{"ticker": "ILF", "overview": {"name": "iShares Latin America 40 ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ILF", "has_prices": true, "as_of": "2026-08-07", "last": 34.62, "prev_close": 34.91, "change": -0.28999999999999915, "change_pct": -0.008307075336579752, "session_volume": 1384613.0, "vwap_5": 35.04454573989458, "vwap_20": 34.867971476372375, "vwap_60": 34.42035472492937, "vwap_250": 33.30735001994258, "high_52w": 38.1, "low_52w": 29.19, "avg_volume_20": 2423681.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-7", "src": "CONGRESS", "ticker": "ILF", "cik": "", "company": "iShares Latin America 40 ETF", "company_raw": "iShares Latin America 40 (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in ILF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400242}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-7", "src": "CONGRESS", "ticker": "ILF", "cik": "", "company": "iShares Latin America 40 ETF", "company_raw": "iShares Latin America 40 (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in ILF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400242}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-7", "src": "CONGRESS", "ticker": "ILF", "cik": "", "company": "iShares Latin America 40 ETF", "company_raw": "iShares Latin America 40 (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in ILF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400242}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}], "activity": [], "announcements": [], "performance": {"ticker": "ILF", "has_prices": true, "summary": {"n": 3, "avg": 0.21218487394957983, "win_rate": 1.0, "best": 0.2121848739495798, "worst": 0.2121848739495798, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 28.56, "return": 0.2121848739495798}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 28.56, "return": 0.2121848739495798}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 28.56, "return": 0.2121848739495798}]}, "price_series": [{"date": "2016-08-08", "close": 28.56, "volume": 1016589.0}, {"date": "2016-08-09", "close": 28.86, "volume": 821578.0}, {"date": "2016-08-10", "close": 28.67, "volume": 1395444.0}, {"date": "2016-08-11", "close": 29.33, "volume": 2243024.0}, {"date": "2016-08-12", "close": 29.11, "volume": 1741574.0}, {"date": "2016-08-15", "close": 29.56, "volume": 1250109.0}, {"date": "2016-08-16", "close": 29.44, "volume": 1016530.0}, {"date": "2016-08-17", "close": 29.33, "volume": 1439517.0}, {"date": "2016-08-18", "close": 29.31, "volume": 787228.0}, {"date": "2016-08-19", "close": 29.29, "volume": 1265377.0}, {"date": "2016-08-22", "close": 28.79, "volume": 1630521.0}, {"date": "2016-08-23", "close": 28.51, "volume": 1437385.0}, {"date": "2016-08-24", "close": 28.5, "volume": 1868405.0}, {"date": "2016-08-25", "close": 28.51, "volume": 1564345.0}, {"date": "2016-08-26", "close": 28.1, "volume": 2142218.0}, {"date": "2016-08-29", "close": 28.63, "volume": 838720.0}, {"date": "2016-08-30", "close": 28.43, "volume": 777045.0}, {"date": "2016-08-31", "close": 28.17, "volume": 2803113.0}, {"date": "2016-09-01", "close": 28.27, "volume": 912564.0}, {"date": "2016-09-02", "close": 28.88, "volume": 1278562.0}, {"date": "2016-09-06", "close": 29.36, "volume": 3895765.0}, {"date": "2016-09-07", "close": 29.19, "volume": 4356861.0}, {"date": "2016-09-08", "close": 29.09, "volume": 1504112.0}, {"date": "2016-09-09", "close": 27.71, "volume": 2795338.0}, {"date": "2016-09-12", "close": 28.21, "volume": 2224505.0}, {"date": "2016-09-13", "close": 26.99, "volume": 3034406.0}, {"date": "2016-09-14", "close": 26.94, "volume": 2458350.0}, {"date": "2016-09-15", "close": 27.35, "volume": 2047263.0}, {"date": "2016-09-16", "close": 27.03, "volume": 1594402.0}, {"date": "2016-09-19", "close": 27.11, "volume": 1063789.0}, {"date": "2016-09-20", "close": 27.31, "volume": 774922.0}, {"date": "2016-09-21", "close": 28.07, "volume": 1807374.0}, {"date": "2016-09-22", "close": 28.4, "volume": 1158695.0}, {"date": "2016-09-23", "close": 27.98, "volume": 740367.0}, {"date": "2016-09-26", "close": 27.65, "volume": 750319.0}, {"date": "2016-09-27", "close": 28.17, "volume": 1219248.0}, {"date": "2016-09-28", "close": 28.65, "volume": 1194122.0}, {"date": "2016-09-29", "close": 27.96, "volume": 1820628.0}, {"date": "2016-09-30", "close": 28.04, "volume": 1370069.0}, {"date": "2016-10-03", "close": 28.68, "volume": 1136914.0}, {"date": "2016-10-04", "close": 28.41, "volume": 4898528.0}, {"date": "2016-10-05", "close": 28.9, "volume": 1259736.0}, {"date": "2016-10-06", "close": 29.01, "volume": 1127713.0}, {"date": "2016-10-07", "close": 29.11, "volume": 1396922.0}, {"date": "2016-10-10", "close": 29.72, "volume": 1641874.0}, {"date": "2016-10-11", "close": 29.43, "volume": 1106147.0}, {"date": "2016-10-12", "close": 29.28, "volume": 2387049.0}, {"date": "2016-10-13", "close": 29.41, "volume": 2539926.0}, {"date": "2016-10-14", "close": 29.55, "volume": 1155112.0}, {"date": "2016-10-17", "close": 29.84, "volume": 667590.0}, {"date": "2016-10-18", "close": 30.58, "volume": 2339553.0}, {"date": "2016-10-19", "close": 30.76, "volume": 1253338.0}, {"date": "2016-10-20", "close": 30.99, "volume": 1152669.0}, {"date": "2016-10-21", "close": 31.09, "volume": 1906959.0}, {"date": "2016-10-24", "close": 31.3, "volume": 1624064.0}, {"date": "2016-10-25", "close": 31.34, "volume": 785248.0}, {"date": "2016-10-26", "close": 31.03, "volume": 881990.0}, {"date": "2016-10-27", "close": 31.1, "volume": 889666.0}, {"date": "2016-10-28", "close": 30.78, "volume": 1808632.0}, {"date": "2016-10-31", "close": 31.07, "volume": 1331085.0}, {"date": "2016-11-01", "close": 30.13, "volume": 1602100.0}, {"date": "2016-11-02", "close": 29.64, "volume": 4012553.0}, {"date": "2016-11-03", "close": 29.58, "volume": 4993304.0}, {"date": "2016-11-04", "close": 29.58, "volume": 2668693.0}, {"date": "2016-11-07", "close": 31.04, "volume": 2100281.0}, {"date": "2016-11-08", "close": 31.48, "volume": 2087702.0}, {"date": "2016-11-09", "close": 30.12, "volume": 9638192.0}, {"date": "2016-11-10", "close": 27.96, "volume": 13135570.0}, {"date": "2016-11-11", "close": 27.32, "volume": 4684888.0}, {"date": "2016-11-14", "close": 27.19, "volume": 2577981.0}, {"date": "2016-11-15", "close": 27.78, "volume": 2069569.0}, {"date": "2016-11-16", "close": 27.57, "volume": 1595623.0}, {"date": "2016-11-17", "close": 27.23, "volume": 1849918.0}, {"date": "2016-11-18", "close": 27.15, "volume": 1361108.0}, {"date": "2016-11-21", "close": 27.97, "volume": 1146227.0}, {"date": "2016-11-22", "close": 28.22, "volume": 1449661.0}, {"date": "2016-11-23", "close": 28.11, "volume": 1293001.0}, {"date": "2016-11-25", "close": 27.8, "volume": 665159.0}, {"date": "2016-11-28", "close": 28.24, "volume": 1019399.0}, {"date": "2016-11-29", "close": 27.76, "volume": 1103920.0}, {"date": "2016-11-30", "close": 28.11, "volume": 2283363.0}, {"date": "2016-12-01", "close": 27.08, "volume": 2841414.0}, {"date": "2016-12-02", "close": 27.32, "volume": 1749583.0}, {"date": "2016-12-05", "close": 27.69, "volume": 880866.0}, {"date": "2016-12-06", "close": 28.01, "volume": 1680794.0}, {"date": "2016-12-07", "close": 28.4, "volume": 1464918.0}, {"date": "2016-12-08", "close": 28.35, "volume": 1910964.0}, {"date": "2016-12-09", "close": 28.4, "volume": 1413882.0}, {"date": "2016-12-12", "close": 28.15, "volume": 1132182.0}, {"date": "2016-12-13", "close": 28.26, "volume": 1005738.0}, {"date": "2016-12-14", "close": 27.33, "volume": 1895526.0}, {"date": "2016-12-15", "close": 27.44, "volume": 1103738.0}, {"date": "2016-12-16", "close": 27.03, "volume": 1602313.0}, {"date": "2016-12-19", "close": 26.64, "volume": 1514344.0}, {"date": "2016-12-20", "close": 26.91, "volume": 3372159.0}, {"date": "2016-12-21", "close": 26.96, "volume": 764723.0}, {"date": "2016-12-22", "close": 26.68, "volume": 1228981.0}, {"date": "2016-12-23", "close": 27.09, "volume": 1003160.0}, {"date": "2016-12-27", "close": 27.21, "volume": 837504.0}, {"date": "2016-12-28", "close": 27.58, "volume": 940045.0}, {"date": "2016-12-29", "close": 27.86, "volume": 1274424.0}, {"date": "2016-12-30", "close": 27.58, "volume": 960669.0}, {"date": "2017-01-03", "close": 28.34, "volume": 1951204.0}, {"date": "2017-01-04", "close": 28.46, "volume": 2213164.0}, {"date": "2017-01-05", "close": 28.79, "volume": 965703.0}, {"date": "2017-01-06", "close": 28.5, "volume": 641313.0}, {"date": "2017-01-09", "close": 28.41, "volume": 760439.0}, {"date": "2017-01-10", "close": 28.63, "volume": 1776611.0}, {"date": "2017-01-11", "close": 29.12, "volume": 2559543.0}, {"date": "2017-01-12", "close": 29.33, "volume": 1146631.0}, {"date": "2017-01-13", "close": 29.23, "volume": 1490984.0}, {"date": "2017-01-17", "close": 29.4, "volume": 1140696.0}, {"date": "2017-01-18", "close": 29.23, "volume": 1767939.0}, {"date": "2017-01-19", "close": 29.34, "volume": 1146199.0}, {"date": "2017-01-20", "close": 29.79, "volume": 2070454.0}, {"date": "2017-01-23", "close": 30.49, "volume": 2870078.0}, {"date": "2017-01-24", "close": 30.56, "volume": 1389591.0}, {"date": "2017-01-25", "close": 31.02, "volume": 1699599.0}, {"date": "2017-01-26", "close": 30.66, "volume": 2321472.0}, {"date": "2017-01-27", "close": 30.81, "volume": 1180020.0}, {"date": "2017-01-30", "close": 30.33, "volume": 1722850.0}, {"date": "2017-01-31", "close": 30.28, "volume": 1698652.0}, {"date": "2017-02-01", "close": 30.49, "volume": 1280975.0}, {"date": "2017-02-02", "close": 30.64, "volume": 1057927.0}, {"date": "2017-02-03", "close": 30.74, "volume": 1480723.0}, {"date": "2017-02-06", "close": 30.28, "volume": 1391238.0}, {"date": "2017-02-07", "close": 30.25, "volume": 683379.0}, {"date": "2017-02-08", "close": 30.66, "volume": 1118935.0}, {"date": "2017-02-09", "close": 30.73, "volume": 1600553.0}, {"date": "2017-02-10", "close": 31.42, "volume": 987807.0}, {"date": "2017-02-13", "close": 31.62, "volume": 1233219.0}, {"date": "2017-02-14", "close": 31.78, "volume": 1178182.0}, {"date": "2017-02-15", "close": 32.28, "volume": 1001255.0}, {"date": "2017-02-16", "close": 31.99, "volume": 1390017.0}, {"date": "2017-02-17", "close": 31.83, "volume": 973423.0}, {"date": "2017-02-21", "close": 32.61, "volume": 2088807.0}, {"date": "2017-02-22", "close": 32.57, "volume": 820798.0}, {"date": "2017-02-23", "close": 32.37, "volume": 1509263.0}, {"date": "2017-02-24", "close": 31.62, "volume": 2308035.0}, {"date": "2017-02-27", "close": 31.73, "volume": 1970977.0}, {"date": "2017-02-28", "close": 31.16, "volume": 1377695.0}, {"date": "2017-03-01", "close": 32.0, "volume": 3031074.0}, {"date": "2017-03-02", "close": 31.01, "volume": 1576679.0}, {"date": "2017-03-03", "close": 31.79, "volume": 1509392.0}, {"date": "2017-03-06", "close": 31.53, "volume": 1220833.0}, {"date": "2017-03-07", "close": 31.45, "volume": 772528.0}, {"date": "2017-03-08", "close": 30.67, "volume": 2950521.0}, {"date": "2017-03-09", "close": 30.37, "volume": 2672398.0}, {"date": "2017-03-10", "close": 30.73, "volume": 1542722.0}, {"date": "2017-03-13", "close": 31.0, "volume": 1107342.0}, {"date": "2017-03-14", "close": 30.56, "volume": 1032280.0}, {"date": "2017-03-15", "close": 31.7, "volume": 1917740.0}, {"date": "2017-03-16", "close": 31.66, "volume": 2640273.0}, {"date": "2017-03-17", "close": 31.39, "volume": 1824047.0}, {"date": "2017-03-20", "close": 31.8698, "volume": 1704904.0}, {"date": "2017-03-21", "close": 31.02, "volume": 1855532.0}, {"date": "2017-03-22", "close": 31.22, "volume": 1883766.0}, {"date": "2017-03-23", "close": 31.08, "volume": 4862548.0}, {"date": "2017-03-24", "close": 31.49, "volume": 1593942.0}, {"date": "2017-03-27", "close": 31.49, "volume": 1357942.0}, {"date": "2017-03-28", "close": 31.66, "volume": 2261938.0}, {"date": "2017-03-29", "close": 32.21, "volume": 1343234.0}, {"date": "2017-03-30", "close": 31.84, "volume": 1620368.0}, {"date": "2017-03-31", "close": 31.71, "volume": 1493651.0}, {"date": "2017-04-03", "close": 31.98, "volume": 1779834.0}, {"date": "2017-04-04", "close": 32.32, "volume": 1318067.0}, {"date": "2017-04-05", "close": 31.95, "volume": 6702967.0}, {"date": "2017-04-06", "close": 31.57, "volume": 1320147.0}, {"date": "2017-04-07", "close": 31.78, "volume": 1395311.0}, {"date": "2017-04-10", "close": 31.92, "volume": 1042297.0}, {"date": "2017-04-11", "close": 31.78, "volume": 1403647.0}, {"date": "2017-04-12", "close": 31.53, "volume": 1640867.0}, {"date": "2017-04-13", "close": 31.03, "volume": 1625668.0}, {"date": "2017-04-17", "close": 31.96, "volume": 996533.0}, {"date": "2017-04-18", "close": 31.65, "volume": 1407960.0}, {"date": "2017-04-19", "close": 31.09, "volume": 846789.0}, {"date": "2017-04-20", "close": 31.19, "volume": 1091758.0}, {"date": "2017-04-21", "close": 31.07, "volume": 666375.0}, {"date": "2017-04-24", "close": 31.68, "volume": 967260.0}, {"date": "2017-04-25", "close": 31.67, "volume": 786336.0}, {"date": "2017-04-26", "close": 31.23, "volume": 915620.0}, {"date": "2017-04-27", "close": 31.13, "volume": 774382.0}, {"date": "2017-04-28", "close": 31.38, "volume": 1392279.0}, {"date": "2017-05-01", "close": 31.59, "volume": 1500293.0}, {"date": "2017-05-02", "close": 32.0, "volume": 1897004.0}, {"date": "2017-05-03", "close": 31.61, "volume": 777524.0}, {"date": "2017-05-04", "close": 30.97, "volume": 1299588.0}, {"date": "2017-05-05", "close": 31.49, "volume": 870519.0}, {"date": "2017-05-08", "close": 31.13, "volume": 783521.0}, {"date": "2017-05-09", "close": 31.47, "volume": 927791.0}, {"date": "2017-05-10", "close": 32.03, "volume": 788099.0}, {"date": "2017-05-11", "close": 32.22, "volume": 638810.0}, {"date": "2017-05-12", "close": 32.72, "volume": 1959719.0}, {"date": "2017-05-15", "close": 33.1, "volume": 1178704.0}, {"date": "2017-05-16", "close": 33.21, "volume": 1125523.0}, {"date": "2017-05-17", "close": 32.36, "volume": 2208261.0}, {"date": "2017-05-18", "close": 28.96, "volume": 5983723.0}, {"date": "2017-05-19", "close": 30.44, "volume": 2441552.0}, {"date": "2017-05-22", "close": 30.02, "volume": 3044661.0}, {"date": "2017-05-23", "close": 30.35, "volume": 2368578.0}, {"date": "2017-05-24", "close": 30.72, "volume": 2479428.0}, {"date": "2017-05-25", "close": 30.45, "volume": 1792219.0}, {"date": "2017-05-26", "close": 30.85, "volume": 1096810.0}, {"date": "2017-05-30", "close": 30.68, "volume": 831908.0}, {"date": "2017-05-31", "close": 30.31, "volume": 1328355.0}, {"date": "2017-06-01", "close": 30.26, "volume": 864386.0}, {"date": "2017-06-02", "close": 30.31, "volume": 670668.0}, {"date": "2017-06-05", "close": 30.32, "volume": 608458.0}, {"date": "2017-06-06", "close": 30.57, "volume": 771189.0}, {"date": "2017-06-07", "close": 30.6, "volume": 600157.0}, {"date": "2017-06-08", "close": 30.56, "volume": 798802.0}, {"date": "2017-06-09", "close": 30.34, "volume": 764012.0}, {"date": "2017-06-12", "close": 30.13, "volume": 667955.0}, {"date": "2017-06-13", "close": 30.28, "volume": 459040.0}, {"date": "2017-06-14", "close": 30.5, "volume": 1800013.0}, {"date": "2017-06-15", "close": 30.19, "volume": 849359.0}, {"date": "2017-06-16", "close": 30.3, "volume": 679611.0}, {"date": "2017-06-19", "close": 30.33, "volume": 707629.0}, {"date": "2017-06-20", "close": 29.3, "volume": 1083472.0}, {"date": "2017-06-21", "close": 29.26, "volume": 604933.0}, {"date": "2017-06-22", "close": 29.44, "volume": 533710.0}, {"date": "2017-06-23", "close": 29.52, "volume": 1523033.0}, {"date": "2017-06-26", "close": 30.18, "volume": 743049.0}, {"date": "2017-06-27", "close": 29.79, "volume": 677998.0}, {"date": "2017-06-28", "close": 30.24, "volume": 718528.0}, {"date": "2017-06-29", "close": 30.03, "volume": 710356.0}, {"date": "2017-06-30", "close": 30.28, "volume": 421013.0}, {"date": "2017-07-03", "close": 30.49, "volume": 451876.0}, {"date": "2017-07-05", "close": 30.55, "volume": 455318.0}, {"date": "2017-07-06", "close": 30.2, "volume": 1884405.0}, {"date": "2017-07-07", "close": 30.42, "volume": 419893.0}, {"date": "2017-07-10", "close": 30.97, "volume": 1021330.0}, {"date": "2017-07-11", "close": 31.3, "volume": 670525.0}, {"date": "2017-07-12", "close": 32.02, "volume": 954549.0}, {"date": "2017-07-13", "close": 32.13, "volume": 1206729.0}, {"date": "2017-07-14", "close": 32.52, "volume": 1178516.0}, {"date": "2017-07-17", "close": 32.45, "volume": 1292276.0}, {"date": "2017-07-18", "close": 32.62, "volume": 558740.0}, {"date": "2017-07-19", "close": 32.64, "volume": 1043207.0}, {"date": "2017-07-20", "close": 32.7, "volume": 648239.0}, {"date": "2017-07-21", "close": 32.53, "volume": 938999.0}, {"date": "2017-07-24", "close": 32.6, "volume": 587855.0}, {"date": "2017-07-25", "close": 32.72, "volume": 503028.0}, {"date": "2017-07-26", "close": 32.79, "volume": 586935.0}, {"date": "2017-07-27", "close": 32.58, "volume": 639160.0}, {"date": "2017-07-28", "close": 32.76, "volume": 383051.0}, {"date": "2017-07-31", "close": 32.98, "volume": 684646.0}, {"date": "2017-08-01", "close": 33.19, "volume": 586494.0}, {"date": "2017-08-02", "close": 33.4, "volume": 822294.0}, {"date": "2017-08-03", "close": 33.37, "volume": 384791.0}, {"date": "2017-08-04", "close": 33.32, "volume": 556824.0}, {"date": "2017-08-07", "close": 33.62, "volume": 481111.0}, {"date": "2017-08-08", "close": 33.7, "volume": 667298.0}, {"date": "2017-08-09", "close": 33.37, "volume": 899267.0}, {"date": "2017-08-10", "close": 32.85, "volume": 1459265.0}, {"date": "2017-08-11", "close": 33.03, "volume": 735405.0}, {"date": "2017-08-14", "close": 33.28, "volume": 671086.0}, {"date": "2017-08-15", "close": 33.53, "volume": 427650.0}, {"date": "2017-08-16", "close": 33.88, "volume": 1146337.0}, {"date": "2017-08-17", "close": 33.27, "volume": 951970.0}, {"date": "2017-08-18", "close": 33.87, "volume": 1339528.0}, {"date": "2017-08-21", "close": 33.83, "volume": 595560.0}, {"date": "2017-08-22", "close": 34.15, "volume": 910025.0}, {"date": "2017-08-23", "close": 34.51, "volume": 816802.0}, {"date": "2017-08-24", "close": 34.73, "volume": 1371344.0}, {"date": "2017-08-25", "close": 34.72, "volume": 1276826.0}, {"date": "2017-08-28", "close": 34.51, "volume": 488385.0}, {"date": "2017-08-29", "close": 34.59, "volume": 1043267.0}, {"date": "2017-08-30", "close": 34.47, "volume": 437836.0}, {"date": "2017-08-31", "close": 34.53, "volume": 747178.0}, {"date": "2017-09-01", "close": 35.0, "volume": 1007540.0}, {"date": "2017-09-05", "close": 34.8, "volume": 2893253.0}, {"date": "2017-09-06", "close": 35.49, "volume": 720214.0}, {"date": "2017-09-07", "close": 35.65, "volume": 818538.0}, {"date": "2017-09-08", "close": 35.25, "volume": 574707.0}, {"date": "2017-09-11", "close": 35.74, "volume": 1064421.0}, {"date": "2017-09-12", "close": 35.64, "volume": 2051784.0}, {"date": "2017-09-13", "close": 35.61, "volume": 468032.0}, {"date": "2017-09-14", "close": 35.7, "volume": 301163.0}, {"date": "2017-09-15", "close": 35.99, "volume": 372543.0}, {"date": "2017-09-18", "close": 35.95, "volume": 1468910.0}, {"date": "2017-09-19", "close": 35.83, "volume": 655628.0}, {"date": "2017-09-20", "close": 36.02, "volume": 835712.0}, {"date": "2017-09-21", "close": 35.82, "volume": 2757769.0}, {"date": "2017-09-22", "close": 35.93, "volume": 1773697.0}, {"date": "2017-09-25", "close": 35.29, "volume": 