-07", "last": 44.61, "prev_close": 44.43, "change": 0.17999999999999972, "change_pct": 0.004051316677920318, "session_volume": 418423.0, "vwap_5": 44.437299149337015, "vwap_20": 43.490115539488464, "vwap_60": 43.37334677235025, "vwap_250": 41.32055755829983, "high_52w": 45.37, "low_52w": 36.945, "avg_volume_20": 735291.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-6", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up IDV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238708}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-2", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells IDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443988}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-2", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells IDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443988}, {"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-2", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps IDV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400308}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-2", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps IDV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400308}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-2", "src": "CONGRESS", "ticker": "IDV", "cik": "", "company": "iShares International Select Dividend ETF", "company_raw": "iShares International Select Dividend (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps IDV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400308}], "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. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IDV", "has_prices": true, "summary": {"n": 1, "avg": 0.618063112078346, "win_rate": 1.0, "best": 0.618063112078346, "worst": 0.618063112078346, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 27.57, "return": 0.618063112078346}]}, "price_series": [{"date": "2016-08-08", "close": 29.55, "volume": 502029.0}, {"date": "2016-08-09", "close": 29.77, "volume": 814327.0}, {"date": "2016-08-10", "close": 29.82, "volume": 437807.0}, {"date": "2016-08-11", "close": 30.03, "volume": 713201.0}, {"date": "2016-08-12", "close": 29.93, "volume": 480353.0}, {"date": "2016-08-15", "close": 30.04, "volume": 331512.0}, {"date": "2016-08-16", "close": 30.01, "volume": 936839.0}, {"date": "2016-08-17", "close": 30.06, "volume": 563445.0}, {"date": "2016-08-18", "close": 30.29, "volume": 497129.0}, {"date": "2016-08-19", "close": 30.02, "volume": 573125.0}, {"date": "2016-08-22", "close": 30.04, "volume": 403214.0}, {"date": "2016-08-23", "close": 30.18, "volume": 959601.0}, {"date": "2016-08-24", "close": 30.09, "volume": 714295.0}, {"date": "2016-08-25", "close": 30.05, "volume": 706882.0}, {"date": "2016-08-26", "close": 29.86, "volume": 758040.0}, {"date": "2016-08-29", "close": 29.91, "volume": 444051.0}, {"date": "2016-08-30", "close": 29.87, "volume": 423861.0}, {"date": "2016-08-31", "close": 29.75, "volume": 528369.0}, {"date": "2016-09-01", "close": 29.89, "volume": 555396.0}, {"date": "2016-09-02", "close": 30.29, "volume": 466075.0}, {"date": "2016-09-06", "close": 30.64, "volume": 741197.0}, {"date": "2016-09-07", "close": 30.63, "volume": 440124.0}, {"date": "2016-09-08", "close": 30.61, "volume": 512638.0}, {"date": "2016-09-09", "close": 29.85, "volume": 647916.0}, {"date": "2016-09-12", "close": 30.05, "volume": 860822.0}, {"date": "2016-09-13", "close": 29.23, "volume": 801214.0}, {"date": "2016-09-14", "close": 29.3, "volume": 595766.0}, {"date": "2016-09-15", "close": 29.69, "volume": 837327.0}, {"date": "2016-09-16", "close": 29.37, "volume": 545911.0}, {"date": "2016-09-19", "close": 29.48, "volume": 566618.0}, {"date": "2016-09-20", "close": 29.58, "volume": 385559.0}, {"date": "2016-09-21", "close": 30.0, "volume": 307196.0}, {"date": "2016-09-22", "close": 30.27, "volume": 736795.0}, {"date": "2016-09-23", "close": 30.07, "volume": 425913.0}, {"date": "2016-09-26", "close": 29.54, "volume": 374533.0}, {"date": "2016-09-27", "close": 29.61, "volume": 455929.0}, {"date": "2016-09-28", "close": 29.93, "volume": 588853.0}, {"date": "2016-09-29", "close": 29.71, "volume": 823429.0}, {"date": "2016-09-30", "close": 29.98, "volume": 582054.0}, {"date": "2016-10-03", "close": 29.92, "volume": 410769.0}, {"date": "2016-10-04", "close": 29.81, "volume": 699025.0}, {"date": "2016-10-05", "close": 29.89, "volume": 453684.0}, {"date": "2016-10-06", "close": 29.72, "volume": 418960.0}, {"date": "2016-10-07", "close": 29.56, "volume": 566961.0}, {"date": "2016-10-10", "close": 29.71, "volume": 283509.0}, {"date": "2016-10-11", "close": 29.23, "volume": 569182.0}, {"date": "2016-10-12", "close": 29.29, "volume": 331945.0}, {"date": "2016-10-13", "close": 29.24, "volume": 743078.0}, {"date": "2016-10-14", "close": 29.29, "volume": 467444.0}, {"date": "2016-10-17", "close": 29.18, "volume": 446420.0}, {"date": "2016-10-18", "close": 29.49, "volume": 586415.0}, {"date": "2016-10-19", "close": 29.56, "volume": 510872.0}, {"date": "2016-10-20", "close": 29.49, "volume": 470842.0}, {"date": "2016-10-21", "close": 29.35, "volume": 580752.0}, {"date": "2016-10-24", "close": 29.33, "volume": 406758.0}, {"date": "2016-10-25", "close": 29.41, "volume": 904288.0}, {"date": "2016-10-26", "close": 29.23, "volume": 432025.0}, {"date": "2016-10-27", "close": 29.09, "volume": 440433.0}, {"date": "2016-10-28", "close": 29.12, "volume": 466189.0}, {"date": "2016-10-31", "close": 29.1, "volume": 558330.0}, {"date": "2016-11-01", "close": 29.06, "volume": 691310.0}, {"date": "2016-11-02", "close": 28.82, "volume": 686151.0}, {"date": "2016-11-03", "close": 28.83, "volume": 525719.0}, {"date": "2016-11-04", "close": 28.51, "volume": 640844.0}, {"date": "2016-11-07", "close": 29.01, "volume": 412598.0}, {"date": "2016-11-08", "close": 29.15, "volume": 547945.0}, {"date": "2016-11-09", "close": 29.05, "volume": 1194114.0}, {"date": "2016-11-10", "close": 28.92, "volume": 1369525.0}, {"date": "2016-11-11", "close": 28.71, "volume": 517663.0}, {"date": "2016-11-14", "close": 28.46, "volume": 1176876.0}, {"date": "2016-11-15", "close": 28.7, "volume": 487767.0}, {"date": "2016-11-16", "close": 28.43, "volume": 497721.0}, {"date": "2016-11-17", "close": 28.47, "volume": 615245.0}, {"date": "2016-11-18", "close": 28.32, "volume": 570852.0}, {"date": "2016-11-21", "close": 28.6, "volume": 502704.0}, {"date": "2016-11-22", "close": 28.7, "volume": 635301.0}, {"date": "2016-11-23", "close": 28.66, "volume": 1563528.0}, {"date": "2016-11-25", "close": 28.87, "volume": 379711.0}, {"date": "2016-11-28", "close": 28.75, "volume": 1091227.0}, {"date": "2016-11-29", "close": 28.88, "volume": 775769.0}, {"date": "2016-11-30", "close": 28.79, "volume": 961412.0}, {"date": "2016-12-01", "close": 28.92, "volume": 598550.0}, {"date": "2016-12-02", "close": 28.97, "volume": 803662.0}, {"date": "2016-12-05", "close": 29.14, "volume": 591768.0}, {"date": "2016-12-06", "close": 29.33, "volume": 811991.0}, {"date": "2016-12-07", "close": 29.71, "volume": 905817.0}, {"date": "2016-12-08", "close": 29.73, "volume": 789136.0}, {"date": "2016-12-09", "close": 29.91, "volume": 837652.0}, {"date": "2016-12-12", "close": 29.97, "volume": 537020.0}, {"date": "2016-12-13", "close": 30.21, "volume": 723126.0}, {"date": "2016-12-14", "close": 29.7, "volume": 1048585.0}, {"date": "2016-12-15", "close": 29.56, "volume": 933814.0}, {"date": "2016-12-16", "close": 29.54, "volume": 1298096.0}, {"date": "2016-12-19", "close": 29.42, "volume": 880716.0}, {"date": "2016-12-20", "close": 29.55, "volume": 668553.0}, {"date": "2016-12-21", "close": 29.59, "volume": 775136.0}, {"date": "2016-12-22", "close": 29.36, "volume": 948130.0}, {"date": "2016-12-23", "close": 29.46, "volume": 1118182.0}, {"date": "2016-12-27", "close": 29.47, "volume": 794090.0}, {"date": "2016-12-28", "close": 29.38, "volume": 605531.0}, {"date": "2016-12-29", "close": 29.65, "volume": 693898.0}, {"date": "2016-12-30", "close": 29.56, "volume": 945272.0}, {"date": "2017-01-03", "close": 29.84, "volume": 760136.0}, {"date": "2017-01-04", "close": 30.14, "volume": 559923.0}, {"date": "2017-01-05", "close": 30.45, "volume": 840899.0}, {"date": "2017-01-06", "close": 30.27, "volume": 730077.0}, {"date": "2017-01-09", "close": 30.23, "volume": 694914.0}, {"date": "2017-01-10", "close": 30.17, "volume": 756643.0}, {"date": "2017-01-11", "close": 30.39, "volume": 1194588.0}, {"date": "2017-01-12", "close": 30.53, "volume": 715329.0}, {"date": "2017-01-13", "close": 30.55, "volume": 632603.0}, {"date": "2017-01-17", "close": 30.59, "volume": 683944.0}, {"date": "2017-01-18", "close": 30.4, "volume": 724670.0}, {"date": "2017-01-19", "close": 30.35, "volume": 7268482.0}, {"date": "2017-01-20", "close": 30.48, "volume": 858266.0}, {"date": "2017-01-23", "close": 30.48, "volume": 829860.0}, {"date": "2017-01-24", "close": 30.67, "volume": 812702.0}, {"date": "2017-01-25", "close": 30.89, "volume": 809463.0}, {"date": "2017-01-26", "close": 30.74, "volume": 979646.0}, {"date": "2017-01-27", "close": 30.74, "volume": 819637.0}, {"date": "2017-01-30", "close": 30.53, "volume": 825492.0}, {"date": "2017-01-31", "close": 30.59, "volume": 672101.0}, {"date": "2017-02-01", "close": 30.64, "volume": 979471.0}, {"date": "2017-02-02", "close": 30.72, "volume": 752251.0}, {"date": "2017-02-03", "close": 30.78, "volume": 764281.0}, {"date": "2017-02-06", "close": 30.54, "volume": 581454.0}, {"date": "2017-02-07", "close": 30.44, "volume": 907050.0}, {"date": "2017-02-08", "close": 30.53, "volume": 783081.0}, {"date": "2017-02-09", "close": 30.65, "volume": 629730.0}, {"date": "2017-02-10", "close": 30.82, "volume": 971559.0}, {"date": "2017-02-13", "close": 30.95, "volume": 1127912.0}, {"date": "2017-02-14", "close": 30.94, "volume": 1502610.0}, {"date": "2017-02-15", "close": 31.15, "volume": 712037.0}, {"date": "2017-02-16", "close": 31.21, "volume": 811724.0}, {"date": "2017-02-17", "close": 31.0, "volume": 657748.0}, {"date": "2017-02-21", "close": 31.15, "volume": 814345.0}, {"date": "2017-02-22", "close": 31.04, "volume": 1036581.0}, {"date": "2017-02-23", "close": 31.14, "volume": 662150.0}, {"date": "2017-02-24", "close": 30.79, "volume": 692199.0}, {"date": "2017-02-27", "close": 30.77, "volume": 702345.0}, {"date": "2017-02-28", "close": 30.7, "volume": 1357932.0}, {"date": "2017-03-01", "close": 30.94, "volume": 807534.0}, {"date": "2017-03-02", "close": 30.84, "volume": 622782.0}, {"date": "2017-03-03", "close": 30.97, "volume": 1045275.0}, {"date": "2017-03-06", "close": 30.96, "volume": 510158.0}, {"date": "2017-03-07", "close": 30.8, "volume": 663746.0}, {"date": "2017-03-08", "close": 30.59, "volume": 527104.0}, {"date": "2017-03-09", "close": 30.68, "volume": 720175.0}, {"date": "2017-03-10", "close": 30.9, "volume": 1072630.0}, {"date": "2017-03-13", "close": 31.03, "volume": 511382.0}, {"date": "2017-03-14", "close": 30.76, "volume": 543172.0}, {"date": "2017-03-15", "close": 31.29, "volume": 1029573.0}, {"date": "2017-03-16", "close": 31.43, "volume": 1083103.0}, {"date": "2017-03-17", "close": 31.53, "volume": 558788.0}, {"date": "2017-03-20", "close": 31.3908, "volume": 863335.0}, {"date": "2017-03-21", "close": 31.3, "volume": 1121125.0}, {"date": "2017-03-22", "close": 31.34, "volume": 643244.0}, {"date": "2017-03-23", "close": 31.4, "volume": 910568.0}, {"date": "2017-03-24", "close": 31.11, "volume": 643553.0}, {"date": "2017-03-27", "close": 31.29, "volume": 564755.0}, {"date": "2017-03-28", "close": 31.33, "volume": 727485.0}, {"date": "2017-03-29", "close": 31.37, "volume": 879985.0}, {"date": "2017-03-30", "close": 31.33, "volume": 859474.0}, {"date": "2017-03-31", "close": 31.46, "volume": 538582.0}, {"date": "2017-04-03", "close": 31.37, "volume": 1112300.0}, {"date": "2017-04-04", "close": 31.32, "volume": 830808.0}, {"date": "2017-04-05", "close": 31.13, "volume": 1297092.0}, {"date": "2017-04-06", "close": 31.19, "volume": 1093553.0}, {"date": "2017-04-07", "close": 31.07, "volume": 462089.0}, {"date": "2017-04-10", "close": 31.08, "volume": 561097.0}, {"date": "2017-04-11", "close": 31.32, "volume": 810826.0}, {"date": "2017-04-12", "close": 31.27, "volume": 968752.0}, {"date": "2017-04-13", "close": 31.15, "volume": 813505.0}, {"date": "2017-04-17", "close": 31.34, "volume": 621082.0}, {"date": "2017-04-18", "close": 31.11, "volume": 717801.0}, {"date": "2017-04-19", "close": 30.98, "volume": 1094475.0}, {"date": "2017-04-20", "close": 31.16, "volume": 511323.0}, {"date": "2017-04-21", "close": 31.17, "volume": 699048.0}, {"date": "2017-04-24", "close": 31.89, "volume": 668924.0}, {"date": "2017-04-25", "close": 32.04, "volume": 912572.0}, {"date": "2017-04-26", "close": 31.85, "volume": 653983.0}, {"date": "2017-04-27", "close": 31.87, "volume": 765528.0}, {"date": "2017-04-28", "close": 31.81, "volume": 491809.0}, {"date": "2017-05-01", "close": 31.95, "volume": 506226.0}, {"date": "2017-05-02", "close": 32.13, "volume": 606724.0}, {"date": "2017-05-03", "close": 31.9, "volume": 729001.0}, {"date": "2017-05-04", "close": 32.19, "volume": 859559.0}, {"date": "2017-05-05", "close": 32.62, "volume": 658099.0}, {"date": "2017-05-08", "close": 32.42, "volume": 871439.0}, {"date": "2017-05-09", "close": 32.32, "volume": 649197.0}, {"date": "2017-05-10", "close": 32.47, "volume": 743512.0}, {"date": "2017-05-11", "close": 32.2, "volume": 1649721.0}, {"date": "2017-05-12", "close": 32.5, "volume": 626525.0}, {"date": "2017-05-15", "close": 32.78, "volume": 595096.0}, {"date": "2017-05-16", "close": 32.97, "volume": 491219.0}, {"date": "2017-05-17", "close": 32.61, "volume": 965235.0}, {"date": "2017-05-18", "close": 32.6, "volume": 729990.0}, {"date": "2017-05-19", "close": 33.04, "volume": 578993.0}, {"date": "2017-05-22", "close": 33.25, "volume": 925343.0}, {"date": "2017-05-23", "close": 33.27, "volume": 680739.0}, {"date": "2017-05-24", "close": 33.33, "volume": 864470.0}, {"date": "2017-05-25", "close": 33.3, "volume": 788176.0}, {"date": "2017-05-26", "close": 33.18, "volume": 666743.0}, {"date": "2017-05-30", "close": 33.15, "volume": 432028.0}, {"date": "2017-05-31", "close": 33.18, "volume": 870143.0}, {"date": "2017-06-01", "close": 33.49, "volume": 651059.0}, {"date": "2017-06-02", "close": 33.54, "volume": 504763.0}, {"date": "2017-06-05", "close": 33.37, "volume": 638323.0}, {"date": "2017-06-06", "close": 33.25, "volume": 674658.0}, {"date": "2017-06-07", "close": 33.21, "volume": 813326.0}, {"date": "2017-06-08", "close": 33.28, "volume": 758159.0}, {"date": "2017-06-09", "close": 33.15, "volume": 704292.0}, {"date": "2017-06-12", "close": 33.04, "volume": 479514.0}, {"date": "2017-06-13", "close": 33.42, "volume": 628820.0}, {"date": "2017-06-14", "close": 33.43, "volume": 482125.0}, {"date": "2017-06-15", "close": 33.07, "volume": 746567.0}, {"date": "2017-06-16", "close": 33.45, "volume": 656966.0}, {"date": "2017-06-19", "close": 33.48, "volume": 518994.0}, {"date": "2017-06-20", "close": 32.54, "volume": 861102.0}, {"date": "2017-06-21", "close": 32.42, "volume": 836215.0}, {"date": "2017-06-22", "close": 32.45, "volume": 829283.0}, {"date": "2017-06-23", "close": 32.57, "volume": 657233.0}, {"date": "2017-06-26", "close": 32.66, "volume": 800382.0}, {"date": "2017-06-27", "close": 32.59, "volume": 833913.0}, {"date": "2017-06-28", "close": 32.95, "volume": 786152.0}, {"date": "2017-06-29", "close": 32.75, "volume": 1369018.0}, {"date": "2017-06-30", "close": 32.72, "volume": 647059.0}, {"date": "2017-07-03", "close": 32.7, "volume": 328479.0}, {"date": "2017-07-05", "close": 32.74, "volume": 456429.0}, {"date": "2017-07-06", "close": 32.54, "volume": 810040.0}, {"date": "2017-07-07", "close": 32.6, "volume": 716821.0}, {"date": "2017-07-10", "close": 32.56, "volume": 1152112.0}, {"date": "2017-07-11", "close": 32.61, "volume": 441498.0}, {"date": "2017-07-12", "close": 32.79, "volume": 737741.0}, {"date": "2017-07-13", "close": 32.93, "volume": 698280.0}, {"date": "2017-07-14", "close": 33.24, "volume": 616150.0}, {"date": "2017-07-17", "close": 33.22, "volume": 614209.0}, {"date": "2017-07-18", "close": 33.34, "volume": 592072.0}, {"date": "2017-07-19", "close": 33.53, "volume": 632640.0}, {"date": "2017-07-20", "close": 33.57, "volume": 542993.0}, {"date": "2017-07-21", "close": 33.48, "volume": 625562.0}, {"date": "2017-07-24", "close": 33.38, "volume": 427177.0}, {"date": "2017-07-25", "close": 33.41, "volume": 562766.0}, {"date": "2017-07-26", "close": 33.62, "volume": 626637.0}, {"date": "2017-07-27", "close": 33.26, "volume": 734201.0}, {"date": "2017-07-28", "close": 33.37, "volume": 395533.0}, {"date": "2017-07-31", "close": 33.51, "volume": 542094.0}, {"date": "2017-08-01", "close": 33.65, "volume": 776501.0}, {"date": "2017-08-02", "close": 33.72, "volume": 502793.0}, {"date": "2017-08-03", "close": 33.71, "volume": 517407.0}, {"date": "2017-08-04", "close": 33.65, "volume": 394764.0}, {"date": "2017-08-07", "close": 33.63, "volume": 478592.0}, {"date": "2017-08-08", "close": 33.52, "volume": 523506.0}, {"date": "2017-08-09", "close": 33.48, "volume": 508735.0}, {"date": "2017-08-10", "close": 33.04, "volume": 529378.0}, {"date": "2017-08-11", "close": 32.98, "volume": 486005.0}, {"date": "2017-08-14", "close": 33.21, "volume": 411784.0}, {"date": "2017-08-15", "close": 33.185, "volume": 458668.0}, {"date": "2017-08-16", "close": 33.47, "volume": 455099.0}, {"date": "2017-08-17", "close": 33.12, "volume": 553922.0}, {"date": "2017-08-18", "close": 33.23, "volume": 415144.0}, {"date": "2017-08-21", "close": 33.28, "volume": 403437.0}, {"date": "2017-08-22", "close": 33.3, "volume": 1705631.0}, {"date": "2017-08-23", "close": 33.29, "volume": 518180.0}, {"date": "2017-08-24", "close": 33.24, "volume": 410158.0}, {"date": "2017-08-25", "close": 33.43, "volume": 552006.0}, {"date": "2017-08-28", "close": 33.41, "volume": 539237.0}, {"date": "2017-08-29", "close": 33.18, "volume": 431751.0}, {"date": "2017-08-30", "close": 33.085, "volume": 626674.0}, {"date": "2017-08-31", "close": 33.31, "volume": 1120254.0}, {"date": "2017-09-01", "close": 33.42, "volume": 357061.0}, {"date": "2017-09-05", "close": 33.17, "volume": 1123324.0}, {"date": "2017-09-06", "close": 33.34, "volume": 502355.0}, {"date": "2017-09-07", "close": 33.66, "volume": 465003.0}, {"date": "2017-09-08", "close": 33.63, "volume": 586157.0}, {"date": "2017-09-11", "close": 33.91, "volume": 502462.0}, {"date": "2017-09-12", "close": 34.03, "volume": 469269.0}, {"date": "2017-09-13", "close": 33.75, "volume": 857810.0}, {"date": "2017-09-14", "close": 33.805, "volume": 428328.0}, {"date": "2017-09-15", "close": 33.88, "volume": 927157.0}, {"date": "2017-09-18", "close": 33.88, "volume": 448376.0}, {"date": "2017-09-19", "close": 34.08, "volume": 675121.0}, {"date": "2017-09-20", "close": 34.015, "volume": 687914.0}, {"date": "2017-09-21", "close": 33.87, "volume": 563716.0}, {"date": "2017-09-22", "close": 33.98, "volume": 488609.0}, {"date": "2017-09-25", "close": 33.84, "volume": 470971.0}, {"date": "2017-09-26", "close": 33.47, "volume": 558672.0}, {"date": "2017-09-27", "close": 