{"ticker": "PBA", "overview": {"cik": "1546066", "ticker": "PBA", "name": "PEMBINA PIPELINE CORP", "industry": "Oil & Gas Field Exploration Services", "country": "Canada", "sic": "1382", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001546066-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001546066-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135996", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000016", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001546066-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001546066-26-000013", "price_sensitive": true}, {"form": "F-X", "date": "2026-01-26", "title": "Form F-X", "accession": "0001193125-26-021348", "price_sensitive": false}, {"form": "F-10", "date": "2026-01-26", "title": "Form F-10", "accession": "0001193125-26-021327", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "Foreign material event", "accession": "0001546066-25-000103", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "Foreign material event", "accession": "0001546066-25-000101", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-25-000100", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "PEMBINA PIPELINE CORP. 6-K", "accession": "0001546066-25-000096", "price_sensitive": true}]}, "description": "PEMBINA PIPELINE CORP trades as PBA on the NYSE and is registered in Canada, classified under Oil & Gas Field Exploration Services (SIC 1382). Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "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": "PBA", "has_prices": true, "as_of": "2026-08-07", "last": 47.5, "prev_close": 48.0, "change": -0.5, "change_pct": -0.010416666666666666, "session_volume": 774939.0, "vwap_5": 47.83276850273798, "vwap_20": 49.68559996330216, "vwap_60": 48.322605221390305, "vwap_250": 42.34659151582966, "high_52w": 51.37, "low_52w": 36.52, "avg_volume_20": 928120.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T60", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "ew\nS O: Hern Family Foundation\nPembina Pipeline Corp. Ordinary\nShares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells PBA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "HOUSE-2025-20029061-T5", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "/2025$1,001 - $15,000\nF S: New\nPembina Pipeline Corp. Ordinary\nShares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx trims PBA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872082}, {"id": "HOUSE-2025-20026516-T10", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "/2025$1,001 - $15,000\nF S: New\nPembina Pipeline Corp. Ordinary\nShares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx trims PBA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003122}, {"id": "HOUSE-2022-20021466-T10", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "22$1,001 - $15,000\nF S: New\nJT Pembina Pipeline Corp. Ordinary\nShares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in PBA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264562}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-2", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-26", "timestamp": "2021-01-26", "mins": 3033522}, {"id": "SENATE-0c7816ca9df74ed1af404590dd17209f-1", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c7816ca-9df7-4ed1-af40-4590dd17209f/", "trade_date": "2020-12-30", "timestamp": "2020-12-30", "mins": 3072402}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-149", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445362}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-149", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445362}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-45", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr buys PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456882}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-45", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr buys PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456882}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-34", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-10", "timestamp": "2019-10-10", "mins": 3716082}, {"id": "SENATE-b533f3c33a6f4e5fb9553ab5a9ecf625-6", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr buys PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/", "trade_date": "2019-06-25", "timestamp": "2019-06-25", "mins": 3870162}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-1", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr buys PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907602}, {"id": "SENATE-da821a06fdc4477e948c01a9186d69fa-26", "src": "CONGRESS", "ticker": "PBA", "cik": "", "company": "PEMBINA PIPELINE CORP", "company_raw": "Pembina Pipeline Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824882}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pembina Pipeline Corp. Ordinary Shares (Canada)", "new_value": "PEMBINA PIPELINE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001546066", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001546066", "applied": 1, "detected_at": "2026-10-26T18:53:21.267829"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 