620674.0}, {"date": "2017-09-26", "close": 35.19, "volume": 515277.0}, {"date": "2017-09-27", "close": 34.68, "volume": 1293982.0}, {"date": "2017-09-28", "close": 34.76, "volume": 868007.0}, {"date": "2017-09-29", "close": 35.09, "volume": 774403.0}, {"date": "2017-10-02", "close": 35.15, "volume": 990341.0}, {"date": "2017-10-03", "close": 35.99, "volume": 1763243.0}, {"date": "2017-10-04", "close": 35.95, "volume": 704032.0}, {"date": "2017-10-05", "close": 35.87, "volume": 5363494.0}, {"date": "2017-10-06", "close": 35.54, "volume": 4985607.0}, {"date": "2017-10-09", "close": 35.0, "volume": 764456.0}, {"date": "2017-10-10", "close": 35.44, "volume": 667090.0}, {"date": "2017-10-11", "close": 35.54, "volume": 665562.0}, {"date": "2017-10-12", "close": 35.38, "volume": 1581146.0}, {"date": "2017-10-13", "close": 35.77, "volume": 1760983.0}, {"date": "2017-10-16", "close": 35.57, "volume": 1469212.0}, {"date": "2017-10-17", "close": 35.59, "volume": 5359074.0}, {"date": "2017-10-18", "close": 35.56, "volume": 2616972.0}, {"date": "2017-10-19", "close": 35.43, "volume": 607195.0}, {"date": "2017-10-20", "close": 35.28, "volume": 559807.0}, {"date": "2017-10-23", "close": 34.63, "volume": 611598.0}, {"date": "2017-10-24", "close": 34.88, "volume": 979677.0}, {"date": "2017-10-25", "close": 34.83, "volume": 1239705.0}, {"date": "2017-10-26", "close": 34.23, "volume": 2666956.0}, {"date": "2017-10-27", "close": 34.71, "volume": 2279885.0}, {"date": "2017-10-30", "close": 33.99, "volume": 1255784.0}, {"date": "2017-10-31", "close": 33.94, "volume": 1112480.0}, {"date": "2017-11-01", "close": 33.79, "volume": 3053034.0}, {"date": "2017-11-02", "close": 33.81, "volume": 1131335.0}, {"date": "2017-11-03", "close": 33.48, "volume": 2136702.0}, {"date": "2017-11-06", "close": 34.25, "volume": 1012164.0}, {"date": "2017-11-07", "close": 33.57, "volume": 1432954.0}, {"date": "2017-11-08", "close": 34.11, "volume": 1702736.0}, {"date": "2017-11-09", "close": 33.7, "volume": 684934.0}, {"date": "2017-11-10", "close": 33.15, "volume": 844790.0}, {"date": "2017-11-13", "close": 33.1, "volume": 1935127.0}, {"date": "2017-11-14", "close": 32.41, "volume": 1249919.0}, {"date": "2017-11-15", "close": 32.44, "volume": 1915275.0}, {"date": "2017-11-16", "close": 33.12, "volume": 2272323.0}, {"date": "2017-11-17", "close": 33.71, "volume": 2243138.0}, {"date": "2017-11-20", "close": 33.56, "volume": 1291154.0}, {"date": "2017-11-21", "close": 33.95, "volume": 1504353.0}, {"date": "2017-11-22", "close": 34.19, "volume": 1467626.0}, {"date": "2017-11-24", "close": 34.0, "volume": 748998.0}, {"date": "2017-11-27", "close": 33.71, "volume": 499012.0}, {"date": "2017-11-28", "close": 34.03, "volume": 488307.0}, {"date": "2017-11-29", "close": 33.33, "volume": 761048.0}, {"date": "2017-11-30", "close": 32.58, "volume": 1621635.0}, {"date": "2017-12-01", "close": 32.89, "volume": 715093.0}, {"date": "2017-12-04", "close": 33.15, "volume": 796178.0}, {"date": "2017-12-05", "close": 32.93, "volume": 802153.0}, {"date": "2017-12-06", "close": 32.87, "volume": 658407.0}, {"date": "2017-12-07", "close": 32.38, "volume": 677721.0}, {"date": "2017-12-08", "close": 32.6, "volume": 2438361.0}, {"date": "2017-12-11", "close": 32.67, "volume": 1185757.0}, {"date": "2017-12-12", "close": 33.16, "volume": 1083396.0}, {"date": "2017-12-13", "close": 32.75, "volume": 648505.0}, {"date": "2017-12-14", "close": 32.44, "volume": 1384481.0}, {"date": "2017-12-15", "close": 32.66, "volume": 515306.0}, {"date": "2017-12-18", "close": 33.6, "volume": 2453924.0}, {"date": "2017-12-19", "close": 33.37, "volume": 436520.0}, {"date": "2017-12-20", "close": 33.5, "volume": 666053.0}, {"date": "2017-12-21", "close": 33.49, "volume": 699520.0}, {"date": "2017-12-22", "close": 33.45, "volume": 457800.0}, {"date": "2017-12-26", "close": 33.62, "volume": 309404.0}, {"date": "2017-12-27", "close": 33.68, "volume": 882975.0}, {"date": "2017-12-28", "close": 33.96, "volume": 1264136.0}, {"date": "2017-12-29", "close": 34.17, "volume": 687400.0}, {"date": "2018-01-02", "close": 35.21, "volume": 1738462.0}, {"date": "2018-01-03", "close": 35.59, "volume": 584560.0}, {"date": "2018-01-04", "close": 35.71, "volume": 1395029.0}, {"date": "2018-01-05", "close": 36.1, "volume": 577274.0}, {"date": "2018-01-08", "close": 35.98, "volume": 2488738.0}, {"date": "2018-01-09", "close": 35.72, "volume": 1066752.0}, {"date": "2018-01-10", "close": 35.49, "volume": 961680.0}, {"date": "2018-01-11", "close": 36.09, "volume": 651055.0}, {"date": "2018-01-12", "close": 36.32, "volume": 1724208.0}, {"date": "2018-01-16", "close": 36.41, "volume": 794561.0}, {"date": "2018-01-17", "close": 37.01, "volume": 1466031.0}, {"date": "2018-01-18", "close": 37.22, "volume": 3452345.0}, {"date": "2018-01-19", "close": 37.42, "volume": 885233.0}, {"date": "2018-01-22", "close": 37.6, "volume": 1427768.0}, {"date": "2018-01-23", "close": 37.06, "volume": 2641283.0}, {"date": "2018-01-24", "close": 38.79, "volume": 1425561.0}, {"date": "2018-01-25", "close": 38.94, "volume": 2289075.0}, {"date": "2018-01-26", "close": 39.5, "volume": 1215778.0}, {"date": "2018-01-29", "close": 38.72, "volume": 1853966.0}, {"date": "2018-01-30", "close": 38.54, "volume": 1951527.0}, {"date": "2018-01-31", "close": 38.91, "volume": 2003710.0}, {"date": "2018-02-01", "close": 39.24, "volume": 2045791.0}, {"date": "2018-02-02", "close": 37.96, "volume": 1363531.0}, {"date": "2018-02-05", "close": 36.54, "volume": 2734311.0}, {"date": "2018-02-06", "close": 37.84, "volume": 2371903.0}, {"date": "2018-02-07", "close": 36.85, "volume": 1337209.0}, {"date": "2018-02-08", "close": 35.71, "volume": 2414140.0}, {"date": "2018-02-09", "close": 36.28, "volume": 2311445.0}, {"date": "2018-02-12", "close": 36.69, "volume": 1118905.0}, {"date": "2018-02-13", "close": 36.81, "volume": 2814619.0}, {"date": "2018-02-14", "close": 37.78, "volume": 2054869.0}, {"date": "2018-02-15", "close": 38.09, "volume": 1187056.0}, {"date": "2018-02-16", "close": 38.08, "volume": 581374.0}, {"date": "2018-02-20", "close": 38.23, "volume": 1743607.0}, {"date": "2018-02-21", "close": 38.07, "volume": 785815.0}, {"date": "2018-02-22", "close": 38.58, "volume": 753789.0}, {"date": "2018-02-23", "close": 38.85, "volume": 1706736.0}, {"date": "2018-02-26", "close": 39.08, "volume": 2065532.0}, {"date": "2018-02-27", "close": 38.36, "volume": 1528686.0}, {"date": "2018-02-28", "close": 37.65, "volume": 1538256.0}, {"date": "2018-03-01", "close": 37.66, "volume": 1164015.0}, {"date": "2018-03-02", "close": 37.77, "volume": 1026678.0}, {"date": "2018-03-05", "close": 38.06, "volume": 2343678.0}, {"date": "2018-03-06", "close": 38.39, "volume": 1004289.0}, {"date": "2018-03-07", "close": 37.87, "volume": 3312828.0}, {"date": "2018-03-08", "close": 37.74, "volume": 1174352.0}, {"date": "2018-03-09", "close": 38.33, "volume": 2660240.0}, {"date": "2018-03-12", "close": 38.5, "volume": 1425125.0}, {"date": "2018-03-13", "close": 38.26, "volume": 2481270.0}, {"date": "2018-03-14", "close": 38.2, "volume": 2047711.0}, {"date": "2018-03-15", "close": 37.44, "volume": 1110039.0}, {"date": "2018-03-16", "close": 37.29, "volume": 900623.0}, {"date": "2018-03-19", "close": 36.82, "volume": 906251.0}, {"date": "2018-03-20", "close": 36.82, "volume": 1138237.0}, {"date": "2018-03-21", "close": 37.63, "volume": 6166517.0}, {"date": "2018-03-22", "close": 36.84, "volume": 1397013.0}, {"date": "2018-03-23", "close": 36.67, "volume": 1247159.0}, {"date": "2018-03-26", "close": 37.27, "volume": 1333923.0}, {"date": "2018-03-27", "close": 36.54, "volume": 5407676.0}, {"date": "2018-03-28", "close": 36.62, "volume": 2106871.0}, {"date": "2018-03-29", "close": 37.57, "volume": 742928.0}, {"date": "2018-04-02", "close": 36.98, "volume": 1564439.0}, {"date": "2018-04-03", "close": 37.15, "volume": 4194166.0}, {"date": "2018-04-04", "close": 37.32, "volume": 2265556.0}, {"date": "2018-04-05", "close": 37.6, "volume": 803578.0}, {"date": "2018-04-06", "close": 37.14, "volume": 5259013.0}, {"date": "2018-04-09", "close": 36.43, "volume": 964870.0}, {"date": "2018-04-10", "close": 37.21, "volume": 2388341.0}, {"date": "2018-04-11", "close": 37.65, "volume": 653039.0}, {"date": "2018-04-12", "close": 37.58, "volume": 916077.0}, {"date": "2018-04-13", "close": 37.12, "volume": 655443.0}, {"date": "2018-04-16", "close": 36.71, "volume": 703649.0}, {"date": "2018-04-17", "close": 37.25, "volume": 750785.0}, {"date": "2018-04-18", "close": 38.05, "volume": 1153899.0}, {"date": "2018-04-19", "close": 37.7, "volume": 804014.0}, {"date": "2018-04-20", "close": 37.4, "volume": 1031351.0}, {"date": "2018-04-23", "close": 36.87, "volume": 1857682.0}, {"date": "2018-04-24", "close": 36.82, "volume": 710326.0}, {"date": "2018-04-25", "close": 36.41, "volume": 1333779.0}, {"date": "2018-04-26", "close": 37.03, "volume": 1925767.0}, {"date": "2018-04-27", "close": 37.18, "volume": 2647294.0}, {"date": "2018-04-30", "close": 36.69, "volume": 724350.0}, {"date": "2018-05-01", "close": 36.17, "volume": 1647624.0}, {"date": "2018-05-02", "close": 35.53, "volume": 1756539.0}, {"date": "2018-05-03", "close": 35.16, "volume": 2134124.0}, {"date": "2018-05-04", "close": 35.12, "volume": 1441836.0}, {"date": "2018-05-07", "close": 34.69, "volume": 1367211.0}, {"date": "2018-05-08", "close": 34.61, "volume": 3990490.0}, {"date": "2018-05-09", "close": 34.83, "volume": 2475474.0}, {"date": "2018-05-10", "close": 35.93, "volume": 1616398.0}, {"date": "2018-05-11", "close": 35.42, "volume": 1891247.0}, {"date": "2018-05-14", "close": 35.24, "volume": 3317744.0}, {"date": "2018-05-15", "close": 34.91, "volume": 1166203.0}, {"date": "2018-05-16", "close": 35.19, "volume": 700890.0}, {"date": "2018-05-17", "close": 34.17, "volume": 3803723.0}, {"date": "2018-05-18", "close": 33.54, "volume": 3364853.0}, {"date": "2018-05-21", "close": 33.48, "volume": 2385429.0}, {"date": "2018-05-22", "close": 34.07, "volume": 2533890.0}, {"date": "2018-05-23", "close": 33.69, "volume": 902548.0}, {"date": "2018-05-24", "close": 32.98, "volume": 5438364.0}, {"date": "2018-05-25", "close": 32.59, "volume": 4829716.0}, {"date": "2018-05-29", "close": 31.28, "volume": 3319629.0}, {"date": "2018-05-30", "close": 31.55, "volume": 1467711.0}, {"date": "2018-05-31", "close": 31.39, "volume": 1116043.0}, {"date": "2018-06-01", "close": 31.49, "volume": 4854688.0}, {"date": "2018-06-04", "close": 31.98, "volume": 1222981.0}, {"date": "2018-06-05", "close": 30.98, "volume": 1708780.0}, {"date": "2018-06-06", "close": 30.85, "volume": 1290912.0}, {"date": "2018-06-07", "close": 29.82, "volume": 4611895.0}, {"date": "2018-06-08", "close": 30.73, "volume": 1901539.0}, {"date": "2018-06-11", "close": 30.46, "volume": 619523.0}, {"date": "2018-06-12", "close": 30.64, "volume": 622400.0}, {"date": "2018-06-13", "close": 30.37, "volume": 1741907.0}, {"date": "2018-06-14", "close": 29.84, "volume": 1539575.0}, {"date": "2018-06-15", "close": 29.82, "volume": 883112.0}, {"date": "2018-06-18", "close": 29.64, "volume": 713412.0}, {"date": "2018-06-19", "close": 29.38, "volume": 1515189.0}, {"date": "2018-06-20", "close": 29.58, "volume": 895425.0}, {"date": "2018-06-21", "close": 29.01, "volume": 1510889.0}, {"date": "2018-06-22", "close": 29.29, "volume": 2241564.0}, {"date": "2018-06-25", "close": 29.31, "volume": 1515090.0}, {"date": "2018-06-26", "close": 29.37, "volume": 1218844.0}, {"date": "2018-06-27", "close": 28.72, "volume": 1269972.0}, {"date": "2018-06-28", "close": 29.38, "volume": 925912.0}, {"date": "2018-06-29", "close": 29.59, "volume": 2904877.0}, {"date": "2018-07-02", "close": 29.24, "volume": 621731.0}, {"date": "2018-07-03", "close": 29.97, "volume": 1491206.0}, {"date": "2018-07-05", "close": 30.25, "volume": 1389770.0}, {"date": "2018-07-06", "close": 30.8, "volume": 1382033.0}, {"date": "2018-07-09", "close": 31.03, "volume": 1413570.0}, {"date": "2018-07-10", "close": 31.18, "volume": 819911.0}, {"date": "2018-07-11", "close": 30.48, "volume": 1010100.0}, {"date": "2018-07-12", "close": 30.93, "volume": 953229.0}, {"date": "2018-07-13", "close": 31.14, "volume": 1969603.0}, {"date": "2018-07-16", "close": 31.13, "volume": 467640.0}, {"date": "2018-07-17", "close": 31.65, "volume": 1122385.0}, {"date": "2018-07-18", "close": 31.54, "volume": 1829368.0}, {"date": "2018-07-19", "close": 31.17, "volume": 1318694.0}, {"date": "2018-07-20", "close": 31.99, "volume": 1743591.0}, {"date": "2018-07-23", "close": 31.86, "volume": 1250193.0}, {"date": "2018-07-24", "close": 32.56, "volume": 2585579.0}, {"date": "2018-07-25", "close": 33.25, "volume": 1770793.0}, {"date": "2018-07-26", "close": 32.77, "volume": 935097.0}, {"date": "2018-07-27", "close": 33.14, "volume": 721036.0}, {"date": "2018-07-30", "close": 33.25, "volume": 686682.0}, {"date": "2018-07-31", "close": 32.92, "volume": 1210453.0}, {"date": "2018-08-01", "close": 32.55, "volume": 2128372.0}, {"date": "2018-08-02", "close": 32.56, "volume": 7863584.0}, {"date": "2018-08-03", "close": 33.47, "volume": 1014064.0}, {"date": "2018-08-06", "close": 33.17, "volume": 1200596.0}, {"date": "2018-08-07", "close": 33.04, "volume": 2344494.0}, {"date": "2018-08-08", "close": 32.74, "volume": 900657.0}, {"date": "2018-08-09", "close": 32.15, "volume": 1479273.0}, {"date": "2018-08-10", "close": 30.98, "volume": 4518670.0}, {"date": "2018-08-13", "close": 30.85, "volume": 6410250.0}, {"date": "2018-08-14", "close": 31.52, "volume": 1670865.0}, {"date": "2018-08-15", "close": 30.61, "volume": 3492810.0}, {"date": "2018-08-16", "close": 30.56, "volume": 3121774.0}, {"date": "2018-08-17", "close": 30.48, "volume": 1284767.0}, {"date": "2018-08-20", "close": 30.37, "volume": 648479.0}, {"date": "2018-08-21", "close": 30.03, "volume": 1357544.0}, {"date": "2018-08-22", "close": 30.56, "volume": 1776998.0}, {"date": "2018-08-23", "close": 29.73, "volume": 2550805.0}, {"date": "2018-08-24", "close": 30.13, "volume": 1781428.0}, {"date": "2018-08-27", "close": 30.81, "volume": 2976806.0}, {"date": "2018-08-28", "close": 30.27, "volume": 1494836.0}, {"date": "2018-08-29", "close": 30.65, "volume": 1992196.0}, {"date": "2018-08-30", "close": 29.71, "volume": 2684262.0}, {"date": "2018-08-31", "close": 30.18, "volume": 1290672.0}, {"date": "2018-09-04", "close": 28.9, "volume": 2313809.0}, {"date": "2018-09-05", "close": 29.02, "volume": 1970711.0}, {"date": "2018-09-06", "close": 29.46, "volume": 1610035.0}, {"date": "2018-09-07", "close": 29.73, "volume": 1396451.0}, {"date": "2018-09-10", "close": 29.43, "volume": 1314446.0}, {"date": "2018-09-11", "close": 28.92, "volume": 1682716.0}, {"date": "2018-09-12", "close": 29.47, "volume": 1262399.0}, {"date": "2018-09-13", "close": 29.46, "volume": 1367683.0}, {"date": "2018-09-14", "close": 29.7, "volume": 774395.0}, {"date": "2018-09-17", "close": 30.16, "volume": 1107310.0}, {"date": "2018-09-18", "close": 30.58, "volume": 1655219.0}, {"date": "2018-09-19", "close": 30.72, "volume": 604923.0}, {"date": "2018-09-20", "close": 31.04, "volume": 3542727.0}, {"date": "2018-09-21", "close": 31.36, "volume": 4447836.0}, {"date": "2018-09-24", "close": 30.82, "volume": 1385518.0}, {"date": "2018-09-25", "close": 31.01, "volume": 1168911.0}, {"date": "2018-09-26", "close": 31.22, "volume": 2134785.0}, {"date": "2018-09-27", "close": 31.69, "volume": 1286907.0}, {"date": "2018-09-28", "close": 31.39, "volume": 1441884.0}, {"date": "2018-10-01", "close": 31.54, "volume": 1461219.0}, {"date": "2018-10-02", "close": 32.33, "volume": 7457959.0}, {"date": "2018-10-03", "close": 32.88, "volume": 2032643.0}, {"date": "2018-10-04", "close": 32.48, "volume": 1430658.0}, {"date": "2018-10-05", "close": 32.59, "volume": 2731108.0}, {"date": "2018-10-08", "close": 33.99, "volume": 2436253.0}, {"date": "2018-10-09", "close": 34.27, "volume": 2354635.0}, {"date": "2018-10-10", "close": 33.04, "volume": 1245772.0}, {"date": "2018-10-11", "close": 32.82, "volume": 2536598.0}, {"date": "2018-10-12", "close": 33.49, "volume": 2294888.0}, {"date": "2018-10-15", "close": 33.37, "volume": 874670.0}, {"date": "2018-10-16", "close": 34.27, "volume": 2178214.0}, {"date": "2018-10-17", "close": 34.32, "volume": 1044508.0}, {"date": "2018-10-18", "close": 33.2, "volume": 2165302.0}, {"date": "2018-10-19", "close": 33.32, "volume": 908306.0}, {"date": "2018-10-22", "close": 33.64, "volume": 1237562.0}, {"date": "2018-10-23", "close": 33.28, "volume": 1361207.0}, {"date": "2018-10-24", "close": 32.11, "volume": 924727.0}, {"date": "2018-10-25", "close": 32.88, "volume": 1233159.0}, {"date": "2018-10-26", "close": 33.49, "volume": 1623270.0}, {"date": "2018-10-29", "close": 31.97, "volume": 5228525.0}, {"date": "2018-10-30", "close": 32.92, "volume": 3557176.0}, {"date": "2018-10-31", "close": 32.9, "volume": 1073110.0}, {"date": "2018-11-01", "close": 33.89, "volume": 1649900.0}, {"date": "2018-11-02", "close": 34.12, "volume": 1502354.0}, {"date": "2018-11-05", "close": 34.3, "volume": 1494789.0}, {"date": "2018-11-06", "close": 33.89, "volume": 876194.0}, {"date": "2018-11-07", "close": 33.84, "volume": 1074716.0}, {"date": "2018-11-08", "close": 32.56, "volume": 2489909.0}, {"date": "2018-11-09", "close": 32.54, "volume": 2204890.0}, {"date": "2018-11-12", "close": 31.97, "volume": 1484920.0}, {"date": "2018-11-13", "close": 31.28, "volume": 1335252.0}, {"date": "2018-11-14", "close": 31.78, "volume": 2475954.0}, {"date": "2018-11-15", "close": 32.34, "volume": 1180879.0}, {"date": "2018-11-16", "close": 32.88, "volume": 1899279.0}, {"date": "2018-11-19", "close": 32.58, "volume": 2038477.0}, {"date": "2018-11-20", "close": 31.43, "volume": 1670687.0}, {"date": "2018-11-21", "close": 32.0, "volume": 1625314.0}, {"date": "2018-11-23", "close": 31.39, "volume": 1245234.0}, {"date": "2018-11-26", "close": 30.31, "volume": 1063679.0}, {"date": "2018-11-27", "close": 31.26, "volume": 987474.0}, {"date": "2018-11-28", "close": 31.96, "volume": 2033779.0}, {"date": "2018-11-29", "close": 32.21, "volume": 1206928.0}, {"date": "2018-11-30", "close": 32.12, "volume": 2596773.0}, {"date": "2018-12-03", "close": 32.45, "volume": 1734279.0}, {"date": "2018-12-04", "close": 31.84, "volume": 1058859.0}, {"date": "2018-12-06", "close": 31.87, "volume": 1233084.0}, {"date": "2018-12-07", "close": 31.5, "volume": 1170522.0}, {"date": "2018-12-10", "close": 30.66, "volume": 1065936.0}, {"date": "2018-12-11", "close": 30.77, "volume": 680310.0}, {"date": "2018-12-12", "close": 31.24, "volume": 1919891.0}, {"date": "2018-12-13", "close": 31.29, "volume": 836274.0}, {"date": "2018-12-14", "close": 30.96, "volume": 696439.0}, {"date": "2018-12-17", "close": 30.54, "volume": 1058839.0}, {"date": "2018-12-18", "close": 30.27, "volume": 852942.0}, {"date": "2018-12-19", "close": 29.88, "volume": 2314212.0}, {"date": "2018-12-20", "close": 30.21, "volume": 972691.0}, {"date": "2018-12-21", "close": 29.78, "volume": 1459767.0}, {"date": "2018-12-24", "close": 29.47, "volume": 458049.0}, {"date": "2018-12-26", "close": 30.2, "volume": 850559.0}, {"date": "2018-12-27", "close": 30.41, "volume": 1018749.0}, {"date": "2018-12-28", "close": 30.7, "volume": 1236525.0}, {"date": "2018-12-31", "close": 30.82, "volume": 