33.45, "volume": 555564.0}, {"date": "2017-09-28", "close": 33.57, "volume": 544093.0}, {"date": "2017-09-29", "close": 33.76, "volume": 495225.0}, {"date": "2017-10-02", "close": 33.76, "volume": 497931.0}, {"date": "2017-10-03", "close": 33.82, "volume": 446950.0}, {"date": "2017-10-04", "close": 33.62, "volume": 518293.0}, {"date": "2017-10-05", "close": 33.58, "volume": 513019.0}, {"date": "2017-10-06", "close": 33.53, "volume": 427183.0}, {"date": "2017-10-09", "close": 33.48, "volume": 435435.0}, {"date": "2017-10-10", "close": 33.83, "volume": 541098.0}, {"date": "2017-10-11", "close": 33.93, "volume": 604236.0}, {"date": "2017-10-12", "close": 33.87, "volume": 441806.0}, {"date": "2017-10-13", "close": 33.98, "volume": 385062.0}, {"date": "2017-10-16", "close": 33.86, "volume": 415931.0}, {"date": "2017-10-17", "close": 33.83, "volume": 395159.0}, {"date": "2017-10-18", "close": 33.87, "volume": 458981.0}, {"date": "2017-10-19", "close": 33.87, "volume": 445288.0}, {"date": "2017-10-20", "close": 33.84, "volume": 319707.0}, {"date": "2017-10-23", "close": 33.68, "volume": 536378.0}, {"date": "2017-10-24", "close": 33.67, "volume": 529234.0}, {"date": "2017-10-25", "close": 33.455, "volume": 632886.0}, {"date": "2017-10-26", "close": 33.35, "volume": 480853.0}, {"date": "2017-10-27", "close": 33.25, "volume": 546987.0}, {"date": "2017-10-30", "close": 33.4, "volume": 440211.0}, {"date": "2017-10-31", "close": 33.49, "volume": 493043.0}, {"date": "2017-11-01", "close": 33.5, "volume": 503704.0}, {"date": "2017-11-02", "close": 33.58, "volume": 770927.0}, {"date": "2017-11-03", "close": 33.445, "volume": 342540.0}, {"date": "2017-11-06", "close": 33.62, "volume": 414000.0}, {"date": "2017-11-07", "close": 33.42, "volume": 419474.0}, {"date": "2017-11-08", "close": 33.47, "volume": 754914.0}, {"date": "2017-11-09", "close": 33.36, "volume": 671930.0}, {"date": "2017-11-10", "close": 33.31, "volume": 351774.0}, {"date": "2017-11-13", "close": 33.09, "volume": 469423.0}, {"date": "2017-11-14", "close": 33.12, "volume": 435299.0}, {"date": "2017-11-15", "close": 33.02, "volume": 620791.0}, {"date": "2017-11-16", "close": 33.23, "volume": 817264.0}, {"date": "2017-11-17", "close": 33.04, "volume": 517841.0}, {"date": "2017-11-20", "close": 32.98, "volume": 347798.0}, {"date": "2017-11-21", "close": 33.11, "volume": 428812.0}, {"date": "2017-11-22", "close": 33.33, "volume": 367182.0}, {"date": "2017-11-24", "close": 33.435, "volume": 150424.0}, {"date": "2017-11-27", "close": 33.28, "volume": 496041.0}, {"date": "2017-11-28", "close": 33.53, "volume": 604499.0}, {"date": "2017-11-29", "close": 33.49, "volume": 653305.0}, {"date": "2017-11-30", "close": 33.56, "volume": 1265149.0}, {"date": "2017-12-01", "close": 33.565, "volume": 990199.0}, {"date": "2017-12-04", "close": 33.43, "volume": 450944.0}, {"date": "2017-12-05", "close": 33.3, "volume": 898516.0}, {"date": "2017-12-06", "close": 33.22, "volume": 484568.0}, {"date": "2017-12-07", "close": 33.325, "volume": 454382.0}, {"date": "2017-12-08", "close": 33.52, "volume": 365136.0}, {"date": "2017-12-11", "close": 33.53, "volume": 287508.0}, {"date": "2017-12-12", "close": 33.58, "volume": 440046.0}, {"date": "2017-12-13", "close": 33.63, "volume": 352318.0}, {"date": "2017-12-14", "close": 33.5, "volume": 306475.0}, {"date": "2017-12-15", "close": 33.45, "volume": 362334.0}, {"date": "2017-12-18", "close": 33.64, "volume": 511045.0}, {"date": "2017-12-19", "close": 33.68, "volume": 440508.0}, {"date": "2017-12-20", "close": 33.65, "volume": 438738.0}, {"date": "2017-12-21", "close": 33.45, "volume": 481722.0}, {"date": "2017-12-22", "close": 33.505, "volume": 584590.0}, {"date": "2017-12-26", "close": 33.53, "volume": 445658.0}, {"date": "2017-12-27", "close": 33.62, "volume": 372665.0}, {"date": "2017-12-28", "close": 33.75, "volume": 625594.0}, {"date": "2017-12-29", "close": 33.79, "volume": 445370.0}, {"date": "2018-01-02", "close": 34.11, "volume": 483671.0}, {"date": "2018-01-03", "close": 34.19, "volume": 651364.0}, {"date": "2018-01-04", "close": 34.43, "volume": 698536.0}, {"date": "2018-01-05", "close": 34.68, "volume": 661075.0}, {"date": "2018-01-08", "close": 34.54, "volume": 854412.0}, {"date": "2018-01-09", "close": 34.51, "volume": 978933.0}, {"date": "2018-01-10", "close": 34.29, "volume": 473123.0}, {"date": "2018-01-11", "close": 34.55, "volume": 943867.0}, {"date": "2018-01-12", "close": 35.0, "volume": 476360.0}, {"date": "2018-01-16", "close": 34.92, "volume": 991936.0}, {"date": "2018-01-17", "close": 35.11, "volume": 611705.0}, {"date": "2018-01-18", "close": 35.09, "volume": 904543.0}, {"date": "2018-01-19", "close": 35.18, "volume": 543857.0}, {"date": "2018-01-22", "close": 35.45, "volume": 624855.0}, {"date": "2018-01-23", "close": 35.5, "volume": 616141.0}, {"date": "2018-01-24", "close": 35.7, "volume": 516471.0}, {"date": "2018-01-25", "close": 35.59, "volume": 717736.0}, {"date": "2018-01-26", "close": 35.88, "volume": 714576.0}, {"date": "2018-01-29", "close": 35.52, "volume": 677310.0}, {"date": "2018-01-30", "close": 35.215, "volume": 846853.0}, {"date": "2018-01-31", "close": 35.24, "volume": 702511.0}, {"date": "2018-02-01", "close": 35.47, "volume": 885333.0}, {"date": "2018-02-02", "close": 34.69, "volume": 860254.0}, {"date": "2018-02-05", "close": 33.3, "volume": 1181624.0}, {"date": "2018-02-06", "close": 33.88, "volume": 1620788.0}, {"date": "2018-02-07", "close": 33.52, "volume": 708924.0}, {"date": "2018-02-08", "close": 32.83, "volume": 962982.0}, {"date": "2018-02-09", "close": 32.99, "volume": 2108438.0}, {"date": "2018-02-12", "close": 33.25, "volume": 504329.0}, {"date": "2018-02-13", "close": 33.23, "volume": 445521.0}, {"date": "2018-02-14", "close": 33.78, "volume": 849519.0}, {"date": "2018-02-15", "close": 33.95, "volume": 468062.0}, {"date": "2018-02-16", "close": 33.92, "volume": 902143.0}, {"date": "2018-02-20", "close": 33.68, "volume": 756544.0}, {"date": "2018-02-21", "close": 33.58, "volume": 542699.0}, {"date": "2018-02-22", "close": 33.78, "volume": 699182.0}, {"date": "2018-02-23", "close": 34.14, "volume": 343817.0}, {"date": "2018-02-26", "close": 34.34, "volume": 824529.0}, {"date": "2018-02-27", "close": 33.84, "volume": 673247.0}, {"date": "2018-02-28", "close": 33.39, "volume": 2259280.0}, {"date": "2018-03-01", "close": 33.18, "volume": 896717.0}, {"date": "2018-03-02", "close": 33.22, "volume": 611131.0}, {"date": "2018-03-05", "close": 33.37, "volume": 519271.0}, {"date": "2018-03-06", "close": 33.55, "volume": 360011.0}, {"date": "2018-03-07", "close": 33.6, "volume": 549346.0}, {"date": "2018-03-08", "close": 33.62, "volume": 629924.0}, {"date": "2018-03-09", "close": 33.81, "volume": 644812.0}, {"date": "2018-03-12", "close": 33.82, "volume": 452120.0}, {"date": "2018-03-13", "close": 33.62, "volume": 526487.0}, {"date": "2018-03-14", "close": 33.67, "volume": 391577.0}, {"date": "2018-03-15", "close": 33.57, "volume": 469899.0}, {"date": "2018-03-16", "close": 33.57, "volume": 480713.0}, {"date": "2018-03-19", "close": 33.51, "volume": 524053.0}, {"date": "2018-03-20", "close": 33.4, "volume": 441852.0}, {"date": "2018-03-21", "close": 33.54, "volume": 1022150.0}, {"date": "2018-03-22", "close": 32.57, "volume": 838564.0}, {"date": "2018-03-23", "close": 32.4, "volume": 961741.0}, {"date": "2018-03-26", "close": 33.06, "volume": 603838.0}, {"date": "2018-03-27", "close": 32.64, "volume": 676729.0}, {"date": "2018-03-28", "close": 32.865, "volume": 811988.0}, {"date": "2018-03-29", "close": 33.01, "volume": 1400958.0}, {"date": "2018-04-02", "close": 32.56, "volume": 1556623.0}, {"date": "2018-04-03", "close": 32.88, "volume": 1057517.0}, {"date": "2018-04-04", "close": 33.1, "volume": 950558.0}, {"date": "2018-04-05", "close": 33.19, "volume": 666753.0}, {"date": "2018-04-06", "close": 33.09, "volume": 533234.0}, {"date": "2018-04-09", "close": 33.37, "volume": 669541.0}, {"date": "2018-04-10", "close": 33.775, "volume": 1035488.0}, {"date": "2018-04-11", "close": 33.7, "volume": 513863.0}, {"date": "2018-04-12", "close": 33.84, "volume": 486103.0}, {"date": "2018-04-13", "close": 33.845, "volume": 457197.0}, {"date": "2018-04-16", "close": 33.94, "volume": 799620.0}, {"date": "2018-04-17", "close": 34.12, "volume": 549907.0}, {"date": "2018-04-18", "close": 34.26, "volume": 413774.0}, {"date": "2018-04-19", "close": 34.13, "volume": 336008.0}, {"date": "2018-04-20", "close": 33.94, "volume": 303547.0}, {"date": "2018-04-23", "close": 34.02, "volume": 2050527.0}, {"date": "2018-04-24", "close": 33.96, "volume": 633253.0}, {"date": "2018-04-25", "close": 33.92, "volume": 410628.0}, {"date": "2018-04-26", "close": 34.07, "volume": 397528.0}, {"date": "2018-04-27", "close": 34.23, "volume": 301662.0}, {"date": "2018-04-30", "close": 34.01, "volume": 365374.0}, {"date": "2018-05-01", "close": 34.0, "volume": 1248522.0}, {"date": "2018-05-02", "close": 33.91, "volume": 483251.0}, {"date": "2018-05-03", "close": 34.03, "volume": 295216.0}, {"date": "2018-05-04", "close": 34.04, "volume": 305484.0}, {"date": "2018-05-07", "close": 34.04, "volume": 424115.0}, {"date": "2018-05-08", "close": 33.925, "volume": 758281.0}, {"date": "2018-05-09", "close": 34.04, "volume": 1581928.0}, {"date": "2018-05-10", "close": 34.19, "volume": 394795.0}, {"date": "2018-05-11", "close": 34.225, "volume": 469885.0}, {"date": "2018-05-14", "close": 34.22, "volume": 352053.0}, {"date": "2018-05-15", "close": 34.0, "volume": 387977.0}, {"date": "2018-05-16", "close": 33.96, "volume": 311033.0}, {"date": "2018-05-17", "close": 34.04, "volume": 523773.0}, {"date": "2018-05-18", "close": 33.87, "volume": 337265.0}, {"date": "2018-05-21", "close": 34.13, "volume": 245114.0}, {"date": "2018-05-22", "close": 34.08, "volume": 698857.0}, {"date": "2018-05-23", "close": 33.83, "volume": 484680.0}, {"date": "2018-05-24", "close": 33.715, "volume": 820646.0}, {"date": "2018-05-25", "close": 33.36, "volume": 254200.0}, {"date": "2018-05-29", "close": 32.58, "volume": 706720.0}, {"date": "2018-05-30", "close": 33.24, "volume": 596970.0}, {"date": "2018-05-31", "close": 33.08, "volume": 501582.0}, {"date": "2018-06-01", "close": 33.15, "volume": 1302145.0}, {"date": "2018-06-04", "close": 33.37, "volume": 1046873.0}, {"date": "2018-06-05", "close": 33.22, "volume": 1297034.0}, {"date": "2018-06-06", "close": 33.48, "volume": 718991.0}, {"date": "2018-06-07", "close": 33.35, "volume": 483257.0}, {"date": "2018-06-08", "close": 33.39, "volume": 483451.0}, {"date": "2018-06-11", "close": 33.59, "volume": 409582.0}, {"date": "2018-06-12", "close": 33.4, "volume": 758941.0}, {"date": "2018-06-13", "close": 33.38, "volume": 533375.0}, {"date": "2018-06-14", "close": 33.3, "volume": 411886.0}, {"date": "2018-06-15", "close": 33.09, "volume": 562919.0}, {"date": "2018-06-18", "close": 33.0, "volume": 715780.0}, {"date": "2018-06-19", "close": 32.23, "volume": 533304.0}, {"date": "2018-06-20", "close": 32.255, "volume": 400449.0}, {"date": "2018-06-21", "close": 32.03, "volume": 1215209.0}, {"date": "2018-06-22", "close": 32.42, "volume": 749700.0}, {"date": "2018-06-25", "close": 32.05, "volume": 1266656.0}, {"date": "2018-06-26", "close": 32.135, "volume": 671240.0}, {"date": "2018-06-27", "close": 31.79, "volume": 702745.0}, {"date": "2018-06-28", "close": 31.95, "volume": 513257.0}, {"date": "2018-06-29", "close": 32.05, "volume": 646280.0}, {"date": "2018-07-02", "close": 31.82, "volume": 600977.0}, {"date": "2018-07-03", "close": 32.055, "volume": 389119.0}, {"date": "2018-07-05", "close": 32.53, "volume": 435307.0}, {"date": "2018-07-06", "close": 32.8, "volume": 515648.0}, {"date": "2018-07-09", "close": 33.01, "volume": 444459.0}, {"date": "2018-07-10", "close": 32.93, "volume": 462841.0}, {"date": "2018-07-11", "close": 32.38, "volume": 642084.0}, {"date": "2018-07-12", "close": 32.72, "volume": 275904.0}, {"date": "2018-07-13", "close": 32.695, "volume": 326595.0}, {"date": "2018-07-16", "close": 32.62, "volume": 409591.0}, {"date": "2018-07-17", "close": 32.6, "volume": 441782.0}, {"date": "2018-07-18", "close": 32.58, "volume": 462044.0}, {"date": "2018-07-19", "close": 32.41, "volume": 997160.0}, {"date": "2018-07-20", "close": 32.69, "volume": 341420.0}, {"date": "2018-07-23", "close": 32.6, "volume": 424827.0}, {"date": "2018-07-24", "close": 32.69, "volume": 372434.0}, {"date": "2018-07-25", "close": 32.97, "volume": 507233.0}, {"date": "2018-07-26", "close": 32.6949, "volume": 347606.0}, {"date": "2018-07-27", "close": 32.97, "volume": 422898.0}, {"date": "2018-07-30", "close": 33.13, "volume": 275944.0}, {"date": "2018-07-31", "close": 33.33, "volume": 433864.0}, {"date": "2018-08-01", "close": 33.055, "volume": 428948.0}, {"date": "2018-08-02", "close": 32.87, "volume": 392668.0}, {"date": "2018-08-03", "close": 32.9, "volume": 347448.0}, {"date": "2018-08-06", "close": 32.84, "volume": 661360.0}, {"date": "2018-08-07", "close": 33.07, "volume": 333647.0}, {"date": "2018-08-08", "close": 33.13, "volume": 471173.0}, {"date": "2018-08-09", "close": 33.02, "volume": 210133.0}, {"date": "2018-08-10", "close": 32.47, "volume": 392907.0}, {"date": "2018-08-13", "close": 32.34, "volume": 389453.0}, {"date": "2018-08-14", "close": 32.33, "volume": 358530.0}, {"date": "2018-08-15", "close": 32.04, "volume": 1344848.0}, {"date": "2018-08-16", "close": 32.29, "volume": 1118572.0}, {"date": "2018-08-17", "close": 32.53, "volume": 399198.0}, {"date": "2018-08-20", "close": 32.64, "volume": 408138.0}, {"date": "2018-08-21", "close": 32.91, "volume": 309633.0}, {"date": "2018-08-22", "close": 33.02, "volume": 337763.0}, {"date": "2018-08-23", "close": 32.62, "volume": 348245.0}, {"date": "2018-08-24", "close": 32.81, "volume": 475901.0}, {"date": "2018-08-27", "close": 33.115, "volume": 331065.0}, {"date": "2018-08-28", "close": 33.0, "volume": 367811.0}, {"date": "2018-08-29", "close": 33.165, "volume": 394224.0}, {"date": "2018-08-30", "close": 32.93, "volume": 323243.0}, {"date": "2018-08-31", "close": 32.62, "volume": 573673.0}, {"date": "2018-09-04", "close": 32.34, "volume": 404917.0}, {"date": "2018-09-05", "close": 32.29, "volume": 390279.0}, {"date": "2018-09-06", "close": 32.18, "volume": 390835.0}, {"date": "2018-09-07", "close": 31.92, "volume": 335881.0}, {"date": "2018-09-10", "close": 32.26, "volume": 370475.0}, {"date": "2018-09-11", "close": 32.3, "volume": 386134.0}, {"date": "2018-09-12", "close": 32.42, "volume": 263575.0}, {"date": "2018-09-13", "close": 32.51, "volume": 313121.0}, {"date": "2018-09-14", "close": 32.385, "volume": 474285.0}, {"date": "2018-09-17", "close": 32.7, "volume": 341135.0}, {"date": "2018-09-18", "close": 32.94, "volume": 460447.0}, {"date": "2018-09-19", "close": 32.94, "volume": 307603.0}, {"date": "2018-09-20", "close": 33.31, "volume": 479596.0}, {"date": "2018-09-21", "close": 33.16, "volume": 474289.0}, {"date": "2018-09-24", "close": 33.15, "volume": 325220.0}, {"date": "2018-09-25", "close": 33.33, "volume": 395827.0}, {"date": "2018-09-26", "close": 32.95, "volume": 459767.0}, {"date": "2018-09-27", "close": 32.93, "volume": 380351.0}, {"date": "2018-09-28", "close": 32.63, "volume": 402295.0}, {"date": "2018-10-01", "close": 32.63, "volume": 612490.0}, {"date": "2018-10-02", "close": 32.49, "volume": 528558.0}, {"date": "2018-10-03", "close": 32.5, "volume": 802692.0}, {"date": "2018-10-04", "close": 32.22, "volume": 677165.0}, {"date": "2018-10-05", "close": 32.09, "volume": 417286.0}, {"date": "2018-10-08", "close": 31.9, "volume": 351669.0}, {"date": "2018-10-09", "close": 31.79, "volume": 469872.0}, {"date": "2018-10-10", "close": 31.43, "volume": 1031250.0}, {"date": "2018-10-11", "close": 30.97, "volume": 1113598.0}, {"date": "2018-10-12", "close": 31.06, "volume": 829173.0}, {"date": "2018-10-15", "close": 31.16, "volume": 691582.0}, {"date": "2018-10-16", "close": 31.69, "volume": 508708.0}, {"date": "2018-10-17", "close": 31.49, "volume": 557615.0}, {"date": "2018-10-18", "close": 31.06, "volume": 647920.0}, {"date": "2018-10-19", "close": 31.35, "volume": 516837.0}, {"date": "2018-10-22", "close": 31.1, "volume": 445402.0}, {"date": "2018-10-23", "close": 30.89, "volume": 929213.0}, {"date": "2018-10-24", "close": 30.2, "volume": 646853.0}, {"date": "2018-10-25", "close": 30.35, "volume": 652408.0}, {"date": "2018-10-26", "close": 30.25, "volume": 791243.0}, {"date": "2018-10-29", "close": 30.25, "volume": 939746.0}, {"date": "2018-10-30", "close": 30.67, "volume": 686652.0}, {"date": "2018-10-31", "close": 30.73, "volume": 759706.0}, {"date": "2018-11-01", "close": 31.18, "volume": 1082899.0}, {"date": "2018-11-02", "close": 31.09, "volume": 507859.0}, {"date": "2018-11-05", "close": 31.35, "volume": 384221.0}, {"date": "2018-11-06", "close": 31.43, "volume": 799370.0}, {"date": "2018-11-07", "close": 31.85, "volume": 741067.0}, {"date": "2018-11-08", "close": 31.65, "volume": 446616.0}, {"date": "2018-11-09", "close": 31.63, "volume": 638347.0}, {"date": "2018-11-12", "close": 31.2, "volume": 544626.0}, {"date": "2018-11-13", "close": 31.22, "volume": 1076557.0}, {"date": "2018-11-14", "close": 31.33, "volume": 529850.0}, {"date": "2018-11-15", "close": 31.21, "volume": 855688.0}, {"date": "2018-11-16", "close": 31.19, "volume": 1827886.0}, {"date": "2018-11-19", "close": 30.93, "volume": 613219.0}, {"date": "2018-11-20", "close": 30.45, "volume": 896574.0}, {"date": "2018-11-21", "close": 30.85, "volume": 568821.0}, {"date": "2018-11-23", "close": 30.58, "volume": 267457.0}, {"date": "2018-11-26", "close": 30.95, "volume": 644523.0}, {"date": "2018-11-27", "close": 30.925, "volume": 913173.0}, {"date": "2018-11-28", "close": 31.31, "volume": 1244262.0}, {"date": "2018-11-29", "close": 31.14, "volume": 1171880.0}, {"date": "2018-11-30", "close": 30.99, "volume": 673685.0}, {"date": "2018-12-03", "close": 31.13, "volume": 878058.0}, {"date": "2018-12-04", "close": 30.505, "volume": 962515.0}, {"date": "2018-12-06", "close": 30.235, "volume": 1712351.0}, {"date": "2018-12-07", "close": 30.0447, "volume": 1782041.0}, {"date": "2018-12-10", "close": 29.635, "volume": 1665360.0}, {"date": "2018-12-11", "close": 29.72, "volume": 2077359.0}, {"date": "2018-12-12", "close": 30.15, "volume": 1376502.0}, {"date": "2018-12-13", "close": 30.15, "volume": 1071396.0}, {"date": "2018-12-14", "close": 29.78, "volume": 1415851.0}, {"date": "2018-12-17", "close": 29.41, "volume": 2436522.0}, {"date": "2018-12-18", "close": 28.85, "volume": 2038881.0}, {"date": "2018-12-19", "close": 28.77, "volume": 2254000.0}, {"date": "2018-12-20", "close": 28.67, "volume": 3420162.0}, {"date": "2018-12-21", "close": 28.16, "volume": 2822551.0}, {"date": "2018-12-24", "close": 27.96, "volume": 1519345.0}, {"date": "2018-12-26", "close": 28.61, "volume": 2437962.0}, {"date": "2018-12-27", "close": 28.33, "volume": 3584062.0}, {"date": "2018-12-28", "close": 28.63, "volume": 4126999.0}, {"date": "2018-12-31", "close": 28.71, "volume": 2760273.0}, {"date": "2019-01-02", "close": 28.64, "volume": 915544.0}, {"date": "2019-01-03", "close": 28.69, "volume": 