100002.0, "net": -85001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-12-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c7816ca-9df7-4ed1-af40-4590dd17209f/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}}], "activity": [{"date": "2026-08-27", "net": -15001.0}], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001546066-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000045", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001546066-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000025", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135996", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000016", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001546066-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001546066-26-000013", "price_sensitive": true}, {"form": "F-X", "date": "2026-01-26", "title": "Form F-X", "accession": "0001193125-26-021348", "price_sensitive": false}, {"form": "F-10", "date": "2026-01-26", "title": "Form F-10", "accession": "0001193125-26-021327", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "Foreign material event", "accession": "0001546066-25-000103", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "Foreign material event", "accession": "0001546066-25-000101", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "PEMBINA PIPELINE CORPORATION 6-K", "accession": "0001546066-25-000100", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "PEMBINA PIPELINE CORP. 6-K", "accession": "0001546066-25-000096", "price_sensitive": true}], "performance": {"ticker": "PBA", "has_prices": true, "summary": {"n": 6, "avg": 0.717283617836224, "win_rate": 1.0, "best": 1.4123920771965464, "worst": 0.3045866520186763, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-07-14", "score": 0.0, "ref_price": 34.69, "return": 0.36927068319400413}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 19.69, "return": 1.4123920771965464}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 19.69, "return": 1.4123920771965464}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-25", "score": 0.0, "ref_price": 36.41, "return": 0.3045866520186763}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-30", "score": 0.0, "ref_price": 35.68, "return": 0.3312780269058296}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 32.23, "return": 0.47378219050574016}]}, "price_series": [{"date": "2016-08-08", "close": 30.06, "volume": 194736.0}, {"date": "2016-08-09", "close": 30.24, "volume": 204637.0}, {"date": "2016-08-10", "close": 30.2, "volume": 213373.0}, {"date": "2016-08-11", "close": 30.53, "volume": 145509.0}, {"date": "2016-08-12", "close": 30.52, "volume": 118194.0}, {"date": "2016-08-15", "close": 30.75, "volume": 128691.0}, {"date": "2016-08-16", "close": 30.81, "volume": 131629.0}, {"date": "2016-08-17", "close": 30.78, "volume": 157867.0}, {"date": "2016-08-18", "close": 31.08, "volume": 179563.0}, {"date": "2016-08-19", "close": 30.52, "volume": 161493.0}, {"date": "2016-08-22", "close": 30.51, "volume": 167284.0}, {"date": "2016-08-23", "close": 30.85, "volume": 161745.0}, {"date": "2016-08-24", "close": 30.64, "volume": 147642.0}, {"date": "2016-08-25", "close": 30.53, "volume": 158507.0}, {"date": "2016-08-26", "close": 30.49, "volume": 139909.0}, {"date": "2016-08-29", "close": 30.36, "volume": 123582.0}, {"date": "2016-08-30", "close": 30.26, "volume": 111398.0}, {"date": "2016-08-31", "close": 30.16, "volume": 256674.0}, {"date": "2016-09-01", "close": 29.94, "volume": 194673.0}, {"date": "2016-09-02", "close": 30.96, "volume": 200490.0}, {"date": "2016-09-06", "close": 31.0, "volume": 242855.0}, {"date": "2016-09-07", "close": 30.62, "volume": 203177.0}, {"date": "2016-09-08", "close": 30.9, "volume": 231808.0}, {"date": "2016-09-09", "close": 30.1, "volume": 168100.0}, {"date": "2016-09-12", "close": 30.11, "volume": 168028.0}, {"date": "2016-09-13", "close": 28.98, "volume": 246870.0}, {"date": "2016-09-14", "close": 29.09, "volume": 121483.0}, {"date": "2016-09-15", "close": 29.5, "volume": 161339.0}, {"date": "2016-09-16", "close": 29.55, "volume": 181622.0}, {"date": "2016-09-19", "close": 29.67, "volume": 205017.0}, {"date": "2016-09-20", "close": 29.77, "volume": 166524.0}, {"date": "2016-09-21", "close": 30.32, "volume": 142994.0}, {"date": "2016-09-22", "close": 30.69, "volume": 154492.0}, {"date": "2016-09-23", "close": 30.27, "volume": 154961.0}, {"date": "2016-09-26", "close": 30.01, "volume": 80870.0}, {"date": "2016-09-27", "close": 29.9, "volume": 127579.0}, {"date": "2016-09-28", "close": 30.71, "volume": 178126.0}, {"date": "2016-09-29", "close": 30.66, "volume": 163627.0}, {"date": "2016-09-30", "close": 30.46, "volume": 152406.0}, {"date": "2016-10-03", "close": 30.53, "volume": 117601.0}, {"date": "2016-10-04", "close": 30.27, "volume": 102324.0}, {"date": "2016-10-05", "close": 30.54, "volume": 154404.0}, {"date": "2016-10-06", "close": 30.47, "volume": 99612.0}, {"date": "2016-10-07", "close": 30.1, "volume": 144528.0}, {"date": "2016-10-10", "close": 30.59, "volume": 80656.0}, {"date": "2016-10-11", "close": 29.98, "volume": 147599.0}, {"date": "2016-10-12", "close": 30.17, "volume": 114062.0}, {"date": "2016-10-13", "close": 30.61, "volume": 193280.0}, {"date": "2016-10-14", "close": 30.42, "volume": 133792.0}, {"date": "2016-10-17", "close": 30.68, "volume": 108481.0}, {"date": "2016-10-18", "close": 31.17, "volume": 163422.0}, {"date": "2016-10-19", "close": 