1151822.0}, {"date": "2019-01-02", "close": 32.3, "volume": 1671229.0}, {"date": "2019-01-03", "close": 32.24, "volume": 835068.0}, {"date": "2019-01-04", "close": 33.06, "volume": 1768275.0}, {"date": "2019-01-07", "close": 33.01, "volume": 1368605.0}, {"date": "2019-01-08", "close": 33.47, "volume": 838240.0}, {"date": "2019-01-09", "close": 34.21, "volume": 982860.0}, {"date": "2019-01-10", "close": 34.24, "volume": 895238.0}, {"date": "2019-01-11", "close": 34.05, "volume": 476284.0}, {"date": "2019-01-14", "close": 34.26, "volume": 521998.0}, {"date": "2019-01-15", "close": 34.14, "volume": 931196.0}, {"date": "2019-01-16", "close": 34.19, "volume": 1033685.0}, {"date": "2019-01-17", "close": 34.49, "volume": 899447.0}, {"date": "2019-01-18", "close": 34.61, "volume": 2379728.0}, {"date": "2019-01-22", "close": 33.77, "volume": 862678.0}, {"date": "2019-01-23", "close": 34.42, "volume": 579194.0}, {"date": "2019-01-24", "close": 34.52, "volume": 1779709.0}, {"date": "2019-01-25", "close": 34.58, "volume": 1365947.0}, {"date": "2019-01-28", "close": 33.72, "volume": 1559360.0}, {"date": "2019-01-29", "close": 34.21, "volume": 606663.0}, {"date": "2019-01-30", "close": 34.77, "volume": 1503358.0}, {"date": "2019-01-31", "close": 35.4, "volume": 3284185.0}, {"date": "2019-02-01", "close": 35.31, "volume": 3037809.0}, {"date": "2019-02-04", "close": 35.53, "volume": 1394649.0}, {"date": "2019-02-05", "close": 35.55, "volume": 1024302.0}, {"date": "2019-02-06", "close": 34.33, "volume": 1498441.0}, {"date": "2019-02-07", "close": 34.05, "volume": 1494690.0}, {"date": "2019-02-08", "close": 33.96, "volume": 861076.0}, {"date": "2019-02-11", "close": 33.61, "volume": 852094.0}, {"date": "2019-02-12", "close": 34.36, "volume": 1836953.0}, {"date": "2019-02-13", "close": 33.85, "volume": 1741130.0}, {"date": "2019-02-14", "close": 34.67, "volume": 1160281.0}, {"date": "2019-02-15", "close": 34.9, "volume": 824613.0}, {"date": "2019-02-19", "close": 34.84, "volume": 665836.0}, {"date": "2019-02-20", "close": 34.7, "volume": 1030055.0}, {"date": "2019-02-21", "close": 34.69, "volume": 604294.0}, {"date": "2019-02-22", "close": 35.13, "volume": 598252.0}, {"date": "2019-02-25", "close": 34.93, "volume": 533725.0}, {"date": "2019-02-26", "close": 34.94, "volume": 1424966.0}, {"date": "2019-02-27", "close": 34.8, "volume": 1701158.0}, {"date": "2019-02-28", "close": 34.02, "volume": 983101.0}, {"date": "2019-03-01", "close": 33.66, "volume": 1756494.0}, {"date": "2019-03-04", "close": 33.57, "volume": 1239854.0}, {"date": "2019-03-05", "close": 33.78, "volume": 3149442.0}, {"date": "2019-03-06", "close": 33.06, "volume": 1011258.0}, {"date": "2019-03-07", "close": 32.78, "volume": 1225181.0}, {"date": "2019-03-08", "close": 33.02, "volume": 959160.0}, {"date": "2019-03-11", "close": 34.06, "volume": 1004246.0}, {"date": "2019-03-12", "close": 34.17, "volume": 516644.0}, {"date": "2019-03-13", "close": 34.55, "volume": 574993.0}, {"date": "2019-03-14", "close": 34.18, "volume": 1242994.0}, {"date": "2019-03-15", "close": 34.63, "volume": 1019286.0}, {"date": "2019-03-18", "close": 35.24, "volume": 1529707.0}, {"date": "2019-03-19", "close": 35.17, "volume": 2528752.0}, {"date": "2019-03-20", "close": 35.21, "volume": 2765382.0}, {"date": "2019-03-21", "close": 34.61, "volume": 2819769.0}, {"date": "2019-03-22", "close": 32.78, "volume": 2733195.0}, {"date": "2019-03-25", "close": 33.12, "volume": 949600.0}, {"date": "2019-03-26", "close": 33.58, "volume": 2598624.0}, {"date": "2019-03-27", "close": 32.26, "volume": 2972812.0}, {"date": "2019-03-28", "close": 32.89, "volume": 3212551.0}, {"date": "2019-03-29", "close": 33.23, "volume": 1885313.0}, {"date": "2019-04-01", "close": 33.79, "volume": 2074893.0}, {"date": "2019-04-02", "close": 33.61, "volume": 1052695.0}, {"date": "2019-04-03", "close": 33.36, "volume": 2111990.0}, {"date": "2019-04-04", "close": 34.09, "volume": 1611774.0}, {"date": "2019-04-05", "close": 34.49, "volume": 2076980.0}, {"date": "2019-04-08", "close": 34.9, "volume": 728070.0}, {"date": "2019-04-09", "close": 34.57, "volume": 1962751.0}, {"date": "2019-04-10", "close": 34.73, "volume": 1935467.0}, {"date": "2019-04-11", "close": 34.1, "volume": 3614919.0}, {"date": "2019-04-12", "close": 33.38, "volume": 1662276.0}, {"date": "2019-04-15", "close": 33.43, "volume": 1783015.0}, {"date": "2019-04-16", "close": 33.65, "volume": 2324692.0}, {"date": "2019-04-17", "close": 33.4, "volume": 2561550.0}, {"date": "2019-04-18", "close": 33.69, "volume": 925411.0}, {"date": "2019-04-22", "close": 33.59, "volume": 662072.0}, {"date": "2019-04-23", "close": 33.83, "volume": 653974.0}, {"date": "2019-04-24", "close": 33.12, "volume": 1552947.0}, {"date": "2019-04-25", "close": 33.51, "volume": 3073335.0}, {"date": "2019-04-26", "close": 33.66, "volume": 1533156.0}, {"date": "2019-04-29", "close": 33.51, "volume": 608736.0}, {"date": "2019-04-30", "close": 33.54, "volume": 776866.0}, {"date": "2019-05-01", "close": 32.96, "volume": 2175115.0}, {"date": "2019-05-02", "close": 32.93, "volume": 1119592.0}, {"date": "2019-05-03", "close": 33.29, "volume": 1110156.0}, {"date": "2019-05-06", "close": 32.74, "volume": 1375855.0}, {"date": "2019-05-07", "close": 32.31, "volume": 1158670.0}, {"date": "2019-05-08", "close": 32.72, "volume": 876564.0}, {"date": "2019-05-09", "close": 32.24, "volume": 786651.0}, {"date": "2019-05-10", "close": 32.4, "volume": 885850.0}, {"date": "2019-05-13", "close": 31.38, "volume": 4490692.0}, {"date": "2019-05-14", "close": 31.56, "volume": 967850.0}, {"date": "2019-05-15", "close": 31.27, "volume": 759559.0}, {"date": "2019-05-16", "close": 30.78, "volume": 1347066.0}, {"date": "2019-05-17", "close": 30.31, "volume": 4678758.0}, {"date": "2019-05-20", "close": 30.72, "volume": 2878899.0}, {"date": "2019-05-21", "close": 31.56, "volume": 2856545.0}, {"date": "2019-05-22", "close": 31.53, "volume": 2299352.0}, {"date": "2019-05-23", "close": 31.3, "volume": 1176359.0}, {"date": "2019-05-24", "close": 31.42, "volume": 857836.0}, {"date": "2019-05-28", "close": 31.78, "volume": 6278869.0}, {"date": "2019-05-29", "close": 32.24, "volume": 1969265.0}, {"date": "2019-05-30", "close": 32.52, "volume": 1938906.0}, {"date": "2019-05-31", "close": 32.38, "volume": 1280657.0}, {"date": "2019-06-03", "close": 32.6, "volume": 3144329.0}, {"date": "2019-06-04", "close": 33.1, "volume": 847956.0}, {"date": "2019-06-05", "close": 32.58, "volume": 897428.0}, {"date": "2019-06-06", "close": 32.93, "volume": 1397723.0}, {"date": "2019-06-07", "close": 33.15, "volume": 936078.0}, {"date": "2019-06-10", "close": 33.19, "volume": 1070379.0}, {"date": "2019-06-11", "close": 33.85, "volume": 2160126.0}, {"date": "2019-06-12", "close": 33.46, "volume": 1336037.0}, {"date": "2019-06-13", "close": 33.67, "volume": 2674666.0}, {"date": "2019-06-14", "close": 33.04, "volume": 1534028.0}, {"date": "2019-06-17", "close": 32.5, "volume": 823223.0}, {"date": "2019-06-18", "close": 33.21, "volume": 1179011.0}, {"date": "2019-06-19", "close": 33.51, "volume": 1000751.0}, {"date": "2019-06-20", "close": 34.12, "volume": 1420970.0}, {"date": "2019-06-21", "close": 34.2, "volume": 1201230.0}, {"date": "2019-06-24", "close": 34.3, "volume": 630608.0}, {"date": "2019-06-25", "close": 33.73, "volume": 859074.0}, {"date": "2019-06-26", "close": 33.99, "volume": 851669.0}, {"date": "2019-06-27", "close": 33.75, "volume": 739196.0}, {"date": "2019-06-28", "close": 33.74, "volume": 2944452.0}, {"date": "2019-07-01", "close": 33.9, "volume": 3375408.0}, {"date": "2019-07-02", "close": 33.69, "volume": 885298.0}, {"date": "2019-07-03", "close": 33.92, "volume": 872693.0}, {"date": "2019-07-05", "close": 34.53, "volume": 1119593.0}, {"date": "2019-07-08", "close": 34.7, "volume": 1462392.0}, {"date": "2019-07-09", "close": 34.62, "volume": 2573251.0}, {"date": "2019-07-10", "close": 35.04, "volume": 905964.0}, {"date": "2019-07-11", "close": 35.05, "volume": 1841134.0}, {"date": "2019-07-12", "close": 34.89, "volume": 2579383.0}, {"date": "2019-07-15", "close": 34.76, "volume": 2773297.0}, {"date": "2019-07-16", "close": 34.59, "volume": 838361.0}, {"date": "2019-07-17", "close": 34.56, "volume": 830774.0}, {"date": "2019-07-18", "close": 34.8, "volume": 805873.0}, {"date": "2019-07-19", "close": 34.37, "volume": 846695.0}, {"date": "2019-07-22", "close": 34.47, "volume": 646123.0}, {"date": "2019-07-23", "close": 34.15, "volume": 1434739.0}, {"date": "2019-07-24", "close": 34.3, "volume": 348468.0}, {"date": "2019-07-25", "close": 33.76, "volume": 674793.0}, {"date": "2019-07-26", "close": 33.79, "volume": 624960.0}, {"date": "2019-07-29", "close": 33.91, "volume": 588534.0}, {"date": "2019-07-30", "close": 33.48, "volume": 638295.0}, {"date": "2019-07-31", "close": 33.03, "volume": 1268885.0}, {"date": "2019-08-01", "close": 32.53, "volume": 3147675.0}, {"date": "2019-08-02", "close": 32.2, "volume": 1250249.0}, {"date": "2019-08-05", "close": 30.95, "volume": 1539382.0}, {"date": "2019-08-06", "close": 31.49, "volume": 1802711.0}, {"date": "2019-08-07", "close": 31.81, "volume": 3713696.0}, {"date": "2019-08-08", "close": 32.48, "volume": 1243671.0}, {"date": "2019-08-09", "close": 32.17, "volume": 525820.0}, {"date": "2019-08-12", "close": 31.16, "volume": 729237.0}, {"date": "2019-08-13", "close": 31.74, "volume": 1210823.0}, {"date": "2019-08-14", "close": 30.33, "volume": 1052396.0}, {"date": "2019-08-15", "close": 30.39, "volume": 713685.0}, {"date": "2019-08-16", "close": 30.58, "volume": 1270808.0}, {"date": "2019-08-19", "close": 30.11, "volume": 976693.0}, {"date": "2019-08-20", "close": 30.26, "volume": 1211729.0}, {"date": "2019-08-21", "close": 30.86, "volume": 854443.0}, {"date": "2019-08-22", "close": 30.31, "volume": 1017619.0}, {"date": "2019-08-23", "close": 29.47, "volume": 1261757.0}, {"date": "2019-08-26", "close": 29.2, "volume": 912884.0}, {"date": "2019-08-27", "close": 29.37, "volume": 915324.0}, {"date": "2019-08-28", "close": 29.49, "volume": 1005696.0}, {"date": "2019-08-29", "close": 30.15, "volume": 664660.0}, {"date": "2019-08-30", "close": 30.61, "volume": 2809727.0}, {"date": "2019-09-03", "close": 29.97, "volume": 1032846.0}, {"date": "2019-09-04", "close": 30.84, "volume": 730038.0}, {"date": "2019-09-05", "close": 31.24, "volume": 2350044.0}, {"date": "2019-09-06", "close": 31.7, "volume": 670556.0}, {"date": "2019-09-09", "close": 31.86, "volume": 731145.0}, {"date": "2019-09-10", "close": 31.82, "volume": 669803.0}, {"date": "2019-09-11", "close": 32.03, "volume": 965722.0}, {"date": "2019-09-12", "close": 32.32, "volume": 918227.0}, {"date": "2019-09-13", "close": 32.06, "volume": 2487057.0}, {"date": "2019-09-16", "close": 32.05, "volume": 576608.0}, {"date": "2019-09-17", "close": 32.47, "volume": 1068757.0}, {"date": "2019-09-18", "close": 32.17, "volume": 517405.0}, {"date": "2019-09-19", "close": 31.75, "volume": 688635.0}, {"date": "2019-09-20", "close": 31.9, "volume": 1019844.0}, {"date": "2019-09-23", "close": 31.74, "volume": 491938.0}, {"date": "2019-09-24", "close": 31.42, "volume": 751084.0}, {"date": "2019-09-25", "close": 31.67, "volume": 1105664.0}, {"date": "2019-09-26", "close": 31.82, "volume": 863243.0}, {"date": "2019-09-27", "close": 31.79, "volume": 722073.0}, {"date": "2019-09-30", "close": 31.58, "volume": 798354.0}, {"date": "2019-10-01", "close": 31.29, "volume": 768290.0}, {"date": "2019-10-02", "close": 30.68, "volume": 714471.0}, {"date": "2019-10-03", "close": 31.03, "volume": 565311.0}, {"date": "2019-10-04", "close": 31.76, "volume": 3108008.0}, {"date": "2019-10-07", "close": 31.05, "volume": 967699.0}, {"date": "2019-10-08", "close": 30.76, "volume": 736253.0}, {"date": "2019-10-09", "close": 31.06, "volume": 553106.0}, {"date": "2019-10-10", "close": 31.36, "volume": 877320.0}, {"date": "2019-10-11", "close": 32.06, "volume": 2742233.0}, {"date": "2019-10-14", "close": 31.96, "volume": 1274142.0}, {"date": "2019-10-15", "close": 31.86, "volume": 473573.0}, {"date": "2019-10-16", "close": 32.12, "volume": 968084.0}, {"date": "2019-10-17", "close": 31.95, "volume": 402621.0}, {"date": "2019-10-18", "close": 32.16, "volume": 320028.0}, {"date": "2019-10-21", "close": 32.3, "volume": 3174360.0}, {"date": "2019-10-22", "close": 32.87, "volume": 5674545.0}, {"date": "2019-10-23", "close": 33.29, "volume": 2091456.0}, {"date": "2019-10-24", "close": 33.21, "volume": 1319703.0}, {"date": "2019-10-25", "close": 33.48, "volume": 1246679.0}, {"date": "2019-10-28", "close": 33.8, "volume": 672018.0}, {"date": "2019-10-29", "close": 33.52, "volume": 1542235.0}, {"date": "2019-10-30", "close": 33.55, "volume": 781808.0}, {"date": "2019-10-31", "close": 33.09, "volume": 466786.0}, {"date": "2019-11-01", "close": 33.71, "volume": 358590.0}, {"date": "2019-11-04", "close": 33.72, "volume": 1734584.0}, {"date": "2019-11-05", "close": 33.71, "volume": 2790610.0}, {"date": "2019-11-06", "close": 33.26, "volume": 947842.0}, {"date": "2019-11-07", "close": 33.55, "volume": 658422.0}, {"date": "2019-11-08", "close": 32.66, "volume": 1379267.0}, {"date": "2019-11-11", "close": 32.75, "volume": 1241841.0}, {"date": "2019-11-12", "close": 32.11, "volume": 1486926.0}, {"date": "2019-11-13", "close": 31.77, "volume": 1210149.0}, {"date": "2019-11-14", "close": 31.68, "volume": 1071981.0}, {"date": "2019-11-15", "close": 32.45, "volume": 959348.0}, {"date": "2019-11-18", "close": 31.9, "volume": 857528.0}, {"date": "2019-11-19", "close": 31.72, "volume": 522055.0}, {"date": "2019-11-20", "close": 31.63, "volume": 400205.0}, {"date": "2019-11-21", "close": 32.06, "volume": 576532.0}, {"date": "2019-11-22", "close": 32.39, "volume": 573030.0}, {"date": "2019-11-25", "close": 32.08, "volume": 1622557.0}, {"date": "2019-11-26", "close": 31.5, "volume": 3600731.0}, {"date": "2019-11-27", "close": 31.59, "volume": 456253.0}, {"date": "2019-11-29", "close": 31.52, "volume": 775662.0}, {"date": "2019-12-02", "close": 31.75, "volume": 764578.0}, {"date": "2019-12-03", "close": 31.63, "volume": 508018.0}, {"date": "2019-12-04", "close": 32.2, "volume": 681955.0}, {"date": "2019-12-05", "close": 32.47, "volume": 870257.0}, {"date": "2019-12-06", "close": 32.73, "volume": 608210.0}, {"date": "2019-12-09", "close": 32.79, "volume": 886140.0}, {"date": "2019-12-10", "close": 32.74, "volume": 1406907.0}, {"date": "2019-12-11", "close": 33.09, "volume": 732395.0}, {"date": "2019-12-12", "close": 33.71, "volume": 611511.0}, {"date": "2019-12-13", "close": 33.71, "volume": 868782.0}, {"date": "2019-12-16", "close": 33.32, "volume": 505741.0}, {"date": "2019-12-17", "close": 33.47, "volume": 1166760.0}, {"date": "2019-12-18", "close": 33.93, "volume": 1547274.0}, {"date": "2019-12-19", "close": 33.97, "volume": 1873930.0}, {"date": "2019-12-20", "close": 33.78, "volume": 1420571.0}, {"date": "2019-12-23", "close": 33.86, "volume": 1506851.0}, {"date": "2019-12-24", "close": 33.88, "volume": 141801.0}, {"date": "2019-12-26", "close": 34.35, "volume": 859696.0}, {"date": "2019-12-27", "close": 34.15, "volume": 563923.0}, {"date": "2019-12-30", "close": 33.9, "volume": 1845313.0}, {"date": "2019-12-31", "close": 33.97, "volume": 690578.0}, {"date": "2020-01-02", "close": 34.83, "volume": 791609.0}, {"date": "2020-01-03", "close": 34.48, "volume": 609924.0}, {"date": "2020-01-06", "close": 34.2, "volume": 532136.0}, {"date": "2020-01-07", "close": 34.11, "volume": 759732.0}, {"date": "2020-01-08", "close": 34.01, "volume": 608882.0}, {"date": "2020-01-09", "close": 33.71, "volume": 579223.0}, {"date": "2020-01-10", "close": 33.57, "volume": 970594.0}, {"date": "2020-01-13", "close": 33.76, "volume": 801219.0}, {"date": "2020-01-14", "close": 33.66, "volume": 393992.0}, {"date": "2020-01-15", "close": 33.01, "volume": 472198.0}, {"date": "2020-01-16", "close": 33.25, "volume": 930442.0}, {"date": "2020-01-17", "close": 33.8, "volume": 780618.0}, {"date": "2020-01-21", "close": 32.89, "volume": 874582.0}, {"date": "2020-01-22", "close": 33.28, "volume": 774292.0}, {"date": "2020-01-23", "close": 33.49, "volume": 1147073.0}, {"date": "2020-01-24", "close": 33.08, "volume": 876922.0}, {"date": "2020-01-27", "close": 31.87, "volume": 943415.0}, {"date": "2020-01-28", "close": 32.53, "volume": 664230.0}, {"date": "2020-01-29", "close": 32.1, "volume": 479101.0}, {"date": "2020-01-30", "close": 32.05, "volume": 797619.0}, {"date": "2020-01-31", "close": 31.3, "volume": 1118272.0}, {"date": "2020-02-03", "close": 31.84, "volume": 1218110.0}, {"date": "2020-02-04", "close": 32.24, "volume": 1048280.0}, {"date": "2020-02-05", "close": 32.38, "volume": 1464176.0}, {"date": "2020-02-06", "close": 32.01, "volume": 1972814.0}, {"date": "2020-02-07", "close": 31.72, "volume": 4026960.0}, {"date": "2020-02-10", "close": 31.61, "volume": 421002.0}, {"date": "2020-02-11", "close": 32.11, "volume": 1246184.0}, {"date": "2020-02-12", "close": 32.35, "volume": 2691668.0}, {"date": "2020-02-13", "close": 31.95, "volume": 1310856.0}, {"date": "2020-02-14", "close": 32.04, "volume": 401477.0}, {"date": "2020-02-18", "close": 31.7, "volume": 4060511.0}, {"date": "2020-02-19", "close": 32.0, "volume": 791587.0}, {"date": "2020-02-20", "close": 31.44, "volume": 2238468.0}, {"date": "2020-02-21", "close": 31.07, "volume": 1025949.0}, {"date": "2020-02-24", "close": 29.69, "volume": 1577601.0}, {"date": "2020-02-25", "close": 29.22, "volume": 6661039.0}, {"date": "2020-02-26", "close": 28.82, "volume": 2131169.0}, {"date": "2020-02-27", "close": 27.9, "volume": 2691719.0}, {"date": "2020-02-28", "close": 27.98, "volume": 3571138.0}, {"date": "2020-03-02", "close": 28.89, "volume": 1773522.0}, {"date": "2020-03-03", "close": 28.4, "volume": 2417534.0}, {"date": "2020-03-04", "close": 28.91, "volume": 953493.0}, {"date": "2020-03-05", "close": 27.48, "volume": 1425016.0}, {"date": "2020-03-06", "close": 26.41, "volume": 1839246.0}, {"date": "2020-03-09", "close": 22.67, "volume": 1693707.0}, {"date": "2020-03-10", "close": 24.55, "volume": 1616247.0}, {"date": "2020-03-11", "close": 22.49, "volume": 1680640.0}, {"date": "2020-03-12", "close": 19.33, "volume": 1497789.0}, {"date": "2020-03-13", "close": 21.96, "volume": 2774035.0}, {"date": "2020-03-16", "close": 18.01, "volume": 2824490.0}, {"date": "2020-03-17", "close": 19.28, "volume": 1568355.0}, {"date": "2020-03-18", "close": 16.93, "volume": 2002512.0}, {"date": "2020-03-19", "close": 17.42, "volume": 1226893.0}, {"date": "2020-03-20", "close": 16.85, "volume": 1466003.0}, {"date": "2020-03-23", "close": 15.64, "volume": 2784799.0}, {"date": "2020-03-24", "close": 17.43, "volume": 1330016.0}, {"date": "2020-03-25", "close": 18.62, "volume": 2717805.0}, {"date": "2020-03-26", "close": 19.4, "volume": 6343171.0}, {"date": "2020-03-27", "close": 17.96, "volume": 2523446.0}, {"date": "2020-03-30", "close": 18.09, "volume": 4222564.0}, {"date": "2020-03-31", "close": 18.26, "volume": 1625048.0}, {"date": "2020-04-01", "close": 17.38, "volume": 1694744.0}, {"date": "2020-04-02", "close": 17.8, "volume": 4385899.0}, {"date": "2020-04-03", "close": 17.11, "volume": 2959815.0}, {"date": "2020-04-06", "close": 18.22, "volume": 2911446.0}, {"date": "2020-04-07", "close": 18.7, "volume": 