1636119.0}, {"date": "2019-01-04", "close": 29.36, "volume": 551290.0}, {"date": "2019-01-07", "close": 29.48, "volume": 731832.0}, {"date": "2019-01-08", "close": 29.615, "volume": 554891.0}, {"date": "2019-01-09", "close": 29.985, "volume": 868985.0}, {"date": "2019-01-10", "close": 30.08, "volume": 553323.0}, {"date": "2019-01-11", "close": 29.95, "volume": 1190839.0}, {"date": "2019-01-14", "close": 29.8, "volume": 862724.0}, {"date": "2019-01-15", "close": 29.81, "volume": 643329.0}, {"date": "2019-01-16", "close": 29.86, "volume": 584826.0}, {"date": "2019-01-17", "close": 30.07, "volume": 581138.0}, {"date": "2019-01-18", "close": 30.35, "volume": 722835.0}, {"date": "2019-01-22", "close": 30.0, "volume": 1284690.0}, {"date": "2019-01-23", "close": 30.21, "volume": 717726.0}, {"date": "2019-01-24", "close": 30.23, "volume": 650308.0}, {"date": "2019-01-25", "close": 30.51, "volume": 484367.0}, {"date": "2019-01-28", "close": 30.36, "volume": 735669.0}, {"date": "2019-01-29", "close": 30.48, "volume": 643634.0}, {"date": "2019-01-30", "close": 30.85, "volume": 1372639.0}, {"date": "2019-01-31", "close": 30.83, "volume": 1084897.0}, {"date": "2019-02-01", "close": 30.86, "volume": 1385750.0}, {"date": "2019-02-04", "close": 30.925, "volume": 748974.0}, {"date": "2019-02-05", "close": 31.23, "volume": 1271551.0}, {"date": "2019-02-06", "close": 31.05, "volume": 903380.0}, {"date": "2019-02-07", "close": 30.77, "volume": 699383.0}, {"date": "2019-02-08", "close": 30.68, "volume": 478654.0}, {"date": "2019-02-11", "close": 30.52, "volume": 492894.0}, {"date": "2019-02-12", "close": 30.79, "volume": 725760.0}, {"date": "2019-02-13", "close": 30.77, "volume": 783350.0}, {"date": "2019-02-14", "close": 30.79, "volume": 482192.0}, {"date": "2019-02-15", "close": 31.06, "volume": 572389.0}, {"date": "2019-02-19", "close": 31.26, "volume": 1197476.0}, {"date": "2019-02-20", "close": 31.22, "volume": 874881.0}, {"date": "2019-02-21", "close": 31.19, "volume": 592427.0}, {"date": "2019-02-22", "close": 31.36, "volume": 466211.0}, {"date": "2019-02-25", "close": 31.43, "volume": 443778.0}, {"date": "2019-02-26", "close": 31.61, "volume": 807401.0}, {"date": "2019-02-27", "close": 31.59, "volume": 603884.0}, {"date": "2019-02-28", "close": 31.63, "volume": 618813.0}, {"date": "2019-03-01", "close": 31.77, "volume": 385660.0}, {"date": "2019-03-04", "close": 31.67, "volume": 501921.0}, {"date": "2019-03-05", "close": 31.67, "volume": 500027.0}, {"date": "2019-03-06", "close": 31.61, "volume": 450184.0}, {"date": "2019-03-07", "close": 31.24, "volume": 539862.0}, {"date": "2019-03-08", "close": 31.27, "volume": 351150.0}, {"date": "2019-03-11", "close": 31.5, "volume": 371929.0}, {"date": "2019-03-12", "close": 31.43, "volume": 529627.0}, {"date": "2019-03-13", "close": 31.74, "volume": 510067.0}, {"date": "2019-03-14", "close": 31.85, "volume": 550986.0}, {"date": "2019-03-15", "close": 31.98, "volume": 745353.0}, {"date": "2019-03-18", "close": 32.17, "volume": 401377.0}, {"date": "2019-03-19", "close": 32.16, "volume": 657965.0}, {"date": "2019-03-20", "close": 31.79, "volume": 490079.0}, {"date": "2019-03-21", "close": 31.61, "volume": 454077.0}, {"date": "2019-03-22", "close": 31.02, "volume": 613924.0}, {"date": "2019-03-25", "close": 30.97, "volume": 421105.0}, {"date": "2019-03-26", "close": 31.035, "volume": 442176.0}, {"date": "2019-03-27", "close": 30.98, "volume": 747322.0}, {"date": "2019-03-28", "close": 30.77, "volume": 379862.0}, {"date": "2019-03-29", "close": 30.86, "volume": 506025.0}, {"date": "2019-04-01", "close": 31.15, "volume": 512930.0}, {"date": "2019-04-02", "close": 31.28, "volume": 587664.0}, {"date": "2019-04-03", "close": 31.56, "volume": 474541.0}, {"date": "2019-04-04", "close": 31.59, "volume": 551788.0}, {"date": "2019-04-05", "close": 31.54, "volume": 450953.0}, {"date": "2019-04-08", "close": 31.49, "volume": 359960.0}, {"date": "2019-04-09", "close": 31.32, "volume": 367527.0}, {"date": "2019-04-10", "close": 31.47, "volume": 419876.0}, {"date": "2019-04-11", "close": 31.49, "volume": 475990.0}, {"date": "2019-04-12", "close": 31.82, "volume": 685508.0}, {"date": "2019-04-15", "close": 31.96, "volume": 507113.0}, {"date": "2019-04-16", "close": 31.9, "volume": 541895.0}, {"date": "2019-04-17", "close": 32.04, "volume": 395991.0}, {"date": "2019-04-18", "close": 31.957, "volume": 581699.0}, {"date": "2019-04-22", "close": 31.97, "volume": 373420.0}, {"date": "2019-04-23", "close": 31.87, "volume": 477905.0}, {"date": "2019-04-24", "close": 31.56, "volume": 425964.0}, {"date": "2019-04-25", "close": 31.52, "volume": 413154.0}, {"date": "2019-04-26", "close": 31.505, "volume": 401901.0}, {"date": "2019-04-29", "close": 31.695, "volume": 452436.0}, {"date": "2019-04-30", "close": 31.69, "volume": 401255.0}, {"date": "2019-05-01", "close": 31.5, "volume": 423073.0}, {"date": "2019-05-02", "close": 31.42, "volume": 461299.0}, {"date": "2019-05-03", "close": 31.65, "volume": 365547.0}, {"date": "2019-05-06", "close": 31.325, "volume": 429124.0}, {"date": "2019-05-07", "close": 30.9, "volume": 486176.0}, {"date": "2019-05-08", "close": 30.92, "volume": 354398.0}, {"date": "2019-05-09", "close": 30.78, "volume": 844148.0}, {"date": "2019-05-10", "close": 31.1, "volume": 520048.0}, {"date": "2019-05-13", "close": 30.37, "volume": 575857.0}, {"date": "2019-05-14", "close": 30.595, "volume": 702365.0}, {"date": "2019-05-15", "close": 30.67, "volume": 479541.0}, {"date": "2019-05-16", "close": 30.8, "volume": 509589.0}, {"date": "2019-05-17", "close": 30.55, "volume": 810710.0}, {"date": "2019-05-20", "close": 30.65, "volume": 582429.0}, {"date": "2019-05-21", "close": 30.88, "volume": 567710.0}, {"date": "2019-05-22", "close": 30.61, "volume": 417672.0}, {"date": "2019-05-23", "close": 30.25, "volume": 622192.0}, {"date": "2019-05-24", "close": 30.6, "volume": 469403.0}, {"date": "2019-05-28", "close": 30.28, "volume": 389163.0}, {"date": "2019-05-29", "close": 30.1, "volume": 477979.0}, {"date": "2019-05-30", "close": 30.21, "volume": 871564.0}, {"date": "2019-05-31", "close": 30.06, "volume": 699276.0}, {"date": "2019-06-03", "close": 30.09, "volume": 904168.0}, {"date": "2019-06-04", "close": 30.58, "volume": 317371.0}, {"date": "2019-06-05", "close": 30.6, "volume": 495841.0}, {"date": "2019-06-06", "close": 30.79, "volume": 686035.0}, {"date": "2019-06-07", "close": 31.17, "volume": 557421.0}, {"date": "2019-06-10", "close": 31.21, "volume": 303199.0}, {"date": "2019-06-11", "close": 31.33, "volume": 366052.0}, {"date": "2019-06-12", "close": 31.03, "volume": 459574.0}, {"date": "2019-06-13", "close": 31.02, "volume": 261202.0}, {"date": "2019-06-14", "close": 30.78, "volume": 1428034.0}, {"date": "2019-06-17", "close": 29.895, "volume": 981639.0}, {"date": "2019-06-18", "close": 30.16, "volume": 1221535.0}, {"date": "2019-06-19", "close": 30.39, "volume": 772607.0}, {"date": "2019-06-20", "close": 30.55, "volume": 804887.0}, {"date": "2019-06-21", "close": 30.5, "volume": 732669.0}, {"date": "2019-06-24", "close": 30.57, "volume": 751480.0}, {"date": "2019-06-25", "close": 30.32, "volume": 624266.0}, {"date": "2019-06-26", "close": 30.44, "volume": 450195.0}, {"date": "2019-06-27", "close": 30.62, "volume": 593853.0}, {"date": "2019-06-28", "close": 30.72, "volume": 467433.0}, {"date": "2019-07-01", "close": 30.76, "volume": 878722.0}, {"date": "2019-07-02", "close": 30.855, "volume": 562992.0}, {"date": "2019-07-03", "close": 31.15, "volume": 317287.0}, {"date": "2019-07-05", "close": 31.08, "volume": 861814.0}, {"date": "2019-07-08", "close": 30.79, "volume": 420983.0}, {"date": "2019-07-09", "close": 30.69, "volume": 316119.0}, {"date": "2019-07-10", "close": 30.77, "volume": 580549.0}, {"date": "2019-07-11", "close": 30.83, "volume": 637800.0}, {"date": "2019-07-12", "close": 31.0, "volume": 341263.0}, {"date": "2019-07-15", "close": 31.01, "volume": 650048.0}, {"date": "2019-07-16", "close": 30.755, "volume": 538317.0}, {"date": "2019-07-17", "close": 30.59, "volume": 392627.0}, {"date": "2019-07-18", "close": 30.84, "volume": 457432.0}, {"date": "2019-07-19", "close": 30.65, "volume": 379338.0}, {"date": "2019-07-22", "close": 30.67, "volume": 413725.0}, {"date": "2019-07-23", "close": 30.77, "volume": 391131.0}, {"date": "2019-07-24", "close": 30.83, "volume": 386212.0}, {"date": "2019-07-25", "close": 30.65, "volume": 411057.0}, {"date": "2019-07-26", "close": 30.63, "volume": 394417.0}, {"date": "2019-07-29", "close": 30.65, "volume": 379798.0}, {"date": "2019-07-30", "close": 30.13, "volume": 547416.0}, {"date": "2019-07-31", "close": 29.95, "volume": 1018544.0}, {"date": "2019-08-01", "close": 29.89, "volume": 743250.0}, {"date": "2019-08-02", "close": 29.77, "volume": 625418.0}, {"date": "2019-08-05", "close": 29.11, "volume": 1050660.0}, {"date": "2019-08-06", "close": 29.23, "volume": 1042181.0}, {"date": "2019-08-07", "close": 29.3, "volume": 839320.0}, {"date": "2019-08-08", "close": 29.53, "volume": 763958.0}, {"date": "2019-08-09", "close": 29.34, "volume": 575529.0}, {"date": "2019-08-12", "close": 29.06, "volume": 606376.0}, {"date": "2019-08-13", "close": 29.45, "volume": 1433384.0}, {"date": "2019-08-14", "close": 28.58, "volume": 1484247.0}, {"date": "2019-08-15", "close": 28.52, "volume": 1425163.0}, {"date": "2019-08-16", "close": 28.96, "volume": 778748.0}, {"date": "2019-08-19", "close": 29.27, "volume": 944256.0}, {"date": "2019-08-20", "close": 29.07, "volume": 612589.0}, {"date": "2019-08-21", "close": 29.31, "volume": 495479.0}, {"date": "2019-08-22", "close": 29.33, "volume": 431982.0}, {"date": "2019-08-23", "close": 29.01, "volume": 1321705.0}, {"date": "2019-08-26", "close": 29.19, "volume": 894438.0}, {"date": "2019-08-27", "close": 29.2, "volume": 655233.0}, {"date": "2019-08-28", "close": 29.14, "volume": 800896.0}, {"date": "2019-08-29", "close": 29.405, "volume": 681282.0}, {"date": "2019-08-30", "close": 29.48, "volume": 797888.0}, {"date": "2019-09-03", "close": 29.35, "volume": 706542.0}, {"date": "2019-09-04", "close": 29.75, "volume": 541007.0}, {"date": "2019-09-05", "close": 30.07, "volume": 688012.0}, {"date": "2019-09-06", "close": 30.13, "volume": 451023.0}, {"date": "2019-09-09", "close": 30.41, "volume": 488637.0}, {"date": "2019-09-10", "close": 30.69, "volume": 688874.0}, {"date": "2019-09-11", "close": 30.83, "volume": 646877.0}, {"date": "2019-09-12", "close": 31.06, "volume": 655549.0}, {"date": "2019-09-13", "close": 31.26, "volume": 470260.0}, {"date": "2019-09-16", "close": 31.06, "volume": 925153.0}, {"date": "2019-09-17", "close": 31.09, "volume": 598888.0}, {"date": "2019-09-18", "close": 31.04, "volume": 398804.0}, {"date": "2019-09-19", "close": 31.2, "volume": 749680.0}, {"date": "2019-09-20", "close": 31.07, "volume": 618135.0}, {"date": "2019-09-23", "close": 31.05, "volume": 708951.0}, {"date": "2019-09-24", "close": 30.63, "volume": 932150.0}, {"date": "2019-09-25", "close": 30.49, "volume": 681906.0}, {"date": "2019-09-26", "close": 30.59, "volume": 573687.0}, {"date": "2019-09-27", "close": 30.64, "volume": 719247.0}, {"date": "2019-09-30", "close": 30.74, "volume": 588402.0}, {"date": "2019-10-01", "close": 30.52, "volume": 889753.0}, {"date": "2019-10-02", "close": 29.835, "volume": 1027417.0}, {"date": "2019-10-03", "close": 29.945, "volume": 992789.0}, {"date": "2019-10-04", "close": 30.14, "volume": 661410.0}, {"date": "2019-10-07", "close": 30.15, "volume": 389218.0}, {"date": "2019-10-08", "close": 29.79, "volume": 829785.0}, {"date": "2019-10-09", "close": 29.94, "volume": 874252.0}, {"date": "2019-10-10", "close": 30.29, "volume": 1022134.0}, {"date": "2019-10-11", "close": 31.005, "volume": 908451.0}, {"date": "2019-10-14", "close": 30.9, "volume": 387050.0}, {"date": "2019-10-15", "close": 31.36, "volume": 623609.0}, {"date": "2019-10-16", "close": 31.47, "volume": 690039.0}, {"date": "2019-10-17", "close": 31.63, "volume": 702708.0}, {"date": "2019-10-18", "close": 31.73, "volume": 769583.0}, {"date": "2019-10-21", "close": 31.96, "volume": 483566.0}, {"date": "2019-10-22", "close": 31.9, "volume": 634396.0}, {"date": "2019-10-23", "close": 32.06, "volume": 661659.0}, {"date": "2019-10-24", "close": 32.055, "volume": 458173.0}, {"date": "2019-10-25", "close": 32.0, "volume": 376052.0}, {"date": "2019-10-28", "close": 32.09, "volume": 393566.0}, {"date": "2019-10-29", "close": 31.99, "volume": 673071.0}, {"date": "2019-10-30", "close": 32.06, "volume": 654668.0}, {"date": "2019-10-31", "close": 31.89, "volume": 334751.0}, {"date": "2019-11-01", "close": 32.11, "volume": 1169370.0}, {"date": "2019-11-04", "close": 32.155, "volume": 576622.0}, {"date": "2019-11-05", "close": 32.19, "volume": 561752.0}, {"date": "2019-11-06", "close": 32.24, "volume": 673255.0}, {"date": "2019-11-07", "close": 32.43, "volume": 873007.0}, {"date": "2019-11-08", "close": 32.43, "volume": 391523.0}, {"date": "2019-11-11", "close": 32.53, "volume": 373418.0}, {"date": "2019-11-12", "close": 32.57, "volume": 854568.0}, {"date": "2019-11-13", "close": 32.35, "volume": 905985.0}, {"date": "2019-11-14", "close": 32.32, "volume": 872596.0}, {"date": "2019-11-15", "close": 32.5, "volume": 493207.0}, {"date": "2019-11-18", "close": 32.49, "volume": 648381.0}, {"date": "2019-11-19", "close": 32.46, "volume": 707401.0}, {"date": "2019-11-20", "close": 32.24, "volume": 1631683.0}, {"date": "2019-11-21", "close": 32.26, "volume": 669886.0}, {"date": "2019-11-22", "close": 32.28, "volume": 458521.0}, {"date": "2019-11-25", "close": 32.45, "volume": 479426.0}, {"date": "2019-11-26", "close": 32.43, "volume": 482383.0}, {"date": "2019-11-27", "close": 32.62, "volume": 390765.0}, {"date": "2019-11-29", "close": 32.38, "volume": 269952.0}, {"date": "2019-12-02", "close": 32.21, "volume": 933954.0}, {"date": "2019-12-03", "close": 32.0, "volume": 807830.0}, {"date": "2019-12-04", "close": 32.36, "volume": 580116.0}, {"date": "2019-12-05", "close": 32.35, "volume": 622869.0}, {"date": "2019-12-06", "close": 32.555, "volume": 601607.0}, {"date": "2019-12-09", "close": 32.39, "volume": 719149.0}, {"date": "2019-12-10", "close": 32.38, "volume": 1151423.0}, {"date": "2019-12-11", "close": 32.61, "volume": 469142.0}, {"date": "2019-12-12", "close": 32.85, "volume": 910066.0}, {"date": "2019-12-13", "close": 33.28, "volume": 830783.0}, {"date": "2019-12-16", "close": 33.35, "volume": 758302.0}, {"date": "2019-12-17", "close": 33.195, "volume": 1076997.0}, {"date": "2019-12-18", "close": 33.185, "volume": 547787.0}, {"date": "2019-12-19", "close": 33.28, "volume": 667970.0}, {"date": "2019-12-20", "close": 33.3, "volume": 854289.0}, {"date": "2019-12-23", "close": 33.32, "volume": 900067.0}, {"date": "2019-12-24", "close": 33.34, "volume": 259505.0}, {"date": "2019-12-26", "close": 33.49, "volume": 406860.0}, {"date": "2019-12-27", "close": 33.61, "volume": 416120.0}, {"date": "2019-12-30", "close": 33.41, "volume": 1962058.0}, {"date": "2019-12-31", "close": 33.57, "volume": 819428.0}, {"date": "2020-01-02", "close": 33.9, "volume": 2308347.0}, {"date": "2020-01-03", "close": 33.5, "volume": 1589826.0}, {"date": "2020-01-06", "close": 33.58, "volume": 1461689.0}, {"date": "2020-01-07", "close": 33.5, "volume": 1170002.0}, {"date": "2020-01-08", "close": 33.6, "volume": 1641687.0}, {"date": "2020-01-09", "close": 33.7, "volume": 990558.0}, {"date": "2020-01-10", "close": 33.56, "volume": 755654.0}, {"date": "2020-01-13", "close": 33.71, "volume": 782562.0}, {"date": "2020-01-14", "close": 33.76, "volume": 957537.0}, {"date": "2020-01-15", "close": 33.74, "volume": 803735.0}, {"date": "2020-01-16", "close": 33.89, "volume": 664891.0}, {"date": "2020-01-17", "close": 33.935, "volume": 618313.0}, {"date": "2020-01-21", "close": 33.68, "volume": 944641.0}, {"date": "2020-01-22", "close": 33.8, "volume": 834546.0}, {"date": "2020-01-23", "close": 33.82, "volume": 1616003.0}, {"date": "2020-01-24", "close": 33.65, "volume": 902838.0}, {"date": "2020-01-27", "close": 33.02, "volume": 1215795.0}, {"date": "2020-01-28", "close": 33.41, "volume": 766651.0}, {"date": "2020-01-29", "close": 33.39, "volume": 997639.0}, {"date": "2020-01-30", "close": 33.44, "volume": 779103.0}, {"date": "2020-01-31", "close": 33.05, "volume": 949459.0}, {"date": "2020-02-03", "close": 32.975, "volume": 518821.0}, {"date": "2020-02-04", "close": 33.4, "volume": 1151327.0}, {"date": "2020-02-05", "close": 33.57, "volume": 1337810.0}, {"date": "2020-02-06", "close": 33.63, "volume": 724091.0}, {"date": "2020-02-07", "close": 33.42, "volume": 661597.0}, {"date": "2020-02-10", "close": 33.56, "volume": 1150150.0}, {"date": "2020-02-11", "close": 33.815, "volume": 838247.0}, {"date": "2020-02-12", "close": 34.05, "volume": 839833.0}, {"date": "2020-02-13", "close": 33.91, "volume": 918914.0}, {"date": "2020-02-14", "close": 34.01, "volume": 1036945.0}, {"date": "2020-02-18", "close": 33.89, "volume": 813654.0}, {"date": "2020-02-19", "close": 34.05, "volume": 944150.0}, {"date": "2020-02-20", "close": 34.01, "volume": 806913.0}, {"date": "2020-02-21", "close": 33.8, "volume": 671812.0}, {"date": "2020-02-24", "close": 32.35, "volume": 1681951.0}, {"date": "2020-02-25", "close": 31.61, "volume": 2137159.0}, {"date": "2020-02-26", "close": 31.55, "volume": 1810418.0}, {"date": "2020-02-27", "close": 30.5, "volume": 1709280.0}, {"date": "2020-02-28", "close": 30.15, "volume": 2450750.0}, {"date": "2020-03-02", "close": 30.48, "volume": 2739928.0}, {"date": "2020-03-03", "close": 30.24, "volume": 2132286.0}, {"date": "2020-03-04", "close": 31.09, "volume": 1203714.0}, {"date": "2020-03-05", "close": 30.18, "volume": 1317726.0}, {"date": "2020-03-06", "close": 29.62, "volume": 1384420.0}, {"date": "2020-03-09", "close": 26.61, "volume": 2820791.0}, {"date": "2020-03-10", "close": 27.51, "volume": 2341896.0}, {"date": "2020-03-11", "close": 25.85, "volume": 2244761.0}, {"date": "2020-03-12", "close": 22.59, "volume": 3183899.0}, {"date": "2020-03-13", "close": 24.36, "volume": 3679307.0}, {"date": "2020-03-16", "close": 21.34, "volume": 2264439.0}, {"date": "2020-03-17", "close": 22.36, "volume": 1707341.0}, {"date": "2020-03-18", "close": 20.78, "volume": 2198136.0}, {"date": "2020-03-19", "close": 20.8, "volume": 2701173.0}, {"date": "2020-03-20", "close": 20.23, "volume": 2935782.0}, {"date": "2020-03-23", "close": 19.58, "volume": 3739119.0}, {"date": "2020-03-24", "close": 21.35, "volume": 3029429.0}, {"date": "2020-03-25", "close": 21.59, "volume": 3978298.0}, {"date": "2020-03-26", "close": 22.78, "volume": 3477596.0}, {"date": "2020-03-27", "close": 21.79, "volume": 3204309.0}, {"date": "2020-03-30", "close": 22.29, "volume": 2681725.0}, {"date": "2020-03-31", "close": 22.6, "volume": 3195085.0}, {"date": "2020-04-01", "close": 21.53, "volume": 2032451.0}, {"date": "2020-04-02", "close": 22.08, "volume": 1509765.0}, {"date": "2020-04-03", "close": 21.21, "volume": 1684481.0}, {"date": "2020-04-06", "close": 22.2, "volume": 1720338.0}, {"date": "2020-04-07", "close": 22.34, "volume": 2377717.0}, {"date": "2020-04-08", "close": 22.69, "volume": 1776479.0}, {"date": "2020-04-09", "close": 