31.47, "volume": 158673.0}, {"date": "2016-10-20", "close": 31.69, "volume": 170580.0}, {"date": "2016-10-21", "close": 31.38, "volume": 181129.0}, {"date": "2016-10-24", "close": 31.05, "volume": 107848.0}, {"date": "2016-10-25", "close": 31.0, "volume": 136376.0}, {"date": "2016-10-26", "close": 31.11, "volume": 139956.0}, {"date": "2016-10-27", "close": 31.17, "volume": 118768.0}, {"date": "2016-10-28", "close": 31.04, "volume": 101854.0}, {"date": "2016-10-31", "close": 30.76, "volume": 118630.0}, {"date": "2016-11-01", "close": 30.72, "volume": 134583.0}, {"date": "2016-11-02", "close": 29.41, "volume": 332978.0}, {"date": "2016-11-03", "close": 28.98, "volume": 211452.0}, {"date": "2016-11-04", "close": 29.16, "volume": 225964.0}, {"date": "2016-11-07", "close": 29.67, "volume": 166793.0}, {"date": "2016-11-08", "close": 29.74, "volume": 155593.0}, {"date": "2016-11-09", "close": 29.55, "volume": 207572.0}, {"date": "2016-11-10", "close": 28.94, "volume": 170314.0}, {"date": "2016-11-11", "close": 27.92, "volume": 217193.0}, {"date": "2016-11-14", "close": 27.86, "volume": 180866.0}, {"date": "2016-11-15", "close": 28.33, "volume": 154676.0}, {"date": "2016-11-16", "close": 28.2, "volume": 134597.0}, {"date": "2016-11-17", "close": 28.41, "volume": 110248.0}, {"date": "2016-11-18", "close": 28.47, "volume": 153884.0}, {"date": "2016-11-21", "close": 29.32, "volume": 179137.0}, {"date": "2016-11-22", "close": 29.01, "volume": 343931.0}, {"date": "2016-11-23", "close": 28.86, "volume": 134773.0}, {"date": "2016-11-25", "close": 28.67, "volume": 68941.0}, {"date": "2016-11-28", "close": 28.77, "volume": 162435.0}, {"date": "2016-11-29", "close": 28.63, "volume": 141690.0}, {"date": "2016-11-30", "close": 29.41, "volume": 288064.0}, {"date": "2016-12-01", "close": 29.59, "volume": 187465.0}, {"date": "2016-12-02", "close": 29.82, "volume": 170679.0}, {"date": "2016-12-05", "close": 29.61, "volume": 162435.0}, {"date": "2016-12-06", "close": 29.88, "volume": 277125.0}, {"date": "2016-12-07", "close": 30.29, "volume": 226048.0}, {"date": "2016-12-08", "close": 30.56, "volume": 143262.0}, {"date": "2016-12-09", "close": 30.66, "volume": 120915.0}, {"date": "2016-12-12", "close": 30.95, "volume": 272652.0}, {"date": "2016-12-13", "close": 31.71, "volume": 266868.0}, {"date": "2016-12-14", "close": 31.26, "volume": 284072.0}, {"date": "2016-12-15", "close": 31.23, "volume": 197387.0}, {"date": "2016-12-16", "close": 31.64, "volume": 251981.0}, {"date": "2016-12-19", "close": 31.43, "volume": 176930.0}, {"date": "2016-12-20", "close": 31.54, "volume": 206543.0}, {"date": "2016-12-21", "close": 31.43, "volume": 114743.0}, {"date": "2016-12-22", "close": 31.59, "volume": 139676.0}, {"date": "2016-12-23", "close": 31.43, "volume": 126310.0}, {"date": "2016-12-27", "close": 31.55, "volume": 114704.0}, {"date": "2016-12-28", "close": 31.01, "volume": 148726.0}, {"date": "2016-12-29", "close": 31.27, "volume": 128079.0}, {"date": "2016-12-30", "close": 31.32, "volume": 149702.0}, {"date": "2017-01-03", "close": 31.33, "volume": 258901.0}, {"date": "2017-01-04", "close": 31.69, "volume": 153107.0}, {"date": "2017-01-05", "close": 31.92, "volume": 138810.0}, {"date": "2017-01-06", "close": 31.72, "volume": 127765.0}, {"date": "2017-01-09", "close": 31.55, "volume": 151398.0}, {"date": "2017-01-10", "close": 31.51, "volume": 205484.0}, {"date": "2017-01-11", "close": 31.75, "volume": 228774.0}, {"date": "2017-01-12", "close": 31.86, "volume": 131369.0}, {"date": "2017-01-13", "close": 31.99, "volume": 128218.0}, {"date": "2017-01-17", "close": 32.52, "volume": 276900.0}, {"date": "2017-01-18", "close": 31.57, "volume": 285282.0}, {"date": "2017-01-19", "close": 31.31, "volume": 134941.0}, {"date": "2017-01-20", "close": 31.37, "volume": 152121.0}, {"date": "2017-01-23", "close": 30.86, "volume": 300462.0}, {"date": "2017-01-24", "close": 31.86, "volume": 172826.0}, {"date": "2017-01-25", "close": 32.06, "volume": 139164.0}, {"date": "2017-01-26", "close": 31.8, "volume": 116816.0}, {"date": "2017-01-27", "close": 31.29, "volume": 234483.0}, {"date": "2017-01-30", "close": 30.86, "volume": 328617.0}, {"date": "2017-01-31", "close": 31.01, "volume": 279009.0}, {"date": "2017-02-01", "close": 31.0, "volume": 240647.0}, {"date": "2017-02-02", "close": 31.52, "volume": 260805.0}, {"date": "2017-02-03", "close": 31.77, "volume": 178526.0}, {"date": "2017-02-06", "close": 31.17, "volume": 287665.0}, {"date": "2017-02-07", "close": 30.8, "volume": 260129.0}, {"date": "2017-02-08", "close": 30.94, "volume": 215150.0}, {"date": "2017-02-09", "close": 31.04, "volume": 163071.0}, {"date": "2017-02-10", "close": 31.43, "volume": 262337.0}, {"date": "2017-02-13", "close": 31.37, "volume": 409189.0}, {"date": "2017-02-14", "close": 31.47, "volume": 209421.0}, {"date": "2017-02-15", "close": 31.32, "volume": 193142.0}, {"date": "2017-02-16", "close": 32.64, "volume": 547057.0}, {"date": "2017-02-17", "close": 32.71, "volume": 327096.0}, {"date": "2017-02-21", "close": 32.58, "volume": 254855.0}, {"date": "2017-02-22", "close": 32.38, "volume": 370514.0}, {"date": "2017-02-23", "close": 32.21, "volume": 564966.0}, {"date": "2017-02-24", "close": 32.45, "volume": 783086.0}, {"date": "2017-02-27", "close": 32.67, "volume": 