5710743.0}, {"date": "2020-04-08", "close": 19.36, "volume": 4152530.0}, {"date": "2020-04-09", "close": 19.54, "volume": 1066747.0}, {"date": "2020-04-13", "close": 19.44, "volume": 807054.0}, {"date": "2020-04-14", "close": 19.6, "volume": 1418191.0}, {"date": "2020-04-15", "close": 18.93, "volume": 3252497.0}, {"date": "2020-04-16", "close": 18.54, "volume": 1057335.0}, {"date": "2020-04-17", "close": 19.13, "volume": 1505519.0}, {"date": "2020-04-20", "close": 18.6, "volume": 799789.0}, {"date": "2020-04-21", "close": 17.99, "volume": 1057288.0}, {"date": "2020-04-22", "close": 18.39, "volume": 712252.0}, {"date": "2020-04-23", "close": 18.04, "volume": 1274809.0}, {"date": "2020-04-24", "close": 17.1, "volume": 3135501.0}, {"date": "2020-04-27", "close": 17.79, "volume": 6380007.0}, {"date": "2020-04-28", "close": 18.88, "volume": 2728464.0}, {"date": "2020-04-29", "close": 19.98, "volume": 2638427.0}, {"date": "2020-04-30", "close": 19.14, "volume": 1410632.0}, {"date": "2020-05-01", "close": 18.35, "volume": 1366759.0}, {"date": "2020-05-04", "close": 18.66, "volume": 2412345.0}, {"date": "2020-05-05", "close": 18.75, "volume": 1314787.0}, {"date": "2020-05-06", "close": 18.35, "volume": 1164228.0}, {"date": "2020-05-07", "close": 18.18, "volume": 1833002.0}, {"date": "2020-05-08", "close": 19.02, "volume": 2438363.0}, {"date": "2020-05-11", "close": 18.55, "volume": 7324579.0}, {"date": "2020-05-12", "close": 18.08, "volume": 2766344.0}, {"date": "2020-05-13", "close": 17.66, "volume": 3461941.0}, {"date": "2020-05-14", "close": 18.08, "volume": 3874152.0}, {"date": "2020-05-15", "close": 17.86, "volume": 1700565.0}, {"date": "2020-05-18", "close": 19.09, "volume": 4970481.0}, {"date": "2020-05-19", "close": 18.61, "volume": 1866884.0}, {"date": "2020-05-20", "close": 19.1, "volume": 1678924.0}, {"date": "2020-05-21", "close": 19.51, "volume": 1529249.0}, {"date": "2020-05-22", "close": 19.45, "volume": 1800861.0}, {"date": "2020-05-26", "close": 20.44, "volume": 2536182.0}, {"date": "2020-05-27", "close": 21.09, "volume": 2136142.0}, {"date": "2020-05-28", "close": 20.51, "volume": 1912140.0}, {"date": "2020-05-29", "close": 20.51, "volume": 3225207.0}, {"date": "2020-06-01", "close": 21.09, "volume": 1162895.0}, {"date": "2020-06-02", "close": 22.17, "volume": 2219341.0}, {"date": "2020-06-03", "close": 23.05, "volume": 2911438.0}, {"date": "2020-06-04", "close": 23.15, "volume": 2233422.0}, {"date": "2020-06-05", "close": 24.2, "volume": 4282909.0}, {"date": "2020-06-08", "close": 25.23, "volume": 2991649.0}, {"date": "2020-06-09", "close": 24.52, "volume": 2768131.0}, {"date": "2020-06-10", "close": 23.79, "volume": 2609153.0}, {"date": "2020-06-11", "close": 21.94, "volume": 4439869.0}, {"date": "2020-06-12", "close": 22.84, "volume": 3903556.0}, {"date": "2020-06-15", "close": 22.18, "volume": 2691780.0}, {"date": "2020-06-16", "close": 22.37, "volume": 2716434.0}, {"date": "2020-06-17", "close": 22.45, "volume": 1444238.0}, {"date": "2020-06-18", "close": 21.98, "volume": 2708851.0}, {"date": "2020-06-19", "close": 22.26, "volume": 2794214.0}, {"date": "2020-06-22", "close": 22.15, "volume": 1825910.0}, {"date": "2020-06-23", "close": 22.64, "volume": 1474722.0}, {"date": "2020-06-24", "close": 21.75, "volume": 2078907.0}, {"date": "2020-06-25", "close": 22.1, "volume": 1188877.0}, {"date": "2020-06-26", "close": 21.22, "volume": 1801647.0}, {"date": "2020-06-29", "close": 21.71, "volume": 1184892.0}, {"date": "2020-06-30", "close": 21.57, "volume": 929389.0}, {"date": "2020-07-01", "close": 22.04, "volume": 969990.0}, {"date": "2020-07-02", "close": 22.27, "volume": 2229188.0}, {"date": "2020-07-06", "close": 22.8, "volume": 1339287.0}, {"date": "2020-07-07", "close": 22.33, "volume": 1467069.0}, {"date": "2020-07-08", "close": 22.81, "volume": 1131943.0}, {"date": "2020-07-09", "close": 22.4, "volume": 1350834.0}, {"date": "2020-07-10", "close": 22.62, "volume": 704700.0}, {"date": "2020-07-13", "close": 22.24, "volume": 6195938.0}, {"date": "2020-07-14", "close": 22.83, "volume": 2476831.0}, {"date": "2020-07-15", "close": 22.99, "volume": 1613621.0}, {"date": "2020-07-16", "close": 22.75, "volume": 941632.0}, {"date": "2020-07-17", "close": 22.79, "volume": 1132901.0}, {"date": "2020-07-20", "close": 23.11, "volume": 955319.0}, {"date": "2020-07-21", "close": 23.66, "volume": 1716896.0}, {"date": "2020-07-22", "close": 24.12, "volume": 1002005.0}, {"date": "2020-07-23", "close": 23.45, "volume": 1261496.0}, {"date": "2020-07-24", "close": 23.57, "volume": 1203466.0}, {"date": "2020-07-27", "close": 24.35, "volume": 2629221.0}, {"date": "2020-07-28", "close": 24.14, "volume": 1243564.0}, {"date": "2020-07-29", "close": 24.4, "volume": 1156880.0}, {"date": "2020-07-30", "close": 24.02, "volume": 1573037.0}, {"date": "2020-07-31", "close": 23.38, "volume": 2234246.0}, {"date": "2020-08-03", "close": 23.07, "volume": 2425174.0}, {"date": "2020-08-04", "close": 22.88, "volume": 1638868.0}, {"date": "2020-08-05", "close": 23.29, "volume": 1780674.0}, {"date": "2020-08-06", "close": 23.23, "volume": 1031773.0}, {"date": "2020-08-07", "close": 22.85, "volume": 1087023.0}, {"date": "2020-08-10", "close": 22.93, "volume": 1528162.0}, {"date": "2020-08-11", "close": 22.84, "volume": 3876478.0}, {"date": "2020-08-12", "close": 22.87, "volume": 1103505.0}, {"date": "2020-08-13", "close": 22.84, "volume": 898824.0}, {"date": "2020-08-14", "close": 22.88, "volume": 1101961.0}, {"date": "2020-08-17", "close": 22.47, "volume": 1137098.0}, {"date": "2020-08-18", "close": 22.94, "volume": 2187730.0}, {"date": "2020-08-19", "close": 22.55, "volume": 1794148.0}, {"date": "2020-08-20", "close": 22.55, "volume": 1698220.0}, {"date": "2020-08-21", "close": 22.26, "volume": 1230241.0}, {"date": "2020-08-24", "close": 22.53, "volume": 1235806.0}, {"date": "2020-08-25", "close": 22.64, "volume": 1100686.0}, {"date": "2020-08-26", "close": 22.13, "volume": 1160585.0}, {"date": "2020-08-27", "close": 22.17, "volume": 692108.0}, {"date": "2020-08-28", "close": 22.94, "volume": 1592234.0}, {"date": "2020-08-31", "close": 22.08, "volume": 1160341.0}, {"date": "2020-09-01", "close": 22.91, "volume": 1408427.0}, {"date": "2020-09-02", "close": 22.91, "volume": 902775.0}, {"date": "2020-09-03", "close": 22.79, "volume": 1219018.0}, {"date": "2020-09-04", "close": 22.91, "volume": 1778118.0}, {"date": "2020-09-08", "close": 22.25, "volume": 1110214.0}, {"date": "2020-09-09", "close": 22.77, "volume": 1748705.0}, {"date": "2020-09-10", "close": 22.21, "volume": 1702723.0}, {"date": "2020-09-11", "close": 22.36, "volume": 1278233.0}, {"date": "2020-09-14", "close": 22.92, "volume": 1024819.0}, {"date": "2020-09-15", "close": 22.8, "volume": 963373.0}, {"date": "2020-09-16", "close": 22.89, "volume": 864616.0}, {"date": "2020-09-17", "close": 22.93, "volume": 498779.0}, {"date": "2020-09-18", "close": 22.16, "volume": 1470548.0}, {"date": "2020-09-21", "close": 21.71, "volume": 1561686.0}, {"date": "2020-09-22", "close": 21.61, "volume": 764583.0}, {"date": "2020-09-23", "close": 20.82, "volume": 1691714.0}, {"date": "2020-09-24", "close": 21.37, "volume": 1489961.0}, {"date": "2020-09-25", "close": 21.25, "volume": 2422662.0}, {"date": "2020-09-28", "close": 20.9, "volume": 1582977.0}, {"date": "2020-09-29", "close": 20.63, "volume": 1235886.0}, {"date": "2020-09-30", "close": 21.06, "volume": 1925220.0}, {"date": "2020-10-01", "close": 20.95, "volume": 1995354.0}, {"date": "2020-10-02", "close": 20.81, "volume": 2349155.0}, {"date": "2020-10-05", "close": 21.52, "volume": 704776.0}, {"date": "2020-10-06", "close": 21.23, "volume": 1202717.0}, {"date": "2020-10-07", "close": 21.34, "volume": 860306.0}, {"date": "2020-10-08", "close": 22.09, "volume": 1722875.0}, {"date": "2020-10-09", "close": 22.32, "volume": 2168518.0}, {"date": "2020-10-12", "close": 22.4, "volume": 852210.0}, {"date": "2020-10-13", "close": 22.15, "volume": 1414279.0}, {"date": "2020-10-14", "close": 22.18, "volume": 724768.0}, {"date": "2020-10-15", "close": 22.01, "volume": 1848221.0}, {"date": "2020-10-16", "close": 21.83, "volume": 2040868.0}, {"date": "2020-10-19", "close": 21.96, "volume": 1420638.0}, {"date": "2020-10-20", "close": 22.44, "volume": 1910883.0}, {"date": "2020-10-21", "close": 22.58, "volume": 1342689.0}, {"date": "2020-10-22", "close": 22.96, "volume": 1965611.0}, {"date": "2020-10-23", "close": 22.87, "volume": 1263843.0}, {"date": "2020-10-26", "close": 22.68, "volume": 1585653.0}, {"date": "2020-10-27", "close": 22.21, "volume": 1247366.0}, {"date": "2020-10-28", "close": 21.17, "volume": 3128793.0}, {"date": "2020-10-29", "close": 21.31, "volume": 5156924.0}, {"date": "2020-10-30", "close": 21.05, "volume": 2223452.0}, {"date": "2020-11-02", "close": 21.24, "volume": 3486624.0}, {"date": "2020-11-03", "close": 21.59, "volume": 2468643.0}, {"date": "2020-11-04", "close": 21.92, "volume": 750642.0}, {"date": "2020-11-05", "close": 23.08, "volume": 1358096.0}, {"date": "2020-11-06", "close": 23.61, "volume": 4470341.0}, {"date": "2020-11-09", "close": 24.47, "volume": 3664899.0}, {"date": "2020-11-10", "close": 24.91, "volume": 2483757.0}, {"date": "2020-11-11", "close": 25.01, "volume": 3047193.0}, {"date": "2020-11-12", "close": 24.22, "volume": 2163339.0}, {"date": "2020-11-13", "close": 24.74, "volume": 3677559.0}, {"date": "2020-11-16", "close": 25.42, "volume": 4790839.0}, {"date": "2020-11-17", "close": 25.98, "volume": 1719399.0}, {"date": "2020-11-18", "close": 25.73, "volume": 1670604.0}, {"date": "2020-11-19", "close": 25.95, "volume": 1198527.0}, {"date": "2020-11-20", "close": 25.59, "volume": 1037374.0}, {"date": "2020-11-23", "close": 25.89, "volume": 1297156.0}, {"date": "2020-11-24", "close": 26.86, "volume": 3070857.0}, {"date": "2020-11-25", "close": 26.97, "volume": 2170620.0}, {"date": "2020-11-27", "close": 26.92, "volume": 1024176.0}, {"date": "2020-11-30", "close": 26.31, "volume": 1641069.0}, {"date": "2020-12-01", "close": 27.64, "volume": 4162496.0}, {"date": "2020-12-02", "close": 27.85, "volume": 3090803.0}, {"date": "2020-12-03", "close": 28.23, "volume": 2023765.0}, {"date": "2020-12-04", "close": 28.72, "volume": 2538045.0}, {"date": "2020-12-07", "close": 28.57, "volume": 1840057.0}, {"date": "2020-12-08", "close": 28.61, "volume": 1063419.0}, {"date": "2020-12-09", "close": 28.26, "volume": 1077879.0}, {"date": "2020-12-10", "close": 29.38, "volume": 3413454.0}, {"date": "2020-12-11", "close": 29.11, "volume": 2741624.0}, {"date": "2020-12-14", "close": 28.54, "volume": 1238752.0}, {"date": "2020-12-15", "close": 29.09, "volume": 702992.0}, {"date": "2020-12-16", "close": 29.46, "volume": 2241475.0}, {"date": "2020-12-17", "close": 29.83, "volume": 6862821.0}, {"date": "2020-12-18", "close": 29.54, "volume": 2814718.0}, {"date": "2020-12-21", "close": 28.83, "volume": 2033870.0}, {"date": "2020-12-22", "close": 28.77, "volume": 2129356.0}, {"date": "2020-12-23", "close": 29.07, "volume": 877237.0}, {"date": "2020-12-24", "close": 29.2, "volume": 491201.0}, {"date": "2020-12-28", "close": 29.15, "volume": 829824.0}, {"date": "2020-12-29", "close": 29.47, "volume": 1084968.0}, {"date": "2020-12-30", "close": 29.51, "volume": 401164.0}, {"date": "2020-12-31", "close": 29.35, "volume": 1352916.0}, {"date": "2021-01-04", "close": 29.33, "volume": 1085890.0}, {"date": "2021-01-05", "close": 29.65, "volume": 1869624.0}, {"date": "2021-01-06", "close": 29.98, "volume": 1929345.0}, {"date": "2021-01-07", "close": 30.35, "volume": 2651557.0}, {"date": "2021-01-08", "close": 30.61, "volume": 2994859.0}, {"date": "2021-01-11", "close": 29.84, "volume": 1510352.0}, {"date": "2021-01-12", "close": 30.57, "volume": 3575006.0}, {"date": "2021-01-13", "close": 29.98, "volume": 6334264.0}, {"date": "2021-01-14", "close": 30.77, "volume": 1200705.0}, {"date": "2021-01-15", "close": 29.63, "volume": 1110071.0}, {"date": "2021-01-19", "close": 29.59, "volume": 1290200.0}, {"date": "2021-01-20", "close": 29.56, "volume": 855752.0}, {"date": "2021-01-21", "close": 29.05, "volume": 2400020.0}, {"date": "2021-01-22", "close": 28.48, "volume": 6493749.0}, {"date": "2021-01-25", "close": 28.12, "volume": 13041470.0}, {"date": "2021-01-26", "close": 28.39, "volume": 5324255.0}, {"date": "2021-01-27", "close": 27.73, "volume": 1692857.0}, {"date": "2021-01-28", "close": 28.22, "volume": 965432.0}, {"date": "2021-01-29", "close": 27.16, "volume": 1253002.0}, {"date": "2021-02-01", "close": 27.9, "volume": 1897184.0}, {"date": "2021-02-02", "close": 28.33, "volume": 1865621.0}, {"date": "2021-02-03", "close": 28.44, "volume": 1196416.0}, {"date": "2021-02-04", "close": 28.26, "volume": 2390919.0}, {"date": "2021-02-05", "close": 28.86, "volume": 1039691.0}, {"date": "2021-02-08", "close": 28.88, "volume": 1681548.0}, {"date": "2021-02-09", "close": 29.02, "volume": 667970.0}, {"date": "2021-02-10", "close": 28.94, "volume": 2157911.0}, {"date": "2021-02-11", "close": 28.94, "volume": 1076245.0}, {"date": "2021-02-12", "close": 29.1, "volume": 2271481.0}, {"date": "2021-02-16", "close": 29.36, "volume": 903834.0}, {"date": "2021-02-17", "close": 29.34, "volume": 823186.0}, {"date": "2021-02-18", "close": 28.86, "volume": 652763.0}, {"date": "2021-02-19", "close": 28.94, "volume": 406238.0}, {"date": "2021-02-22", "close": 27.36, "volume": 1879505.0}, {"date": "2021-02-23", "close": 28.12, "volume": 1349011.0}, {"date": "2021-02-24", "close": 28.4, "volume": 1100136.0}, {"date": "2021-02-25", "close": 27.06, "volume": 2323263.0}, {"date": "2021-02-26", "close": 26.53, "volume": 2064512.0}, {"date": "2021-03-01", "close": 26.81, "volume": 1516782.0}, {"date": "2021-03-02", "close": 27.14, "volume": 1478132.0}, {"date": "2021-03-03", "close": 27.05, "volume": 1862971.0}, {"date": "2021-03-04", "close": 26.82, "volume": 1333647.0}, {"date": "2021-03-05", "close": 27.28, "volume": 990935.0}, {"date": "2021-03-08", "close": 26.32, "volume": 4224328.0}, {"date": "2021-03-09", "close": 26.68, "volume": 1752738.0}, {"date": "2021-03-10", "close": 27.44, "volume": 812967.0}, {"date": "2021-03-11", "close": 28.31, "volume": 1007039.0}, {"date": "2021-03-12", "close": 27.95, "volume": 968089.0}, {"date": "2021-03-15", "close": 27.87, "volume": 1459065.0}, {"date": "2021-03-16", "close": 27.67, "volume": 1462691.0}, {"date": "2021-03-17", "close": 28.09, "volume": 1443590.0}, {"date": "2021-03-18", "close": 27.66, "volume": 1324589.0}, {"date": "2021-03-19", "close": 27.98, "volume": 1046211.0}, {"date": "2021-03-22", "close": 27.75, "volume": 422465.0}, {"date": "2021-03-23", "close": 27.15, "volume": 344216.0}, {"date": "2021-03-24", "close": 26.71, "volume": 2041538.0}, {"date": "2021-03-25", "close": 26.92, "volume": 3515332.0}, {"date": "2021-03-26", "close": 27.14, "volume": 472215.0}, {"date": "2021-03-29", "close": 27.02, "volume": 1385543.0}, {"date": "2021-03-30", "close": 27.32, "volume": 668534.0}, {"date": "2021-03-31", "close": 27.61, "volume": 366491.0}, {"date": "2021-04-01", "close": 27.36, "volume": 803850.0}, {"date": "2021-04-05", "close": 27.95, "volume": 536978.0}, {"date": "2021-04-06", "close": 28.11, "volume": 609854.0}, {"date": "2021-04-07", "close": 27.96, "volume": 1178163.0}, {"date": "2021-04-08", "close": 28.44, "volume": 1306105.0}, {"date": "2021-04-09", "close": 27.92, "volume": 736270.0}, {"date": "2021-04-12", "close": 27.8, "volume": 706203.0}, {"date": "2021-04-13", "close": 27.88, "volume": 889751.0}, {"date": "2021-04-14", "close": 28.46, "volume": 597027.0}, {"date": "2021-04-15", "close": 28.71, "volume": 2629601.0}, {"date": "2021-04-16", "close": 28.88, "volume": 1901582.0}, {"date": "2021-04-19", "close": 28.89, "volume": 1254514.0}, {"date": "2021-04-20", "close": 28.56, "volume": 995325.0}, {"date": "2021-04-21", "close": 28.75, "volume": 701835.0}, {"date": "2021-04-22", "close": 28.8, "volume": 1521423.0}, {"date": "2021-04-23", "close": 28.88, "volume": 690794.0}, {"date": "2021-04-26", "close": 29.11, "volume": 2500329.0}, {"date": "2021-04-27", "close": 28.86, "volume": 1534804.0}, {"date": "2021-04-28", "close": 29.39, "volume": 1488266.0}, {"date": "2021-04-29", "close": 29.21, "volume": 1304742.0}, {"date": "2021-04-30", "close": 28.38, "volume": 2092154.0}, {"date": "2021-05-03", "close": 28.55, "volume": 1023442.0}, {"date": "2021-05-04", "close": 28.28, "volume": 1175726.0}, {"date": "2021-05-05", "close": 28.8, "volume": 843213.0}, {"date": "2021-05-06", "close": 29.39, "volume": 1478042.0}, {"date": "2021-05-07", "close": 30.04, "volume": 2017725.0}, {"date": "2021-05-10", "close": 30.19, "volume": 1931723.0}, {"date": "2021-05-11", "close": 30.3, "volume": 2919634.0}, {"date": "2021-05-12", "close": 29.31, "volume": 2289841.0}, {"date": "2021-05-13", "close": 29.46, "volume": 1901361.0}, {"date": "2021-05-14", "close": 30.02, "volume": 2799381.0}, {"date": "2021-05-17", "close": 30.03, "volume": 1111731.0}, {"date": "2021-05-18", "close": 30.15, "volume": 1153454.0}, {"date": "2021-05-19", "close": 29.63, "volume": 2375627.0}, {"date": "2021-05-20", "close": 29.8, "volume": 3566310.0}, {"date": "2021-05-21", "close": 29.48, "volume": 3300386.0}, {"date": "2021-05-24", "close": 29.63, "volume": 1782985.0}, {"date": "2021-05-25", "close": 29.23, "volume": 4116671.0}, {"date": "2021-05-26", "close": 29.63, "volume": 1708971.0}, {"date": "2021-05-27", "close": 30.04, "volume": 1408973.0}, {"date": "2021-05-28", "close": 30.63, "volume": 1571649.0}, {"date": "2021-06-01", "close": 31.48, "volume": 1487937.0}, {"date": "2021-06-02", "close": 32.07, "volume": 2090220.0}, {"date": "2021-06-03", "close": 31.76, "volume": 1326414.0}, {"date": "2021-06-04", "close": 32.28, "volume": 1200266.0}, {"date": "2021-06-07", "close": 32.41, "volume": 921756.0}, {"date": "2021-06-08", "close": 32.19, "volume": 877223.0}, {"date": "2021-06-09", "close": 32.02, "volume": 2141830.0}, {"date": "2021-06-10", "close": 31.72, "volume": 3059818.0}, {"date": "2021-06-11", "close": 31.56, "volume": 804428.0}, {"date": "2021-06-14", "close": 31.75, "volume": 2027777.0}, {"date": "2021-06-15", "close": 31.68, "volume": 891360.0}, {"date": "2021-06-16", "close": 31.32, "volume": 1178280.0}, {"date": "2021-06-17", "close": 31.04, "volume": 1801014.0}, {"date": "2021-06-18", "close": 30.91, "volume": 1187067.0}, {"date": "2021-06-21", "close": 31.3, "volume": 760548.0}, {"date": "2021-06-22", "close": 31.54, "volume": 799154.0}, {"date": "2021-06-23", "close": 31.6, "volume": 1182503.0}, {"date": "2021-06-24", "close": 32.28, "volume": 1237364.0}, {"date": "2021-06-25", "close": 31.83, "volume": 1634672.0}, {"date": "2021-06-28", "close": 31.76, "volume": 1227990.0}, {"date": "2021-06-29", "close": 31.79, "volume": 999552.0}, {"date": "2021-06-30", "close": 31.52, "volume": 1534982.0}, {"date": "2021-07-01", "close": 31.01, "volume": 1321348.0}, {"date": "2021-07-02", "close": 31.46, "volume": 718974.0}, {"date": "2021-07-06", "close": 30.23, "volume": 1135692.0}, {"date": "2021-07-07", "close": 30.37, "volume": 1506249.0}, {"date": "2021-07-08", "close": 29.83, "volume": 1377917.0}, {"date": "2021-07-09", "close": 30.32, "volume": 1199699.0}, {"date": "2021-07-12", "close": 30.59, "volume": 967698.0}, {"date": "2021-07-13", "close": 