23.47, "volume": 1762734.0}, {"date": "2020-04-13", "close": 23.215, "volume": 1407147.0}, {"date": "2020-04-14", "close": 23.47, "volume": 1495649.0}, {"date": "2020-04-15", "close": 22.36, "volume": 1719166.0}, {"date": "2020-04-16", "close": 22.37, "volume": 1065214.0}, {"date": "2020-04-17", "close": 23.02, "volume": 1264514.0}, {"date": "2020-04-20", "close": 22.42, "volume": 1240121.0}, {"date": "2020-04-21", "close": 21.9, "volume": 1309422.0}, {"date": "2020-04-22", "close": 22.4, "volume": 1296899.0}, {"date": "2020-04-23", "close": 22.305, "volume": 2117553.0}, {"date": "2020-04-24", "close": 22.59, "volume": 1338758.0}, {"date": "2020-04-27", "close": 22.97, "volume": 2072019.0}, {"date": "2020-04-28", "close": 23.3, "volume": 1010210.0}, {"date": "2020-04-29", "close": 24.25, "volume": 1523689.0}, {"date": "2020-04-30", "close": 23.905, "volume": 1060658.0}, {"date": "2020-05-01", "close": 23.21, "volume": 1037565.0}, {"date": "2020-05-04", "close": 23.18, "volume": 1123625.0}, {"date": "2020-05-05", "close": 23.19, "volume": 919079.0}, {"date": "2020-05-06", "close": 22.82, "volume": 812245.0}, {"date": "2020-05-07", "close": 23.08, "volume": 1200463.0}, {"date": "2020-05-08", "close": 23.58, "volume": 961019.0}, {"date": "2020-05-11", "close": 23.4, "volume": 1057671.0}, {"date": "2020-05-12", "close": 23.15, "volume": 1164881.0}, {"date": "2020-05-13", "close": 22.8, "volume": 947446.0}, {"date": "2020-05-14", "close": 22.62, "volume": 1080810.0}, {"date": "2020-05-15", "close": 22.57, "volume": 2242233.0}, {"date": "2020-05-18", "close": 23.56, "volume": 4021082.0}, {"date": "2020-05-19", "close": 23.015, "volume": 1160424.0}, {"date": "2020-05-20", "close": 23.57, "volume": 1504494.0}, {"date": "2020-05-21", "close": 23.36, "volume": 912517.0}, {"date": "2020-05-22", "close": 23.34, "volume": 912825.0}, {"date": "2020-05-26", "close": 24.19, "volume": 899133.0}, {"date": "2020-05-27", "close": 24.72, "volume": 918053.0}, {"date": "2020-05-28", "close": 24.92, "volume": 1228890.0}, {"date": "2020-05-29", "close": 24.68, "volume": 1899133.0}, {"date": "2020-06-01", "close": 25.37, "volume": 894301.0}, {"date": "2020-06-02", "close": 25.84, "volume": 1014442.0}, {"date": "2020-06-03", "close": 26.73, "volume": 1336474.0}, {"date": "2020-06-04", "close": 26.8, "volume": 1122816.0}, {"date": "2020-06-05", "close": 27.36, "volume": 1758603.0}, {"date": "2020-06-08", "close": 27.95, "volume": 895327.0}, {"date": "2020-06-09", "close": 27.25, "volume": 1001895.0}, {"date": "2020-06-10", "close": 27.1, "volume": 872445.0}, {"date": "2020-06-11", "close": 25.19, "volume": 1066130.0}, {"date": "2020-06-12", "close": 25.67, "volume": 933537.0}, {"date": "2020-06-15", "close": 25.51, "volume": 905278.0}, {"date": "2020-06-16", "close": 25.7, "volume": 829925.0}, {"date": "2020-06-17", "close": 25.65, "volume": 793193.0}, {"date": "2020-06-18", "close": 25.45, "volume": 558825.0}, {"date": "2020-06-19", "close": 25.28, "volume": 1787390.0}, {"date": "2020-06-22", "close": 25.64, "volume": 713668.0}, {"date": "2020-06-23", "close": 25.63, "volume": 867207.0}, {"date": "2020-06-24", "close": 24.99, "volume": 869197.0}, {"date": "2020-06-25", "close": 25.32, "volume": 932200.0}, {"date": "2020-06-26", "close": 24.88, "volume": 621259.0}, {"date": "2020-06-29", "close": 25.125, "volume": 704625.0}, {"date": "2020-06-30", "close": 25.12, "volume": 647661.0}, {"date": "2020-07-01", "close": 25.27, "volume": 892674.0}, {"date": "2020-07-02", "close": 25.53, "volume": 579622.0}, {"date": "2020-07-06", "close": 25.97, "volume": 881327.0}, {"date": "2020-07-07", "close": 25.48, "volume": 878759.0}, {"date": "2020-07-08", "close": 25.735, "volume": 649522.0}, {"date": "2020-07-09", "close": 25.21, "volume": 1062850.0}, {"date": "2020-07-10", "close": 25.45, "volume": 672308.0}, {"date": "2020-07-13", "close": 25.32, "volume": 1603300.0}, {"date": "2020-07-14", "close": 25.83, "volume": 985114.0}, {"date": "2020-07-15", "close": 25.95, "volume": 961142.0}, {"date": "2020-07-16", "close": 25.93, "volume": 708525.0}, {"date": "2020-07-17", "close": 26.08, "volume": 764196.0}, {"date": "2020-07-20", "close": 26.11, "volume": 755054.0}, {"date": "2020-07-21", "close": 26.16, "volume": 702812.0}, {"date": "2020-07-22", "close": 26.22, "volume": 561476.0}, {"date": "2020-07-23", "close": 25.88, "volume": 624751.0}, {"date": "2020-07-24", "close": 25.83, "volume": 656065.0}, {"date": "2020-07-27", "close": 25.98, "volume": 1052066.0}, {"date": "2020-07-28", "close": 25.86, "volume": 708870.0}, {"date": "2020-07-29", "close": 26.18, "volume": 492010.0}, {"date": "2020-07-30", "close": 25.82, "volume": 975350.0}, {"date": "2020-07-31", "close": 25.4, "volume": 860648.0}, {"date": "2020-08-03", "close": 25.65, "volume": 634851.0}, {"date": "2020-08-04", "close": 25.9, "volume": 604677.0}, {"date": "2020-08-05", "close": 26.115, "volume": 665414.0}, {"date": "2020-08-06", "close": 26.11, "volume": 1256663.0}, {"date": "2020-08-07", "close": 25.89, "volume": 846386.0}, {"date": "2020-08-10", "close": 26.23, "volume": 513426.0}, {"date": "2020-08-11", "close": 26.42, "volume": 968500.0}, {"date": "2020-08-12", "close": 26.95, "volume": 487933.0}, {"date": "2020-08-13", "close": 26.69, "volume": 602659.0}, {"date": "2020-08-14", "close": 26.5, "volume": 432659.0}, {"date": "2020-08-17", "close": 26.61, "volume": 1178802.0}, {"date": "2020-08-18", "close": 26.555, "volume": 671868.0}, {"date": "2020-08-19", "close": 26.41, "volume": 617183.0}, {"date": "2020-08-20", "close": 26.29, "volume": 841672.0}, {"date": "2020-08-21", "close": 26.12, "volume": 640208.0}, {"date": "2020-08-24", "close": 26.515, "volume": 520957.0}, {"date": "2020-08-25", "close": 26.48, "volume": 993783.0}, {"date": "2020-08-26", "close": 26.51, "volume": 1671940.0}, {"date": "2020-08-27", "close": 26.31, "volume": 788608.0}, {"date": "2020-08-28", "close": 26.55, "volume": 841381.0}, {"date": "2020-08-31", "close": 26.3, "volume": 1543470.0}, {"date": "2020-09-01", "close": 26.25, "volume": 1088036.0}, {"date": "2020-09-02", "close": 26.46, "volume": 846581.0}, {"date": "2020-09-03", "close": 25.99, "volume": 1345068.0}, {"date": "2020-09-04", "close": 26.18, "volume": 1147164.0}, {"date": "2020-09-08", "close": 25.8, "volume": 744034.0}, {"date": "2020-09-09", "close": 26.305, "volume": 696859.0}, {"date": "2020-09-10", "close": 25.88, "volume": 1243842.0}, {"date": "2020-09-11", "close": 26.12, "volume": 1037471.0}, {"date": "2020-09-14", "close": 26.2, "volume": 701440.0}, {"date": "2020-09-15", "close": 26.415, "volume": 760475.0}, {"date": "2020-09-16", "close": 26.34, "volume": 809819.0}, {"date": "2020-09-17", "close": 26.37, "volume": 748666.0}, {"date": "2020-09-18", "close": 26.09, "volume": 953072.0}, {"date": "2020-09-21", "close": 25.36, "volume": 1115447.0}, {"date": "2020-09-22", "close": 25.31, "volume": 864205.0}, {"date": "2020-09-23", "close": 24.68, "volume": 805675.0}, {"date": "2020-09-24", "close": 24.72, "volume": 945366.0}, {"date": "2020-09-25", "close": 24.71, "volume": 834429.0}, {"date": "2020-09-28", "close": 25.11, "volume": 779301.0}, {"date": "2020-09-29", "close": 24.89, "volume": 819593.0}, {"date": "2020-09-30", "close": 24.93, "volume": 891114.0}, {"date": "2020-10-01", "close": 25.02, "volume": 1012381.0}, {"date": "2020-10-02", "close": 25.18, "volume": 830709.0}, {"date": "2020-10-05", "close": 25.65, "volume": 685920.0}, {"date": "2020-10-06", "close": 25.44, "volume": 938607.0}, {"date": "2020-10-07", "close": 25.67, "volume": 764832.0}, {"date": "2020-10-08", "close": 25.87, "volume": 838839.0}, {"date": "2020-10-09", "close": 25.97, "volume": 554607.0}, {"date": "2020-10-12", "close": 26.05, "volume": 463543.0}, {"date": "2020-10-13", "close": 25.69, "volume": 788127.0}, {"date": "2020-10-14", "close": 25.64, "volume": 648528.0}, {"date": "2020-10-15", "close": 25.34, "volume": 746990.0}, {"date": "2020-10-16", "close": 25.41, "volume": 648008.0}, {"date": "2020-10-19", "close": 25.29, "volume": 960844.0}, {"date": "2020-10-20", "close": 25.44, "volume": 699691.0}, {"date": "2020-10-21", "close": 25.33, "volume": 1075156.0}, {"date": "2020-10-22", "close": 25.415, "volume": 1029285.0}, {"date": "2020-10-23", "close": 25.69, "volume": 1136163.0}, {"date": "2020-10-26", "close": 25.25, "volume": 1249803.0}, {"date": "2020-10-27", "close": 24.89, "volume": 920561.0}, {"date": "2020-10-28", "close": 24.08, "volume": 1739275.0}, {"date": "2020-10-29", "close": 24.24, "volume": 992061.0}, {"date": "2020-10-30", "close": 24.25, "volume": 1448413.0}, {"date": "2020-11-02", "close": 24.61, "volume": 799771.0}, {"date": "2020-11-03", "close": 25.16, "volume": 1015117.0}, {"date": "2020-11-04", "close": 25.27, "volume": 1095329.0}, {"date": "2020-11-05", "close": 25.68, "volume": 851543.0}, {"date": "2020-11-06", "close": 25.76, "volume": 887920.0}, {"date": "2020-11-09", "close": 26.61, "volume": 1353780.0}, {"date": "2020-11-10", "close": 27.31, "volume": 1146052.0}, {"date": "2020-11-11", "close": 27.52, "volume": 747443.0}, {"date": "2020-11-12", "close": 27.05, "volume": 1051358.0}, {"date": "2020-11-13", "close": 27.45, "volume": 800630.0}, {"date": "2020-11-16", "close": 27.85, "volume": 902223.0}, {"date": "2020-11-17", "close": 28.0, "volume": 770960.0}, {"date": "2020-11-18", "close": 27.955, "volume": 645301.0}, {"date": "2020-11-19", "close": 28.06, "volume": 584807.0}, {"date": "2020-11-20", "close": 28.03, "volume": 621338.0}, {"date": "2020-11-23", "close": 28.2, "volume": 740470.0}, {"date": "2020-11-24", "close": 28.9, "volume": 1091297.0}, {"date": "2020-11-25", "close": 28.96, "volume": 800347.0}, {"date": "2020-11-27", "close": 28.94, "volume": 361524.0}, {"date": "2020-11-30", "close": 28.21, "volume": 2013655.0}, {"date": "2020-12-01", "close": 28.78, "volume": 870750.0}, {"date": "2020-12-02", "close": 29.04, "volume": 1028875.0}, {"date": "2020-12-03", "close": 29.21, "volume": 895167.0}, {"date": "2020-12-04", "close": 29.49, "volume": 988435.0}, {"date": "2020-12-07", "close": 29.36, "volume": 1192599.0}, {"date": "2020-12-08", "close": 29.44, "volume": 588166.0}, {"date": "2020-12-09", "close": 29.51, "volume": 981438.0}, {"date": "2020-12-10", "close": 29.685, "volume": 1104805.0}, {"date": "2020-12-11", "close": 29.51, "volume": 807389.0}, {"date": "2020-12-14", "close": 29.27, "volume": 757139.0}, {"date": "2020-12-15", "close": 29.52, "volume": 731201.0}, {"date": "2020-12-16", "close": 29.59, "volume": 826546.0}, {"date": "2020-12-17", "close": 29.69, "volume": 744308.0}, {"date": "2020-12-18", "close": 29.51, "volume": 816705.0}, {"date": "2020-12-21", "close": 29.14, "volume": 1197436.0}, {"date": "2020-12-22", "close": 28.97, "volume": 1053808.0}, {"date": "2020-12-23", "close": 29.39, "volume": 725063.0}, {"date": "2020-12-24", "close": 29.44, "volume": 455037.0}, {"date": "2020-12-28", "close": 29.63, "volume": 1062136.0}, {"date": "2020-12-29", "close": 29.7, "volume": 830737.0}, {"date": "2020-12-30", "close": 29.73, "volume": 751170.0}, {"date": "2020-12-31", "close": 29.47, "volume": 1136199.0}, {"date": "2021-01-04", "close": 29.83, "volume": 1014347.0}, {"date": "2021-01-05", "close": 30.22, "volume": 682933.0}, {"date": "2021-01-06", "close": 30.94, "volume": 1126871.0}, {"date": "2021-01-07", "close": 31.15, "volume": 1244050.0}, {"date": "2021-01-08", "close": 31.35, "volume": 837947.0}, {"date": "2021-01-11", "close": 30.92, "volume": 821560.0}, {"date": "2021-01-12", "close": 31.12, "volume": 1082595.0}, {"date": "2021-01-13", "close": 31.06, "volume": 1194326.0}, {"date": "2021-01-14", "close": 31.31, "volume": 887466.0}, {"date": "2021-01-15", "close": 30.72, "volume": 868214.0}, {"date": "2021-01-19", "close": 30.89, "volume": 1081873.0}, {"date": "2021-01-20", "close": 31.0, "volume": 606044.0}, {"date": "2021-01-21", "close": 30.91, "volume": 753037.0}, {"date": "2021-01-22", "close": 30.59, "volume": 875790.0}, {"date": "2021-01-25", "close": 30.56, "volume": 643279.0}, {"date": "2021-01-26", "close": 30.79, "volume": 823925.0}, {"date": "2021-01-27", "close": 30.19, "volume": 1202786.0}, {"date": "2021-01-28", "close": 30.3, "volume": 685050.0}, {"date": "2021-01-29", "close": 29.53, "volume": 979671.0}, {"date": "2021-02-01", "close": 29.87, "volume": 1334788.0}, {"date": "2021-02-02", "close": 30.06, "volume": 638431.0}, {"date": "2021-02-03", "close": 30.1, "volume": 647501.0}, {"date": "2021-02-04", "close": 30.07, "volume": 633610.0}, {"date": "2021-02-05", "close": 30.2, "volume": 659638.0}, {"date": "2021-02-08", "close": 30.47, "volume": 650006.0}, {"date": "2021-02-09", "close": 30.5, "volume": 792672.0}, {"date": "2021-02-10", "close": 30.51, "volume": 655188.0}, {"date": "2021-02-11", "close": 30.65, "volume": 900838.0}, {"date": "2021-02-12", "close": 30.82, "volume": 740188.0}, {"date": "2021-02-16", "close": 31.14, "volume": 1171951.0}, {"date": "2021-02-17", "close": 31.11, "volume": 646056.0}, {"date": "2021-02-18", "close": 30.93, "volume": 502469.0}, {"date": "2021-02-19", "close": 31.05, "volume": 898267.0}, {"date": "2021-02-22", "close": 31.16, "volume": 1087353.0}, {"date": "2021-02-23", "close": 31.46, "volume": 868470.0}, {"date": "2021-02-24", "close": 31.67, "volume": 937315.0}, {"date": "2021-02-25", "close": 31.395, "volume": 931797.0}, {"date": "2021-02-26", "close": 30.81, "volume": 1934549.0}, {"date": "2021-03-01", "close": 31.38, "volume": 1678106.0}, {"date": "2021-03-02", "close": 31.42, "volume": 878757.0}, {"date": "2021-03-03", "close": 31.28, "volume": 1105672.0}, {"date": "2021-03-04", "close": 31.145, "volume": 1544617.0}, {"date": "2021-03-05", "close": 31.55, "volume": 754083.0}, {"date": "2021-03-08", "close": 31.68, "volume": 993830.0}, {"date": "2021-03-09", "close": 31.74, "volume": 888043.0}, {"date": "2021-03-10", "close": 31.79, "volume": 851776.0}, {"date": "2021-03-11", "close": 32.05, "volume": 814776.0}, {"date": "2021-03-12", "close": 32.13, "volume": 1513441.0}, {"date": "2021-03-15", "close": 32.04, "volume": 956114.0}, {"date": "2021-03-16", "close": 31.91, "volume": 910638.0}, {"date": "2021-03-17", "close": 32.05, "volume": 857016.0}, {"date": "2021-03-18", "close": 31.78, "volume": 1050072.0}, {"date": "2021-03-19", "close": 31.835, "volume": 1073147.0}, {"date": "2021-03-22", "close": 31.83, "volume": 717705.0}, {"date": "2021-03-23", "close": 31.48, "volume": 665759.0}, {"date": "2021-03-24", "close": 31.39, "volume": 838211.0}, {"date": "2021-03-25", "close": 31.09, "volume": 1044467.0}, {"date": "2021-03-26", "close": 31.57, "volume": 719898.0}, {"date": "2021-03-29", "close": 31.54, "volume": 802366.0}, {"date": "2021-03-30", "close": 31.52, "volume": 543027.0}, {"date": "2021-03-31", "close": 31.48, "volume": 1556335.0}, {"date": "2021-04-01", "close": 31.67, "volume": 815907.0}, {"date": "2021-04-05", "close": 32.07, "volume": 1213121.0}, {"date": "2021-04-06", "close": 31.83, "volume": 611519.0}, {"date": "2021-04-07", "close": 31.92, "volume": 774487.0}, {"date": "2021-04-08", "close": 32.06, "volume": 969081.0}, {"date": "2021-04-09", "close": 32.01, "volume": 494316.0}, {"date": "2021-04-12", "close": 31.9, "volume": 553026.0}, {"date": "2021-04-13", "close": 31.94, "volume": 725463.0}, {"date": "2021-04-14", "close": 32.04, "volume": 884756.0}, {"date": "2021-04-15", "close": 32.28, "volume": 622915.0}, {"date": "2021-04-16", "close": 32.47, "volume": 585339.0}, {"date": "2021-04-19", "close": 32.61, "volume": 789576.0}, {"date": "2021-04-20", "close": 32.18, "volume": 928851.0}, {"date": "2021-04-21", "close": 32.35, "volume": 1044882.0}, {"date": "2021-04-22", "close": 32.1, "volume": 611828.0}, {"date": "2021-04-23", "close": 32.42, "volume": 385015.0}, {"date": "2021-04-26", "close": 32.59, "volume": 614582.0}, {"date": "2021-04-27", "close": 32.56, "volume": 695805.0}, {"date": "2021-04-28", "close": 32.69, "volume": 729541.0}, {"date": "2021-04-29", "close": 32.72, "volume": 653553.0}, {"date": "2021-04-30", "close": 32.41, "volume": 742496.0}, {"date": "2021-05-03", "close": 32.65, "volume": 745689.0}, {"date": "2021-05-04", "close": 32.45, "volume": 1108688.0}, {"date": "2021-05-05", "close": 32.86, "volume": 334754.0}, {"date": "2021-05-06", "close": 33.36, "volume": 579930.0}, {"date": "2021-05-07", "close": 33.78, "volume": 764981.0}, {"date": "2021-05-10", "close": 33.91, "volume": 887459.0}, {"date": "2021-05-11", "close": 33.56, "volume": 1283168.0}, {"date": "2021-05-12", "close": 33.19, "volume": 742423.0}, {"date": "2021-05-13", "close": 33.34, "volume": 942275.0}, {"date": "2021-05-14", "close": 33.58, "volume": 964975.0}, {"date": "2021-05-17", "close": 33.64, "volume": 543407.0}, {"date": "2021-05-18", "close": 33.67, "volume": 632862.0}, {"date": "2021-05-19", "close": 33.34, "volume": 1079946.0}, {"date": "2021-05-20", "close": 33.61, "volume": 486513.0}, {"date": "2021-05-21", "close": 33.51, "volume": 608846.0}, {"date": "2021-05-24", "close": 33.58, "volume": 530079.0}, {"date": "2021-05-25", "close": 33.52, "volume": 477405.0}, {"date": "2021-05-26", "close": 33.54, "volume": 432973.0}, {"date": "2021-05-27", "close": 33.625, "volume": 490371.0}, {"date": "2021-05-28", "close": 33.6, "volume": 653719.0}, {"date": "2021-06-01", "close": 33.95, "volume": 807440.0}, {"date": "2021-06-02", "close": 34.02, "volume": 575533.0}, {"date": "2021-06-03", "close": 33.76, "volume": 693051.0}, {"date": "2021-06-04", "close": 33.94, "volume": 652948.0}, {"date": "2021-06-07", "close": 34.02, "volume": 515474.0}, {"date": "2021-06-08", "close": 34.02, "volume": 492784.0}, {"date": "2021-06-09", "close": 33.87, "volume": 393272.0}, {"date": "2021-06-10", "close": 33.51, "volume": 833837.0}, {"date": "2021-06-11", "close": 33.56, "volume": 400396.0}, {"date": "2021-06-14", "close": 33.57, "volume": 614072.0}, {"date": "2021-06-15", "close": 33.53, "volume": 731658.0}, {"date": "2021-06-16", "close": 33.29, "volume": 735638.0}, {"date": "2021-06-17", "close": 32.89, "volume": 776734.0}, {"date": "2021-06-18", "close": 32.3, "volume": 819331.0}, {"date": "2021-06-21", "close": 32.64, "volume": 699327.0}, {"date": "2021-06-22", "close": 32.6, "volume": 458210.0}, {"date": "2021-06-23", "close": 32.51, "volume": 370856.0}, {"date": "2021-06-24", "close": 32.77, "volume": 401232.0}, {"date": "2021-06-25", "close": 32.9, "volume": 455196.0}, {"date": "2021-06-28", "close": 32.65, "volume": 567705.0}, {"date": "2021-06-29", "close": 32.54, "volume": 382534.0}, {"date": "2021-06-30", "close": 32.4, "volume": 497159.0}, {"date": "2021-07-01", "close": 32.51, "volume": 862518.0}, {"date": "2021-07-02", "close": 32.64, "volume": 420175.0}, {"date": "2021-07-06", "close": 32.22, "volume": 1126282.0}, {"date": "2021-07-07", "close": 32.31, "volume": 537533.0}, {"date": "2021-07-08", "close": 31.84, "volume": 1275711.0}, {"date": "2021-07-09", "close": 32.33, "volume": 388983.0}, {"date": "2021-07-12", "close": 32.5, "volume": 397435.0}, {"date": "2021-07-13", "close": 32.4, "volume": 350823.0}, {"date": "2021-07-14", "close": 32.41, "volume": 747046.0}, {"date": "2021-07-15", "close": 