438537.0}, {"date": "2017-02-28", "close": 32.31, "volume": 398483.0}, {"date": "2017-03-01", "close": 32.22, "volume": 374912.0}, {"date": "2017-03-02", "close": 32.06, "volume": 252254.0}, {"date": "2017-03-03", "close": 32.03, "volume": 252063.0}, {"date": "2017-03-06", "close": 32.21, "volume": 363350.0}, {"date": "2017-03-07", "close": 32.37, "volume": 291294.0}, {"date": "2017-03-08", "close": 31.95, "volume": 413421.0}, {"date": "2017-03-09", "close": 31.9, "volume": 346477.0}, {"date": "2017-03-10", "close": 32.0, "volume": 241795.0}, {"date": "2017-03-13", "close": 32.1, "volume": 311518.0}, {"date": "2017-03-14", "close": 31.66, "volume": 235135.0}, {"date": "2017-03-15", "close": 32.31, "volume": 252832.0}, {"date": "2017-03-16", "close": 32.22, "volume": 240721.0}, {"date": "2017-03-17", "close": 32.02, "volume": 239181.0}, {"date": "2017-03-20", "close": 31.89, "volume": 190017.0}, {"date": "2017-03-21", "close": 31.84, "volume": 266004.0}, {"date": "2017-03-22", "close": 31.8, "volume": 218910.0}, {"date": "2017-03-23", "close": 31.87, "volume": 245047.0}, {"date": "2017-03-24", "close": 31.7, "volume": 228173.0}, {"date": "2017-03-27", "close": 31.96, "volume": 220552.0}, {"date": "2017-03-28", "close": 32.07, "volume": 242236.0}, {"date": "2017-03-29", "close": 31.84, "volume": 510582.0}, {"date": "2017-03-30", "close": 31.64, "volume": 230065.0}, {"date": "2017-03-31", "close": 31.71, "volume": 239132.0}, {"date": "2017-04-03", "close": 31.38, "volume": 334732.0}, {"date": "2017-04-04", "close": 32.02, "volume": 431306.0}, {"date": "2017-04-05", "close": 32.1, "volume": 341247.0}, {"date": "2017-04-06", "close": 32.42, "volume": 265634.0}, {"date": "2017-04-07", "close": 32.54, "volume": 187168.0}, {"date": "2017-04-10", "close": 33.05, "volume": 268450.0}, {"date": "2017-04-11", "close": 33.13, "volume": 296331.0}, {"date": "2017-04-12", "close": 33.4, "volume": 255437.0}, {"date": "2017-04-13", "close": 33.12, "volume": 309998.0}, {"date": "2017-04-17", "close": 33.3, "volume": 223043.0}, {"date": "2017-04-18", "close": 32.9, "volume": 281648.0}, {"date": "2017-04-19", "close": 32.66, "volume": 377719.0}, {"date": "2017-04-20", "close": 32.82, "volume": 362672.0}, {"date": "2017-04-21", "close": 32.78, "volume": 333370.0}, {"date": "2017-04-24", "close": 32.75, "volume": 346000.0}, {"date": "2017-04-25", "close": 32.81, "volume": 290999.0}, {"date": "2017-04-26", "close": 32.26, "volume": 323550.0}, {"date": "2017-04-27", "close": 31.84, "volume": 359810.0}, {"date": "2017-04-28", "close": 31.88, "volume": 215146.0}, {"date": "2017-05-01", "close": 30.74, "volume": 705640.0}, {"date": "2017-05-02", "close": 31.39, "volume": 645689.0}, {"date": "2017-05-03", "close": 31.54, "volume": 588740.0}, {"date": "2017-05-04", "close": 30.86, "volume": 514295.0}, {"date": "2017-05-05", "close": 31.85, "volume": 445669.0}, {"date": "2017-05-08", "close": 32.22, "volume": 401231.0}, {"date": "2017-05-09", "close": 31.86, "volume": 371816.0}, {"date": "2017-05-10", "close": 32.2, "volume": 274165.0}, {"date": "2017-05-11", "close": 31.86, "volume": 343465.0}, {"date": "2017-05-12", "close": 31.87, "volume": 250346.0}, {"date": "2017-05-15", "close": 32.41, "volume": 313860.0}, {"date": "2017-05-16", "close": 32.23, "volume": 406312.0}, {"date": "2017-05-17", "close": 31.6, "volume": 261956.0}, {"date": "2017-05-18", "close": 31.55, "volume": 288034.0}, {"date": "2017-05-19", "close": 32.66, "volume": 369855.0}, {"date": "2017-05-22", "close": 32.66, "volume": 201041.0}, {"date": "2017-05-23", "close": 32.36, "volume": 268717.0}, {"date": "2017-05-24", "close": 32.58, "volume": 378969.0}, {"date": "2017-05-25", "close": 32.44, "volume": 351691.0}, {"date": "2017-05-26", "close": 32.09, "volume": 261484.0}, {"date": "2017-05-30", "close": 31.97, "volume": 241038.0}, {"date": "2017-05-31", "close": 31.96, "volume": 353407.0}, {"date": "2017-06-01", "close": 32.4, "volume": 265349.0}, {"date": "2017-06-02", "close": 32.48, "volume": 206651.0}, {"date": "2017-06-05", "close": 32.7, "volume": 347947.0}, {"date": "2017-06-06", "close": 32.82, "volume": 281472.0}, {"date": "2017-06-07", "close": 32.47, "volume": 400285.0}, {"date": "2017-06-08", "close": 32.56, "volume": 269986.0}, {"date": "2017-06-09", "close": 32.82, "volume": 252142.0}, {"date": "2017-06-12", "close": 32.95, "volume": 315881.0}, {"date": "2017-06-13", "close": 33.36, "volume": 321200.0}, {"date": "2017-06-14", "close": 32.69, "volume": 294262.0}, {"date": "2017-06-15", "close": 32.63, "volume": 377405.0}, {"date": "2017-06-16", "close": 33.0, "volume": 1021224.0}, {"date": "2017-06-19", "close": 33.02, "volume": 259714.0}, {"date": "2017-06-20", "close": 32.14, "volume": 347862.0}, {"date": "2017-06-21", "close": 31.75, "volume": 391178.0}, {"date": "2017-06-22", "close": 32.01, "volume": 398749.0}, {"date": "2017-06-23", "close": 32.42, "volume": 548549.0}, {"date": "2017-06-26", "close": 32.46, "volume": 448226.0}, {"date": "2017-06-27", "close": 32.49, "volume": 348476.0}, {"date": "2017-06-28", "close": 33.4, "volume": 383869.0}, {"date": "2017-06-29", "close": 33.01, "volume": 445284.0}, {"date": "2017-06-30", "close": 33.12, "volume": 530664.0}, {"date": "2017-07-03", "close": 33.46, "volume": 86268.0}, {"date": "2017-07-05", "close": 33.06, "volume": 