30.48, "volume": 1406488.0}, {"date": "2021-07-14", "close": 30.85, "volume": 857559.0}, {"date": "2021-07-15", "close": 30.67, "volume": 1693335.0}, {"date": "2021-07-16", "close": 30.34, "volume": 1459035.0}, {"date": "2021-07-19", "close": 29.37, "volume": 1343551.0}, {"date": "2021-07-20", "close": 29.71, "volume": 1478215.0}, {"date": "2021-07-21", "close": 30.2, "volume": 1390461.0}, {"date": "2021-07-22", "close": 30.13, "volume": 477331.0}, {"date": "2021-07-23", "close": 30.01, "volume": 1712624.0}, {"date": "2021-07-26", "close": 30.46, "volume": 1460077.0}, {"date": "2021-07-27", "close": 30.21, "volume": 868627.0}, {"date": "2021-07-28", "close": 30.86, "volume": 1739011.0}, {"date": "2021-07-29", "close": 31.08, "volume": 1133383.0}, {"date": "2021-07-30", "close": 29.7, "volume": 1171274.0}, {"date": "2021-08-02", "close": 29.89, "volume": 5258494.0}, {"date": "2021-08-03", "close": 30.14, "volume": 1752826.0}, {"date": "2021-08-04", "close": 29.71, "volume": 1677816.0}, {"date": "2021-08-05", "close": 29.75, "volume": 1534489.0}, {"date": "2021-08-06", "close": 29.83, "volume": 1310756.0}, {"date": "2021-08-09", "close": 29.73, "volume": 821507.0}, {"date": "2021-08-10", "close": 29.89, "volume": 722220.0}, {"date": "2021-08-11", "close": 30.06, "volume": 1151167.0}, {"date": "2021-08-12", "close": 29.66, "volume": 1615796.0}, {"date": "2021-08-13", "close": 29.85, "volume": 853712.0}, {"date": "2021-08-16", "close": 29.3, "volume": 580783.0}, {"date": "2021-08-17", "close": 29.14, "volume": 817069.0}, {"date": "2021-08-18", "close": 28.6, "volume": 1476222.0}, {"date": "2021-08-19", "close": 28.1, "volume": 2024985.0}, {"date": "2021-08-20", "close": 28.25, "volume": 2387728.0}, {"date": "2021-08-23", "close": 28.45, "volume": 885140.0}, {"date": "2021-08-24", "close": 29.29, "volume": 1582233.0}, {"date": "2021-08-25", "close": 29.59, "volume": 1283803.0}, {"date": "2021-08-26", "close": 29.03, "volume": 1202483.0}, {"date": "2021-08-27", "close": 29.75, "volume": 1592643.0}, {"date": "2021-08-30", "close": 29.65, "volume": 1298119.0}, {"date": "2021-08-31", "close": 29.59, "volume": 1186344.0}, {"date": "2021-09-01", "close": 29.51, "volume": 844907.0}, {"date": "2021-09-02", "close": 29.1, "volume": 1686704.0}, {"date": "2021-09-03", "close": 29.0, "volume": 946372.0}, {"date": "2021-09-07", "close": 29.04, "volume": 856864.0}, {"date": "2021-09-08", "close": 27.78, "volume": 1225346.0}, {"date": "2021-09-09", "close": 28.25, "volume": 2255578.0}, {"date": "2021-09-10", "close": 28.19, "volume": 886839.0}, {"date": "2021-09-13", "close": 28.51, "volume": 1306918.0}, {"date": "2021-09-14", "close": 28.29, "volume": 1221663.0}, {"date": "2021-09-15", "close": 28.32, "volume": 636824.0}, {"date": "2021-09-16", "close": 28.02, "volume": 596930.0}, {"date": "2021-09-17", "close": 27.34, "volume": 899537.0}, {"date": "2021-09-20", "close": 26.59, "volume": 1550763.0}, {"date": "2021-09-21", "close": 26.93, "volume": 2360219.0}, {"date": "2021-09-22", "close": 27.4, "volume": 1338329.0}, {"date": "2021-09-23", "close": 27.67, "volume": 1786649.0}, {"date": "2021-09-24", "close": 27.31, "volume": 976249.0}, {"date": "2021-09-27", "close": 27.45, "volume": 1286314.0}, {"date": "2021-09-28", "close": 26.54, "volume": 910077.0}, {"date": "2021-09-29", "close": 26.59, "volume": 808850.0}, {"date": "2021-09-30", "close": 26.54, "volume": 1769897.0}, {"date": "2021-10-01", "close": 27.11, "volume": 912965.0}, {"date": "2021-10-04", "close": 26.51, "volume": 1211841.0}, {"date": "2021-10-05", "close": 26.38, "volume": 531937.0}, {"date": "2021-10-06", "close": 26.38, "volume": 968851.0}, {"date": "2021-10-07", "close": 26.38, "volume": 1889691.0}, {"date": "2021-10-08", "close": 26.56, "volume": 2523510.0}, {"date": "2021-10-11", "close": 26.3, "volume": 587243.0}, {"date": "2021-10-12", "close": 26.37, "volume": 951247.0}, {"date": "2021-10-13", "close": 26.62, "volume": 1002718.0}, {"date": "2021-10-14", "close": 26.63, "volume": 1513734.0}, {"date": "2021-10-15", "close": 27.32, "volume": 1221964.0}, {"date": "2021-10-18", "close": 27.07, "volume": 651867.0}, {"date": "2021-10-19", "close": 26.46, "volume": 1108127.0}, {"date": "2021-10-20", "close": 26.71, "volume": 665430.0}, {"date": "2021-10-21", "close": 25.86, "volume": 1093958.0}, {"date": "2021-10-22", "close": 25.76, "volume": 1267815.0}, {"date": "2021-10-25", "close": 26.47, "volume": 1324433.0}, {"date": "2021-10-26", "close": 26.22, "volume": 3773003.0}, {"date": "2021-10-27", "close": 25.88, "volume": 2749888.0}, {"date": "2021-10-28", "close": 25.69, "volume": 1498690.0}, {"date": "2021-10-29", "close": 25.08, "volume": 1697964.0}, {"date": "2021-11-01", "close": 25.37, "volume": 852904.0}, {"date": "2021-11-02", "close": 24.97, "volume": 707692.0}, {"date": "2021-11-03", "close": 25.34, "volume": 1500372.0}, {"date": "2021-11-04", "close": 24.93, "volume": 1905004.0}, {"date": "2021-11-05", "close": 25.27, "volume": 929115.0}, {"date": "2021-11-08", "close": 25.38, "volume": 832042.0}, {"date": "2021-11-09", "close": 25.58, "volume": 952072.0}, {"date": "2021-11-10", "close": 25.41, "volume": 1091843.0}, {"date": "2021-11-11", "close": 25.92, "volume": 950535.0}, {"date": "2021-11-12", "close": 25.68, "volume": 1243537.0}, {"date": "2021-11-15", "close": 25.57, "volume": 1721866.0}, {"date": "2021-11-16", "close": 25.1, "volume": 1323324.0}, {"date": "2021-11-17", "close": 24.57, "volume": 1838534.0}, {"date": "2021-11-18", "close": 24.13, "volume": 3464462.0}, {"date": "2021-11-19", "close": 24.09, "volume": 1467875.0}, {"date": "2021-11-22", "close": 24.26, "volume": 1461886.0}, {"date": "2021-11-23", "close": 24.49, "volume": 1572106.0}, {"date": "2021-11-24", "close": 24.54, "volume": 832102.0}, {"date": "2021-11-26", "close": 23.94, "volume": 918008.0}, {"date": "2021-11-29", "close": 24.0, "volume": 1250001.0}, {"date": "2021-11-30", "close": 23.79, "volume": 1375363.0}, {"date": "2021-12-01", "close": 23.59, "volume": 1771459.0}, {"date": "2021-12-02", "close": 24.59, "volume": 1923857.0}, {"date": "2021-12-03", "close": 24.41, "volume": 983648.0}, {"date": "2021-12-06", "close": 24.74, "volume": 740885.0}, {"date": "2021-12-07", "close": 25.21, "volume": 1051606.0}, {"date": "2021-12-08", "close": 25.49, "volume": 865371.0}, {"date": "2021-12-09", "close": 25.07, "volume": 2521627.0}, {"date": "2021-12-10", "close": 25.15, "volume": 1345351.0}, {"date": "2021-12-13", "close": 23.1, "volume": 11742910.0}, {"date": "2021-12-14", "close": 22.95, "volume": 7133948.0}, {"date": "2021-12-15", "close": 23.08, "volume": 1968296.0}, {"date": "2021-12-16", "close": 23.45, "volume": 2122680.0}, {"date": "2021-12-17", "close": 23.37, "volume": 1519604.0}, {"date": "2021-12-20", "close": 22.67, "volume": 1888685.0}, {"date": "2021-12-21", "close": 22.86, "volume": 1296592.0}, {"date": "2021-12-22", "close": 23.11, "volume": 1921983.0}, {"date": "2021-12-23", "close": 23.13, "volume": 1193499.0}, {"date": "2021-12-27", "close": 23.46, "volume": 1264283.0}, {"date": "2021-12-28", "close": 23.35, "volume": 758040.0}, {"date": "2021-12-29", "close": 23.03, "volume": 569248.0}, {"date": "2021-12-30", "close": 23.51, "volume": 1072092.0}, {"date": "2021-12-31", "close": 23.46, "volume": 562478.0}, {"date": "2022-01-03", "close": 23.3, "volume": 856626.0}, {"date": "2022-01-04", "close": 23.23, "volume": 897163.0}, {"date": "2022-01-05", "close": 22.84, "volume": 1211853.0}, {"date": "2022-01-06", "close": 23.11, "volume": 1107094.0}, {"date": "2022-01-07", "close": 23.58, "volume": 721619.0}, {"date": "2022-01-10", "close": 23.32, "volume": 888804.0}, {"date": "2022-01-11", "close": 24.01, "volume": 2813664.0}, {"date": "2022-01-12", "close": 24.66, "volume": 1186415.0}, {"date": "2022-01-13", "close": 24.67, "volume": 1070048.0}, {"date": "2022-01-14", "close": 24.81, "volume": 2811482.0}, {"date": "2022-01-18", "close": 24.64, "volume": 2384151.0}, {"date": "2022-01-19", "close": 25.04, "volume": 1957080.0}, {"date": "2022-01-20", "close": 25.04, "volume": 4367481.0}, {"date": "2022-01-21", "close": 24.86, "volume": 5411182.0}, {"date": "2022-01-24", "close": 24.56, "volume": 2541983.0}, {"date": "2022-01-25", "close": 24.99, "volume": 1179778.0}, {"date": "2022-01-26", "close": 25.13, "volume": 2949260.0}, {"date": "2022-01-27", "close": 25.23, "volume": 4088338.0}, {"date": "2022-01-28", "close": 25.16, "volume": 1591166.0}, {"date": "2022-01-31", "close": 25.47, "volume": 5688065.0}, {"date": "2022-02-01", "close": 25.98, "volume": 1487353.0}, {"date": "2022-02-02", "close": 25.78, "volume": 3057197.0}, {"date": "2022-02-03", "close": 25.38, "volume": 1980984.0}, {"date": "2022-02-04", "close": 25.4, "volume": 972430.0}, {"date": "2022-02-07", "close": 25.61, "volume": 1766076.0}, {"date": "2022-02-08", "close": 25.92, "volume": 1807587.0}, {"date": "2022-02-09", "close": 26.1, "volume": 1956862.0}, {"date": "2022-02-10", "close": 26.26, "volume": 2818035.0}, {"date": "2022-02-11", "close": 26.51, "volume": 1773530.0}, {"date": "2022-02-14", "close": 26.44, "volume": 3228850.0}, {"date": "2022-02-15", "close": 26.84, "volume": 2392254.0}, {"date": "2022-02-16", "close": 27.16, "volume": 2039239.0}, {"date": "2022-02-17", "close": 26.44, "volume": 2708423.0}, {"date": "2022-02-18", "close": 26.35, "volume": 1674357.0}, {"date": "2022-02-22", "close": 26.62, "volume": 1915863.0}, {"date": "2022-02-23", "close": 26.58, "volume": 6193423.0}, {"date": "2022-02-24", "close": 26.09, "volume": 4004742.0}, {"date": "2022-02-25", "close": 26.61, "volume": 3167506.0}, {"date": "2022-02-28", "close": 26.9, "volume": 4769703.0}, {"date": "2022-03-01", "close": 26.93, "volume": 4601429.0}, {"date": "2022-03-02", "close": 27.28, "volume": 3950617.0}, {"date": "2022-03-03", "close": 27.77, "volume": 1587638.0}, {"date": "2022-03-04", "close": 27.53, "volume": 5033051.0}, {"date": "2022-03-07", "close": 26.61, "volume": 2528829.0}, {"date": "2022-03-08", "close": 26.87, "volume": 2490754.0}, {"date": "2022-03-09", "close": 27.58, "volume": 2794957.0}, {"date": "2022-03-10", "close": 27.51, "volume": 1841555.0}, {"date": "2022-03-11", "close": 27.1, "volume": 2948527.0}, {"date": "2022-03-14", "close": 26.47, "volume": 2681491.0}, {"date": "2022-03-15", "close": 26.15, "volume": 5263422.0}, {"date": "2022-03-16", "close": 26.8, "volume": 7126431.0}, {"date": "2022-03-17", "close": 27.52, "volume": 1737296.0}, {"date": "2022-03-18", "close": 28.15, "volume": 1787838.0}, {"date": "2022-03-21", "close": 28.75, "volume": 1874895.0}, {"date": "2022-03-22", "close": 29.06, "volume": 5479454.0}, {"date": "2022-03-23", "close": 29.37, "volume": 2033981.0}, {"date": "2022-03-24", "close": 29.88, "volume": 3123995.0}, {"date": "2022-03-25", "close": 30.07, "volume": 1822630.0}, {"date": "2022-03-28", "close": 29.88, "volume": 2335710.0}, {"date": "2022-03-29", "close": 30.31, "volume": 3630521.0}, {"date": "2022-03-30", "close": 30.24, "volume": 2718204.0}, {"date": "2022-03-31", "close": 30.39, "volume": 2387128.0}, {"date": "2022-04-01", "close": 30.96, "volume": 4811671.0}, {"date": "2022-04-04", "close": 31.13, "volume": 2337852.0}, {"date": "2022-04-05", "close": 30.28, "volume": 2358794.0}, {"date": "2022-04-06", "close": 29.9, "volume": 3087541.0}, {"date": "2022-04-07", "close": 30.01, "volume": 1624824.0}, {"date": "2022-04-08", "close": 29.86, "volume": 1590086.0}, {"date": "2022-04-11", "close": 29.74, "volume": 1428606.0}, {"date": "2022-04-12", "close": 29.59, "volume": 1595228.0}, {"date": "2022-04-13", "close": 29.74, "volume": 2495492.0}, {"date": "2022-04-14", "close": 29.34, "volume": 1683317.0}, {"date": "2022-04-18", "close": 29.52, "volume": 1038723.0}, {"date": "2022-04-19", "close": 29.4, "volume": 1939045.0}, {"date": "2022-04-20", "close": 29.34, "volume": 1513934.0}, {"date": "2022-04-21", "close": 28.44, "volume": 5187872.0}, {"date": "2022-04-22", "close": 27.62, "volume": 4471652.0}, {"date": "2022-04-25", "close": 27.03, "volume": 5934467.0}, {"date": "2022-04-26", "close": 26.09, "volume": 5088776.0}, {"date": "2022-04-27", "close": 26.31, "volume": 4059671.0}, {"date": "2022-04-28", "close": 26.59, "volume": 2186578.0}, {"date": "2022-04-29", "close": 26.1, "volume": 3918084.0}, {"date": "2022-05-02", "close": 25.55, "volume": 5724349.0}, {"date": "2022-05-03", "close": 25.91, "volume": 3146467.0}, {"date": "2022-05-04", "close": 26.57, "volume": 3204982.0}, {"date": "2022-05-05", "close": 25.59, "volume": 3502033.0}, {"date": "2022-05-06", "close": 25.32, "volume": 3796706.0}, {"date": "2022-05-09", "close": 24.44, "volume": 3096613.0}, {"date": "2022-05-10", "close": 24.54, "volume": 7552307.0}, {"date": "2022-05-11", "close": 24.81, "volume": 5413825.0}, {"date": "2022-05-12", "close": 25.02, "volume": 3325736.0}, {"date": "2022-05-13", "close": 25.69, "volume": 2375041.0}, {"date": "2022-05-16", "close": 26.06, "volume": 1792661.0}, {"date": "2022-05-17", "close": 26.78, "volume": 2496819.0}, {"date": "2022-05-18", "close": 26.05, "volume": 1991791.0}, {"date": "2022-05-19", "close": 26.63, "volume": 2465976.0}, {"date": "2022-05-20", "close": 27.13, "volume": 1769465.0}, {"date": "2022-05-23", "close": 27.84, "volume": 2178786.0}, {"date": "2022-05-24", "close": 27.77, "volume": 1595030.0}, {"date": "2022-05-25", "close": 27.87, "volume": 2916696.0}, {"date": "2022-05-26", "close": 28.4, "volume": 1574080.0}, {"date": "2022-05-27", "close": 28.82, "volume": 9999001.0}, {"date": "2022-05-31", "close": 28.43, "volume": 5298721.0}, {"date": "2022-06-01", "close": 28.21, "volume": 4336174.0}, {"date": "2022-06-02", "close": 28.51, "volume": 2921881.0}, {"date": "2022-06-03", "close": 28.35, "volume": 2108141.0}, {"date": "2022-06-06", "close": 28.03, "volume": 1089330.0}, {"date": "2022-06-07", "close": 27.84, "volume": 3176841.0}, {"date": "2022-06-08", "close": 27.26, "volume": 4284426.0}, {"date": "2022-06-09", "close": 25.54, "volume": 1588975.0}, {"date": "2022-06-10", "close": 24.85, "volume": 4126082.0}, {"date": "2022-06-13", "close": 23.8, "volume": 5806578.0}, {"date": "2022-06-14", "close": 23.64, "volume": 2697918.0}, {"date": "2022-06-15", "close": 24.12, "volume": 3205434.0}, {"date": "2022-06-16", "close": 23.2, "volume": 5690881.0}, {"date": "2022-06-17", "close": 23.11, "volume": 3403019.0}, {"date": "2022-06-21", "close": 23.14, "volume": 1824624.0}, {"date": "2022-06-22", "close": 22.81, "volume": 2309980.0}, {"date": "2022-06-23", "close": 22.29, "volume": 3315288.0}, {"date": "2022-06-24", "close": 22.62, "volume": 2802975.0}, {"date": "2022-06-27", "close": 23.09, "volume": 2364577.0}, {"date": "2022-06-28", "close": 22.95, "volume": 5341079.0}, {"date": "2022-06-29", "close": 22.93, "volume": 2007874.0}, {"date": "2022-06-30", "close": 22.54, "volume": 2417266.0}, {"date": "2022-07-01", "close": 22.42, "volume": 1805623.0}, {"date": "2022-07-05", "close": 21.96, "volume": 1988214.0}, {"date": "2022-07-06", "close": 21.77, "volume": 1867277.0}, {"date": "2022-07-07", "close": 22.43, "volume": 1795090.0}, {"date": "2022-07-08", "close": 22.51, "volume": 2797807.0}, {"date": "2022-07-11", "close": 21.75, "volume": 1719639.0}, {"date": "2022-07-12", "close": 21.57, "volume": 1649872.0}, {"date": "2022-07-13", "close": 21.67, "volume": 1692798.0}, {"date": "2022-07-14", "close": 21.0, "volume": 3512808.0}, {"date": "2022-07-15", "close": 21.43, "volume": 2763712.0}, {"date": "2022-07-18", "close": 21.55, "volume": 1089640.0}, {"date": "2022-07-19", "close": 21.87, "volume": 1213098.0}, {"date": "2022-07-20", "close": 21.7, "volume": 1490627.0}, {"date": "2022-07-21", "close": 21.79, "volume": 1575980.0}, {"date": "2022-07-22", "close": 21.72, "volume": 2215792.0}, {"date": "2022-07-25", "close": 22.34, "volume": 3154978.0}, {"date": "2022-07-26", "close": 22.3, "volume": 3402344.0}, {"date": "2022-07-27", "close": 22.82, "volume": 1602895.0}, {"date": "2022-07-28", "close": 23.42, "volume": 1814938.0}, {"date": "2022-07-29", "close": 23.57, "volume": 1079541.0}, {"date": "2022-08-01", "close": 23.2, "volume": 1601476.0}, {"date": "2022-08-02", "close": 22.95, "volume": 1210286.0}, {"date": "2022-08-03", "close": 22.98, "volume": 662381.0}, {"date": "2022-08-04", "close": 23.44, "volume": 948429.0}, {"date": "2022-08-05", "close": 23.71, "volume": 1410995.0}, {"date": "2022-08-08", "close": 24.46, "volume": 1322022.0}, {"date": "2022-08-09", "close": 24.54, "volume": 952896.0}, {"date": "2022-08-10", "close": 25.11, "volume": 1744699.0}, {"date": "2022-08-11", "close": 25.0, "volume": 2617517.0}, {"date": "2022-08-12", "close": 25.83, "volume": 2139854.0}, {"date": "2022-08-15", "close": 25.8, "volume": 1230547.0}, {"date": "2022-08-16", "close": 25.74, "volume": 1947270.0}, {"date": "2022-08-17", "close": 25.54, "volume": 1033071.0}, {"date": "2022-08-18", "close": 25.37, "volume": 1476168.0}, {"date": "2022-08-19", "close": 24.82, "volume": 1070500.0}, {"date": "2022-08-22", "close": 24.74, "volume": 1011115.0}, {"date": "2022-08-23", "close": 25.52, "volume": 1260252.0}, {"date": "2022-08-24", "close": 25.45, "volume": 1232080.0}, {"date": "2022-08-25", "close": 25.72, "volume": 571998.0}, {"date": "2022-08-26", "close": 25.48, "volume": 1676600.0}, {"date": "2022-08-29", "close": 25.54, "volume": 1186394.0}, {"date": "2022-08-30", "close": 24.86, "volume": 1254727.0}, {"date": "2022-08-31", "close": 24.31, "volume": 2062411.0}, {"date": "2022-09-01", "close": 24.3, "volume": 4111027.0}, {"date": "2022-09-02", "close": 24.86, "volume": 1767668.0}, {"date": "2022-09-06", "close": 24.38, "volume": 1602878.0}, {"date": "2022-09-07", "close": 24.58, "volume": 1122396.0}, {"date": "2022-09-08", "close": 24.7, "volume": 1097595.0}, {"date": "2022-09-09", "close": 25.38, "volume": 907910.0}, {"date": "2022-09-12", "close": 25.86, "volume": 1000317.0}, {"date": "2022-09-13", "close": 24.92, "volume": 1669504.0}, {"date": "2022-09-14", "close": 24.91, "volume": 951258.0}, {"date": "2022-09-15", "close": 24.6, "volume": 1155414.0}, {"date": "2022-09-16", "close": 24.38, "volume": 1072364.0}, {"date": "2022-09-19", "close": 25.16, "volume": 869196.0}, {"date": "2022-09-20", "close": 25.34, "volume": 1842969.0}, {"date": "2022-09-21", "close": 25.11, "volume": 1084733.0}, {"date": "2022-09-22", "close": 25.49, "volume": 748217.0}, {"date": "2022-09-23", "close": 24.39, "volume": 1943555.0}, {"date": "2022-09-26", "close": 23.44, "volume": 1304010.0}, {"date": "2022-09-27", "close": 23.42, "volume": 943832.0}, {"date": "2022-09-28", "close": 23.77, "volume": 881790.0}, {"date": "2022-09-29", "close": 23.51, "volume": 1392159.0}, {"date": "2022-09-30", "close": 23.72, "volume": 703510.0}, {"date": "2022-10-03", "close": 25.56, "volume": 1286283.0}, {"date": "2022-10-04", "close": 25.89, "volume": 2322082.0}, {"date": "2022-10-05", "close": 25.81, "volume": 1336994.0}, {"date": "2022-10-06", "close": 25.87, "volume": 747747.0}, {"date": "2022-10-07", "close": 25.55, "volume": 946679.0}, {"date": "2022-10-10", "close": 25.49, "volume": 926123.0}, {"date": "2022-10-11", "close": 25.14, "volume": 1743829.0}, {"date": "2022-10-12", "close": 24.9, "volume": 1093042.0}, {"date": "2022-10-13", "close": 25.09, "volume": 1976650.0}, {"date": "2022-10-14", "close": 