32.3, "volume": 477629.0}, {"date": "2021-07-16", "close": 32.09, "volume": 566988.0}, {"date": "2021-07-19", "close": 31.32, "volume": 968008.0}, {"date": "2021-07-20", "close": 31.54, "volume": 818773.0}, {"date": "2021-07-21", "close": 31.96, "volume": 365457.0}, {"date": "2021-07-22", "close": 31.96, "volume": 562405.0}, {"date": "2021-07-23", "close": 32.14, "volume": 295997.0}, {"date": "2021-07-26", "close": 32.41, "volume": 495869.0}, {"date": "2021-07-27", "close": 32.31, "volume": 707003.0}, {"date": "2021-07-28", "close": 32.4, "volume": 692968.0}, {"date": "2021-07-29", "close": 32.7, "volume": 388014.0}, {"date": "2021-07-30", "close": 32.32, "volume": 397794.0}, {"date": "2021-08-02", "close": 32.36, "volume": 301336.0}, {"date": "2021-08-03", "close": 32.62, "volume": 367558.0}, {"date": "2021-08-04", "close": 32.54, "volume": 361770.0}, {"date": "2021-08-05", "close": 32.54, "volume": 280867.0}, {"date": "2021-08-06", "close": 32.44, "volume": 317575.0}, {"date": "2021-08-09", "close": 32.53, "volume": 253027.0}, {"date": "2021-08-10", "close": 32.59, "volume": 296108.0}, {"date": "2021-08-11", "close": 32.84, "volume": 287244.0}, {"date": "2021-08-12", "close": 32.765, "volume": 684591.0}, {"date": "2021-08-13", "close": 32.96, "volume": 376414.0}, {"date": "2021-08-16", "close": 32.86, "volume": 315616.0}, {"date": "2021-08-17", "close": 32.46, "volume": 554095.0}, {"date": "2021-08-18", "close": 32.38, "volume": 365014.0}, {"date": "2021-08-19", "close": 31.98, "volume": 439943.0}, {"date": "2021-08-20", "close": 32.07, "volume": 329873.0}, {"date": "2021-08-23", "close": 32.25, "volume": 424479.0}, {"date": "2021-08-24", "close": 32.41, "volume": 608740.0}, {"date": "2021-08-25", "close": 32.47, "volume": 394133.0}, {"date": "2021-08-26", "close": 32.14, "volume": 392421.0}, {"date": "2021-08-27", "close": 32.45, "volume": 262044.0}, {"date": "2021-08-30", "close": 32.4, "volume": 500222.0}, {"date": "2021-08-31", "close": 32.4, "volume": 326075.0}, {"date": "2021-09-01", "close": 32.57, "volume": 510555.0}, {"date": "2021-09-02", "close": 32.67, "volume": 315624.0}, {"date": "2021-09-03", "close": 32.7, "volume": 212955.0}, {"date": "2021-09-07", "close": 32.39, "volume": 356697.0}, {"date": "2021-09-08", "close": 32.31, "volume": 307506.0}, {"date": "2021-09-09", "close": 32.12, "volume": 463800.0}, {"date": "2021-09-10", "close": 32.01, "volume": 473378.0}, {"date": "2021-09-13", "close": 32.36, "volume": 485149.0}, {"date": "2021-09-14", "close": 32.2, "volume": 529263.0}, {"date": "2021-09-15", "close": 32.35, "volume": 544984.0}, {"date": "2021-09-16", "close": 32.1, "volume": 543792.0}, {"date": "2021-09-17", "close": 31.5, "volume": 503725.0}, {"date": "2021-09-20", "close": 30.82, "volume": 996784.0}, {"date": "2021-09-21", "close": 30.99, "volume": 440148.0}, {"date": "2021-09-22", "close": 31.26, "volume": 503464.0}, {"date": "2021-09-23", "close": 31.61, "volume": 332228.0}, {"date": "2021-09-24", "close": 30.6, "volume": 494471.0}, {"date": "2021-09-27", "close": 30.92, "volume": 611115.0}, {"date": "2021-09-28", "close": 30.51, "volume": 804082.0}, {"date": "2021-09-29", "close": 30.47, "volume": 799480.0}, {"date": "2021-09-30", "close": 30.42, "volume": 769472.0}, {"date": "2021-10-01", "close": 30.57, "volume": 706708.0}, {"date": "2021-10-04", "close": 30.65, "volume": 453062.0}, {"date": "2021-10-05", "close": 30.7, "volume": 371736.0}, {"date": "2021-10-06", "close": 30.66, "volume": 622674.0}, {"date": "2021-10-07", "close": 30.76, "volume": 1132920.0}, {"date": "2021-10-08", "close": 30.87, "volume": 480217.0}, {"date": "2021-10-11", "close": 30.8, "volume": 445301.0}, {"date": "2021-10-12", "close": 30.9, "volume": 599595.0}, {"date": "2021-10-13", "close": 31.08, "volume": 476602.0}, {"date": "2021-10-14", "close": 31.31, "volume": 615159.0}, {"date": "2021-10-15", "close": 31.45, "volume": 498984.0}, {"date": "2021-10-18", "close": 31.38, "volume": 517086.0}, {"date": "2021-10-19", "close": 31.56, "volume": 372043.0}, {"date": "2021-10-20", "close": 31.71, "volume": 367237.0}, {"date": "2021-10-21", "close": 31.52, "volume": 368362.0}, {"date": "2021-10-22", "close": 31.645, "volume": 366327.0}, {"date": "2021-10-25", "close": 31.65, "volume": 266677.0}, {"date": "2021-10-26", "close": 31.62, "volume": 368210.0}, {"date": "2021-10-27", "close": 31.5, "volume": 435965.0}, {"date": "2021-10-28", "close": 31.57, "volume": 369074.0}, {"date": "2021-10-29", "close": 31.23, "volume": 517812.0}, {"date": "2021-11-01", "close": 31.52, "volume": 486578.0}, {"date": "2021-11-02", "close": 31.29, "volume": 631581.0}, {"date": "2021-11-03", "close": 31.33, "volume": 574182.0}, {"date": "2021-11-04", "close": 31.14, "volume": 423666.0}, {"date": "2021-11-05", "close": 31.265, "volume": 465544.0}, {"date": "2021-11-08", "close": 31.29, "volume": 425290.0}, {"date": "2021-11-09", "close": 31.26, "volume": 787201.0}, {"date": "2021-11-10", "close": 31.05, "volume": 669090.0}, {"date": "2021-11-11", "close": 31.15, "volume": 496013.0}, {"date": "2021-11-12", "close": 31.18, "volume": 396295.0}, {"date": "2021-11-15", "close": 31.12, "volume": 397901.0}, {"date": "2021-11-16", "close": 30.98, "volume": 769265.0}, {"date": "2021-11-17", "close": 30.91, "volume": 718339.0}, {"date": "2021-11-18", "close": 30.8, "volume": 385329.0}, {"date": "2021-11-19", "close": 30.49, "volume": 621758.0}, {"date": "2021-11-22", "close": 30.61, "volume": 586507.0}, {"date": "2021-11-23", "close": 30.91, "volume": 770405.0}, {"date": "2021-11-24", "close": 30.87, "volume": 449151.0}, {"date": "2021-11-26", "close": 29.97, "volume": 751699.0}, {"date": "2021-11-29", "close": 30.21, "volume": 785757.0}, {"date": "2021-11-30", "close": 29.85, "volume": 2329982.0}, {"date": "2021-12-01", "close": 29.77, "volume": 843164.0}, {"date": "2021-12-02", "close": 30.17, "volume": 1021155.0}, {"date": "2021-12-03", "close": 30.14, "volume": 1009924.0}, {"date": "2021-12-06", "close": 30.52, "volume": 662118.0}, {"date": "2021-12-07", "close": 30.82, "volume": 596594.0}, {"date": "2021-12-08", "close": 30.88, "volume": 528245.0}, {"date": "2021-12-09", "close": 30.69, "volume": 827504.0}, {"date": "2021-12-10", "close": 30.86, "volume": 1029836.0}, {"date": "2021-12-13", "close": 30.27, "volume": 686375.0}, {"date": "2021-12-14", "close": 30.3, "volume": 595207.0}, {"date": "2021-12-15", "close": 30.53, "volume": 846232.0}, {"date": "2021-12-16", "close": 30.67, "volume": 1089103.0}, {"date": "2021-12-17", "close": 30.44, "volume": 1444802.0}, {"date": "2021-12-20", "close": 30.32, "volume": 927870.0}, {"date": "2021-12-21", "close": 30.67, "volume": 1896119.0}, {"date": "2021-12-22", "close": 30.88, "volume": 998844.0}, {"date": "2021-12-23", "close": 31.02, "volume": 608074.0}, {"date": "2021-12-27", "close": 31.21, "volume": 578997.0}, {"date": "2021-12-28", "close": 31.29, "volume": 604132.0}, {"date": "2021-12-29", "close": 31.27, "volume": 671393.0}, {"date": "2021-12-30", "close": 31.18, "volume": 442390.0}, {"date": "2021-12-31", "close": 31.18, "volume": 1053594.0}, {"date": "2022-01-03", "close": 31.41, "volume": 841326.0}, {"date": "2022-01-04", "close": 31.65, "volume": 808481.0}, {"date": "2022-01-05", "close": 31.49, "volume": 923306.0}, {"date": "2022-01-06", "close": 31.5, "volume": 862319.0}, {"date": "2022-01-07", "close": 31.92, "volume": 714928.0}, {"date": "2022-01-10", "close": 32.04, "volume": 1379468.0}, {"date": "2022-01-11", "close": 32.48, "volume": 1000051.0}, {"date": "2022-01-12", "close": 32.76, "volume": 761593.0}, {"date": "2022-01-13", "close": 32.86, "volume": 1004889.0}, {"date": "2022-01-14", "close": 32.96, "volume": 915176.0}, {"date": "2022-01-18", "close": 32.84, "volume": 1157138.0}, {"date": "2022-01-19", "close": 32.84, "volume": 865247.0}, {"date": "2022-01-20", "close": 32.56, "volume": 1161468.0}, {"date": "2022-01-21", "close": 32.26, "volume": 1412138.0}, {"date": "2022-01-24", "close": 32.07, "volume": 1551159.0}, {"date": "2022-01-25", "close": 32.14, "volume": 1158624.0}, {"date": "2022-01-26", "close": 31.95, "volume": 1189550.0}, {"date": "2022-01-27", "close": 31.99, "volume": 956071.0}, {"date": "2022-01-28", "close": 31.98, "volume": 903610.0}, {"date": "2022-01-31", "close": 32.1, "volume": 784228.0}, {"date": "2022-02-01", "close": 32.49, "volume": 1508879.0}, {"date": "2022-02-02", "close": 32.72, "volume": 2033088.0}, {"date": "2022-02-03", "close": 32.58, "volume": 872125.0}, {"date": "2022-02-04", "close": 32.67, "volume": 1113373.0}, {"date": "2022-02-07", "close": 32.75, "volume": 873894.0}, {"date": "2022-02-08", "close": 33.02, "volume": 2811161.0}, {"date": "2022-02-09", "close": 33.33, "volume": 1262084.0}, {"date": "2022-02-10", "close": 33.24, "volume": 1472278.0}, {"date": "2022-02-11", "close": 33.08, "volume": 1242279.0}, {"date": "2022-02-14", "close": 32.82, "volume": 1357267.0}, {"date": "2022-02-15", "close": 32.93, "volume": 1805184.0}, {"date": "2022-02-16", "close": 33.14, "volume": 1478938.0}, {"date": "2022-02-17", "close": 32.82, "volume": 906037.0}, {"date": "2022-02-18", "close": 32.74, "volume": 988986.0}, {"date": "2022-02-22", "close": 32.22, "volume": 1611760.0}, {"date": "2022-02-23", "close": 32.11, "volume": 809852.0}, {"date": "2022-02-24", "close": 31.33, "volume": 2806325.0}, {"date": "2022-02-25", "close": 32.24, "volume": 1257985.0}, {"date": "2022-02-28", "close": 31.75, "volume": 1312538.0}, {"date": "2022-03-01", "close": 31.255, "volume": 2057353.0}, {"date": "2022-03-02", "close": 31.67, "volume": 1100499.0}, {"date": "2022-03-03", "close": 31.3, "volume": 755028.0}, {"date": "2022-03-04", "close": 30.71, "volume": 1328627.0}, {"date": "2022-03-07", "close": 29.99, "volume": 1826439.0}, {"date": "2022-03-08", "close": 30.26, "volume": 2058684.0}, {"date": "2022-03-09", "close": 30.98, "volume": 913469.0}, {"date": "2022-03-10", "close": 30.94, "volume": 924622.0}, {"date": "2022-03-11", "close": 30.62, "volume": 635343.0}, {"date": "2022-03-14", "close": 30.53, "volume": 855910.0}, {"date": "2022-03-15", "close": 30.68, "volume": 2425626.0}, {"date": "2022-03-16", "close": 31.33, "volume": 1266064.0}, {"date": "2022-03-17", "close": 31.72, "volume": 765293.0}, {"date": "2022-03-18", "close": 31.88, "volume": 1087839.0}, {"date": "2022-03-21", "close": 31.93, "volume": 983310.0}, {"date": "2022-03-22", "close": 32.16, "volume": 842952.0}, {"date": "2022-03-23", "close": 31.83, "volume": 713988.0}, {"date": "2022-03-24", "close": 31.52, "volume": 811204.0}, {"date": "2022-03-25", "close": 31.685, "volume": 767492.0}, {"date": "2022-03-28", "close": 31.52, "volume": 737760.0}, {"date": "2022-03-29", "close": 31.88, "volume": 1233414.0}, {"date": "2022-03-30", "close": 32.01, "volume": 841496.0}, {"date": "2022-03-31", "close": 31.76, "volume": 832237.0}, {"date": "2022-04-01", "close": 32.0, "volume": 491956.0}, {"date": "2022-04-04", "close": 31.91, "volume": 636194.0}, {"date": "2022-04-05", "close": 31.62, "volume": 988426.0}, {"date": "2022-04-06", "close": 31.48, "volume": 1112338.0}, {"date": "2022-04-07", "close": 31.44, "volume": 693643.0}, {"date": "2022-04-08", "close": 31.57, "volume": 740867.0}, {"date": "2022-04-11", "close": 31.38, "volume": 557862.0}, {"date": "2022-04-12", "close": 31.24, "volume": 746113.0}, {"date": "2022-04-13", "close": 31.63, "volume": 569809.0}, {"date": "2022-04-14", "close": 31.54, "volume": 495394.0}, {"date": "2022-04-18", "close": 31.54, "volume": 857990.0}, {"date": "2022-04-19", "close": 31.67, "volume": 920147.0}, {"date": "2022-04-20", "close": 31.84, "volume": 923184.0}, {"date": "2022-04-21", "close": 31.36, "volume": 1488277.0}, {"date": "2022-04-22", "close": 30.89, "volume": 873695.0}, {"date": "2022-04-25", "close": 30.55, "volume": 1025241.0}, {"date": "2022-04-26", "close": 29.82, "volume": 1180115.0}, {"date": "2022-04-27", "close": 30.09, "volume": 1451860.0}, {"date": "2022-04-28", "close": 30.425, "volume": 900759.0}, {"date": "2022-04-29", "close": 30.17, "volume": 1408732.0}, {"date": "2022-05-02", "close": 30.13, "volume": 1725939.0}, {"date": "2022-05-03", "close": 30.48, "volume": 1552377.0}, {"date": "2022-05-04", "close": 30.98, "volume": 1756867.0}, {"date": "2022-05-05", "close": 30.12, "volume": 3199047.0}, {"date": "2022-05-06", "close": 29.95, "volume": 1072443.0}, {"date": "2022-05-09", "close": 29.17, "volume": 1055930.0}, {"date": "2022-05-10", "close": 29.2, "volume": 1335490.0}, {"date": "2022-05-11", "close": 29.16, "volume": 1028145.0}, {"date": "2022-05-12", "close": 28.86, "volume": 2301877.0}, {"date": "2022-05-13", "close": 29.63, "volume": 1746882.0}, {"date": "2022-05-16", "close": 29.87, "volume": 1288641.0}, {"date": "2022-05-17", "close": 30.57, "volume": 1596715.0}, {"date": "2022-05-18", "close": 29.925, "volume": 1292407.0}, {"date": "2022-05-19", "close": 30.09, "volume": 1452276.0}, {"date": "2022-05-20", "close": 30.42, "volume": 1491164.0}, {"date": "2022-05-23", "close": 31.08, "volume": 981555.0}, {"date": "2022-05-24", "close": 31.13, "volume": 2825507.0}, {"date": "2022-05-25", "close": 31.35, "volume": 1303365.0}, {"date": "2022-05-26", "close": 31.55, "volume": 879884.0}, {"date": "2022-05-27", "close": 31.75, "volume": 689864.0}, {"date": "2022-05-31", "close": 31.42, "volume": 1111511.0}, {"date": "2022-06-01", "close": 31.255, "volume": 1067301.0}, {"date": "2022-06-02", "close": 31.75, "volume": 843813.0}, {"date": "2022-06-03", "close": 31.45, "volume": 803085.0}, {"date": "2022-06-06", "close": 31.53, "volume": 767559.0}, {"date": "2022-06-07", "close": 31.73, "volume": 1527651.0}, {"date": "2022-06-08", "close": 31.105, "volume": 1911556.0}, {"date": "2022-06-09", "close": 29.69, "volume": 1360237.0}, {"date": "2022-06-10", "close": 28.95, "volume": 1022398.0}, {"date": "2022-06-13", "close": 28.07, "volume": 1664327.0}, {"date": "2022-06-14", "close": 27.93, "volume": 1934220.0}, {"date": "2022-06-15", "close": 28.52, "volume": 1733074.0}, {"date": "2022-06-16", "close": 27.85, "volume": 1601873.0}, {"date": "2022-06-17", "close": 27.35, "volume": 1399496.0}, {"date": "2022-06-21", "close": 27.685, "volume": 2786516.0}, {"date": "2022-06-22", "close": 27.2, "volume": 1877659.0}, {"date": "2022-06-23", "close": 26.84, "volume": 1274534.0}, {"date": "2022-06-24", "close": 27.58, "volume": 1085502.0}, {"date": "2022-06-27", "close": 27.55, "volume": 1137683.0}, {"date": "2022-06-28", "close": 27.58, "volume": 896621.0}, {"date": "2022-06-29", "close": 27.35, "volume": 819817.0}, {"date": "2022-06-30", "close": 27.16, "volume": 1426200.0}, {"date": "2022-07-01", "close": 27.19, "volume": 985805.0}, {"date": "2022-07-05", "close": 26.26, "volume": 2380828.0}, {"date": "2022-07-06", "close": 26.08, "volume": 1328571.0}, {"date": "2022-07-07", "close": 26.49, "volume": 1014615.0}, {"date": "2022-07-08", "close": 26.61, "volume": 1645689.0}, {"date": "2022-07-11", "close": 26.09, "volume": 871261.0}, {"date": "2022-07-12", "close": 26.07, "volume": 1309302.0}, {"date": "2022-07-13", "close": 26.05, "volume": 1429677.0}, {"date": "2022-07-14", "close": 25.53, "volume": 2235640.0}, {"date": "2022-07-15", "close": 25.8, "volume": 1480389.0}, {"date": "2022-07-18", "close": 26.18, "volume": 1370494.0}, {"date": "2022-07-19", "close": 26.795, "volume": 1309505.0}, {"date": "2022-07-20", "close": 26.5, "volume": 1092274.0}, {"date": "2022-07-21", "close": 26.755, "volume": 1744239.0}, {"date": "2022-07-22", "close": 26.68, "volume": 885097.0}, {"date": "2022-07-25", "close": 27.04, "volume": 1303467.0}, {"date": "2022-07-26", "close": 26.78, "volume": 719890.0}, {"date": "2022-07-27", "close": 27.24, "volume": 717600.0}, {"date": "2022-07-28", "close": 27.33, "volume": 904321.0}, {"date": "2022-07-29", "close": 27.67, "volume": 794050.0}, {"date": "2022-08-01", "close": 27.57, "volume": 754497.0}, {"date": "2022-08-02", "close": 27.27, "volume": 1042417.0}, {"date": "2022-08-03", "close": 27.52, "volume": 1114622.0}, {"date": "2022-08-04", "close": 27.6, "volume": 660882.0}, {"date": "2022-08-05", "close": 27.67, "volume": 983290.0}, {"date": "2022-08-08", "close": 27.78, "volume": 868106.0}, {"date": "2022-08-09", "close": 27.86, "volume": 793476.0}, {"date": "2022-08-10", "close": 28.35, "volume": 855716.0}, {"date": "2022-08-11", "close": 28.36, "volume": 1597999.0}, {"date": "2022-08-12", "close": 28.465, "volume": 1156118.0}, {"date": "2022-08-15", "close": 27.97, "volume": 1204757.0}, {"date": "2022-08-16", "close": 28.18, "volume": 1127893.0}, {"date": "2022-08-17", "close": 27.88, "volume": 1123254.0}, {"date": "2022-08-18", "close": 27.8, "volume": 629533.0}, {"date": "2022-08-19", "close": 27.45, "volume": 845951.0}, {"date": "2022-08-22", "close": 27.1, "volume": 682621.0}, {"date": "2022-08-23", "close": 27.25, "volume": 972809.0}, {"date": "2022-08-24", "close": 27.08, "volume": 593938.0}, {"date": "2022-08-25", "close": 27.39, "volume": 472040.0}, {"date": "2022-08-26", "close": 26.92, "volume": 661638.0}, {"date": "2022-08-29", "close": 26.83, "volume": 695268.0}, {"date": "2022-08-30", "close": 26.47, "volume": 964896.0}, {"date": "2022-08-31", "close": 26.23, "volume": 927724.0}, {"date": "2022-09-01", "close": 25.785, "volume": 832774.0}, {"date": "2022-09-02", "close": 25.61, "volume": 935533.0}, {"date": "2022-09-06", "close": 25.48, "volume": 878433.0}, {"date": "2022-09-07", "close": 25.545, "volume": 914604.0}, {"date": "2022-09-08", "close": 25.54, "volume": 840603.0}, {"date": "2022-09-09", "close": 26.29, "volume": 671777.0}, {"date": "2022-09-12", "close": 26.61, "volume": 1245564.0}, {"date": "2022-09-13", "close": 25.79, "volume": 1026470.0}, {"date": "2022-09-14", "close": 25.87, "volume": 926486.0}, {"date": "2022-09-15", "close": 25.6, "volume": 1261860.0}, {"date": "2022-09-16", "close": 25.56, "volume": 1496557.0}, {"date": "2022-09-19", "close": 25.665, "volume": 1144004.0}, {"date": "2022-09-20", "close": 25.12, "volume": 1809137.0}, {"date": "2022-09-21", "close": 24.84, "volume": 1151834.0}, {"date": "2022-09-22", "close": 24.82, "volume": 1799266.0}, {"date": "2022-09-23", "close": 23.9, "volume": 1306074.0}, {"date": "2022-09-26", "close": 22.78, "volume": 1774932.0}, {"date": "2022-09-27", "close": 22.62, "volume": 2331875.0}, {"date": "2022-09-28", "close": 22.96, "volume": 1936807.0}, {"date": "2022-09-29", "close": 22.62, "volume": 1237560.0}, {"date": "2022-09-30", "close": 22.53, "volume": 1358581.0}, {"date": "2022-10-03", "close": 23.26, "volume": 2764842.0}, {"date": "2022-10-04", "close": 23.96, "volume": 1636779.0}, {"date": "2022-10-05", "close": 23.62, "volume": 855361.0}, {"date": "2022-10-06", "close": 23.135, "volume": 1097620.0}, {"date": "2022-10-07", "close": 22.85, "volume": 1077987.0}, {"date": "2022-10-10", "close": 22.79, "volume": 697311.0}, {"date": "2022-10-11", "close": 22.47, "volume": 1001898.0}, {"date": "2022-10-12", "close": 22.26, "volume": 1701554.0}, {"date": "2022-10-13", "close": 22.82, "volume": 1213459.0}, {"date": "2022-10-14", "close": 22.51, "volume": 1207914.0}, {"date": "2022-10-17", "close": 23.14, "volume": 