402605.0}, {"date": "2017-07-06", "close": 32.99, "volume": 329166.0}, {"date": "2017-07-07", "close": 33.18, "volume": 279627.0}, {"date": "2017-07-10", "close": 33.12, "volume": 279401.0}, {"date": "2017-07-11", "close": 32.85, "volume": 373787.0}, {"date": "2017-07-12", "close": 33.45, "volume": 550396.0}, {"date": "2017-07-13", "close": 33.41, "volume": 301941.0}, {"date": "2017-07-14", "close": 33.99, "volume": 302969.0}, {"date": "2017-07-17", "close": 33.82, "volume": 262828.0}, {"date": "2017-07-18", "close": 33.97, "volume": 280509.0}, {"date": "2017-07-19", "close": 34.49, "volume": 306727.0}, {"date": "2017-07-20", "close": 34.81, "volume": 403490.0}, {"date": "2017-07-21", "close": 34.6, "volume": 425230.0}, {"date": "2017-07-24", "close": 34.52, "volume": 231025.0}, {"date": "2017-07-25", "close": 34.68, "volume": 315962.0}, {"date": "2017-07-26", "close": 34.6, "volume": 492905.0}, {"date": "2017-07-27", "close": 34.0, "volume": 551119.0}, {"date": "2017-07-28", "close": 34.18, "volume": 234439.0}, {"date": "2017-07-31", "close": 34.1, "volume": 481598.0}, {"date": "2017-08-01", "close": 34.22, "volume": 429361.0}, {"date": "2017-08-02", "close": 33.86, "volume": 747502.0}, {"date": "2017-08-03", "close": 33.86, "volume": 307707.0}, {"date": "2017-08-04", "close": 33.33, "volume": 372350.0}, {"date": "2017-08-07", "close": 33.33, "volume": 155320.0}, {"date": "2017-08-08", "close": 33.13, "volume": 336229.0}, {"date": "2017-08-09", "close": 32.99, "volume": 475837.0}, {"date": "2017-08-10", "close": 31.81, "volume": 543521.0}, {"date": "2017-08-11", "close": 32.02, "volume": 530492.0}, {"date": "2017-08-14", "close": 32.01, "volume": 455626.0}, {"date": "2017-08-15", "close": 31.46, "volume": 329997.0}, {"date": "2017-08-16", "close": 31.81, "volume": 613497.0}, {"date": "2017-08-17", "close": 31.38, "volume": 366538.0}, {"date": "2017-08-18", "close": 31.41, "volume": 267941.0}, {"date": "2017-08-21", "close": 31.27, "volume": 279570.0}, {"date": "2017-08-22", "close": 31.63, "volume": 285827.0}, {"date": "2017-08-23", "close": 31.89, "volume": 359222.0}, {"date": "2017-08-24", "close": 31.92, "volume": 203041.0}, {"date": "2017-08-25", "close": 31.92, "volume": 169573.0}, {"date": "2017-08-28", "close": 31.54, "volume": 228299.0}, {"date": "2017-08-29", "close": 31.55, "volume": 240617.0}, {"date": "2017-08-30", "close": 31.53, "volume": 279754.0}, {"date": "2017-08-31", "close": 32.23, "volume": 365856.0}, {"date": "2017-09-01", "close": 32.7, "volume": 323217.0}, {"date": "2017-09-05", "close": 32.5, "volume": 366616.0}, {"date": "2017-09-06", "close": 32.94, "volume": 269746.0}, {"date": "2017-09-07", "close": 33.26, "volume": 331643.0}, {"date": "2017-09-08", "close": 33.36, "volume": 262625.0}, {"date": "2017-09-11", "close": 33.54, "volume": 327704.0}, {"date": "2017-09-12", "close": 33.63, "volume": 225051.0}, {"date": "2017-09-13", "close": 33.99, "volume": 379931.0}, {"date": "2017-09-14", "close": 34.14, "volume": 387520.0}, {"date": "2017-09-15", "close": 34.07, "volume": 296786.0}, {"date": "2017-09-18", "close": 33.96, "volume": 394889.0}, {"date": "2017-09-19", "close": 34.51, "volume": 375301.0}, {"date": "2017-09-20", "close": 34.26, "volume": 566590.0}, {"date": "2017-09-21", "close": 34.7, "volume": 390653.0}, {"date": "2017-09-22", "close": 34.13, "volume": 427562.0}, {"date": "2017-09-25", "close": 35.19, "volume": 775538.0}, {"date": "2017-09-26", "close": 35.05, "volume": 462890.0}, {"date": "2017-09-27", "close": 34.85, "volume": 384708.0}, {"date": "2017-09-28", "close": 35.52, "volume": 462680.0}, {"date": "2017-09-29", "close": 35.1, "volume": 633654.0}, {"date": "2017-10-02", "close": 34.93, "volume": 405428.0}, {"date": "2017-10-03", "close": 35.37, "volume": 713859.0}, {"date": "2017-10-04", "close": 34.63, "volume": 639953.0}, {"date": "2017-10-05", "close": 34.07, "volume": 721986.0}, {"date": "2017-10-06", "close": 34.0, "volume": 432252.0}, {"date": "2017-10-09", "close": 33.92, "volume": 206741.0}, {"date": "2017-10-10", "close": 34.19, "volume": 612947.0}, {"date": "2017-10-11", "close": 34.62, "volume": 510901.0}, {"date": "2017-10-12", "close": 34.3, "volume": 461357.0}, {"date": "2017-10-13", "close": 34.35, "volume": 336090.0}, {"date": "2017-10-16", "close": 34.24, "volume": 304517.0}, {"date": "2017-10-17", "close": 33.82, "volume": 484403.0}, {"date": "2017-10-18", "close": 33.46, "volume": 439397.0}, {"date": "2017-10-19", "close": 33.33, "volume": 355700.0}, {"date": "2017-10-20", "close": 32.86, "volume": 524677.0}, {"date": "2017-10-23", "close": 32.82, "volume": 401210.0}, {"date": "2017-10-24", "close": 32.45, "volume": 300441.0}, {"date": "2017-10-25", "close": 31.81, "volume": 538765.0}, {"date": "2017-10-26", "close": 31.88, "volume": 331638.0}, {"date": "2017-10-27", "close": 32.76, "volume": 575661.0}, {"date": "2017-10-30", "close": 33.08, "volume": 437499.0}, {"date": "2017-10-31", "close": 33.07, "volume": 375394.0}, {"date": "2017-11-01", "close": 33.66, "volume": 529598.0}, {"date": "2017-11-02", "close": 33.55, "volume": 955187.0}, {"date": "2017-11-03", "close": 34.81, "volume": 821420.0}, {"date": "2017-11-06", "close": 35.44, "volume": 794555.0}, {"date": "2017-11-07", "close": 35.83, "volume": 1353799.0}, {"date": "2017-11-08", "close": 