24.4, "volume": 886125.0}, {"date": "2022-10-17", "close": 24.88, "volume": 600401.0}, {"date": "2022-10-18", "close": 25.25, "volume": 953639.0}, {"date": "2022-10-19", "close": 25.38, "volume": 662690.0}, {"date": "2022-10-20", "close": 25.71, "volume": 1116819.0}, {"date": "2022-10-21", "close": 26.67, "volume": 852720.0}, {"date": "2022-10-24", "close": 25.36, "volume": 2266086.0}, {"date": "2022-10-25", "close": 25.34, "volume": 1253625.0}, {"date": "2022-10-26", "close": 25.12, "volume": 647351.0}, {"date": "2022-10-27", "close": 25.48, "volume": 775332.0}, {"date": "2022-10-28", "close": 25.33, "volume": 2655350.0}, {"date": "2022-10-31", "close": 25.9, "volume": 883539.0}, {"date": "2022-11-01", "close": 26.28, "volume": 1601861.0}, {"date": "2022-11-02", "close": 25.64, "volume": 968298.0}, {"date": "2022-11-03", "close": 26.19, "volume": 866563.0}, {"date": "2022-11-04", "close": 27.0, "volume": 1583346.0}, {"date": "2022-11-07", "close": 26.1, "volume": 680276.0}, {"date": "2022-11-08", "close": 26.42, "volume": 1038403.0}, {"date": "2022-11-09", "close": 25.56, "volume": 1946142.0}, {"date": "2022-11-10", "close": 24.77, "volume": 1693025.0}, {"date": "2022-11-11", "close": 25.38, "volume": 1866589.0}, {"date": "2022-11-14", "close": 25.53, "volume": 768603.0}, {"date": "2022-11-15", "close": 25.61, "volume": 725203.0}, {"date": "2022-11-16", "close": 24.9, "volume": 974533.0}, {"date": "2022-11-17", "close": 24.62, "volume": 1273309.0}, {"date": "2022-11-18", "close": 24.58, "volume": 233061.0}, {"date": "2022-11-21", "close": 24.83, "volume": 625987.0}, {"date": "2022-11-22", "close": 24.75, "volume": 373147.0}, {"date": "2022-11-23", "close": 24.95, "volume": 344241.0}, {"date": "2022-11-25", "close": 24.84, "volume": 202855.0}, {"date": "2022-11-28", "close": 24.79, "volume": 1190921.0}, {"date": "2022-11-29", "close": 25.32, "volume": 850062.0}, {"date": "2022-11-30", "close": 26.15, "volume": 1415475.0}, {"date": "2022-12-01", "close": 25.92, "volume": 679238.0}, {"date": "2022-12-02", "close": 25.96, "volume": 779534.0}, {"date": "2022-12-05", "close": 25.1, "volume": 887742.0}, {"date": "2022-12-06", "close": 25.37, "volume": 879918.0}, {"date": "2022-12-07", "close": 25.22, "volume": 852840.0}, {"date": "2022-12-08", "close": 25.01, "volume": 879155.0}, {"date": "2022-12-09", "close": 24.82, "volume": 918033.0}, {"date": "2022-12-12", "close": 24.45, "volume": 891683.0}, {"date": "2022-12-13", "close": 22.34, "volume": 1536694.0}, {"date": "2022-12-14", "close": 22.12, "volume": 2945387.0}, {"date": "2022-12-15", "close": 21.97, "volume": 1918752.0}, {"date": "2022-12-16", "close": 21.86, "volume": 980450.0}, {"date": "2022-12-19", "close": 22.22, "volume": 749487.0}, {"date": "2022-12-20", "close": 22.81, "volume": 757691.0}, {"date": "2022-12-21", "close": 23.03, "volume": 2965842.0}, {"date": "2022-12-22", "close": 23.03, "volume": 393056.0}, {"date": "2022-12-23", "close": 23.55, "volume": 670422.0}, {"date": "2022-12-27", "close": 23.05, "volume": 590685.0}, {"date": "2022-12-28", "close": 23.19, "volume": 465480.0}, {"date": "2022-12-29", "close": 23.09, "volume": 2023431.0}, {"date": "2022-12-30", "close": 22.89, "volume": 320090.0}, {"date": "2023-01-03", "close": 21.87, "volume": 692308.0}, {"date": "2023-01-04", "close": 22.21, "volume": 1122482.0}, {"date": "2023-01-05", "close": 22.82, "volume": 521121.0}, {"date": "2023-01-06", "close": 23.59, "volume": 928250.0}, {"date": "2023-01-09", "close": 23.68, "volume": 894519.0}, {"date": "2023-01-10", "close": 24.07, "volume": 802279.0}, {"date": "2023-01-11", "close": 24.61, "volume": 1644832.0}, {"date": "2023-01-12", "close": 24.93, "volume": 1167405.0}, {"date": "2023-01-13", "close": 24.85, "volume": 659078.0}, {"date": "2023-01-17", "close": 24.86, "volume": 788316.0}, {"date": "2023-01-18", "close": 24.67, "volume": 1695710.0}, {"date": "2023-01-19", "close": 24.78, "volume": 1120820.0}, {"date": "2023-01-20", "close": 24.83, "volume": 539748.0}, {"date": "2023-01-23", "close": 24.92, "volume": 555662.0}, {"date": "2023-01-24", "close": 25.24, "volume": 919587.0}, {"date": "2023-01-25", "close": 25.67, "volume": 695044.0}, {"date": "2023-01-26", "close": 25.75, "volume": 476087.0}, {"date": "2023-01-27", "close": 25.27, "volume": 529389.0}, {"date": "2023-01-30", "close": 25.1, "volume": 793266.0}, {"date": "2023-01-31", "close": 25.48, "volume": 562768.0}, {"date": "2023-02-01", "close": 25.43, "volume": 1102128.0}, {"date": "2023-02-02", "close": 24.97, "volume": 782071.0}, {"date": "2023-02-03", "close": 24.38, "volume": 681654.0}, {"date": "2023-02-06", "close": 24.21, "volume": 782943.0}, {"date": "2023-02-07", "close": 24.02, "volume": 399885.0}, {"date": "2023-02-08", "close": 24.28, "volume": 380132.0}, {"date": "2023-02-09", "close": 23.93, "volume": 901255.0}, {"date": "2023-02-10", "close": 24.03, "volume": 957937.0}, {"date": "2023-02-13", "close": 24.4, "volume": 749938.0}, {"date": "2023-02-14", "close": 24.3, "volume": 1064334.0}, {"date": "2023-02-15", "close": 24.48, "volume": 1504349.0}, {"date": "2023-02-16", "close": 24.67, "volume": 716459.0}, {"date": "2023-02-17", "close": 24.62, "volume": 272913.0}, {"date": "2023-02-21", "close": 24.28, "volume": 813940.0}, {"date": "2023-02-22", "close": 24.25, "volume": 420143.0}, {"date": "2023-02-23", "close": 24.48, "volume": 421486.0}, {"date": "2023-02-24", "close": 23.87, "volume": 424399.0}, {"date": "2023-02-27", "close": 23.93, "volume": 331904.0}, {"date": "2023-02-28", "close": 23.77, "volume": 429187.0}, {"date": "2023-03-01", "close": 24.21, "volume": 636376.0}, {"date": "2023-03-02", "close": 23.87, "volume": 336979.0}, {"date": "2023-03-03", "close": 24.25, "volume": 308486.0}, {"date": "2023-03-06", "close": 24.34, "volume": 359465.0}, {"date": "2023-03-07", "close": 23.89, "volume": 244162.0}, {"date": "2023-03-08", "close": 24.48, "volume": 1516757.0}, {"date": "2023-03-09", "close": 24.09, "volume": 1503620.0}, {"date": "2023-03-10", "close": 23.51, "volume": 1339853.0}, {"date": "2023-03-13", "close": 23.05, "volume": 1138699.0}, {"date": "2023-03-14", "close": 23.19, "volume": 1027753.0}, {"date": "2023-03-15", "close": 22.61, "volume": 679772.0}, {"date": "2023-03-16", "close": 23.05, "volume": 456128.0}, {"date": "2023-03-17", "close": 22.63, "volume": 386019.0}, {"date": "2023-03-20", "close": 22.6, "volume": 753389.0}, {"date": "2023-03-21", "close": 22.89, "volume": 262978.0}, {"date": "2023-03-22", "close": 22.76, "volume": 496876.0}, {"date": "2023-03-23", "close": 22.34, "volume": 301014.0}, {"date": "2023-03-24", "close": 22.52, "volume": 462645.0}, {"date": "2023-03-27", "close": 22.87, "volume": 438104.0}, {"date": "2023-03-28", "close": 23.25, "volume": 599759.0}, {"date": "2023-03-29", "close": 23.63, "volume": 248566.0}, {"date": "2023-03-30", "close": 24.0, "volume": 389635.0}, {"date": "2023-03-31", "close": 23.87, "volume": 323585.0}, {"date": "2023-04-03", "close": 23.78, "volume": 330144.0}, {"date": "2023-04-04", "close": 23.68, "volume": 580751.0}, {"date": "2023-04-05", "close": 23.5, "volume": 851442.0}, {"date": "2023-04-06", "close": 23.45, "volume": 468110.0}, {"date": "2023-04-10", "close": 23.69, "volume": 1726731.0}, {"date": "2023-04-11", "close": 24.64, "volume": 554347.0}, {"date": "2023-04-12", "close": 24.92, "volume": 1072515.0}, {"date": "2023-04-13", "close": 25.06, "volume": 660208.0}, {"date": "2023-04-14", "close": 25.08, "volume": 642971.0}, {"date": "2023-04-17", "close": 25.06, "volume": 469610.0}, {"date": "2023-04-18", "close": 25.02, "volume": 652376.0}, {"date": "2023-04-19", "close": 24.3, "volume": 406464.0}, {"date": "2023-04-20", "close": 24.43, "volume": 616379.0}, {"date": "2023-04-21", "close": 24.11, "volume": 717099.0}, {"date": "2023-04-24", "close": 24.31, "volume": 537127.0}, {"date": "2023-04-25", "close": 24.03, "volume": 241921.0}, {"date": "2023-04-26", "close": 23.88, "volume": 326624.0}, {"date": "2023-04-27", "close": 24.3, "volume": 624705.0}, {"date": "2023-04-28", "close": 24.59, "volume": 842524.0}, {"date": "2023-05-01", "close": 24.47, "volume": 258594.0}, {"date": "2023-05-02", "close": 24.01, "volume": 382153.0}, {"date": "2023-05-03", "close": 24.12, "volume": 488790.0}, {"date": "2023-05-04", "close": 24.13, "volume": 917259.0}, {"date": "2023-05-05", "close": 24.88, "volume": 1156374.0}, {"date": "2023-05-08", "close": 24.93, "volume": 489475.0}, {"date": "2023-05-09", "close": 25.22, "volume": 881230.0}, {"date": "2023-05-10", "close": 25.42, "volume": 406357.0}, {"date": "2023-05-11", "close": 25.36, "volume": 538928.0}, {"date": "2023-05-12", "close": 25.49, "volume": 623507.0}, {"date": "2023-05-15", "close": 25.88, "volume": 458871.0}, {"date": "2023-05-16", "close": 25.49, "volume": 490631.0}, {"date": "2023-05-17", "close": 25.69, "volume": 873756.0}, {"date": "2023-05-18", "close": 25.6, "volume": 708519.0}, {"date": "2023-05-19", "close": 25.43, "volume": 342394.0}, {"date": "2023-05-22", "close": 25.21, "volume": 267717.0}, {"date": "2023-05-23", "close": 25.13, "volume": 941028.0}, {"date": "2023-05-24", "close": 25.19, "volume": 744418.0}, {"date": "2023-05-25", "close": 25.12, "volume": 840849.0}, {"date": "2023-05-26", "close": 25.5, "volume": 811908.0}, {"date": "2023-05-30", "close": 24.92, "volume": 959299.0}, {"date": "2023-05-31", "close": 24.64, "volume": 691434.0}, {"date": "2023-06-01", "close": 25.25, "volume": 1030652.0}, {"date": "2023-06-02", "close": 25.84, "volume": 1693185.0}, {"date": "2023-06-05", "close": 26.05, "volume": 425850.0}, {"date": "2023-06-06", "close": 26.56, "volume": 685304.0}, {"date": "2023-06-07", "close": 26.26, "volume": 1090656.0}, {"date": "2023-06-08", "close": 26.42, "volume": 1069031.0}, {"date": "2023-06-09", "close": 26.78, "volume": 897216.0}, {"date": "2023-06-12", "close": 26.75, "volume": 496466.0}, {"date": "2023-06-13", "close": 26.79, "volume": 685809.0}, {"date": "2023-06-14", "close": 27.39, "volume": 1281166.0}, {"date": "2023-06-15", "close": 27.52, "volume": 460212.0}, {"date": "2023-06-16", "close": 27.4, "volume": 644984.0}, {"date": "2023-06-20", "close": 27.44, "volume": 2247020.0}, {"date": "2023-06-21", "close": 27.73, "volume": 699492.0}, {"date": "2023-06-22", "close": 27.42, "volume": 1643737.0}, {"date": "2023-06-23", "close": 27.15, "volume": 901970.0}, {"date": "2023-06-26", "close": 27.21, "volume": 597378.0}, {"date": "2023-06-27", "close": 27.21, "volume": 1105924.0}, {"date": "2023-06-28", "close": 26.83, "volume": 2171874.0}, {"date": "2023-06-29", "close": 27.11, "volume": 1764280.0}, {"date": "2023-06-30", "close": 27.17, "volume": 891066.0}, {"date": "2023-07-03", "close": 27.52, "volume": 694044.0}, {"date": "2023-07-05", "close": 27.28, "volume": 910723.0}, {"date": "2023-07-06", "close": 26.5, "volume": 1325177.0}, {"date": "2023-07-07", "close": 27.01, "volume": 1677242.0}, {"date": "2023-07-10", "close": 26.86, "volume": 1164505.0}, {"date": "2023-07-11", "close": 26.95, "volume": 1791690.0}, {"date": "2023-07-12", "close": 27.18, "volume": 824884.0}, {"date": "2023-07-13", "close": 27.6, "volume": 1548136.0}, {"date": "2023-07-14", "close": 27.33, "volume": 761103.0}, {"date": "2023-07-17", "close": 27.37, "volume": 1107731.0}, {"date": "2023-07-18", "close": 27.35, "volume": 1387217.0}, {"date": "2023-07-19", "close": 27.42, "volume": 768617.0}, {"date": "2023-07-20", "close": 27.37, "volume": 804816.0}, {"date": "2023-07-21", "close": 27.73, "volume": 636598.0}, {"date": "2023-07-24", "close": 28.11, "volume": 1346879.0}, {"date": "2023-07-25", "close": 28.32, "volume": 1856114.0}, {"date": "2023-07-26", "close": 28.51, "volume": 983082.0}, {"date": "2023-07-27", "close": 27.91, "volume": 1739914.0}, {"date": "2023-07-28", "close": 28.18, "volume": 1069110.0}, {"date": "2023-07-31", "close": 28.47, "volume": 1209357.0}, {"date": "2023-08-01", "close": 27.89, "volume": 1445467.0}, {"date": "2023-08-02", "close": 27.49, "volume": 1086903.0}, {"date": "2023-08-03", "close": 27.09, "volume": 1905914.0}, {"date": "2023-08-04", "close": 27.13, "volume": 1177639.0}, {"date": "2023-08-07", "close": 27.07, "volume": 993123.0}, {"date": "2023-08-08", "close": 26.96, "volume": 531627.0}, {"date": "2023-08-09", "close": 26.91, "volume": 624478.0}, {"date": "2023-08-10", "close": 26.95, "volume": 753966.0}, {"date": "2023-08-11", "close": 26.6, "volume": 1018476.0}, {"date": "2023-08-14", "close": 26.29, "volume": 1814486.0}, {"date": "2023-08-15", "close": 26.08, "volume": 528862.0}, {"date": "2023-08-16", "close": 26.03, "volume": 1170786.0}, {"date": "2023-08-17", "close": 25.82, "volume": 594227.0}, {"date": "2023-08-18", "close": 25.93, "volume": 692841.0}, {"date": "2023-08-21", "close": 25.83, "volume": 409043.0}, {"date": "2023-08-22", "close": 26.26, "volume": 641518.0}, {"date": "2023-08-23", "close": 26.97, "volume": 871182.0}, {"date": "2023-08-24", "close": 26.58, "volume": 1296801.0}, {"date": "2023-08-25", "close": 26.45, "volume": 1116672.0}, {"date": "2023-08-28", "close": 26.69, "volume": 891234.0}, {"date": "2023-08-29", "close": 27.04, "volume": 771355.0}, {"date": "2023-08-30", "close": 26.9, "volume": 754236.0}, {"date": "2023-08-31", "close": 26.11, "volume": 1022610.0}, {"date": "2023-09-01", "close": 26.47, "volume": 740509.0}, {"date": "2023-09-05", "close": 26.0, "volume": 620022.0}, {"date": "2023-09-06", "close": 25.79, "volume": 1009278.0}, {"date": "2023-09-07", "close": 25.33, "volume": 3163306.0}, {"date": "2023-09-08", "close": 25.51, "volume": 918904.0}, {"date": "2023-09-11", "close": 26.09, "volume": 1616253.0}, {"date": "2023-09-12", "close": 26.06, "volume": 1467033.0}, {"date": "2023-09-13", "close": 26.26, "volume": 762191.0}, {"date": "2023-09-14", "close": 26.64, "volume": 766009.0}, {"date": "2023-09-15", "close": 26.49, "volume": 365017.0}, {"date": "2023-09-18", "close": 26.53, "volume": 1011810.0}, {"date": "2023-09-19", "close": 26.51, "volume": 1162390.0}, {"date": "2023-09-20", "close": 26.62, "volume": 1060703.0}, {"date": "2023-09-21", "close": 25.84, "volume": 1546736.0}, {"date": "2023-09-22", "close": 25.81, "volume": 1253018.0}, {"date": "2023-09-25", "close": 25.56, "volume": 554175.0}, {"date": "2023-09-26", "close": 25.13, "volume": 1202544.0}, {"date": "2023-09-27", "close": 25.04, "volume": 729667.0}, {"date": "2023-09-28", "close": 25.38, "volume": 878746.0}, {"date": "2023-09-29", "close": 25.56, "volume": 1512442.0}, {"date": "2023-10-02", "close": 25.09, "volume": 1804015.0}, {"date": "2023-10-03", "close": 24.31, "volume": 2088402.0}, {"date": "2023-10-04", "close": 24.37, "volume": 1428904.0}, {"date": "2023-10-05", "close": 24.15, "volume": 1508246.0}, {"date": "2023-10-06", "close": 24.41, "volume": 1385697.0}, {"date": "2023-10-09", "close": 24.52, "volume": 922343.0}, {"date": "2023-10-10", "close": 25.18, "volume": 1652510.0}, {"date": "2023-10-11", "close": 25.34, "volume": 1320875.0}, {"date": "2023-10-12", "close": 24.94, "volume": 873843.0}, {"date": "2023-10-13", "close": 24.95, "volume": 1266441.0}, {"date": "2023-10-16", "close": 25.38, "volume": 678642.0}, {"date": "2023-10-17", "close": 25.32, "volume": 663775.0}, {"date": "2023-10-18", "close": 24.85, "volume": 688573.0}, {"date": "2023-10-19", "close": 24.87, "volume": 1509824.0}, {"date": "2023-10-20", "close": 24.65, "volume": 1547827.0}, {"date": "2023-10-23", "close": 24.49, "volume": 1161020.0}, {"date": "2023-10-24", "close": 24.76, "volume": 1130132.0}, {"date": "2023-10-25", "close": 24.61, "volume": 1430334.0}, {"date": "2023-10-26", "close": 25.04, "volume": 1824317.0}, {"date": "2023-10-27", "close": 24.86, "volume": 942040.0}, {"date": "2023-10-30", "close": 24.77, "volume": 999908.0}, {"date": "2023-10-31", "close": 24.8, "volume": 806725.0}, {"date": "2023-11-01", "close": 25.47, "volume": 1483544.0}, {"date": "2023-11-02", "close": 26.19, "volume": 2941682.0}, {"date": "2023-11-03", "close": 26.56, "volume": 1698657.0}, {"date": "2023-11-06", "close": 26.53, "volume": 1223233.0}, {"date": "2023-11-07", "close": 26.56, "volume": 762707.0}, {"date": "2023-11-08", "close": 26.29, "volume": 657425.0}, {"date": "2023-11-09", "close": 26.13, "volume": 561234.0}, {"date": "2023-11-10", "close": 26.58, "volume": 1052453.0}, {"date": "2023-11-13", "close": 26.47, "volume": 1308402.0}, {"date": "2023-11-14", "close": 27.49, "volume": 1241530.0}, {"date": "2023-11-15", "close": 27.57, "volume": 1130465.0}, {"date": "2023-11-16", "close": 27.48, "volume": 1188188.0}, {"date": "2023-11-17", "close": 27.58, "volume": 1279365.0}, {"date": "2023-11-20", "close": 28.02, "volume": 1348347.0}, {"date": "2023-11-21", "close": 27.74, "volume": 731548.0}, {"date": "2023-11-22", "close": 27.75, "volume": 650724.0}, {"date": "2023-11-24", "close": 27.73, "volume": 518446.0}, {"date": "2023-11-27", "close": 27.56, "volume": 751129.0}, {"date": "2023-11-28", "close": 27.88, "volume": 894380.0}, {"date": "2023-11-29", "close": 27.69, "volume": 769460.0}, {"date": "2023-11-30", "close": 27.99, "volume": 1304406.0}, {"date": "2023-12-01", "close": 28.39, "volume": 2849448.0}, {"date": "2023-12-04", "close": 27.78, "volume": 1168048.0}, {"date": "2023-12-05", "close": 27.88, "volume": 922072.0}, {"date": "2023-12-06", "close": 27.77, "volume": 1202419.0}, {"date": "2023-12-07", "close": 27.84, "volume": 2143594.0}, {"date": "2023-12-08", "close": 28.07, "volume": 553471.0}, {"date": "2023-12-11", "close": 27.95, "volume": 854760.0}, {"date": "2023-12-12", "close": 27.82, "volume": 892833.0}, {"date": "2023-12-13", "close": 28.61, "volume": 1676157.0}, {"date": "2023-12-14", "close": 29.22, "volume": 2423411.0}, {"date": "2023-12-15", "close": 29.0, "volume": 797814.0}, {"date": "2023-12-18", "close": 29.42, "volume": 1076112.0}, {"date": "2023-12-19", "close": 29.69, "volume": 938006.0}, {"date": "2023-12-20", "close": 28.26, "volume": 1144543.0}, {"date": "2023-12-21", "close": 28.74, "volume": 967675.0}, {"date": "2023-12-22", "close": 28.89, "volume": 681106.0}, {"date": "2023-12-26", "close": 29.26, "volume": 683566.0}, {"date": "2023-12-27", "close": 29.33, "volume": 871518.0}, {"date": "2023-12-28", "close": 29.18, "volume": 921547.0}, {"date": "2023-12-29", "close": 29.06, "volume": 1212198.0}, {"date": "2024-01-02", "close": 28.66, "volume": 1222058.0}, {"date": "2024-01-03", "close": 28.53, "volume": 1340073.0}, {"date": "2024-01-04", "close": 28.32, "volume": 917739.0}, {"date": "2024-01-05", "close": 28.69, "volume": 1377204.0}, {"date": "2024-01-08", "close": 28.74, "volume": 1352108.0}, {"date": "2024-01-09", "close": 28.23, "volume": 896072.0}, {"date": "2024-01-10", "close": 28.21, "volume": 1575009.0}, {"date": "2024-01-11", "close": 28.38, "volume": 745336.0}, {"date": "2024-01-12", "close": 28.5, "volume": 376595.0}, {"date": "2024-01-16", "close": 27.86, "volume": 712599.0}, {"date": "2024-01-17", "close": 27.62, "volume": 1203225.0}, {"date": "2024-01-18", "close": 27.61, "volume": 1397290.0}, {"date": "2024-01-19", "close": 27.75, "volume": 1341997.0}, {"date": "2024-01-22", "close": 27.27, "volume": 1575197.0}, {"date": "2024-01-23", "close": 27.64, "volume": 740716.0}, {"date": "2024-01-24", "close": 27.66, "volume": 887693.0}, {"date": "2024-01-25", "close": 