1969812.0}, {"date": "2022-10-18", "close": 23.29, "volume": 1179459.0}, {"date": "2022-10-19", "close": 23.04, "volume": 992451.0}, {"date": "2022-10-20", "close": 22.94, "volume": 1102716.0}, {"date": "2022-10-21", "close": 23.35, "volume": 1278116.0}, {"date": "2022-10-24", "close": 23.32, "volume": 2566348.0}, {"date": "2022-10-25", "close": 23.75, "volume": 3533599.0}, {"date": "2022-10-26", "close": 23.9967, "volume": 1102729.0}, {"date": "2022-10-27", "close": 23.86, "volume": 1276407.0}, {"date": "2022-10-28", "close": 23.94, "volume": 985408.0}, {"date": "2022-10-31", "close": 23.75, "volume": 1518944.0}, {"date": "2022-11-01", "close": 24.0, "volume": 2301042.0}, {"date": "2022-11-02", "close": 23.55, "volume": 1399015.0}, {"date": "2022-11-03", "close": 23.35, "volume": 1132977.0}, {"date": "2022-11-04", "close": 24.39, "volume": 2051848.0}, {"date": "2022-11-07", "close": 24.53, "volume": 1296478.0}, {"date": "2022-11-08", "close": 24.76, "volume": 1882456.0}, {"date": "2022-11-09", "close": 24.5, "volume": 956639.0}, {"date": "2022-11-10", "close": 25.6, "volume": 1397526.0}, {"date": "2022-11-11", "close": 26.18, "volume": 945234.0}, {"date": "2022-11-14", "close": 26.1, "volume": 713889.0}, {"date": "2022-11-15", "close": 26.3, "volume": 1733201.0}, {"date": "2022-11-16", "close": 26.32, "volume": 933149.0}, {"date": "2022-11-17", "close": 26.16, "volume": 1410920.0}, {"date": "2022-11-18", "close": 26.13, "volume": 833577.0}, {"date": "2022-11-21", "close": 25.92, "volume": 755565.0}, {"date": "2022-11-22", "close": 26.35, "volume": 880988.0}, {"date": "2022-11-23", "close": 26.65, "volume": 1361302.0}, {"date": "2022-11-25", "close": 26.83, "volume": 268138.0}, {"date": "2022-11-28", "close": 26.35, "volume": 811491.0}, {"date": "2022-11-29", "close": 26.69, "volume": 744881.0}, {"date": "2022-11-30", "close": 27.23, "volume": 1363017.0}, {"date": "2022-12-01", "close": 27.49, "volume": 851860.0}, {"date": "2022-12-02", "close": 27.52, "volume": 1326551.0}, {"date": "2022-12-05", "close": 27.205, "volume": 1092473.0}, {"date": "2022-12-06", "close": 27.2, "volume": 1570787.0}, {"date": "2022-12-07", "close": 27.15, "volume": 1231316.0}, {"date": "2022-12-08", "close": 27.3, "volume": 1740477.0}, {"date": "2022-12-09", "close": 27.515, "volume": 880178.0}, {"date": "2022-12-12", "close": 27.56, "volume": 1011462.0}, {"date": "2022-12-13", "close": 27.46, "volume": 1058522.0}, {"date": "2022-12-14", "close": 27.33, "volume": 2693655.0}, {"date": "2022-12-15", "close": 26.88, "volume": 1143806.0}, {"date": "2022-12-16", "close": 26.67, "volume": 1215396.0}, {"date": "2022-12-19", "close": 26.65, "volume": 1315658.0}, {"date": "2022-12-20", "close": 26.9, "volume": 1606428.0}, {"date": "2022-12-21", "close": 27.26, "volume": 1483469.0}, {"date": "2022-12-22", "close": 27.16, "volume": 1149502.0}, {"date": "2022-12-23", "close": 27.31, "volume": 1126616.0}, {"date": "2022-12-27", "close": 27.42, "volume": 1076422.0}, {"date": "2022-12-28", "close": 27.115, "volume": 1237104.0}, {"date": "2022-12-29", "close": 27.34, "volume": 1605403.0}, {"date": "2022-12-30", "close": 27.16, "volume": 1284205.0}, {"date": "2023-01-03", "close": 27.205, "volume": 2021026.0}, {"date": "2023-01-04", "close": 27.57, "volume": 1564207.0}, {"date": "2023-01-05", "close": 27.41, "volume": 1154901.0}, {"date": "2023-01-06", "close": 28.24, "volume": 1005408.0}, {"date": "2023-01-09", "close": 28.23, "volume": 1670158.0}, {"date": "2023-01-10", "close": 28.44, "volume": 994519.0}, {"date": "2023-01-11", "close": 28.45, "volume": 941446.0}, {"date": "2023-01-12", "close": 28.93, "volume": 1009632.0}, {"date": "2023-01-13", "close": 28.95, "volume": 1165197.0}, {"date": "2023-01-17", "close": 28.97, "volume": 3122488.0}, {"date": "2023-01-18", "close": 28.87, "volume": 1312152.0}, {"date": "2023-01-19", "close": 28.97, "volume": 2165194.0}, {"date": "2023-01-20", "close": 29.25, "volume": 1533250.0}, {"date": "2023-01-23", "close": 29.37, "volume": 1700559.0}, {"date": "2023-01-24", "close": 29.37, "volume": 1692555.0}, {"date": "2023-01-25", "close": 29.47, "volume": 1376967.0}, {"date": "2023-01-26", "close": 29.5, "volume": 1418542.0}, {"date": "2023-01-27", "close": 29.28, "volume": 811652.0}, {"date": "2023-01-30", "close": 29.02, "volume": 1265336.0}, {"date": "2023-01-31", "close": 29.12, "volume": 1722860.0}, {"date": "2023-02-01", "close": 29.39, "volume": 1386504.0}, {"date": "2023-02-02", "close": 29.12, "volume": 1701064.0}, {"date": "2023-02-03", "close": 28.71, "volume": 1488447.0}, {"date": "2023-02-06", "close": 28.42, "volume": 2594013.0}, {"date": "2023-02-07", "close": 28.67, "volume": 1985026.0}, {"date": "2023-02-08", "close": 28.65, "volume": 1616020.0}, {"date": "2023-02-09", "close": 28.61, "volume": 1006421.0}, {"date": "2023-02-10", "close": 28.54, "volume": 948865.0}, {"date": "2023-02-13", "close": 28.76, "volume": 1349282.0}, {"date": "2023-02-14", "close": 28.75, "volume": 1072688.0}, {"date": "2023-02-15", "close": 28.52, "volume": 973569.0}, {"date": "2023-02-16", "close": 28.44, "volume": 1123154.0}, {"date": "2023-02-17", "close": 28.57, "volume": 3495355.0}, {"date": "2023-02-21", "close": 28.39, "volume": 746042.0}, {"date": "2023-02-22", "close": 28.11, "volume": 985114.0}, {"date": "2023-02-23", "close": 28.16, "volume": 745772.0}, {"date": "2023-02-24", "close": 27.86, "volume": 800962.0}, {"date": "2023-02-27", "close": 28.1, "volume": 978069.0}, {"date": "2023-02-28", "close": 27.89, "volume": 821907.0}, {"date": "2023-03-01", "close": 28.195, "volume": 734901.0}, {"date": "2023-03-02", "close": 28.23, "volume": 806632.0}, {"date": "2023-03-03", "close": 28.48, "volume": 722104.0}, {"date": "2023-03-06", "close": 28.35, "volume": 597994.0}, {"date": "2023-03-07", "close": 27.78, "volume": 1191197.0}, {"date": "2023-03-08", "close": 27.91, "volume": 941360.0}, {"date": "2023-03-09", "close": 27.57, "volume": 1058421.0}, {"date": "2023-03-10", "close": 27.3, "volume": 1252326.0}, {"date": "2023-03-13", "close": 27.32, "volume": 984538.0}, {"date": "2023-03-14", "close": 27.54, "volume": 940683.0}, {"date": "2023-03-15", "close": 26.72, "volume": 1522046.0}, {"date": "2023-03-16", "close": 26.83, "volume": 6775760.0}, {"date": "2023-03-17", "close": 26.54, "volume": 1178693.0}, {"date": "2023-03-20", "close": 26.91, "volume": 1058011.0}, {"date": "2023-03-21", "close": 27.17, "volume": 694751.0}, {"date": "2023-03-22", "close": 27.07, "volume": 627719.0}, {"date": "2023-03-23", "close": 26.73, "volume": 633420.0}, {"date": "2023-03-24", "close": 26.59, "volume": 463988.0}, {"date": "2023-03-27", "close": 26.82, "volume": 622816.0}, {"date": "2023-03-28", "close": 26.93, "volume": 548737.0}, {"date": "2023-03-29", "close": 27.13, "volume": 975653.0}, {"date": "2023-03-30", "close": 27.56, "volume": 769453.0}, {"date": "2023-03-31", "close": 27.49, "volume": 622875.0}, {"date": "2023-04-03", "close": 27.7201, "volume": 1431050.0}, {"date": "2023-04-04", "close": 27.64, "volume": 605824.0}, {"date": "2023-04-05", "close": 27.56, "volume": 671160.0}, {"date": "2023-04-06", "close": 27.68, "volume": 741071.0}, {"date": "2023-04-10", "close": 27.76, "volume": 915410.0}, {"date": "2023-04-11", "close": 28.07, "volume": 686271.0}, {"date": "2023-04-12", "close": 28.21, "volume": 776277.0}, {"date": "2023-04-13", "close": 28.52, "volume": 468066.0}, {"date": "2023-04-14", "close": 28.38, "volume": 667829.0}, {"date": "2023-04-17", "close": 28.42, "volume": 1460317.0}, {"date": "2023-04-18", "close": 28.51, "volume": 536238.0}, {"date": "2023-04-19", "close": 28.4, "volume": 987679.0}, {"date": "2023-04-20", "close": 28.28, "volume": 983002.0}, {"date": "2023-04-21", "close": 28.14, "volume": 731023.0}, {"date": "2023-04-24", "close": 28.15, "volume": 452221.0}, {"date": "2023-04-25", "close": 27.675, "volume": 615951.0}, {"date": "2023-04-26", "close": 27.83, "volume": 518837.0}, {"date": "2023-04-27", "close": 28.08, "volume": 1290339.0}, {"date": "2023-04-28", "close": 28.1, "volume": 418342.0}, {"date": "2023-05-01", "close": 28.0, "volume": 738098.0}, {"date": "2023-05-02", "close": 27.62, "volume": 1166237.0}, {"date": "2023-05-03", "close": 27.65, "volume": 491481.0}, {"date": "2023-05-04", "close": 27.59, "volume": 1582378.0}, {"date": "2023-05-05", "close": 28.16, "volume": 1468519.0}, {"date": "2023-05-08", "close": 28.18, "volume": 588130.0}, {"date": "2023-05-09", "close": 28.02, "volume": 805950.0}, {"date": "2023-05-10", "close": 27.95, "volume": 483955.0}, {"date": "2023-05-11", "close": 27.63, "volume": 512193.0}, {"date": "2023-05-12", "close": 27.52, "volume": 434599.0}, {"date": "2023-05-15", "close": 27.77, "volume": 423734.0}, {"date": "2023-05-16", "close": 27.37, "volume": 447847.0}, {"date": "2023-05-17", "close": 27.43, "volume": 517336.0}, {"date": "2023-05-18", "close": 27.28, "volume": 563675.0}, {"date": "2023-05-19", "close": 27.38, "volume": 782408.0}, {"date": "2023-05-22", "close": 27.37, "volume": 1409407.0}, {"date": "2023-05-23", "close": 27.16, "volume": 630673.0}, {"date": "2023-05-24", "close": 26.78, "volume": 526067.0}, {"date": "2023-05-25", "close": 26.51, "volume": 821132.0}, {"date": "2023-05-26", "close": 26.73, "volume": 493744.0}, {"date": "2023-05-30", "close": 26.59, "volume": 573607.0}, {"date": "2023-05-31", "close": 26.23, "volume": 1624524.0}, {"date": "2023-06-01", "close": 26.5, "volume": 1476564.0}, {"date": "2023-06-02", "close": 26.99, "volume": 970271.0}, {"date": "2023-06-05", "close": 26.92, "volume": 580585.0}, {"date": "2023-06-06", "close": 27.02, "volume": 518245.0}, {"date": "2023-06-07", "close": 26.16, "volume": 888122.0}, {"date": "2023-06-08", "close": 26.47, "volume": 545524.0}, {"date": "2023-06-09", "close": 26.46, "volume": 766813.0}, {"date": "2023-06-12", "close": 26.34, "volume": 651495.0}, {"date": "2023-06-13", "close": 26.55, "volume": 1264905.0}, {"date": "2023-06-14", "close": 26.65, "volume": 732749.0}, {"date": "2023-06-15", "close": 26.95, "volume": 848220.0}, {"date": "2023-06-16", "close": 26.81, "volume": 590224.0}, {"date": "2023-06-20", "close": 26.4, "volume": 716307.0}, {"date": "2023-06-21", "close": 26.4, "volume": 451163.0}, {"date": "2023-06-22", "close": 26.21, "volume": 818140.0}, {"date": "2023-06-23", "close": 25.86, "volume": 556223.0}, {"date": "2023-06-26", "close": 26.03, "volume": 607419.0}, {"date": "2023-06-27", "close": 26.32, "volume": 413508.0}, {"date": "2023-06-28", "close": 26.13, "volume": 482858.0}, {"date": "2023-06-29", "close": 26.04, "volume": 411889.0}, {"date": "2023-06-30", "close": 26.33, "volume": 553723.0}, {"date": "2023-07-03", "close": 26.53, "volume": 384828.0}, {"date": "2023-07-05", "close": 26.25, "volume": 877127.0}, {"date": "2023-07-06", "close": 25.81, "volume": 960425.0}, {"date": "2023-07-07", "close": 26.08, "volume": 520549.0}, {"date": "2023-07-10", "close": 26.08, "volume": 484940.0}, {"date": "2023-07-11", "close": 26.42, "volume": 557964.0}, {"date": "2023-07-12", "close": 26.89, "volume": 1475817.0}, {"date": "2023-07-13", "close": 27.27, "volume": 910741.0}, {"date": "2023-07-14", "close": 27.14, "volume": 716248.0}, {"date": "2023-07-17", "close": 27.08, "volume": 1170444.0}, {"date": "2023-07-18", "close": 27.23, "volume": 908713.0}, {"date": "2023-07-19", "close": 27.33, "volume": 724886.0}, {"date": "2023-07-20", "close": 27.39, "volume": 1204978.0}, {"date": "2023-07-21", "close": 27.285, "volume": 606022.0}, {"date": "2023-07-24", "close": 27.315, "volume": 491295.0}, {"date": "2023-07-25", "close": 27.48, "volume": 773204.0}, {"date": "2023-07-26", "close": 27.59, "volume": 589936.0}, {"date": "2023-07-27", "close": 27.38, "volume": 813275.0}, {"date": "2023-07-28", "close": 27.42, "volume": 553349.0}, {"date": "2023-07-31", "close": 27.41, "volume": 780361.0}, {"date": "2023-08-01", "close": 27.06, "volume": 579162.0}, {"date": "2023-08-02", "close": 26.57, "volume": 774730.0}, {"date": "2023-08-03", "close": 26.52, "volume": 755059.0}, {"date": "2023-08-04", "close": 26.66, "volume": 611385.0}, {"date": "2023-08-07", "close": 26.75, "volume": 686285.0}, {"date": "2023-08-08", "close": 26.61, "volume": 921083.0}, {"date": "2023-08-09", "close": 26.68, "volume": 719478.0}, {"date": "2023-08-10", "close": 26.65, "volume": 637979.0}, {"date": "2023-08-11", "close": 26.5, "volume": 422124.0}, {"date": "2023-08-14", "close": 26.3, "volume": 1107598.0}, {"date": "2023-08-15", "close": 25.96, "volume": 854368.0}, {"date": "2023-08-16", "close": 25.78, "volume": 1616247.0}, {"date": "2023-08-17", "close": 25.74, "volume": 557750.0}, {"date": "2023-08-18", "close": 25.78, "volume": 851828.0}, {"date": "2023-08-21", "close": 25.76, "volume": 592050.0}, {"date": "2023-08-22", "close": 25.69, "volume": 784678.0}, {"date": "2023-08-23", "close": 25.98, "volume": 624551.0}, {"date": "2023-08-24", "close": 25.7, "volume": 656076.0}, {"date": "2023-08-25", "close": 25.82, "volume": 405091.0}, {"date": "2023-08-28", "close": 25.97, "volume": 1028251.0}, {"date": "2023-08-29", "close": 26.45, "volume": 606785.0}, {"date": "2023-08-30", "close": 26.42, "volume": 587749.0}, {"date": "2023-08-31", "close": 26.33, "volume": 798054.0}, {"date": "2023-09-01", "close": 26.44, "volume": 342423.0}, {"date": "2023-09-05", "close": 26.22, "volume": 2014126.0}, {"date": "2023-09-06", "close": 26.18, "volume": 1004279.0}, {"date": "2023-09-07", "close": 26.04, "volume": 604977.0}, {"date": "2023-09-08", "close": 26.08, "volume": 421559.0}, {"date": "2023-09-11", "close": 26.49, "volume": 776443.0}, {"date": "2023-09-12", "close": 26.47, "volume": 457126.0}, {"date": "2023-09-13", "close": 26.48, "volume": 526609.0}, {"date": "2023-09-14", "close": 26.9, "volume": 573334.0}, {"date": "2023-09-15", "close": 26.91, "volume": 1139516.0}, {"date": "2023-09-18", "close": 26.86, "volume": 371366.0}, {"date": "2023-09-19", "close": 26.99, "volume": 1721452.0}, {"date": "2023-09-20", "close": 27.01, "volume": 651542.0}, {"date": "2023-09-21", "close": 26.58, "volume": 656124.0}, {"date": "2023-09-22", "close": 26.56, "volume": 936166.0}, {"date": "2023-09-25", "close": 26.37, "volume": 3970937.0}, {"date": "2023-09-26", "close": 25.5, "volume": 543128.0}, {"date": "2023-09-27", "close": 25.3, "volume": 719967.0}, {"date": "2023-09-28", "close": 25.52, "volume": 861722.0}, {"date": "2023-09-29", "close": 25.4, "volume": 991363.0}, {"date": "2023-10-02", "close": 24.935, "volume": 1494059.0}, {"date": "2023-10-03", "close": 24.615, "volume": 950133.0}, {"date": "2023-10-04", "close": 24.6, "volume": 941318.0}, {"date": "2023-10-05", "close": 24.83, "volume": 1318233.0}, {"date": "2023-10-06", "close": 25.21, "volume": 701917.0}, {"date": "2023-10-09", "close": 25.2, "volume": 571771.0}, {"date": "2023-10-10", "close": 25.62, "volume": 611703.0}, {"date": "2023-10-11", "close": 25.61, "volume": 648266.0}, {"date": "2023-10-12", "close": 25.27, "volume": 427727.0}, {"date": "2023-10-13", "close": 25.21, "volume": 625095.0}, {"date": "2023-10-16", "close": 25.49, "volume": 812979.0}, {"date": "2023-10-17", "close": 25.45, "volume": 536661.0}, {"date": "2023-10-18", "close": 25.03, "volume": 1026032.0}, {"date": "2023-10-19", "close": 24.91, "volume": 588426.0}, {"date": "2023-10-20", "close": 24.61, "volume": 510301.0}, {"date": "2023-10-23", "close": 24.54, "volume": 512772.0}, {"date": "2023-10-24", "close": 24.66, "volume": 570513.0}, {"date": "2023-10-25", "close": 24.56, "volume": 525451.0}, {"date": "2023-10-26", "close": 24.51, "volume": 995084.0}, {"date": "2023-10-27", "close": 24.46, "volume": 826455.0}, {"date": "2023-10-30", "close": 24.81, "volume": 703189.0}, {"date": "2023-10-31", "close": 24.76, "volume": 734025.0}, {"date": "2023-11-01", "close": 24.9618, "volume": 724583.0}, {"date": "2023-11-02", "close": 25.505, "volume": 792063.0}, {"date": "2023-11-03", "close": 25.71, "volume": 743133.0}, {"date": "2023-11-06", "close": 25.56, "volume": 928479.0}, {"date": "2023-11-07", "close": 25.25, "volume": 798397.0}, {"date": "2023-11-08", "close": 25.12, "volume": 959079.0}, {"date": "2023-11-09", "close": 25.16, "volume": 902885.0}, {"date": "2023-11-10", "close": 25.3, "volume": 766581.0}, {"date": "2023-11-13", "close": 25.4, "volume": 554356.0}, {"date": "2023-11-14", "close": 26.19, "volume": 1440085.0}, {"date": "2023-11-15", "close": 26.19, "volume": 863836.0}, {"date": "2023-11-16", "close": 26.09, "volume": 708790.0}, {"date": "2023-11-17", "close": 26.4, "volume": 787007.0}, {"date": "2023-11-20", "close": 26.58, "volume": 598513.0}, {"date": "2023-11-21", "close": 26.49, "volume": 713871.0}, {"date": "2023-11-22", "close": 26.5, "volume": 551949.0}, {"date": "2023-11-24", "close": 26.745, "volume": 383072.0}, {"date": "2023-11-27", "close": 26.73, "volume": 661791.0}, {"date": "2023-11-28", "close": 26.77, "volume": 531719.0}, {"date": "2023-11-29", "close": 26.71, "volume": 735362.0}, {"date": "2023-11-30", "close": 26.72, "volume": 626341.0}, {"date": "2023-12-01", "close": 27.01, "volume": 960473.0}, {"date": "2023-12-04", "close": 26.77, "volume": 1115549.0}, {"date": "2023-12-05", "close": 26.665, "volume": 886928.0}, {"date": "2023-12-06", "close": 26.63, "volume": 694068.0}, {"date": "2023-12-07", "close": 26.85, "volume": 588277.0}, {"date": "2023-12-08", "close": 26.88, "volume": 535137.0}, {"date": "2023-12-11", "close": 26.83, "volume": 865022.0}, {"date": "2023-12-12", "close": 26.83, "volume": 1228233.0}, {"date": "2023-12-13", "close": 27.34, "volume": 1403526.0}, {"date": "2023-12-14", "close": 27.73, "volume": 1328675.0}, {"date": "2023-12-15", "close": 27.61, "volume": 2183797.0}, {"date": "2023-12-18", "close": 27.69, "volume": 932591.0}, {"date": "2023-12-19", "close": 27.94, "volume": 1139393.0}, {"date": "2023-12-20", "close": 27.28, "volume": 989708.0}, {"date": "2023-12-21", "close": 27.81, "volume": 972328.0}, {"date": "2023-12-22", "close": 27.92, "volume": 768046.0}, {"date": "2023-12-26", "close": 27.98, "volume": 893842.0}, {"date": "2023-12-27", "close": 28.13, "volume": 728984.0}, {"date": "2023-12-28", "close": 28.02, "volume": 760794.0}, {"date": "2023-12-29", "close": 27.99, "volume": 668541.0}, {"date": "2024-01-02", "close": 27.9, "volume": 1982661.0}, {"date": "2024-01-03", "close": 27.78, "volume": 2854006.0}, {"date": "2024-01-04", "close": 27.97, "volume": 1131687.0}, {"date": "2024-01-05", "close": 27.89, "volume": 2802233.0}, {"date": "2024-01-08", "close": 27.98, "volume": 1522905.0}, {"date": "2024-01-09", "close": 27.73, "volume": 962204.0}, {"date": "2024-01-10", "close": 27.73, "volume": 511502.0}, {"date": "2024-01-11", "close": 27.69, "volume": 1418569.0}, {"date": "2024-01-12", "close": 27.76, "volume": 471775.0}, {"date": "2024-01-16", "close": 27.45, "volume": 926009.0}, {"date": "2024-01-17", "close": 27.11, "volume": 698717.0}, {"date": "2024-01-18", "close": 27.21, "volume": 969389.0}, {"date": "2024-01-19", "close": 27.24, "volume": 886394.0}, {"date": "2024-01-22", "close": 27.24, "volume": 923227.0}, {"date": "2024-01-23", "close": 27.31, "volume": 671628.0}, {"date": "2024-01-24", "close": 