36.27, "volume": 853731.0}, {"date": "2017-11-09", "close": 36.1, "volume": 762279.0}, {"date": "2017-11-10", "close": 35.8, "volume": 578663.0}, {"date": "2017-11-13", "close": 35.77, "volume": 418346.0}, {"date": "2017-11-14", "close": 35.22, "volume": 447113.0}, {"date": "2017-11-15", "close": 34.85, "volume": 458840.0}, {"date": "2017-11-16", "close": 34.83, "volume": 356071.0}, {"date": "2017-11-17", "close": 34.78, "volume": 427121.0}, {"date": "2017-11-20", "close": 34.54, "volume": 464366.0}, {"date": "2017-11-21", "close": 34.83, "volume": 363762.0}, {"date": "2017-11-22", "close": 34.86, "volume": 399066.0}, {"date": "2017-11-24", "close": 35.24, "volume": 305409.0}, {"date": "2017-11-27", "close": 34.62, "volume": 357827.0}, {"date": "2017-11-28", "close": 34.53, "volume": 588595.0}, {"date": "2017-11-29", "close": 33.91, "volume": 613790.0}, {"date": "2017-11-30", "close": 34.86, "volume": 1159798.0}, {"date": "2017-12-01", "close": 35.13, "volume": 745765.0}, {"date": "2017-12-04", "close": 34.83, "volume": 581584.0}, {"date": "2017-12-05", "close": 35.07, "volume": 361927.0}, {"date": "2017-12-06", "close": 34.95, "volume": 493506.0}, {"date": "2017-12-07", "close": 35.07, "volume": 352290.0}, {"date": "2017-12-08", "close": 35.18, "volume": 408518.0}, {"date": "2017-12-11", "close": 35.19, "volume": 384650.0}, {"date": "2017-12-12", "close": 35.04, "volume": 333262.0}, {"date": "2017-12-13", "close": 35.01, "volume": 489041.0}, {"date": "2017-12-14", "close": 35.1, "volume": 359230.0}, {"date": "2017-12-15", "close": 34.53, "volume": 431249.0}, {"date": "2017-12-18", "close": 34.66, "volume": 496913.0}, {"date": "2017-12-19", "close": 34.79, "volume": 450267.0}, {"date": "2017-12-20", "close": 35.11, "volume": 551548.0}, {"date": "2017-12-21", "close": 35.33, "volume": 447173.0}, {"date": "2017-12-22", "close": 35.89, "volume": 318016.0}, {"date": "2017-12-26", "close": 35.89, "volume": 223174.0}, {"date": "2017-12-27", "close": 35.98, "volume": 423933.0}, {"date": "2017-12-28", "close": 36.18, "volume": 424559.0}, {"date": "2017-12-29", "close": 36.18, "volume": 488918.0}, {"date": "2018-01-02", "close": 36.56, "volume": 330050.0}, {"date": "2018-01-03", "close": 36.54, "volume": 491500.0}, {"date": "2018-01-04", "close": 36.77, "volume": 548371.0}, {"date": "2018-01-05", "close": 36.62, "volume": 550439.0}, {"date": "2018-01-08", "close": 36.38, "volume": 525818.0}, {"date": "2018-01-09", "close": 36.01, "volume": 474501.0}, {"date": "2018-01-10", "close": 34.98, "volume": 623519.0}, {"date": "2018-01-11", "close": 35.35, "volume": 752890.0}, {"date": "2018-01-12", "close": 35.43, "volume": 455173.0}, {"date": "2018-01-16", "close": 35.21, "volume": 566940.0}, {"date": "2018-01-17", "close": 35.08, "volume": 671265.0}, {"date": "2018-01-18", "close": 35.21, "volume": 477342.0}, {"date": "2018-01-19", "close": 35.02, "volume": 452625.0}, {"date": "2018-01-22", "close": 35.09, "volume": 373482.0}, {"date": "2018-01-23", "close": 35.11, "volume": 487757.0}, {"date": "2018-01-24", "close": 34.94, "volume": 342153.0}, {"date": "2018-01-25", "close": 34.35, "volume": 382527.0}, {"date": "2018-01-26", "close": 34.74, "volume": 408512.0}, {"date": "2018-01-29", "close": 34.39, "volume": 491725.0}, {"date": "2018-01-30", "close": 33.57, "volume": 397299.0}, {"date": "2018-01-31", "close": 34.11, "volume": 490408.0}, {"date": "2018-02-01", "close": 33.8, "volume": 420467.0}, {"date": "2018-02-02", "close": 32.82, "volume": 420937.0}, {"date": "2018-02-05", "close": 32.13, "volume": 641469.0}, {"date": "2018-02-06", "close": 32.53, "volume": 1092554.0}, {"date": "2018-02-07", "close": 32.41, "volume": 698399.0}, {"date": "2018-02-08", "close": 31.24, "volume": 556970.0}, {"date": "2018-02-09", "close": 30.94, "volume": 854198.0}, {"date": "2018-02-12", "close": 31.81, "volume": 611298.0}, {"date": "2018-02-13", "close": 31.88, "volume": 348097.0}, {"date": "2018-02-14", "close": 32.28, "volume": 552815.0}, {"date": "2018-02-15", "close": 32.59, "volume": 609125.0}, {"date": "2018-02-16", "close": 32.84, "volume": 658490.0}, {"date": "2018-02-20", "close": 32.66, "volume": 612483.0}, {"date": "2018-02-21", "close": 32.58, "volume": 581209.0}, {"date": "2018-02-22", "close": 32.31, "volume": 571750.0}, {"date": "2018-02-23", "close": 33.57, "volume": 999083.0}, {"date": "2018-02-26", "close": 33.68, "volume": 623261.0}, {"date": "2018-02-27", "close": 33.05, "volume": 485045.0}, {"date": "2018-02-28", "close": 32.13, "volume": 720598.0}, {"date": "2018-03-01", "close": 32.0, "volume": 645906.0}, {"date": "2018-03-02", "close": 31.92, "volume": 499762.0}, {"date": "2018-03-05", "close": 31.87, "volume": 554963.0}, {"date": "2018-03-06", "close": 32.18, "volume": 443148.0}, {"date": "2018-03-07", "close": 31.74, "volume": 535812.0}, {"date": "2018-03-08", "close": 31.96, "volume": 610455.0}, {"date": "2018-03-09", "close": 32.39, "volume": 465844.0}, {"date": "2018-03-12", "close": 32.24, "volume": 514679.0}, {"date": "2018-03-13", "close": 31.84, "volume": 496672.0}, {"date": "2018-03-14", "close": 31.67, "volume": 427155.0}, {"date": "2018-03-15", "close": 31.16, "volume": 1093443.0}, {"date": "2018-03-16", "close": 31.38, "volume": 1157703.0}, {"date": "2018-03-19", "close": 31.28, "volume": 