27.94, "volume": 2182410.0}, {"date": "2024-01-26", "close": 28.19, "volume": 669186.0}, {"date": "2024-01-29", "close": 28.06, "volume": 2580252.0}, {"date": "2024-01-30", "close": 27.96, "volume": 1802066.0}, {"date": "2024-01-31", "close": 27.83, "volume": 1396235.0}, {"date": "2024-02-01", "close": 28.34, "volume": 2230661.0}, {"date": "2024-02-02", "close": 28.06, "volume": 1402435.0}, {"date": "2024-02-05", "close": 27.92, "volume": 659109.0}, {"date": "2024-02-06", "close": 28.58, "volume": 1410843.0}, {"date": "2024-02-07", "close": 28.5, "volume": 2361782.0}, {"date": "2024-02-08", "close": 27.98, "volume": 852670.0}, {"date": "2024-02-09", "close": 28.06, "volume": 785780.0}, {"date": "2024-02-12", "close": 28.25, "volume": 1074112.0}, {"date": "2024-02-13", "close": 27.65, "volume": 1043672.0}, {"date": "2024-02-14", "close": 27.98, "volume": 1417883.0}, {"date": "2024-02-15", "close": 28.22, "volume": 727457.0}, {"date": "2024-02-16", "close": 28.37, "volume": 1810986.0}, {"date": "2024-02-20", "close": 28.57, "volume": 783452.0}, {"date": "2024-02-21", "close": 28.55, "volume": 968890.0}, {"date": "2024-02-22", "close": 28.46, "volume": 1800843.0}, {"date": "2024-02-23", "close": 28.16, "volume": 1304171.0}, {"date": "2024-02-26", "close": 28.22, "volume": 1436182.0}, {"date": "2024-02-27", "close": 28.72, "volume": 1189346.0}, {"date": "2024-02-28", "close": 28.19, "volume": 1275587.0}, {"date": "2024-02-29", "close": 28.09, "volume": 1415418.0}, {"date": "2024-03-01", "close": 28.28, "volume": 923455.0}, {"date": "2024-03-04", "close": 28.13, "volume": 970486.0}, {"date": "2024-03-05", "close": 27.98, "volume": 1253478.0}, {"date": "2024-03-06", "close": 28.25, "volume": 1074496.0}, {"date": "2024-03-07", "close": 28.28, "volume": 975823.0}, {"date": "2024-03-08", "close": 27.69, "volume": 1369261.0}, {"date": "2024-03-11", "close": 27.72, "volume": 2058032.0}, {"date": "2024-03-12", "close": 27.89, "volume": 1455790.0}, {"date": "2024-03-13", "close": 28.18, "volume": 1180458.0}, {"date": "2024-03-14", "close": 28.09, "volume": 1593203.0}, {"date": "2024-03-15", "close": 27.93, "volume": 1363395.0}, {"date": "2024-03-18", "close": 27.92, "volume": 1386459.0}, {"date": "2024-03-19", "close": 27.73, "volume": 831261.0}, {"date": "2024-03-20", "close": 28.48, "volume": 788869.0}, {"date": "2024-03-21", "close": 28.3, "volume": 666784.0}, {"date": "2024-03-22", "close": 28.06, "volume": 592685.0}, {"date": "2024-03-25", "close": 28.09, "volume": 330262.0}, {"date": "2024-03-26", "close": 28.18, "volume": 498939.0}, {"date": "2024-03-27", "close": 28.34, "volume": 643768.0}, {"date": "2024-03-28", "close": 28.44, "volume": 414664.0}, {"date": "2024-04-01", "close": 28.08, "volume": 557000.0}, {"date": "2024-04-02", "close": 28.28, "volume": 1036441.0}, {"date": "2024-04-03", "close": 28.31, "volume": 1204532.0}, {"date": "2024-04-04", "close": 28.23, "volume": 1208731.0}, {"date": "2024-04-05", "close": 28.27, "volume": 800098.0}, {"date": "2024-04-08", "close": 28.72, "volume": 430189.0}, {"date": "2024-04-09", "close": 28.88, "volume": 2039026.0}, {"date": "2024-04-10", "close": 28.26, "volume": 1573967.0}, {"date": "2024-04-11", "close": 28.21, "volume": 693134.0}, {"date": "2024-04-12", "close": 27.65, "volume": 1273376.0}, {"date": "2024-04-15", "close": 27.24, "volume": 1230635.0}, {"date": "2024-04-16", "close": 26.7, "volume": 1309755.0}, {"date": "2024-04-17", "close": 26.81, "volume": 1664645.0}, {"date": "2024-04-18", "close": 26.75, "volume": 870369.0}, {"date": "2024-04-19", "close": 27.07, "volume": 1429654.0}, {"date": "2024-04-22", "close": 27.3, "volume": 564262.0}, {"date": "2024-04-23", "close": 27.49, "volume": 1267393.0}, {"date": "2024-04-24", "close": 27.31, "volume": 547402.0}, {"date": "2024-04-25", "close": 27.25, "volume": 1022897.0}, {"date": "2024-04-26", "close": 27.76, "volume": 587998.0}, {"date": "2024-04-29", "close": 28.02, "volume": 1086303.0}, {"date": "2024-04-30", "close": 27.38, "volume": 770666.0}, {"date": "2024-05-01", "close": 27.45, "volume": 1397885.0}, {"date": "2024-05-02", "close": 27.84, "volume": 1116297.0}, {"date": "2024-05-03", "close": 28.26, "volume": 671643.0}, {"date": "2024-05-06", "close": 28.46, "volume": 665589.0}, {"date": "2024-05-07", "close": 28.61, "volume": 902488.0}, {"date": "2024-05-08", "close": 28.6, "volume": 785870.0}, {"date": "2024-05-09", "close": 28.54, "volume": 942725.0}, {"date": "2024-05-10", "close": 28.43, "volume": 733210.0}, {"date": "2024-05-13", "close": 28.46, "volume": 2293584.0}, {"date": "2024-05-14", "close": 28.49, "volume": 656150.0}, {"date": "2024-05-15", "close": 28.44, "volume": 764118.0}, {"date": "2024-05-16", "close": 28.33, "volume": 738714.0}, {"date": "2024-05-17", "close": 28.49, "volume": 848536.0}, {"date": "2024-05-20", "close": 28.47, "volume": 413402.0}, {"date": "2024-05-21", "close": 28.33, "volume": 404700.0}, {"date": "2024-05-22", "close": 27.8, "volume": 1333435.0}, {"date": "2024-05-23", "close": 27.56, "volume": 903570.0}, {"date": "2024-05-24", "close": 27.49, "volume": 633995.0}, {"date": "2024-05-28", "close": 27.59, "volume": 876868.0}, {"date": "2024-05-29", "close": 27.09, "volume": 1384626.0}, {"date": "2024-05-30", "close": 27.18, "volume": 802523.0}, {"date": "2024-05-31", "close": 27.06, "volume": 1391471.0}, {"date": "2024-06-03", "close": 26.28, "volume": 1977913.0}, {"date": "2024-06-04", "close": 26.09, "volume": 2758113.0}, {"date": "2024-06-05", "close": 26.34, "volume": 818309.0}, {"date": "2024-06-06", "close": 26.55, "volume": 2724501.0}, {"date": "2024-06-07", "close": 25.64, "volume": 1006664.0}, {"date": "2024-06-10", "close": 25.6, "volume": 3035708.0}, {"date": "2024-06-11", "close": 24.78, "volume": 1824066.0}, {"date": "2024-06-12", "close": 24.4, "volume": 1858615.0}, {"date": "2024-06-13", "close": 24.4, "volume": 1346556.0}, {"date": "2024-06-14", "close": 24.29, "volume": 1957858.0}, {"date": "2024-06-17", "close": 24.29, "volume": 1265328.0}, {"date": "2024-06-18", "close": 24.47, "volume": 1435178.0}, {"date": "2024-06-20", "close": 24.65, "volume": 1033252.0}, {"date": "2024-06-21", "close": 24.77, "volume": 1376962.0}, {"date": "2024-06-24", "close": 24.95, "volume": 1022692.0}, {"date": "2024-06-25", "close": 24.85, "volume": 627570.0}, {"date": "2024-06-26", "close": 24.72, "volume": 641426.0}, {"date": "2024-06-27", "close": 24.81, "volume": 1246518.0}, {"date": "2024-06-28", "close": 24.76, "volume": 1373486.0}, {"date": "2024-07-01", "close": 24.64, "volume": 599540.0}, {"date": "2024-07-02", "close": 24.63, "volume": 530571.0}, {"date": "2024-07-03", "close": 25.17, "volume": 613679.0}, {"date": "2024-07-05", "close": 25.39, "volume": 828266.0}, {"date": "2024-07-08", "close": 25.51, "volume": 1316059.0}, {"date": "2024-07-09", "close": 25.85, "volume": 728931.0}, {"date": "2024-07-10", "close": 26.13, "volume": 1117978.0}, {"date": "2024-07-11", "close": 26.23, "volume": 4736321.0}, {"date": "2024-07-12", "close": 26.51, "volume": 3962128.0}, {"date": "2024-07-15", "close": 26.36, "volume": 1416721.0}, {"date": "2024-07-16", "close": 26.49, "volume": 853470.0}, {"date": "2024-07-17", "close": 26.19, "volume": 950501.0}, {"date": "2024-07-18", "close": 25.51, "volume": 1864292.0}, {"date": "2024-07-19", "close": 25.54, "volume": 3476590.0}, {"date": "2024-07-22", "close": 25.63, "volume": 584018.0}, {"date": "2024-07-23", "close": 25.33, "volume": 716841.0}, {"date": "2024-07-24", "close": 24.96, "volume": 890690.0}, {"date": "2024-07-25", "close": 24.77, "volume": 916845.0}, {"date": "2024-07-26", "close": 24.9, "volume": 1287462.0}, {"date": "2024-07-29", "close": 24.74, "volume": 1072169.0}, {"date": "2024-07-30", "close": 24.59, "volume": 672428.0}, {"date": "2024-07-31", "close": 24.8, "volume": 1108828.0}, {"date": "2024-08-01", "close": 24.28, "volume": 2485178.0}, {"date": "2024-08-02", "close": 23.84, "volume": 1485103.0}, {"date": "2024-08-05", "close": 23.4, "volume": 6408692.0}, {"date": "2024-08-06", "close": 23.93, "volume": 1940258.0}, {"date": "2024-08-07", "close": 24.26, "volume": 1379386.0}, {"date": "2024-08-08", "close": 24.77, "volume": 2066863.0}, {"date": "2024-08-09", "close": 25.26, "volume": 1543734.0}, {"date": "2024-08-12", "close": 25.37, "volume": 1047296.0}, {"date": "2024-08-13", "close": 25.71, "volume": 1445483.0}, {"date": "2024-08-14", "close": 25.84, "volume": 962722.0}, {"date": "2024-08-15", "close": 26.23, "volume": 1947313.0}, {"date": "2024-08-16", "close": 26.31, "volume": 644193.0}, {"date": "2024-08-19", "close": 26.7, "volume": 3927920.0}, {"date": "2024-08-20", "close": 26.38, "volume": 1188162.0}, {"date": "2024-08-21", "close": 26.33, "volume": 691964.0}, {"date": "2024-08-22", "close": 25.78, "volume": 1173664.0}, {"date": "2024-08-23", "close": 26.29, "volume": 1135828.0}, {"date": "2024-08-26", "close": 26.43, "volume": 972979.0}, {"date": "2024-08-27", "close": 26.23, "volume": 682218.0}, {"date": "2024-08-28", "close": 26.04, "volume": 569393.0}, {"date": "2024-08-29", "close": 25.8, "volume": 1150377.0}, {"date": "2024-08-30", "close": 25.93, "volume": 1889207.0}, {"date": "2024-09-03", "close": 25.45, "volume": 1213168.0}, {"date": "2024-09-04", "close": 25.54, "volume": 1024816.0}, {"date": "2024-09-05", "close": 25.68, "volume": 930529.0}, {"date": "2024-09-06", "close": 25.27, "volume": 918700.0}, {"date": "2024-09-09", "close": 25.38, "volume": 517258.0}, {"date": "2024-09-10", "close": 25.02, "volume": 867323.0}, {"date": "2024-09-11", "close": 25.35, "volume": 2036541.0}, {"date": "2024-09-12", "close": 25.62, "volume": 1081891.0}, {"date": "2024-09-13", "close": 25.89, "volume": 981859.0}, {"date": "2024-09-16", "close": 26.08, "volume": 663318.0}, {"date": "2024-09-17", "close": 26.11, "volume": 311404.0}, {"date": "2024-09-18", "close": 26.04, "volume": 749967.0}, {"date": "2024-09-19", "close": 26.2, "volume": 216403.0}, {"date": "2024-09-20", "close": 25.55, "volume": 412782.0}, {"date": "2024-09-23", "close": 25.54, "volume": 291819.0}, {"date": "2024-09-24", "close": 26.18, "volume": 748291.0}, {"date": "2024-09-25", "close": 25.96, "volume": 795969.0}, {"date": "2024-09-26", "close": 26.21, "volume": 571003.0}, {"date": "2024-09-27", "close": 26.12, "volume": 534644.0}, {"date": "2024-09-30", "close": 25.91, "volume": 380677.0}, {"date": "2024-10-01", "close": 25.91, "volume": 506881.0}, {"date": "2024-10-02", "close": 26.09, "volume": 557464.0}, {"date": "2024-10-03", "close": 25.78, "volume": 1062620.0}, {"date": "2024-10-04", "close": 26.05, "volume": 479593.0}, {"date": "2024-10-07", "close": 25.89, "volume": 522800.0}, {"date": "2024-10-08", "close": 25.66, "volume": 330646.0}, {"date": "2024-10-09", "close": 25.33, "volume": 481870.0}, {"date": "2024-10-10", "close": 25.57, "volume": 438761.0}, {"date": "2024-10-11", "close": 25.56, "volume": 1051896.0}, {"date": "2024-10-14", "close": 25.76, "volume": 431657.0}, {"date": "2024-10-15", "close": 25.38, "volume": 618594.0}, {"date": "2024-10-16", "close": 25.38, "volume": 311486.0}, {"date": "2024-10-17", "close": 25.29, "volume": 462605.0}, {"date": "2024-10-18", "close": 25.27, "volume": 551230.0}, {"date": "2024-10-21", "close": 25.2, "volume": 324493.0}, {"date": "2024-10-22", "close": 25.19, "volume": 780661.0}, {"date": "2024-10-23", "close": 25.21, "volume": 430533.0}, {"date": "2024-10-24", "close": 25.28, "volume": 364552.0}, {"date": "2024-10-25", "close": 25.19, "volume": 218368.0}, {"date": "2024-10-28", "close": 25.39, "volume": 355622.0}, {"date": "2024-10-29", "close": 25.02, "volume": 632088.0}, {"date": "2024-10-30", "close": 24.9, "volume": 342525.0}, {"date": "2024-10-31", "close": 24.6, "volume": 1436551.0}, {"date": "2024-11-01", "close": 24.19, "volume": 1474711.0}, {"date": "2024-11-04", "close": 24.59, "volume": 1833714.0}, {"date": "2024-11-05", "close": 24.74, "volume": 812783.0}, {"date": "2024-11-06", "close": 24.97, "volume": 2776907.0}, {"date": "2024-11-07", "close": 25.21, "volume": 548165.0}, {"date": "2024-11-08", "close": 24.73, "volume": 493681.0}, {"date": "2024-11-11", "close": 24.68, "volume": 416702.0}, {"date": "2024-11-12", "close": 24.49, "volume": 1162574.0}, {"date": "2024-11-13", "close": 24.32, "volume": 382371.0}, {"date": "2024-11-14", "close": 24.22, "volume": 1306102.0}, {"date": "2024-11-15", "close": 24.09, "volume": 697463.0}, {"date": "2024-11-18", "close": 24.21, "volume": 1124591.0}, {"date": "2024-11-19", "close": 24.13, "volume": 1567475.0}, {"date": "2024-11-20", "close": 24.03, "volume": 1551617.0}, {"date": "2024-11-21", "close": 23.87, "volume": 2807512.0}, {"date": "2024-11-22", "close": 24.16, "volume": 704166.0}, {"date": "2024-11-25", "close": 24.2, "volume": 982101.0}, {"date": "2024-11-26", "close": 24.0, "volume": 904225.0}, {"date": "2024-11-27", "close": 23.56, "volume": 768839.0}, {"date": "2024-11-29", "close": 23.17, "volume": 2403684.0}, {"date": "2024-12-02", "close": 23.01, "volume": 3072277.0}, {"date": "2024-12-03", "close": 23.09, "volume": 1039875.0}, {"date": "2024-12-04", "close": 23.15, "volume": 897157.0}, {"date": "2024-12-05", "close": 23.47, "volume": 1319947.0}, {"date": "2024-12-06", "close": 23.09, "volume": 1244188.0}, {"date": "2024-12-09", "close": 23.39, "volume": 1145635.0}, {"date": "2024-12-10", "close": 23.41, "volume": 972496.0}, {"date": "2024-12-11", "close": 23.78, "volume": 2421740.0}, {"date": "2024-12-12", "close": 23.34, "volume": 1302503.0}, {"date": "2024-12-13", "close": 23.2, "volume": 962564.0}, {"date": "2024-12-16", "close": 22.75, "volume": 1589900.0}, {"date": "2024-12-17", "close": 21.95, "volume": 1452418.0}, {"date": "2024-12-18", "close": 20.95, "volume": 1649517.0}, {"date": "2024-12-19", "close": 21.01, "volume": 5317247.0}, {"date": "2024-12-20", "close": 21.28, "volume": 1528446.0}, {"date": "2024-12-23", "close": 21.04, "volume": 1485831.0}, {"date": "2024-12-24", "close": 21.17, "volume": 367478.0}, {"date": "2024-12-26", "close": 21.13, "volume": 557539.0}, {"date": "2024-12-27", "close": 21.0, "volume": 714073.0}, {"date": "2024-12-30", "close": 20.96, "volume": 1876771.0}, {"date": "2024-12-31", "close": 20.91, "volume": 563443.0}, {"date": "2025-01-02", "close": 21.12, "volume": 1191424.0}, {"date": "2025-01-03", "close": 20.87, "volume": 617382.0}, {"date": "2025-01-06", "close": 21.24, "volume": 1050844.0}, {"date": "2025-01-07", "close": 21.48, "volume": 1355103.0}, {"date": "2025-01-08", "close": 21.32, "volume": 935639.0}, {"date": "2025-01-10", "close": 21.14, "volume": 1507521.0}, {"date": "2025-01-13", "close": 21.23, "volume": 1542550.0}, {"date": "2025-01-14", "close": 21.37, "volume": 485577.0}, {"date": "2025-01-15", "close": 21.88, "volume": 1326759.0}, {"date": "2025-01-16", "close": 21.63, "volume": 1986263.0}, {"date": "2025-01-17", "close": 21.64, "volume": 2007150.0}, {"date": "2025-01-21", "close": 21.96, "volume": 753645.0}, {"date": "2025-01-22", "close": 22.21, "volume": 1981886.0}, {"date": "2025-01-23", "close": 22.36, "volume": 1298511.0}, {"date": "2025-01-24", "close": 22.46, "volume": 674255.0}, {"date": "2025-01-27", "close": 22.55, "volume": 792043.0}, {"date": "2025-01-28", "close": 22.61, "volume": 1196040.0}, {"date": "2025-01-29", "close": 22.6, "volume": 1298897.0}, {"date": "2025-01-30", "close": 23.13, "volume": 989353.0}, {"date": "2025-01-31", "close": 22.96, "volume": 806559.0}, {"date": "2025-02-03", "close": 23.09, "volume": 2257161.0}, {"date": "2025-02-04", "close": 23.26, "volume": 1242469.0}, {"date": "2025-02-05", "close": 23.12, "volume": 609304.0}, {"date": "2025-02-06", "close": 23.61, "volume": 2768389.0}, {"date": "2025-02-07", "close": 23.36, "volume": 4120853.0}, {"date": "2025-02-10", "close": 23.57, "volume": 1463345.0}, {"date": "2025-02-11", "close": 23.71, "volume": 1216529.0}, {"date": "2025-02-12", "close": 23.48, "volume": 1144544.0}, {"date": "2025-02-13", "close": 23.58, "volume": 791364.0}, {"date": "2025-02-14", "close": 24.12, "volume": 1476904.0}, {"date": "2025-02-18", "close": 24.25, "volume": 2176668.0}, {"date": "2025-02-19", "close": 23.97, "volume": 1876796.0}, {"date": "2025-02-20", "close": 24.17, "volume": 586543.0}, {"date": "2025-02-21", "close": 23.47, "volume": 780656.0}, {"date": "2025-02-24", "close": 23.23, "volume": 599479.0}, {"date": "2025-02-25", "close": 23.28, "volume": 563362.0}, {"date": "2025-02-26", "close": 23.2, "volume": 1227172.0}, {"date": "2025-02-27", "close": 22.87, "volume": 1125691.0}, {"date": "2025-02-28", "close": 22.4, "volume": 1645832.0}, {"date": "2025-03-03", "close": 22.31, "volume": 1351476.0}, {"date": "2025-03-04", "close": 22.24, "volume": 1118981.0}, {"date": "2025-03-05", "close": 22.75, "volume": 3536290.0}, {"date": "2025-03-06", "close": 22.82, "volume": 1106609.0}, {"date": "2025-03-07", "close": 22.95, "volume": 654404.0}, {"date": "2025-03-10", "close": 22.41, "volume": 851881.0}, {"date": "2025-03-11", "close": 22.59, "volume": 7040443.0}, {"date": "2025-03-12", "close": 22.71, "volume": 1043640.0}, {"date": "2025-03-13", "close": 22.93, "volume": 568388.0}, {"date": "2025-03-14", "close": 23.79, "volume": 1045332.0}, {"date": "2025-03-17", "close": 24.29, "volume": 1001243.0}, {"date": "2025-03-18", "close": 24.27, "volume": 666648.0}, {"date": "2025-03-19", "close": 24.43, "volume": 572658.0}, {"date": "2025-03-20", "close": 24.15, "volume": 1423567.0}, {"date": "2025-03-21", "close": 24.19, "volume": 462610.0}, {"date": "2025-03-24", "close": 24.03, "volume": 286057.0}, {"date": "2025-03-25", "close": 24.25, "volume": 1122096.0}, {"date": "2025-03-26", "close": 24.02, "volume": 449815.0}, {"date": "2025-03-27", "close": 24.1, "volume": 1916323.0}, {"date": "2025-03-28", "close": 23.77, "volume": 446412.0}, {"date": "2025-03-31", "close": 23.55, "volume": 379263.0}, {"date": "2025-04-01", "close": 23.89, "volume": 484124.0}, {"date": "2025-04-02", "close": 23.96, "volume": 468515.0}, {"date": "2025-04-03", "close": 24.06, "volume": 2066419.0}, {"date": "2025-04-04", "close": 22.44, "volume": 2295952.0}, {"date": "2025-04-07", "close": 21.82, "volume": 5632900.0}, {"date": "2025-04-08", "close": 21.35, "volume": 1155832.0}, {"date": "2025-04-09", "close": 22.77, "volume": 3658240.0}, {"date": "2025-04-10", "close": 22.08, "volume": 2085993.0}, {"date": "2025-04-11", "close": 22.51, "volume": 1887785.0}, {"date": "2025-04-14", "close": 22.88, "volume": 1671631.0}, {"date": "2025-04-15", "close": 22.89, "volume": 1113903.0}, {"date": "2025-04-16", "close": 22.93, "volume": 948361.0}, {"date": "2025-04-17", "close": 23.44, "volume": 564496.0}, {"date": "2025-04-21", "close": 23.39, "volume": 2162955.0}, {"date": "2025-04-22", "close": 24.07, "volume": 4964072.0}, {"date": "2025-04-23", "close": 24.34, "volume": 3250443.0}, {"date": "2025-04-24", "close": 24.74, "volume": 843807.0}, {"date": "2025-04-25", "close": 24.9, "volume": 780743.0}, {"date": "2025-04-28", "close": 25.11, "volume": 1010700.0}, {"date": "2025-04-29", "close": 25.1, "volume": 5576628.0}, {"date": "2025-04-30", "close": 24.9, "volume": 2932362.0}, {"date": "2025-05-01", "close": 24.78, "volume": 1205602.0}, {"date": "2025-05-02", "close": 24.9, "volume": 863033.0}, {"date": "2025-05-05", "close": 