27.49, "volume": 879482.0}, {"date": "2024-01-25", "close": 27.59, "volume": 1087533.0}, {"date": "2024-01-26", "close": 27.65, "volume": 615437.0}, {"date": "2024-01-29", "close": 27.69, "volume": 655004.0}, {"date": "2024-01-30", "close": 27.68, "volume": 531582.0}, {"date": "2024-01-31", "close": 27.55, "volume": 800864.0}, {"date": "2024-02-01", "close": 27.83, "volume": 2515644.0}, {"date": "2024-02-02", "close": 27.7, "volume": 983854.0}, {"date": "2024-02-05", "close": 27.33, "volume": 1038374.0}, {"date": "2024-02-06", "close": 27.515, "volume": 809975.0}, {"date": "2024-02-07", "close": 27.48, "volume": 821940.0}, {"date": "2024-02-08", "close": 27.16, "volume": 1258972.0}, {"date": "2024-02-09", "close": 27.16, "volume": 608879.0}, {"date": "2024-02-12", "close": 27.39, "volume": 621940.0}, {"date": "2024-02-13", "close": 26.95, "volume": 886778.0}, {"date": "2024-02-14", "close": 27.19, "volume": 853875.0}, {"date": "2024-02-15", "close": 27.52, "volume": 741619.0}, {"date": "2024-02-16", "close": 27.63, "volume": 692984.0}, {"date": "2024-02-20", "close": 27.605, "volume": 869492.0}, {"date": "2024-02-21", "close": 27.64, "volume": 1019724.0}, {"date": "2024-02-22", "close": 27.73, "volume": 575903.0}, {"date": "2024-02-23", "close": 27.79, "volume": 345196.0}, {"date": "2024-02-26", "close": 27.36, "volume": 572444.0}, {"date": "2024-02-27", "close": 27.43, "volume": 550983.0}, {"date": "2024-02-28", "close": 27.28, "volume": 516098.0}, {"date": "2024-02-29", "close": 27.44, "volume": 802052.0}, {"date": "2024-03-01", "close": 27.51, "volume": 729232.0}, {"date": "2024-03-04", "close": 27.51, "volume": 808546.0}, {"date": "2024-03-05", "close": 27.5, "volume": 524347.0}, {"date": "2024-03-06", "close": 27.73, "volume": 581290.0}, {"date": "2024-03-07", "close": 28.05, "volume": 439284.0}, {"date": "2024-03-08", "close": 27.93, "volume": 437906.0}, {"date": "2024-03-11", "close": 27.78, "volume": 632707.0}, {"date": "2024-03-12", "close": 27.83, "volume": 513533.0}, {"date": "2024-03-13", "close": 27.96, "volume": 493564.0}, {"date": "2024-03-14", "close": 27.84, "volume": 989112.0}, {"date": "2024-03-15", "close": 27.805, "volume": 1815543.0}, {"date": "2024-03-18", "close": 27.71, "volume": 610398.0}, {"date": "2024-03-19", "close": 27.81, "volume": 535983.0}, {"date": "2024-03-20", "close": 28.13, "volume": 400993.0}, {"date": "2024-03-21", "close": 27.77, "volume": 682770.0}, {"date": "2024-03-22", "close": 27.68, "volume": 772707.0}, {"date": "2024-03-25", "close": 27.8, "volume": 514939.0}, {"date": "2024-03-26", "close": 27.795, "volume": 384999.0}, {"date": "2024-03-27", "close": 28.02, "volume": 508166.0}, {"date": "2024-03-28", "close": 28.04, "volume": 485817.0}, {"date": "2024-04-01", "close": 27.95, "volume": 764791.0}, {"date": "2024-04-02", "close": 27.955, "volume": 651609.0}, {"date": "2024-04-03", "close": 28.14, "volume": 706130.0}, {"date": "2024-04-04", "close": 28.03, "volume": 771806.0}, {"date": "2024-04-05", "close": 27.99, "volume": 525955.0}, {"date": "2024-04-08", "close": 28.24, "volume": 402016.0}, {"date": "2024-04-09", "close": 28.22, "volume": 711799.0}, {"date": "2024-04-10", "close": 27.78, "volume": 651836.0}, {"date": "2024-04-11", "close": 27.72, "volume": 590334.0}, {"date": "2024-04-12", "close": 27.36, "volume": 492051.0}, {"date": "2024-04-15", "close": 27.27, "volume": 1092174.0}, {"date": "2024-04-16", "close": 26.94, "volume": 633225.0}, {"date": "2024-04-17", "close": 27.19, "volume": 1160717.0}, {"date": "2024-04-18", "close": 27.23, "volume": 876896.0}, {"date": "2024-04-19", "close": 27.4, "volume": 883358.0}, {"date": "2024-04-22", "close": 27.78, "volume": 437966.0}, {"date": "2024-04-23", "close": 28.05, "volume": 347334.0}, {"date": "2024-04-24", "close": 27.92, "volume": 347902.0}, {"date": "2024-04-25", "close": 27.88, "volume": 564367.0}, {"date": "2024-04-26", "close": 28.06, "volume": 410661.0}, {"date": "2024-04-29", "close": 28.275, "volume": 952787.0}, {"date": "2024-04-30", "close": 27.78, "volume": 431807.0}, {"date": "2024-05-01", "close": 27.77, "volume": 483784.0}, {"date": "2024-05-02", "close": 28.14, "volume": 346663.0}, {"date": "2024-05-03", "close": 28.36, "volume": 385924.0}, {"date": "2024-05-06", "close": 28.62, "volume": 439350.0}, {"date": "2024-05-07", "close": 28.715, "volume": 466398.0}, {"date": "2024-05-08", "close": 28.67, "volume": 338336.0}, {"date": "2024-05-09", "close": 28.9, "volume": 505907.0}, {"date": "2024-05-10", "close": 29.06, "volume": 292512.0}, {"date": "2024-05-13", "close": 29.19, "volume": 479853.0}, {"date": "2024-05-14", "close": 29.46, "volume": 456060.0}, {"date": "2024-05-15", "close": 29.73, "volume": 598960.0}, {"date": "2024-05-16", "close": 29.92, "volume": 863105.0}, {"date": "2024-05-17", "close": 30.1, "volume": 504458.0}, {"date": "2024-05-20", "close": 29.94, "volume": 409787.0}, {"date": "2024-05-21", "close": 29.935, "volume": 363154.0}, {"date": "2024-05-22", "close": 29.62, "volume": 512251.0}, {"date": "2024-05-23", "close": 29.19, "volume": 514474.0}, {"date": "2024-05-24", "close": 29.46, "volume": 270416.0}, {"date": "2024-05-28", "close": 29.46, "volume": 396578.0}, {"date": "2024-05-29", "close": 29.03, "volume": 346199.0}, {"date": "2024-05-30", "close": 29.25, "volume": 348194.0}, {"date": "2024-05-31", "close": 29.52, "volume": 980761.0}, {"date": "2024-06-03", "close": 29.7, "volume": 742683.0}, {"date": "2024-06-04", "close": 29.43, "volume": 322868.0}, {"date": "2024-06-05", "close": 29.49, "volume": 566990.0}, {"date": "2024-06-06", "close": 29.6, "volume": 340611.0}, {"date": "2024-06-07", "close": 29.15, "volume": 545839.0}, {"date": "2024-06-10", "close": 29.13, "volume": 291051.0}, {"date": "2024-06-11", "close": 27.87, "volume": 602462.0}, {"date": "2024-06-12", "close": 28.03, "volume": 412823.0}, {"date": "2024-06-13", "close": 27.67, "volume": 539402.0}, {"date": "2024-06-14", "close": 27.32, "volume": 828677.0}, {"date": "2024-06-17", "close": 27.55, "volume": 1047329.0}, {"date": "2024-06-18", "close": 27.71, "volume": 1027921.0}, {"date": "2024-06-20", "close": 27.87, "volume": 482239.0}, {"date": "2024-06-21", "close": 27.61, "volume": 274091.0}, {"date": "2024-06-24", "close": 28.025, "volume": 614256.0}, {"date": "2024-06-25", "close": 27.85, "volume": 487377.0}, {"date": "2024-06-26", "close": 27.65, "volume": 355341.0}, {"date": "2024-06-27", "close": 27.64, "volume": 429265.0}, {"date": "2024-06-28", "close": 27.67, "volume": 474988.0}, {"date": "2024-07-01", "close": 27.91, "volume": 543096.0}, {"date": "2024-07-02", "close": 27.93, "volume": 484422.0}, {"date": "2024-07-03", "close": 28.34, "volume": 252295.0}, {"date": "2024-07-05", "close": 28.48, "volume": 287922.0}, {"date": "2024-07-08", "close": 28.34, "volume": 202521.0}, {"date": "2024-07-09", "close": 28.19, "volume": 531188.0}, {"date": "2024-07-10", "close": 28.49, "volume": 459211.0}, {"date": "2024-07-11", "close": 28.72, "volume": 396620.0}, {"date": "2024-07-12", "close": 28.92, "volume": 261695.0}, {"date": "2024-07-15", "close": 28.66, "volume": 326634.0}, {"date": "2024-07-16", "close": 28.68, "volume": 381205.0}, {"date": "2024-07-17", "close": 28.85, "volume": 456079.0}, {"date": "2024-07-18", "close": 28.75, "volume": 543901.0}, {"date": "2024-07-19", "close": 28.66, "volume": 702313.0}, {"date": "2024-07-22", "close": 28.91, "volume": 362516.0}, {"date": "2024-07-23", "close": 28.67, "volume": 492354.0}, {"date": "2024-07-24", "close": 28.54, "volume": 378097.0}, {"date": "2024-07-25", "close": 28.71, "volume": 486045.0}, {"date": "2024-07-26", "close": 29.025, "volume": 395796.0}, {"date": "2024-07-29", "close": 28.89, "volume": 255725.0}, {"date": "2024-07-30", "close": 28.92, "volume": 319352.0}, {"date": "2024-07-31", "close": 28.98, "volume": 339934.0}, {"date": "2024-08-01", "close": 28.465, "volume": 431676.0}, {"date": "2024-08-02", "close": 28.38, "volume": 451326.0}, {"date": "2024-08-05", "close": 27.62, "volume": 608630.0}, {"date": "2024-08-06", "close": 27.64, "volume": 534805.0}, {"date": "2024-08-07", "close": 27.77, "volume": 272290.0}, {"date": "2024-08-08", "close": 28.11, "volume": 330064.0}, {"date": "2024-08-09", "close": 28.26, "volume": 247504.0}, {"date": "2024-08-12", "close": 28.285, "volume": 449672.0}, {"date": "2024-08-13", "close": 28.63, "volume": 245157.0}, {"date": "2024-08-14", "close": 28.67, "volume": 358913.0}, {"date": "2024-08-15", "close": 28.8, "volume": 340858.0}, {"date": "2024-08-16", "close": 29.02, "volume": 338203.0}, {"date": "2024-08-19", "close": 29.37, "volume": 1504710.0}, {"date": "2024-08-20", "close": 29.21, "volume": 304879.0}, {"date": "2024-08-21", "close": 29.49, "volume": 284011.0}, {"date": "2024-08-22", "close": 29.3, "volume": 297909.0}, {"date": "2024-08-23", "close": 29.86, "volume": 376885.0}, {"date": "2024-08-26", "close": 29.85, "volume": 216617.0}, {"date": "2024-08-27", "close": 30.0, "volume": 275863.0}, {"date": "2024-08-28", "close": 29.77, "volume": 279310.0}, {"date": "2024-08-29", "close": 29.82, "volume": 265602.0}, {"date": "2024-08-30", "close": 29.86, "volume": 265580.0}, {"date": "2024-09-03", "close": 29.47, "volume": 582327.0}, {"date": "2024-09-04", "close": 29.56, "volume": 304012.0}, {"date": "2024-09-05", "close": 29.78, "volume": 453149.0}, {"date": "2024-09-06", "close": 29.32, "volume": 437480.0}, {"date": "2024-09-09", "close": 29.57, "volume": 280416.0}, {"date": "2024-09-10", "close": 29.28, "volume": 341174.0}, {"date": "2024-09-11", "close": 29.47, "volume": 400990.0}, {"date": "2024-09-12", "close": 29.67, "volume": 286965.0}, {"date": "2024-09-13", "close": 29.89, "volume": 232952.0}, {"date": "2024-09-16", "close": 30.2, "volume": 711905.0}, {"date": "2024-09-17", "close": 30.03, "volume": 357592.0}, {"date": "2024-09-18", "close": 30.0, "volume": 290964.0}, {"date": "2024-09-19", "close": 30.235, "volume": 288527.0}, {"date": "2024-09-20", "close": 30.07, "volume": 218762.0}, {"date": "2024-09-23", "close": 30.2, "volume": 234510.0}, {"date": "2024-09-24", "close": 30.64, "volume": 328816.0}, {"date": "2024-09-25", "close": 29.92, "volume": 309972.0}, {"date": "2024-09-26", "close": 30.38, "volume": 348670.0}, {"date": "2024-09-27", "close": 30.46, "volume": 396378.0}, {"date": "2024-09-30", "close": 30.23, "volume": 510656.0}, {"date": "2024-10-01", "close": 29.92, "volume": 902517.0}, {"date": "2024-10-02", "close": 29.89, "volume": 306276.0}, {"date": "2024-10-03", "close": 29.53, "volume": 210803.0}, {"date": "2024-10-04", "close": 29.63, "volume": 237707.0}, {"date": "2024-10-07", "close": 29.61, "volume": 410789.0}, {"date": "2024-10-08", "close": 29.4, "volume": 273155.0}, {"date": "2024-10-09", "close": 29.385, "volume": 281221.0}, {"date": "2024-10-10", "close": 29.5, "volume": 386202.0}, {"date": "2024-10-11", "close": 29.57, "volume": 247792.0}, {"date": "2024-10-14", "close": 29.75, "volume": 336304.0}, {"date": "2024-10-15", "close": 29.475, "volume": 274531.0}, {"date": "2024-10-16", "close": 29.68, "volume": 364266.0}, {"date": "2024-10-17", "close": 29.57, "volume": 339019.0}, {"date": "2024-10-18", "close": 29.67, "volume": 237806.0}, {"date": "2024-10-21", "close": 29.39, "volume": 342523.0}, {"date": "2024-10-22", "close": 29.25, "volume": 794307.0}, {"date": "2024-10-23", "close": 29.12, "volume": 328905.0}, {"date": "2024-10-24", "close": 29.12, "volume": 313455.0}, {"date": "2024-10-25", "close": 29.07, "volume": 353074.0}, {"date": "2024-10-28", "close": 29.22, "volume": 242417.0}, {"date": "2024-10-29", "close": 28.97, "volume": 375147.0}, {"date": "2024-10-30", "close": 28.88, "volume": 283960.0}, {"date": "2024-10-31", "close": 28.66, "volume": 311147.0}, {"date": "2024-11-01", "close": 28.85, "volume": 392238.0}, {"date": "2024-11-04", "close": 28.97, "volume": 432016.0}, {"date": "2024-11-05", "close": 29.22, "volume": 329487.0}, {"date": "2024-11-06", "close": 28.52, "volume": 574395.0}, {"date": "2024-11-07", "close": 28.95, "volume": 385504.0}, {"date": "2024-11-08", "close": 28.48, "volume": 549661.0}, {"date": "2024-11-11", "close": 28.42, "volume": 409790.0}, {"date": "2024-11-12", "close": 27.83, "volume": 446717.0}, {"date": "2024-11-13", "close": 27.78, "volume": 465413.0}, {"date": "2024-11-14", "close": 27.94, "volume": 342299.0}, {"date": "2024-11-15", "close": 28.17, "volume": 475636.0}, {"date": "2024-11-18", "close": 28.44, "volume": 409679.0}, {"date": "2024-11-19", "close": 28.37, "volume": 627536.0}, {"date": "2024-11-20", "close": 28.4, "volume": 354841.0}, {"date": "2024-11-21", "close": 28.345, "volume": 400725.0}, {"date": "2024-11-22", "close": 28.27, "volume": 465658.0}, {"date": "2024-11-25", "close": 28.37, "volume": 524247.0}, {"date": "2024-11-26", "close": 28.21, "volume": 387048.0}, {"date": "2024-11-27", "close": 28.51, "volume": 253337.0}, {"date": "2024-11-29", "close": 28.72, "volume": 157071.0}, {"date": "2024-12-02", "close": 28.54, "volume": 472581.0}, {"date": "2024-12-03", "close": 28.56, "volume": 554137.0}, {"date": "2024-12-04", "close": 28.58, "volume": 583257.0}, {"date": "2024-12-05", "close": 28.94, "volume": 400354.0}, {"date": "2024-12-06", "close": 28.81, "volume": 339757.0}, {"date": "2024-12-09", "close": 28.87, "volume": 527902.0}, {"date": "2024-12-10", "close": 28.77, "volume": 412968.0}, {"date": "2024-12-11", "close": 28.67, "volume": 610581.0}, {"date": "2024-12-12", "close": 28.435, "volume": 542153.0}, {"date": "2024-12-13", "close": 28.5, "volume": 407223.0}, {"date": "2024-12-16", "close": 28.23, "volume": 931735.0}, {"date": "2024-12-17", "close": 27.625, "volume": 505635.0}, {"date": "2024-12-18", "close": 27.03, "volume": 961957.0}, {"date": "2024-12-19", "close": 27.06, "volume": 3007740.0}, {"date": "2024-12-20", "close": 27.16, "volume": 897936.0}, {"date": "2024-12-23", "close": 27.28, "volume": 662762.0}, {"date": "2024-12-24", "close": 27.405, "volume": 357611.0}, {"date": "2024-12-26", "close": 27.48, "volume": 458026.0}, {"date": "2024-12-27", "close": 27.39, "volume": 811245.0}, {"date": "2024-12-30", "close": 27.32, "volume": 1230617.0}, {"date": "2024-12-31", "close": 27.38, "volume": 863938.0}, {"date": "2025-01-02", "close": 27.35, "volume": 473754.0}, {"date": "2025-01-03", "close": 27.45, "volume": 491601.0}, {"date": "2025-01-06", "close": 27.63, "volume": 647750.0}, {"date": "2025-01-07", "close": 27.44, "volume": 530033.0}, {"date": "2025-01-08", "close": 27.33, "volume": 577983.0}, {"date": "2025-01-10", "close": 27.0, "volume": 593131.0}, {"date": "2025-01-13", "close": 27.1, "volume": 1894341.0}, {"date": "2025-01-14", "close": 27.28, "volume": 432664.0}, {"date": "2025-01-15", "close": 27.67, "volume": 516969.0}, {"date": "2025-01-16", "close": 27.67, "volume": 800199.0}, {"date": "2025-01-17", "close": 27.81, "volume": 399073.0}, {"date": "2025-01-21", "close": 28.17, "volume": 640176.0}, {"date": "2025-01-22", "close": 27.92, "volume": 561180.0}, {"date": "2025-01-23", "close": 28.125, "volume": 540395.0}, {"date": "2025-01-24", "close": 28.21, "volume": 307832.0}, {"date": "2025-01-27", "close": 28.45, "volume": 605380.0}, {"date": "2025-01-28", "close": 28.31, "volume": 434663.0}, {"date": "2025-01-29", "close": 28.3675, "volume": 400493.0}, {"date": "2025-01-30", "close": 28.57, "volume": 499177.0}, {"date": "2025-01-31", "close": 28.37, "volume": 784122.0}, {"date": "2025-02-03", "close": 28.07, "volume": 706632.0}, {"date": "2025-02-04", "close": 28.4, "volume": 469190.0}, {"date": "2025-02-05", "close": 28.685, "volume": 359721.0}, {"date": "2025-02-06", "close": 28.87, "volume": 428160.0}, {"date": "2025-02-07", "close": 28.77, "volume": 576178.0}, {"date": "2025-02-10", "close": 28.91, "volume": 526357.0}, {"date": "2025-02-11", "close": 29.01, "volume": 356301.0}, {"date": "2025-02-12", "close": 29.12, "volume": 593620.0}, {"date": "2025-02-13", "close": 29.19, "volume": 642684.0}, {"date": "2025-02-14", "close": 29.19, "volume": 350832.0}, {"date": "2025-02-18", "close": 29.33, "volume": 495870.0}, {"date": "2025-02-19", "close": 29.175, "volume": 449592.0}, {"date": "2025-02-20", "close": 29.43, "volume": 389656.0}, {"date": "2025-02-21", "close": 29.26, "volume": 462157.0}, {"date": "2025-02-24", "close": 29.45, "volume": 450136.0}, {"date": "2025-02-25", "close": 29.84, "volume": 439086.0}, {"date": "2025-02-26", "close": 29.79, "volume": 603060.0}, {"date": "2025-02-27", "close": 29.57, "volume": 415662.0}, {"date": "2025-02-28", "close": 29.56, "volume": 408944.0}, {"date": "2025-03-03", "close": 29.79, "volume": 495058.0}, {"date": "2025-03-04", "close": 29.95, "volume": 727277.0}, {"date": "2025-03-05", "close": 30.48, "volume": 1217660.0}, {"date": "2025-03-06", "close": 30.57, "volume": 825791.0}, {"date": "2025-03-07", "close": 31.08, "volume": 1144801.0}, {"date": "2025-03-10", "close": 30.8, "volume": 1120912.0}, {"date": "2025-03-11", "close": 30.93, "volume": 746193.0}, {"date": "2025-03-12", "close": 30.855, "volume": 727852.0}, {"date": "2025-03-13", "close": 30.86, "volume": 583403.0}, {"date": "2025-03-14", "close": 31.27, "volume": 516885.0}, {"date": "2025-03-17", "close": 31.695, "volume": 1222768.0}, {"date": "2025-03-18", "close": 31.53, "volume": 1025844.0}, {"date": "2025-03-19", "close": 31.52, "volume": 1066887.0}, {"date": "2025-03-20", "close": 31.22, "volume": 671998.0}, {"date": "2025-03-21", "close": 31.03, "volume": 966714.0}, {"date": "2025-03-24", "close": 31.08, "volume": 501021.0}, {"date": "2025-03-25", "close": 31.38, "volume": 610722.0}, {"date": "2025-03-26", "close": 31.22, "volume": 583816.0}, {"date": "2025-03-27", "close": 31.33, "volume": 492563.0}, {"date": "2025-03-28", "close": 31.2, "volume": 458940.0}, {"date": "2025-03-31", "close": 31.02, "volume": 1268632.0}, {"date": "2025-04-01", "close": 31.14, "volume": 1090877.0}, {"date": "2025-04-02", "close": 31.14, "volume": 584122.0}, {"date": "2025-04-03", "close": 30.96, "volume": 850218.0}, {"date": "2025-04-04", "close": 28.97, "volume": 2191760.0}, {"date": "2025-04-07", "close": 28.12, "volume": 1934999.0}, {"date": "2025-04-08", "close": 27.79, "volume": 1420800.0}, {"date": "2025-04-09", "close": 29.37, "volume": 1277722.0}, {"date": "2025-04-10", "close": 29.18, "volume": 829666.0}, {"date": "2025-04-11", "close": 30.04, "volume": 1115407.0}, {"date": "2025-04-14", "close": 30.4, "volume": 1102544.0}, {"date": "2025-04-15", "close": 30.66, "volume": 1243630.0}, {"date": "2025-04-16", "close": 30.8, "volume": 1785409.0}, {"date": "2025-04-17", "close": 31.11, "volume": 1011264.0}, {"date": "2025-04-21", "close": 31.1, "volume": 1240289.0}, {"date": "2025-04-22", "close": 31.69, "volume": 733566.0}, {"date": "2025-04-23", "close": 31.63, "volume": 809379.0}, {"date": "2025-04-24", "close": 32.04, "volume": 802155.0}, {"date": "2025-04-25", "close": 32.06, "volume": 484696.0}, {"date": "2025-04-28", "close": 32.3, "volume": 1110765.0}, {"date": "2025-04-29", "close": 32.44, "volume": 554220.0}, {"date": "2025-04-30", "close": 32.285, "volume": 686374.0}, {"date": "2025-05-01", "close": 32.26, "volume": 808261.0}, {"date": "2025-05-02", "close": 