704562.0}, {"date": "2018-03-20", "close": 31.11, "volume": 722641.0}, {"date": "2018-03-21", "close": 31.99, "volume": 603647.0}, {"date": "2018-03-22", "close": 31.17, "volume": 660389.0}, {"date": "2018-03-23", "close": 30.79, "volume": 690223.0}, {"date": "2018-03-26", "close": 30.87, "volume": 584466.0}, {"date": "2018-03-27", "close": 30.88, "volume": 706313.0}, {"date": "2018-03-28", "close": 30.59, "volume": 562286.0}, {"date": "2018-03-29", "close": 31.23, "volume": 538576.0}, {"date": "2018-04-02", "close": 30.39, "volume": 660054.0}, {"date": "2018-04-03", "close": 30.05, "volume": 938769.0}, {"date": "2018-04-04", "close": 30.25, "volume": 744908.0}, {"date": "2018-04-05", "close": 30.84, "volume": 585114.0}, {"date": "2018-04-06", "close": 30.53, "volume": 548322.0}, {"date": "2018-04-09", "close": 30.91, "volume": 607812.0}, {"date": "2018-04-10", "close": 31.7, "volume": 768214.0}, {"date": "2018-04-11", "close": 31.78, "volume": 612841.0}, {"date": "2018-04-12", "close": 31.48, "volume": 534133.0}, {"date": "2018-04-13", "close": 32.02, "volume": 688627.0}, {"date": "2018-04-16", "close": 32.57, "volume": 750840.0}, {"date": "2018-04-17", "close": 33.36, "volume": 769041.0}, {"date": "2018-04-18", "close": 33.72, "volume": 693765.0}, {"date": "2018-04-19", "close": 32.78, "volume": 514402.0}, {"date": "2018-04-20", "close": 32.27, "volume": 531921.0}, {"date": "2018-04-23", "close": 32.32, "volume": 496988.0}, {"date": "2018-04-24", "close": 31.46, "volume": 574314.0}, {"date": "2018-04-25", "close": 31.42, "volume": 511100.0}, {"date": "2018-04-26", "close": 31.56, "volume": 471384.0}, {"date": "2018-04-27", "close": 31.91, "volume": 559519.0}, {"date": "2018-04-30", "close": 31.86, "volume": 497349.0}, {"date": "2018-05-01", "close": 31.73, "volume": 360722.0}, {"date": "2018-05-02", "close": 31.84, "volume": 760275.0}, {"date": "2018-05-03", "close": 31.95, "volume": 557834.0}, {"date": "2018-05-04", "close": 33.94, "volume": 949361.0}, {"date": "2018-05-07", "close": 34.19, "volume": 883075.0}, {"date": "2018-05-08", "close": 34.19, "volume": 610945.0}, {"date": "2018-05-09", "close": 34.24, "volume": 562249.0}, {"date": "2018-05-10", "close": 34.47, "volume": 550676.0}, {"date": "2018-05-11", "close": 34.65, "volume": 466152.0}, {"date": "2018-05-14", "close": 34.89, "volume": 486687.0}, {"date": "2018-05-15", "close": 34.63, "volume": 639181.0}, {"date": "2018-05-16", "close": 34.64, "volume": 492726.0}, {"date": "2018-05-17", "close": 34.74, "volume": 430392.0}, {"date": "2018-05-18", "close": 34.42, "volume": 629445.0}, {"date": "2018-05-21", "close": 34.63, "volume": 186555.0}, {"date": "2018-05-22", "close": 34.62, "volume": 374227.0}, {"date": "2018-05-23", "close": 34.39, "volume": 365669.0}, {"date": "2018-05-24", "close": 33.86, "volume": 358407.0}, {"date": "2018-05-25", "close": 33.36, "volume": 514411.0}, {"date": "2018-05-29", "close": 33.85, "volume": 648518.0}, {"date": "2018-05-30", "close": 34.97, "volume": 843525.0}, {"date": "2018-05-31", "close": 34.77, "volume": 719038.0}, {"date": "2018-06-01", "close": 34.64, "volume": 431796.0}, {"date": "2018-06-04", "close": 34.46, "volume": 728881.0}, {"date": "2018-06-05", "close": 34.44, "volume": 660896.0}, {"date": "2018-06-06", "close": 34.37, "volume": 647421.0}, {"date": "2018-06-07", "close": 34.54, "volume": 565372.0}, {"date": "2018-06-08", "close": 34.65, "volume": 304674.0}, {"date": "2018-06-11", "close": 34.74, "volume": 796685.0}, {"date": "2018-06-12", "close": 34.4, "volume": 711696.0}, {"date": "2018-06-13", "close": 34.33, "volume": 555999.0}, {"date": "2018-06-14", "close": 34.56, "volume": 744337.0}, {"date": "2018-06-15", "close": 34.35, "volume": 931095.0}, {"date": "2018-06-18", "close": 34.84, "volume": 532355.0}, {"date": "2018-06-19", "close": 34.54, "volume": 382811.0}, {"date": "2018-06-20", "close": 34.97, "volume": 425884.0}, {"date": "2018-06-21", "close": 34.57, "volume": 391831.0}, {"date": "2018-06-22", "close": 34.67, "volume": 387807.0}, {"date": "2018-06-25", "close": 34.24, "volume": 545537.0}, {"date": "2018-06-26", "close": 34.3, "volume": 468706.0}, {"date": "2018-06-27", "close": 34.16, "volume": 1208882.0}, {"date": "2018-06-28", "close": 34.13, "volume": 636727.0}, {"date": "2018-06-29", "close": 34.62, "volume": 968539.0}, {"date": "2018-07-02", "close": 34.62, "volume": 540142.0}, {"date": "2018-07-03", "close": 34.68, "volume": 439313.0}, {"date": "2018-07-05", "close": 34.55, "volume": 718864.0}, {"date": "2018-07-06", "close": 35.39, "volume": 428675.0}, {"date": "2018-07-09", "close": 35.36, "volume": 429253.0}, {"date": "2018-07-10", "close": 35.54, "volume": 321591.0}, {"date": "2018-07-11", "close": 35.07, "volume": 265185.0}, {"date": "2018-07-12", "close": 35.63, "volume": 306395.0}, {"date": "2018-07-13", "close": 35.47, "volume": 327235.0}, {"date": "2018-07-16", "close": 35.09, "volume": 320586.0}, {"date": "2018-07-17", "close": 34.38, "volume": 608991.0}, {"date": "2018-07-18", "close": 34.63, "volume": 424728.0}, {"date": "2018-07-19", "close": 34.93, "volume": 456438.0}, {"date": "2018-07-20", "close": 35.03, "volume": 385951.0}, {"date": "2018-07-23", "close": 35.06, "volume": 405902.0}, {"date": "2018-07-24", "close": 35.16, "volume": 364915.0}, {"date": "2018-07-25", "close": 