24.65, "volume": 1435068.0}, {"date": "2025-05-06", "close": 24.86, "volume": 1375437.0}, {"date": "2025-05-07", "close": 24.78, "volume": 1364824.0}, {"date": "2025-05-08", "close": 25.27, "volume": 1728170.0}, {"date": "2025-05-09", "close": 25.44, "volume": 1333669.0}, {"date": "2025-05-12", "close": 25.45, "volume": 902794.0}, {"date": "2025-05-13", "close": 26.06, "volume": 4727918.0}, {"date": "2025-05-14", "close": 26.06, "volume": 2474761.0}, {"date": "2025-05-15", "close": 26.0, "volume": 1959659.0}, {"date": "2025-05-16", "close": 25.9, "volume": 864848.0}, {"date": "2025-05-19", "close": 26.03, "volume": 2689066.0}, {"date": "2025-05-20", "close": 26.04, "volume": 870249.0}, {"date": "2025-05-21", "close": 25.67, "volume": 1239451.0}, {"date": "2025-05-22", "close": 25.57, "volume": 2258166.0}, {"date": "2025-05-23", "close": 25.72, "volume": 2248461.0}, {"date": "2025-05-27", "close": 25.94, "volume": 1663611.0}, {"date": "2025-05-28", "close": 25.71, "volume": 1783540.0}, {"date": "2025-05-29", "close": 25.72, "volume": 1626035.0}, {"date": "2025-05-30", "close": 25.28, "volume": 1319141.0}, {"date": "2025-06-02", "close": 25.36, "volume": 4012327.0}, {"date": "2025-06-03", "close": 25.49, "volume": 1522534.0}, {"date": "2025-06-04", "close": 25.36, "volume": 949817.0}, {"date": "2025-06-05", "close": 25.52, "volume": 3259241.0}, {"date": "2025-06-06", "close": 25.61, "volume": 845374.0}, {"date": "2025-06-09", "close": 25.51, "volume": 1063590.0}, {"date": "2025-06-10", "close": 25.69, "volume": 1404810.0}, {"date": "2025-06-11", "close": 26.06, "volume": 2788668.0}, {"date": "2025-06-12", "close": 26.0, "volume": 1591483.0}, {"date": "2025-06-13", "close": 25.88, "volume": 2442578.0}, {"date": "2025-06-16", "close": 25.67, "volume": 1796414.0}, {"date": "2025-06-17", "close": 25.41, "volume": 945313.0}, {"date": "2025-06-18", "close": 25.41, "volume": 1080916.0}, {"date": "2025-06-20", "close": 25.1, "volume": 2201851.0}, {"date": "2025-06-23", "close": 25.04, "volume": 1452919.0}, {"date": "2025-06-24", "close": 25.55, "volume": 608176.0}, {"date": "2025-06-25", "close": 25.37, "volume": 817410.0}, {"date": "2025-06-26", "close": 25.79, "volume": 1258928.0}, {"date": "2025-06-27", "close": 25.77, "volume": 6035412.0}, {"date": "2025-06-30", "close": 26.21, "volume": 1135356.0}, {"date": "2025-07-01", "close": 26.28, "volume": 4032187.0}, {"date": "2025-07-02", "close": 26.51, "volume": 1068595.0}, {"date": "2025-07-03", "close": 26.64, "volume": 1601343.0}, {"date": "2025-07-07", "close": 26.23, "volume": 2156878.0}, {"date": "2025-07-08", "close": 26.28, "volume": 1415921.0}, {"date": "2025-07-09", "close": 25.94, "volume": 973245.0}, {"date": "2025-07-10", "close": 25.65, "volume": 1748280.0}, {"date": "2025-07-11", "close": 25.47, "volume": 2738496.0}, {"date": "2025-07-14", "close": 25.25, "volume": 1446205.0}, {"date": "2025-07-15", "close": 25.24, "volume": 1675192.0}, {"date": "2025-07-16", "close": 25.39, "volume": 893630.0}, {"date": "2025-07-17", "close": 25.55, "volume": 1999977.0}, {"date": "2025-07-18", "close": 25.04, "volume": 3130544.0}, {"date": "2025-07-21", "close": 25.16, "volume": 1796110.0}, {"date": "2025-07-22", "close": 25.16, "volume": 2909798.0}, {"date": "2025-07-23", "close": 25.65, "volume": 2194109.0}, {"date": "2025-07-24", "close": 25.48, "volume": 2007801.0}, {"date": "2025-07-25", "close": 25.4, "volume": 1848608.0}, {"date": "2025-07-28", "close": 24.99, "volume": 2456624.0}, {"date": "2025-07-29", "close": 25.25, "volume": 2725013.0}, {"date": "2025-07-30", "close": 25.06, "volume": 3142632.0}, {"date": "2025-07-31", "close": 24.88, "volume": 1631357.0}, {"date": "2025-08-01", "close": 24.77, "volume": 2983428.0}, {"date": "2025-08-04", "close": 24.98, "volume": 1247481.0}, {"date": "2025-08-05", "close": 25.15, "volume": 1112671.0}, {"date": "2025-08-06", "close": 25.41, "volume": 1223489.0}, {"date": "2025-08-07", "close": 25.93, "volume": 1583991.0}, {"date": "2025-08-08", "close": 25.81, "volume": 1219709.0}, {"date": "2025-08-11", "close": 25.71, "volume": 279670.0}, {"date": "2025-08-12", "close": 26.25, "volume": 1018399.0}, {"date": "2025-08-13", "close": 26.13, "volume": 1521588.0}, {"date": "2025-08-14", "close": 25.85, "volume": 3409134.0}, {"date": "2025-08-15", "close": 26.12, "volume": 888489.0}, {"date": "2025-08-18", "close": 26.23, "volume": 1124912.0}, {"date": "2025-08-19", "close": 25.72, "volume": 3721188.0}, {"date": "2025-08-20", "close": 25.85, "volume": 2228012.0}, {"date": "2025-08-21", "close": 25.95, "volume": 3036287.0}, {"date": "2025-08-22", "close": 26.73, "volume": 1328512.0}, {"date": "2025-08-25", "close": 26.71, "volume": 1191088.0}, {"date": "2025-08-26", "close": 26.59, "volume": 2397608.0}, {"date": "2025-08-27", "close": 26.84, "volume": 1111859.0}, {"date": "2025-08-28", "close": 27.14, "volume": 1333498.0}, {"date": "2025-08-29", "close": 27.1, "volume": 1141470.0}, {"date": "2025-09-02", "close": 27.02, "volume": 2753743.0}, {"date": "2025-09-03", "close": 26.99, "volume": 2000556.0}, {"date": "2025-09-04", "close": 27.17, "volume": 1307867.0}, {"date": "2025-09-05", "close": 27.36, "volume": 2734873.0}, {"date": "2025-09-08", "close": 27.42, "volume": 1653391.0}, {"date": "2025-09-09", "close": 27.41, "volume": 1262305.0}, {"date": "2025-09-10", "close": 27.63, "volume": 5831551.0}, {"date": "2025-09-11", "close": 27.97, "volume": 2644293.0}, {"date": "2025-09-12", "close": 27.94, "volume": 2248350.0}, {"date": "2025-09-15", "close": 28.4, "volume": 1627913.0}, {"date": "2025-09-16", "close": 28.54, "volume": 1721167.0}, {"date": "2025-09-17", "close": 28.58, "volume": 3059793.0}, {"date": "2025-09-18", "close": 28.39, "volume": 892777.0}, {"date": "2025-09-19", "close": 28.52, "volume": 817757.0}, {"date": "2025-09-22", "close": 28.57, "volume": 1889418.0}, {"date": "2025-09-23", "close": 28.98, "volume": 2574854.0}, {"date": "2025-09-24", "close": 28.75, "volume": 894589.0}, {"date": "2025-09-25", "close": 28.46, "volume": 1484694.0}, {"date": "2025-09-26", "close": 28.64, "volume": 1256298.0}, {"date": "2025-09-29", "close": 28.81, "volume": 708714.0}, {"date": "2025-09-30", "close": 28.89, "volume": 2017509.0}, {"date": "2025-10-01", "close": 28.45, "volume": 1735866.0}, {"date": "2025-10-02", "close": 28.31, "volume": 2058121.0}, {"date": "2025-10-03", "close": 28.37, "volume": 1266507.0}, {"date": "2025-10-06", "close": 28.21, "volume": 1433435.0}, {"date": "2025-10-07", "close": 27.82, "volume": 1977887.0}, {"date": "2025-10-08", "close": 28.13, "volume": 1283396.0}, {"date": "2025-10-09", "close": 27.91, "volume": 1963120.0}, {"date": "2025-10-10", "close": 27.22, "volume": 4008774.0}, {"date": "2025-10-13", "close": 27.68, "volume": 1764856.0}, {"date": "2025-10-14", "close": 27.64, "volume": 2077245.0}, {"date": "2025-10-15", "close": 27.97, "volume": 4965244.0}, {"date": "2025-10-16", "close": 28.12, "volume": 1982056.0}, {"date": "2025-10-17", "close": 28.23, "volume": 773738.0}, {"date": "2025-10-20", "close": 28.55, "volume": 1327842.0}, {"date": "2025-10-21", "close": 28.21, "volume": 1160750.0}, {"date": "2025-10-22", "close": 28.32, "volume": 1305882.0}, {"date": "2025-10-23", "close": 28.74, "volume": 1006383.0}, {"date": "2025-10-24", "close": 28.63, "volume": 828452.0}, {"date": "2025-10-27", "close": 28.96, "volume": 898560.0}, {"date": "2025-10-28", "close": 29.21, "volume": 1219307.0}, {"date": "2025-10-29", "close": 29.51, "volume": 2201705.0}, {"date": "2025-10-30", "close": 29.39, "volume": 762331.0}, {"date": "2025-10-31", "close": 29.42, "volume": 1359591.0}, {"date": "2025-11-03", "close": 29.55, "volume": 3291429.0}, {"date": "2025-11-04", "close": 29.19, "volume": 1581027.0}, {"date": "2025-11-05", "close": 29.89, "volume": 3003603.0}, {"date": "2025-11-06", "close": 29.87, "volume": 1781374.0}, {"date": "2025-11-07", "close": 30.25, "volume": 4059168.0}, {"date": "2025-11-10", "close": 30.49, "volume": 2160515.0}, {"date": "2025-11-11", "close": 31.12, "volume": 4476362.0}, {"date": "2025-11-12", "close": 30.76, "volume": 6840548.0}, {"date": "2025-11-13", "close": 30.46, "volume": 2311549.0}, {"date": "2025-11-14", "close": 30.53, "volume": 3057745.0}, {"date": "2025-11-17", "close": 30.16, "volume": 1695689.0}, {"date": "2025-11-18", "close": 30.15, "volume": 1529717.0}, {"date": "2025-11-19", "close": 30.15, "volume": 2210540.0}, {"date": "2025-11-20", "close": 29.59, "volume": 1835896.0}, {"date": "2025-11-21", "close": 29.81, "volume": 4494767.0}, {"date": "2025-11-24", "close": 29.97, "volume": 2861222.0}, {"date": "2025-11-25", "close": 30.34, "volume": 1735739.0}, {"date": "2025-11-26", "close": 30.94, "volume": 2928530.0}, {"date": "2025-11-28", "close": 31.15, "volume": 1194036.0}, {"date": "2025-12-01", "close": 30.99, "volume": 4470860.0}, {"date": "2025-12-02", "close": 31.5, "volume": 2440300.0}, {"date": "2025-12-03", "close": 31.51, "volume": 4158243.0}, {"date": "2025-12-04", "close": 31.99, "volume": 2906072.0}, {"date": "2025-12-05", "close": 30.66, "volume": 4026051.0}, {"date": "2025-12-08", "close": 30.7, "volume": 4329721.0}, {"date": "2025-12-09", "close": 30.83, "volume": 2875051.0}, {"date": "2025-12-10", "close": 30.79, "volume": 1902433.0}, {"date": "2025-12-11", "close": 31.36, "volume": 1987643.0}, {"date": "2025-12-12", "close": 31.43, "volume": 3739878.0}, {"date": "2025-12-15", "close": 31.55, "volume": 3171662.0}, {"date": "2025-12-16", "close": 30.28, "volume": 5265128.0}, {"date": "2025-12-17", "close": 29.86, "volume": 3005883.0}, {"date": "2025-12-18", "close": 30.17, "volume": 4958265.0}, {"date": "2025-12-19", "close": 30.2, "volume": 2838657.0}, {"date": "2025-12-22", "close": 30.32, "volume": 4039650.0}, {"date": "2025-12-23", "close": 30.79, "volume": 2007139.0}, {"date": "2025-12-24", "close": 30.78, "volume": 1288021.0}, {"date": "2025-12-26", "close": 30.93, "volume": 1983906.0}, {"date": "2025-12-29", "close": 30.62, "volume": 3123933.0}, {"date": "2025-12-30", "close": 30.65, "volume": 1732850.0}, {"date": "2025-12-31", "close": 30.45, "volume": 1241243.0}, {"date": "2026-01-02", "close": 30.83, "volume": 2841868.0}, {"date": "2026-01-05", "close": 31.47, "volume": 5802728.0}, {"date": "2026-01-06", "close": 31.76, "volume": 4732328.0}, {"date": "2026-01-07", "close": 31.46, "volume": 2522798.0}, {"date": "2026-01-08", "close": 31.67, "volume": 2040364.0}, {"date": "2026-01-09", "close": 31.86, "volume": 2851562.0}, {"date": "2026-01-12", "close": 31.92, "volume": 2654722.0}, {"date": "2026-01-13", "close": 31.88, "volume": 3209702.0}, {"date": "2026-01-14", "close": 32.42, "volume": 2707130.0}, {"date": "2026-01-15", "close": 32.46, "volume": 2773816.0}, {"date": "2026-01-16", "close": 32.5, "volume": 3774601.0}, {"date": "2026-01-20", "close": 32.9, "volume": 4439131.0}, {"date": "2026-01-21", "close": 33.85, "volume": 5515730.0}, {"date": "2026-01-22", "close": 34.48, "volume": 7544393.0}, {"date": "2026-01-23", "close": 34.99, "volume": 7732152.0}, {"date": "2026-01-26", "close": 35.12, "volume": 7241326.0}, {"date": "2026-01-27", "close": 36.16, "volume": 6139873.0}, {"date": "2026-01-28", "close": 36.58, "volume": 5737963.0}, {"date": "2026-01-29", "close": 36.67, "volume": 6788044.0}, {"date": "2026-01-30", "close": 35.36, "volume": 5436705.0}, {"date": "2026-02-02", "close": 35.63, "volume": 3870362.0}, {"date": "2026-02-03", "close": 36.69, "volume": 5063088.0}, {"date": "2026-02-04", "close": 35.55, "volume": 7235589.0}, {"date": "2026-02-05", "close": 35.22, "volume": 4018574.0}, {"date": "2026-02-06", "close": 36.04, "volume": 3518901.0}, {"date": "2026-02-09", "close": 36.73, "volume": 3698302.0}, {"date": "2026-02-10", "close": 36.47, "volume": 3699095.0}, {"date": "2026-02-11", "close": 37.1, "volume": 4462722.0}, {"date": "2026-02-12", "close": 36.46, "volume": 4377281.0}, {"date": "2026-02-13", "close": 36.26, "volume": 4817650.0}, {"date": "2026-02-17", "close": 36.03, "volume": 4386748.0}, {"date": "2026-02-18", "close": 36.16, "volume": 12260670.0}, {"date": "2026-02-19", "close": 36.45, "volume": 3471681.0}, {"date": "2026-02-20", "close": 37.08, "volume": 4054938.0}, {"date": "2026-02-23", "close": 36.41, "volume": 4706988.0}, {"date": "2026-02-24", "close": 37.05, "volume": 5717324.0}, {"date": "2026-02-25", "close": 37.32, "volume": 3719060.0}, {"date": "2026-02-26", "close": 36.8, "volume": 3387287.0}, {"date": "2026-02-27", "close": 36.48, "volume": 6196622.0}, {"date": "2026-03-02", "close": 36.26, "volume": 4210737.0}, {"date": "2026-03-03", "close": 34.52, "volume": 6351005.0}, {"date": "2026-03-04", "close": 35.18, "volume": 5436802.0}, {"date": "2026-03-05", "close": 34.15, "volume": 4919161.0}, {"date": "2026-03-06", "close": 33.81, "volume": 5024935.0}, {"date": "2026-03-09", "close": 34.4, "volume": 5239972.0}, {"date": "2026-03-10", "close": 34.93, "volume": 5567342.0}, {"date": "2026-03-11", "close": 34.93, "volume": 2495134.0}, {"date": "2026-03-12", "close": 33.69, "volume": 4023386.0}, {"date": "2026-03-13", "close": 33.15, "volume": 3266488.0}, {"date": "2026-03-16", "close": 34.12, "volume": 3764867.0}, {"date": "2026-03-17", "close": 34.23, "volume": 1810134.0}, {"date": "2026-03-18", "close": 33.69, "volume": 1354302.0}, {"date": "2026-03-19", "close": 33.85, "volume": 7528414.0}, {"date": "2026-03-20", "close": 32.59, "volume": 3043451.0}, {"date": "2026-03-23", "close": 33.86, "volume": 2541843.0}, {"date": "2026-03-24", "close": 33.96, "volume": 3432036.0}, {"date": "2026-03-25", "close": 34.81, "volume": 3402183.0}, {"date": "2026-03-26", "close": 34.1, "volume": 1972333.0}, {"date": "2026-03-27", "close": 33.88, "volume": 1767751.0}, {"date": "2026-03-30", "close": 34.02, "volume": 3059222.0}, {"date": "2026-03-31", "close": 35.52, "volume": 5332442.0}, {"date": "2026-04-01", "close": 35.68, "volume": 5062581.0}, {"date": "2026-04-02", "close": 35.62, "volume": 2083386.0}, {"date": "2026-04-06", "close": 35.7, "volume": 2044040.0}, {"date": "2026-04-07", "close": 35.61, "volume": 2738926.0}, {"date": "2026-04-08", "close": 36.79, "volume": 3336057.0}, {"date": "2026-04-09", "close": 37.32, "volume": 3423732.0}, {"date": "2026-04-10", "close": 37.82, "volume": 4355283.0}, {"date": "2026-04-13", "close": 38.08, "volume": 7591561.0}, {"date": "2026-04-14", "close": 38.1, "volume": 4556361.0}, {"date": "2026-04-15", "close": 37.75, "volume": 3542849.0}, {"date": "2026-04-16", "close": 37.94, "volume": 3306881.0}, {"date": "2026-04-17", "close": 37.84, "volume": 4368708.0}, {"date": "2026-04-20", "close": 37.85, "volume": 3296348.0}, {"date": "2026-04-21", "close": 37.2, "volume": 2285404.0}, {"date": "2026-04-22", "close": 37.25, "volume": 2262149.0}, {"date": "2026-04-23", "close": 36.81, "volume": 2359315.0}, {"date": "2026-04-24", "close": 36.82, "volume": 2698113.0}, {"date": "2026-04-27", "close": 36.6, "volume": 2114342.0}, {"date": "2026-04-28", "close": 36.36, "volume": 3133717.0}, {"date": "2026-04-29", "close": 35.66, "volume": 2528187.0}, {"date": "2026-04-30", "close": 36.44, "volume": 3750230.0}, {"date": "2026-05-01", "close": 36.2, "volume": 2200701.0}, {"date": "2026-05-04", "close": 35.76, "volume": 3839606.0}, {"date": "2026-05-05", "close": 36.34, "volume": 4399596.0}, {"date": "2026-05-06", "close": 36.96, "volume": 4376123.0}, {"date": "2026-05-07", "close": 36.14, "volume": 4943809.0}, {"date": "2026-05-08", "close": 36.43, "volume": 1922544.0}, {"date": "2026-05-11", "close": 36.23, "volume": 2099750.0}, {"date": "2026-05-12", "close": 35.98, "volume": 1942914.0}, {"date": "2026-05-13", "close": 35.29, "volume": 5910043.0}, {"date": "2026-05-14", "close": 35.39, "volume": 1894751.0}, {"date": "2026-05-15", "close": 34.45, "volume": 4021582.0}, {"date": "2026-05-18", "close": 34.83, "volume": 3425199.0}, {"date": "2026-05-19", "close": 34.36, "volume": 2634207.0}, {"date": "2026-05-20", "close": 35.03, "volume": 4103520.0}, {"date": "2026-05-21", "close": 35.23, "volume": 1447301.0}, {"date": "2026-05-22", "close": 34.93, "volume": 1251525.0}, {"date": "2026-05-26", "close": 35.36, "volume": 2059710.0}, {"date": "2026-05-27", "close": 35.29, "volume": 1314755.0}, {"date": "2026-05-28", "close": 35.1, "volume": 1138455.0}, {"date": "2026-05-29", "close": 34.94, "volume": 3410151.0}, {"date": "2026-06-01", "close": 34.72, "volume": 3699829.0}, {"date": "2026-06-02", "close": 34.95, "volume": 1416538.0}, {"date": "2026-06-03", "close": 34.0, "volume": 5410647.0}, {"date": "2026-06-04", "close": 34.04, "volume": 1242413.0}, {"date": "2026-06-05", "close": 33.14, "volume": 3632325.0}, {"date": "2026-06-08", "close": 32.79, "volume": 6401641.0}, {"date": "2026-06-09", "close": 33.22, "volume": 2437428.0}, {"date": "2026-06-10", "close": 33.1, "volume": 2543585.0}, {"date": "2026-06-11", "close": 34.44, "volume": 3023004.0}, {"date": "2026-06-12", "close": 34.85, "volume": 1658818.0}, {"date": "2026-06-15", "close": 34.41, "volume": 1896707.0}, {"date": "2026-06-16", "close": 34.3, "volume": 1512405.0}, {"date": "2026-06-17", "close": 34.07, "volume": 1688851.0}, {"date": "2026-06-18", "close": 33.9, "volume": 2631567.0}, {"date": "2026-06-22", "close": 33.99, "volume": 1515766.0}, {"date": "2026-06-23", "close": 33.52, "volume": 1365432.0}, {"date": "2026-06-24", "close": 33.16, "volume": 2182779.0}, {"date": "2026-06-25", "close": 33.56, "volume": 3025850.0}, {"date": "2026-06-26", "close": 33.81, "volume": 900253.0}, {"date": "2026-06-29", "close": 33.84, "volume": 1192213.0}, {"date": "2026-06-30", "close": 33.75, "volume": 1602816.0}, {"date": "2026-07-01", "close": 33.54, "volume": 1683087.0}, {"date": "2026-07-02", "close": 33.69, "volume": 1341481.0}, {"date": "2026-07-06", "close": 34.13, "volume": 923253.0}, {"date": "2026-07-07", "close": 33.72, "volume": 1086216.0}, {"date": "2026-07-08", "close": 33.54, "volume": 2276589.0}, {"date": "2026-07-09", "close": 33.82, "volume": 2399515.0}, {"date": "2026-07-10", "close": 34.51, "volume": 1826016.0}, {"date": "2026-07-13", "close": 34.11, "volume": 2438294.0}, {"date": "2026-07-14", "close": 34.71, "volume": 3567158.0}, {"date": "2026-07-15", "close": 34.66, "volume": 2054425.0}, {"date": "2026-07-16", "close": 34.11, "volume": 1554437.0}, {"date": "2026-07-17", "close": 34.07, "volume": 1558485.0}, {"date": "2026-07-20", "close": 34.24, "volume": 770561.0}, {"date": "2026-07-21", "close": 34.69, "volume": 2334693.0}, {"date": "2026-07-22", "close": 35.41, "volume": 2231618.0}, {"date": "2026-07-23", "close": 34.84, "volume": 3311016.0}, {"date": "2026-07-24", "close": 34.64, "volume": 1622694.0}, {"date": "2026-07-27", "close": 34.81, "volume": 1132751.0}, {"date": "2026-07-28", "close": 34.88, "volume": 1529113.0}, {"date": "2026-07-29", "close": 34.3, "volume": 1905494.0}, {"date": "2026-07-30", "close": 35.38, "volume": 2379596.0}, {"date": "2026-07-31", "close": 35.37, "volume": 5463254.0}, {"date": "2026-08-03", "close": 35.16, "volume": 5550536.0}, {"date": "2026-08-04", "close": 35.08, "volume": 1115510.0}, {"date": "2026-08-05", "close": 35.09, "volume": 4396291.0}, {"date": "2026-08-06", "close": 34.91, "volume": 2173099.0}, {"date": "2026-08-07", "close": 34.62, "volume": 1384613.0}], "refreshing": true}