32.56, "volume": 709893.0}, {"date": "2025-05-05", "close": 32.59, "volume": 614523.0}, {"date": "2025-05-06", "close": 32.84, "volume": 818739.0}, {"date": "2025-05-07", "close": 32.73, "volume": 819755.0}, {"date": "2025-05-08", "close": 32.48, "volume": 1066800.0}, {"date": "2025-05-09", "close": 32.74, "volume": 800589.0}, {"date": "2025-05-12", "close": 32.61, "volume": 771462.0}, {"date": "2025-05-13", "close": 32.8, "volume": 592127.0}, {"date": "2025-05-14", "close": 32.69, "volume": 1237752.0}, {"date": "2025-05-15", "close": 33.06, "volume": 614224.0}, {"date": "2025-05-16", "close": 33.16, "volume": 835199.0}, {"date": "2025-05-19", "close": 33.5, "volume": 666292.0}, {"date": "2025-05-20", "close": 33.76, "volume": 828857.0}, {"date": "2025-05-21", "close": 33.72, "volume": 1018583.0}, {"date": "2025-05-22", "close": 33.64, "volume": 675035.0}, {"date": "2025-05-23", "close": 33.74, "volume": 522014.0}, {"date": "2025-05-27", "close": 33.74, "volume": 480278.0}, {"date": "2025-05-28", "close": 33.59, "volume": 408074.0}, {"date": "2025-05-29", "close": 33.79, "volume": 718668.0}, {"date": "2025-05-30", "close": 33.84, "volume": 550396.0}, {"date": "2025-06-02", "close": 34.22, "volume": 1148215.0}, {"date": "2025-06-03", "close": 33.96, "volume": 741799.0}, {"date": "2025-06-04", "close": 34.06, "volume": 771389.0}, {"date": "2025-06-05", "close": 34.28, "volume": 985811.0}, {"date": "2025-06-06", "close": 34.3, "volume": 686711.0}, {"date": "2025-06-09", "close": 34.39, "volume": 945311.0}, {"date": "2025-06-10", "close": 34.34, "volume": 731192.0}, {"date": "2025-06-11", "close": 34.5, "volume": 997361.0}, {"date": "2025-06-12", "close": 34.84, "volume": 906663.0}, {"date": "2025-06-13", "close": 34.49, "volume": 1177274.0}, {"date": "2025-06-16", "close": 33.98, "volume": 750522.0}, {"date": "2025-06-17", "close": 33.6, "volume": 895331.0}, {"date": "2025-06-18", "close": 33.65, "volume": 1044872.0}, {"date": "2025-06-20", "close": 33.55, "volume": 1042526.0}, {"date": "2025-06-23", "close": 33.82, "volume": 553556.0}, {"date": "2025-06-24", "close": 34.09, "volume": 670175.0}, {"date": "2025-06-25", "close": 34.03, "volume": 775665.0}, {"date": "2025-06-26", "close": 34.26, "volume": 563479.0}, {"date": "2025-06-27", "close": 34.38, "volume": 514638.0}, {"date": "2025-06-30", "close": 34.51, "volume": 590316.0}, {"date": "2025-07-01", "close": 34.64, "volume": 1024081.0}, {"date": "2025-07-02", "close": 34.76, "volume": 891449.0}, {"date": "2025-07-03", "close": 34.88, "volume": 431204.0}, {"date": "2025-07-07", "close": 34.54, "volume": 746069.0}, {"date": "2025-07-08", "close": 34.81, "volume": 1246544.0}, {"date": "2025-07-09", "close": 35.15, "volume": 560370.0}, {"date": "2025-07-10", "close": 35.145, "volume": 915455.0}, {"date": "2025-07-11", "close": 35.05, "volume": 560062.0}, {"date": "2025-07-14", "close": 35.22, "volume": 643107.0}, {"date": "2025-07-15", "close": 34.81, "volume": 578995.0}, {"date": "2025-07-16", "close": 34.99, "volume": 1075332.0}, {"date": "2025-07-17", "close": 34.85, "volume": 1244047.0}, {"date": "2025-07-18", "close": 34.86, "volume": 627532.0}, {"date": "2025-07-21", "close": 35.19, "volume": 821215.0}, {"date": "2025-07-22", "close": 35.57, "volume": 976202.0}, {"date": "2025-07-23", "close": 36.05, "volume": 1275272.0}, {"date": "2025-07-24", "close": 35.94, "volume": 832042.0}, {"date": "2025-07-25", "close": 36.02, "volume": 600989.0}, {"date": "2025-07-28", "close": 35.37, "volume": 680324.0}, {"date": "2025-07-29", "close": 35.54, "volume": 874102.0}, {"date": "2025-07-30", "close": 35.08, "volume": 867306.0}, {"date": "2025-07-31", "close": 34.85, "volume": 1182098.0}, {"date": "2025-08-01", "close": 34.86, "volume": 931806.0}, {"date": "2025-08-04", "close": 35.3, "volume": 593267.0}, {"date": "2025-08-05", "close": 35.41, "volume": 831096.0}, {"date": "2025-08-06", "close": 35.78, "volume": 603081.0}, {"date": "2025-08-07", "close": 35.89, "volume": 613194.0}, {"date": "2025-08-08", "close": 36.19, "volume": 562644.0}, {"date": "2025-08-11", "close": 36.22, "volume": 606368.0}, {"date": "2025-08-12", "close": 36.57, "volume": 966638.0}, {"date": "2025-08-13", "close": 36.8, "volume": 526223.0}, {"date": "2025-08-14", "close": 36.74, "volume": 439657.0}, {"date": "2025-08-15", "close": 36.79, "volume": 847547.0}, {"date": "2025-08-18", "close": 36.57, "volume": 565118.0}, {"date": "2025-08-19", "close": 36.53, "volume": 721762.0}, {"date": "2025-08-20", "close": 36.83, "volume": 650542.0}, {"date": "2025-08-21", "close": 36.82, "volume": 590300.0}, {"date": "2025-08-22", "close": 37.28, "volume": 621884.0}, {"date": "2025-08-25", "close": 36.78, "volume": 590574.0}, {"date": "2025-08-26", "close": 36.68, "volume": 520373.0}, {"date": "2025-08-27", "close": 36.56, "volume": 649230.0}, {"date": "2025-08-28", "close": 36.64, "volume": 491657.0}, {"date": "2025-08-29", "close": 36.56, "volume": 562887.0}, {"date": "2025-09-02", "close": 36.18, "volume": 720794.0}, {"date": "2025-09-03", "close": 36.1, "volume": 593297.0}, {"date": "2025-09-04", "close": 36.28, "volume": 695471.0}, {"date": "2025-09-05", "close": 36.37, "volume": 570201.0}, {"date": "2025-09-08", "close": 36.55, "volume": 583886.0}, {"date": "2025-09-09", "close": 36.57, "volume": 1040464.0}, {"date": "2025-09-10", "close": 36.67, "volume": 1164183.0}, {"date": "2025-09-11", "close": 37.03, "volume": 931608.0}, {"date": "2025-09-12", "close": 36.98, "volume": 572933.0}, {"date": "2025-09-15", "close": 37.21, "volume": 1116461.0}, {"date": "2025-09-16", "close": 36.71, "volume": 877043.0}, {"date": "2025-09-17", "close": 36.55, "volume": 780945.0}, {"date": "2025-09-18", "close": 36.35, "volume": 863718.0}, {"date": "2025-09-19", "close": 36.14, "volume": 735955.0}, {"date": "2025-09-22", "close": 36.29, "volume": 451220.0}, {"date": "2025-09-23", "close": 36.27, "volume": 613952.0}, {"date": "2025-09-24", "close": 36.2, "volume": 595321.0}, {"date": "2025-09-25", "close": 36.09, "volume": 714517.0}, {"date": "2025-09-26", "close": 36.46, "volume": 482926.0}, {"date": "2025-09-29", "close": 36.49, "volume": 633673.0}, {"date": "2025-09-30", "close": 36.55, "volume": 554191.0}, {"date": "2025-10-01", "close": 36.62, "volume": 984446.0}, {"date": "2025-10-02", "close": 36.5, "volume": 594248.0}, {"date": "2025-10-03", "close": 36.67, "volume": 599941.0}, {"date": "2025-10-06", "close": 36.57, "volume": 632759.0}, {"date": "2025-10-07", "close": 36.32, "volume": 784495.0}, {"date": "2025-10-08", "close": 36.41, "volume": 695059.0}, {"date": "2025-10-09", "close": 36.22, "volume": 534394.0}, {"date": "2025-10-10", "close": 35.91, "volume": 643499.0}, {"date": "2025-10-13", "close": 36.17, "volume": 360121.0}, {"date": "2025-10-14", "close": 36.43, "volume": 551274.0}, {"date": "2025-10-15", "close": 36.56, "volume": 441217.0}, {"date": "2025-10-16", "close": 36.71, "volume": 705258.0}, {"date": "2025-10-17", "close": 36.82, "volume": 390661.0}, {"date": "2025-10-20", "close": 36.97, "volume": 347060.0}, {"date": "2025-10-21", "close": 36.755, "volume": 376007.0}, {"date": "2025-10-22", "close": 36.93, "volume": 806058.0}, {"date": "2025-10-23", "close": 37.16, "volume": 578171.0}, {"date": "2025-10-24", "close": 37.24, "volume": 730452.0}, {"date": "2025-10-27", "close": 37.48, "volume": 502460.0}, {"date": "2025-10-28", "close": 37.59, "volume": 474466.0}, {"date": "2025-10-29", "close": 37.59, "volume": 578463.0}, {"date": "2025-10-30", "close": 37.43, "volume": 606699.0}, {"date": "2025-10-31", "close": 37.4, "volume": 551726.0}, {"date": "2025-11-03", "close": 37.42, "volume": 936694.0}, {"date": "2025-11-04", "close": 36.96, "volume": 813042.0}, {"date": "2025-11-05", "close": 37.26, "volume": 627478.0}, {"date": "2025-11-06", "close": 37.44, "volume": 837831.0}, {"date": "2025-11-07", "close": 37.66, "volume": 986033.0}, {"date": "2025-11-10", "close": 38.03, "volume": 617004.0}, {"date": "2025-11-11", "close": 38.35, "volume": 652035.0}, {"date": "2025-11-12", "close": 38.56, "volume": 513859.0}, {"date": "2025-11-13", "close": 38.41, "volume": 960842.0}, {"date": "2025-11-14", "close": 38.22, "volume": 955857.0}, {"date": "2025-11-17", "close": 37.93, "volume": 751243.0}, {"date": "2025-11-18", "close": 37.62, "volume": 829164.0}, {"date": "2025-11-19", "close": 37.34, "volume": 923414.0}, {"date": "2025-11-20", "close": 36.945, "volume": 1094521.0}, {"date": "2025-11-21", "close": 37.41, "volume": 929058.0}, {"date": "2025-11-24", "close": 37.43, "volume": 474039.0}, {"date": "2025-11-25", "close": 37.93, "volume": 735362.0}, {"date": "2025-11-26", "close": 38.36, "volume": 515206.0}, {"date": "2025-11-28", "close": 38.58, "volume": 390597.0}, {"date": "2025-12-01", "close": 38.59, "volume": 957092.0}, {"date": "2025-12-02", "close": 38.96, "volume": 939398.0}, {"date": "2025-12-03", "close": 39.05, "volume": 914489.0}, {"date": "2025-12-04", "close": 39.085, "volume": 932478.0}, {"date": "2025-12-05", "close": 39.005, "volume": 893131.0}, {"date": "2025-12-08", "close": 38.94, "volume": 552222.0}, {"date": "2025-12-09", "close": 38.96, "volume": 895803.0}, {"date": "2025-12-10", "close": 39.32, "volume": 959380.0}, {"date": "2025-12-11", "close": 39.5, "volume": 963029.0}, {"date": "2025-12-12", "close": 39.28, "volume": 816814.0}, {"date": "2025-12-15", "close": 38.89, "volume": 908364.0}, {"date": "2025-12-16", "close": 38.71, "volume": 1166923.0}, {"date": "2025-12-17", "close": 38.73, "volume": 807282.0}, {"date": "2025-12-18", "close": 38.82, "volume": 1206919.0}, {"date": "2025-12-19", "close": 38.94, "volume": 585885.0}, {"date": "2025-12-22", "close": 39.24, "volume": 701462.0}, {"date": "2025-12-23", "close": 39.41, "volume": 586810.0}, {"date": "2025-12-24", "close": 39.58, "volume": 403513.0}, {"date": "2025-12-26", "close": 39.61, "volume": 586944.0}, {"date": "2025-12-29", "close": 39.53, "volume": 726151.0}, {"date": "2025-12-30", "close": 39.64, "volume": 680644.0}, {"date": "2025-12-31", "close": 39.45, "volume": 685428.0}, {"date": "2026-01-02", "close": 39.99, "volume": 1028543.0}, {"date": "2026-01-05", "close": 40.0, "volume": 1505923.0}, {"date": "2026-01-06", "close": 39.89, "volume": 1887634.0}, {"date": "2026-01-07", "close": 39.645, "volume": 940418.0}, {"date": "2026-01-08", "close": 39.75, "volume": 1440570.0}, {"date": "2026-01-09", "close": 39.73, "volume": 864300.0}, {"date": "2026-01-12", "close": 39.94, "volume": 904472.0}, {"date": "2026-01-13", "close": 39.83, "volume": 1150436.0}, {"date": "2026-01-14", "close": 40.39, "volume": 1519408.0}, {"date": "2026-01-15", "close": 40.35, "volume": 921702.0}, {"date": "2026-01-16", "close": 40.41, "volume": 1033846.0}, {"date": "2026-01-20", "close": 40.12, "volume": 1285289.0}, {"date": "2026-01-21", "close": 40.78, "volume": 1969346.0}, {"date": "2026-01-22", "close": 40.84, "volume": 1201944.0}, {"date": "2026-01-23", "close": 41.2, "volume": 872797.0}, {"date": "2026-01-26", "close": 41.47, "volume": 937775.0}, {"date": "2026-01-27", "close": 42.3, "volume": 1247513.0}, {"date": "2026-01-28", "close": 42.1, "volume": 1021280.0}, {"date": "2026-01-29", "close": 42.41, "volume": 1420494.0}, {"date": "2026-01-30", "close": 41.73, "volume": 1625768.0}, {"date": "2026-02-02", "close": 42.1, "volume": 1345411.0}, {"date": "2026-02-03", "close": 42.58, "volume": 2664276.0}, {"date": "2026-02-04", "close": 42.89, "volume": 2060861.0}, {"date": "2026-02-05", "close": 42.295, "volume": 1589078.0}, {"date": "2026-02-06", "close": 42.93, "volume": 1554399.0}, {"date": "2026-02-09", "close": 43.28, "volume": 1475406.0}, {"date": "2026-02-10", "close": 43.24, "volume": 1355749.0}, {"date": "2026-02-11", "close": 43.83, "volume": 1818853.0}, {"date": "2026-02-12", "close": 43.49, "volume": 2569040.0}, {"date": "2026-02-13", "close": 43.42, "volume": 1630222.0}, {"date": "2026-02-17", "close": 43.53, "volume": 1709663.0}, {"date": "2026-02-18", "close": 43.6, "volume": 1999967.0}, {"date": "2026-02-19", "close": 43.66, "volume": 1068228.0}, {"date": "2026-02-20", "close": 44.23, "volume": 1367224.0}, {"date": "2026-02-23", "close": 44.19, "volume": 1601928.0}, {"date": "2026-02-24", "close": 44.23, "volume": 2006775.0}, {"date": "2026-02-25", "close": 44.8, "volume": 1601569.0}, {"date": "2026-02-26", "close": 44.75, "volume": 1096248.0}, {"date": "2026-02-27", "close": 44.68, "volume": 1651295.0}, {"date": "2026-03-02", "close": 44.16, "volume": 1569397.0}, {"date": "2026-03-03", "close": 42.645, "volume": 2251271.0}, {"date": "2026-03-04", "close": 42.75, "volume": 2411940.0}, {"date": "2026-03-05", "close": 41.99, "volume": 2839804.0}, {"date": "2026-03-06", "close": 41.93, "volume": 4149851.0}, {"date": "2026-03-09", "close": 42.04, "volume": 2692637.0}, {"date": "2026-03-10", "close": 42.03, "volume": 2251098.0}, {"date": "2026-03-11", "close": 42.22, "volume": 1176082.0}, {"date": "2026-03-12", "close": 41.65, "volume": 1139856.0}, {"date": "2026-03-13", "close": 41.49, "volume": 861134.0}, {"date": "2026-03-16", "close": 42.21, "volume": 1047123.0}, {"date": "2026-03-17", "close": 42.48, "volume": 1248231.0}, {"date": "2026-03-18", "close": 41.84, "volume": 1232860.0}, {"date": "2026-03-19", "close": 42.01, "volume": 1013931.0}, {"date": "2026-03-20", "close": 40.79, "volume": 2185604.0}, {"date": "2026-03-23", "close": 41.4, "volume": 1693890.0}, {"date": "2026-03-24", "close": 41.275, "volume": 1233741.0}, {"date": "2026-03-25", "close": 41.74, "volume": 1033593.0}, {"date": "2026-03-26", "close": 41.15, "volume": 968496.0}, {"date": "2026-03-27", "close": 41.15, "volume": 1252983.0}, {"date": "2026-03-30", "close": 41.43, "volume": 1459876.0}, {"date": "2026-03-31", "close": 42.56, "volume": 1289715.0}, {"date": "2026-04-01", "close": 42.64, "volume": 1660305.0}, {"date": "2026-04-02", "close": 42.77, "volume": 1357747.0}, {"date": "2026-04-06", "close": 43.07, "volume": 1640927.0}, {"date": "2026-04-07", "close": 43.1, "volume": 995189.0}, {"date": "2026-04-08", "close": 43.79, "volume": 1725763.0}, {"date": "2026-04-09", "close": 43.81, "volume": 1415311.0}, {"date": "2026-04-10", "close": 43.96, "volume": 714896.0}, {"date": "2026-04-13", "close": 44.23, "volume": 1494362.0}, {"date": "2026-04-14", "close": 44.3, "volume": 1237498.0}, {"date": "2026-04-15", "close": 44.03, "volume": 1246789.0}, {"date": "2026-04-16", "close": 44.1, "volume": 1933108.0}, {"date": "2026-04-17", "close": 44.11, "volume": 1064121.0}, {"date": "2026-04-20", "close": 44.24, "volume": 621656.0}, {"date": "2026-04-21", "close": 43.66, "volume": 875224.0}, {"date": "2026-04-22", "close": 43.78, "volume": 921751.0}, {"date": "2026-04-23", "close": 43.61, "volume": 1279618.0}, {"date": "2026-04-24", "close": 43.78, "volume": 881595.0}, {"date": "2026-04-27", "close": 43.67, "volume": 802021.0}, {"date": "2026-04-28", "close": 43.86, "volume": 565666.0}, {"date": "2026-04-29", "close": 43.52, "volume": 488578.0}, {"date": "2026-04-30", "close": 44.39, "volume": 731054.0}, {"date": "2026-05-01", "close": 44.4, "volume": 947140.0}, {"date": "2026-05-04", "close": 43.705, "volume": 1316858.0}, {"date": "2026-05-05", "close": 44.32, "volume": 1175718.0}, {"date": "2026-05-06", "close": 44.78, "volume": 672001.0}, {"date": "2026-05-07", "close": 44.02, "volume": 1074560.0}, {"date": "2026-05-08", "close": 44.57, "volume": 629899.0}, {"date": "2026-05-11", "close": 44.96, "volume": 643166.0}, {"date": "2026-05-12", "close": 44.82, "volume": 552067.0}, {"date": "2026-05-13", "close": 44.92, "volume": 1357849.0}, {"date": "2026-05-14", "close": 45.04, "volume": 492216.0}, {"date": "2026-05-15", "close": 44.41, "volume": 757057.0}, {"date": "2026-05-18", "close": 45.07, "volume": 956282.0}, {"date": "2026-05-19", "close": 44.72, "volume": 892683.0}, {"date": "2026-05-20", "close": 45.01, "volume": 776112.0}, {"date": "2026-05-21", "close": 45.37, "volume": 2131180.0}, {"date": "2026-05-22", "close": 44.95, "volume": 696463.0}, {"date": "2026-05-26", "close": 45.2, "volume": 804701.0}, {"date": "2026-05-27", "close": 44.74, "volume": 704148.0}, {"date": "2026-05-28", "close": 44.61, "volume": 534585.0}, {"date": "2026-05-29", "close": 44.58, "volume": 649322.0}, {"date": "2026-06-01", "close": 44.58, "volume": 1554099.0}, {"date": "2026-06-02", "close": 44.585, "volume": 913169.0}, {"date": "2026-06-03", "close": 44.1, "volume": 991443.0}, {"date": "2026-06-04", "close": 44.14, "volume": 1104311.0}, {"date": "2026-06-05", "close": 43.42, "volume": 1146862.0}, {"date": "2026-06-08", "close": 43.52, "volume": 1317119.0}, {"date": "2026-06-09", "close": 43.63, "volume": 947976.0}, {"date": "2026-06-10", "close": 43.5, "volume": 680116.0}, {"date": "2026-06-11", "close": 44.46, "volume": 1131524.0}, {"date": "2026-06-12", "close": 44.6, "volume": 874082.0}, {"date": "2026-06-15", "close": 43.2, "volume": 889116.0}, {"date": "2026-06-16", "close": 43.21, "volume": 1112206.0}, {"date": "2026-06-17", "close": 42.58, "volume": 1510129.0}, {"date": "2026-06-18", "close": 42.14, "volume": 2397405.0}, {"date": "2026-06-22", "close": 42.25, "volume": 799982.0}, {"date": "2026-06-23", "close": 41.74, "volume": 846296.0}, {"date": "2026-06-24", "close": 41.37, "volume": 1080919.0}, {"date": "2026-06-25", "close": 41.6, "volume": 619146.0}, {"date": "2026-06-26", "close": 41.37, "volume": 1328299.0}, {"date": "2026-06-29", "close": 41.52, "volume": 896250.0}, {"date": "2026-06-30", "close": 41.43, "volume": 715127.0}, {"date": "2026-07-01", "close": 41.14, "volume": 1003898.0}, {"date": "2026-07-02", "close": 41.81, "volume": 1551436.0}, {"date": "2026-07-06", "close": 42.11, "volume": 1163101.0}, {"date": "2026-07-07", "close": 42.01, "volume": 785137.0}, {"date": "2026-07-08", "close": 41.99, "volume": 999281.0}, {"date": "2026-07-09", "close": 41.92, "volume": 725404.0}, {"date": "2026-07-10", "close": 42.08, "volume": 605614.0}, {"date": "2026-07-13", "close": 42.16, "volume": 732880.0}, {"date": "2026-07-14", "close": 42.54, "volume": 681217.0}, {"date": "2026-07-15", "close": 42.84, "volume": 797097.0}, {"date": "2026-07-16", "close": 42.77, "volume": 798169.0}, {"date": "2026-07-17", "close": 43.01, "volume": 511251.0}, {"date": "2026-07-20", "close": 42.69, "volume": 899146.0}, {"date": "2026-07-21", "close": 43.015, "volume": 1093484.0}, {"date": "2026-07-22", "close": 43.47, "volume": 570368.0}, {"date": "2026-07-23", "close": 43.08, "volume": 703683.0}, {"date": "2026-07-24", "close": 43.18, "volume": 539890.0}, {"date": "2026-07-27", "close": 43.3, "volume": 673996.0}, {"date": "2026-07-28", "close": 43.51, "volume": 1072071.0}, {"date": "2026-07-29", "close": 43.65, "volume": 649153.0}, {"date": "2026-07-30", "close": 44.435, "volume": 678999.0}, {"date": "2026-07-31", "close": 44.38, "volume": 849952.0}, {"date": "2026-08-03", "close": 44.38, "volume": 971438.0}, {"date": "2026-08-04", "close": 44.47, "volume": 864711.0}, {"date": "2026-08-05", "close": 44.36, "volume": 515970.0}, {"date": "2026-08-06", "close": 44.43, "volume": 683940.0}, {"date": "2026-08-07", "close": 44.61, "volume": 418423.0}], "refreshing": true}