35.46, "volume": 404562.0}, {"date": "2018-07-26", "close": 35.25, "volume": 743850.0}, {"date": "2018-07-27", "close": 34.96, "volume": 533883.0}, {"date": "2018-07-30", "close": 35.39, "volume": 336408.0}, {"date": "2018-07-31", "close": 35.87, "volume": 546096.0}, {"date": "2018-08-01", "close": 35.84, "volume": 610913.0}, {"date": "2018-08-02", "close": 35.92, "volume": 388569.0}, {"date": "2018-08-03", "close": 36.59, "volume": 472065.0}, {"date": "2018-08-06", "close": 36.69, "volume": 199390.0}, {"date": "2018-08-07", "close": 35.66, "volume": 592977.0}, {"date": "2018-08-08", "close": 35.59, "volume": 330916.0}, {"date": "2018-08-09", "close": 35.45, "volume": 399769.0}, {"date": "2018-08-10", "close": 35.12, "volume": 715238.0}, {"date": "2018-08-13", "close": 35.18, "volume": 357102.0}, {"date": "2018-08-14", "close": 35.87, "volume": 451915.0}, {"date": "2018-08-15", "close": 35.04, "volume": 463003.0}, {"date": "2018-08-16", "close": 35.05, "volume": 324277.0}, {"date": "2018-08-17", "close": 35.37, "volume": 345342.0}, {"date": "2018-08-20", "close": 35.32, "volume": 209666.0}, {"date": "2018-08-21", "close": 35.0, "volume": 248183.0}, {"date": "2018-08-22", "close": 35.45, "volume": 235616.0}, {"date": "2018-08-23", "close": 35.06, "volume": 283699.0}, {"date": "2018-08-24", "close": 34.98, "volume": 276555.0}, {"date": "2018-08-27", "close": 35.21, "volume": 295481.0}, {"date": "2018-08-28", "close": 34.86, "volume": 327894.0}, {"date": "2018-08-29", "close": 34.8, "volume": 313148.0}, {"date": "2018-08-30", "close": 34.65, "volume": 272897.0}, {"date": "2018-08-31", "close": 34.12, "volume": 448444.0}, {"date": "2018-09-04", "close": 33.41, "volume": 510136.0}, {"date": "2018-09-05", "close": 33.56, "volume": 625173.0}, {"date": "2018-09-06", "close": 33.23, "volume": 604683.0}, {"date": "2018-09-07", "close": 33.02, "volume": 647011.0}, {"date": "2018-09-10", "close": 32.98, "volume": 494629.0}, {"date": "2018-09-11", "close": 33.15, "volume": 363875.0}, {"date": "2018-09-12", "close": 33.24, "volume": 334704.0}, {"date": "2018-09-13", "close": 33.06, "volume": 225670.0}, {"date": "2018-09-14", "close": 33.0, "volume": 266128.0}, {"date": "2018-09-17", "close": 33.04, "volume": 331571.0}, {"date": "2018-09-18", "close": 33.53, "volume": 346042.0}, {"date": "2018-09-19", "close": 33.53, "volume": 363949.0}, {"date": "2018-09-20", "close": 33.49, "volume": 364100.0}, {"date": "2018-09-21", "close": 33.78, "volume": 631632.0}, {"date": "2018-09-24", "close": 34.22, "volume": 461211.0}, {"date": "2018-09-25", "close": 34.36, "volume": 428491.0}, {"date": "2018-09-26", "close": 33.98, "volume": 277890.0}, {"date": "2018-09-27", "close": 34.34, "volume": 384142.0}, {"date": "2018-09-28", "close": 33.99, "volume": 603332.0}, {"date": "2018-10-01", "close": 35.02, "volume": 828403.0}, {"date": "2018-10-02", "close": 35.29, "volume": 902641.0}, {"date": "2018-10-03", "close": 35.23, "volume": 393299.0}, {"date": "2018-10-04", "close": 35.09, "volume": 468210.0}, {"date": "2018-10-05", "close": 35.07, "volume": 371545.0}, {"date": "2018-10-08", "close": 34.97, "volume": 129050.0}, {"date": "2018-10-09", "close": 34.98, "volume": 234255.0}, {"date": "2018-10-10", "close": 33.78, "volume": 465490.0}, {"date": "2018-10-11", "close": 33.36, "volume": 457461.0}, {"date": "2018-10-12", "close": 33.72, "volume": 441969.0}, {"date": "2018-10-15", "close": 33.71, "volume": 287911.0}, {"date": "2018-10-16", "close": 34.5, "volume": 334038.0}, {"date": "2018-10-17", "close": 34.34, "volume": 395925.0}, {"date": "2018-10-18", "close": 33.72, "volume": 331078.0}, {"date": "2018-10-19", "close": 34.19, "volume": 384033.0}, {"date": "2018-10-22", "close": 34.26, "volume": 303021.0}, {"date": "2018-10-23", "close": 34.55, "volume": 994144.0}, {"date": "2018-10-24", "close": 33.65, "volume": 1039104.0}, {"date": "2018-10-25", "close": 33.52, "volume": 1021679.0}, {"date": "2018-10-26", "close": 33.08, "volume": 865040.0}, {"date": "2018-10-29", "close": 32.53, "volume": 502618.0}, {"date": "2018-10-30", "close": 32.37, "volume": 494255.0}, {"date": "2018-10-31", "close": 32.32, "volume": 577909.0}, {"date": "2018-11-01", "close": 32.96, "volume": 361206.0}, {"date": "2018-11-02", "close": 33.07, "volume": 727169.0}, {"date": "2018-11-05", "close": 34.33, "volume": 763061.0}, {"date": "2018-11-06", "close": 34.7, "volume": 490265.0}, {"date": "2018-11-07", "close": 34.98, "volume": 663602.0}, {"date": "2018-11-08", "close": 34.51, "volume": 587243.0}, {"date": "2018-11-09", "close": 34.33, "volume": 655376.0}, {"date": "2018-11-12", "close": 33.98, "volume": 418909.0}, {"date": "2018-11-13", "close": 33.49, "volume": 508250.0}, {"date": "2018-11-14", "close": 33.17, "volume": 522405.0}, {"date": "2018-11-15", "close": 33.6, "volume": 476372.0}, {"date": "2018-11-16", "close": 33.91, "volume": 599182.0}, {"date": "2018-11-19", "close": 34.01, "volume": 457939.0}, {"date": "2018-11-20", "close": 33.58, "volume": 618052.0}, {"date": "2018-11-21", "close": 33.3, "volume": 1112261.0}, {"date": "2018-11-23", "close": 32.37, "volume": 431287.0}, {"date": "2018-11-26", "close": 32.92, "volume": 536923.0}, {"date": "2018-11-27", "close": 33.04, "volume": 440887.0}, {"date": "2018-11-28", "close": 32.91, "volume": 518365.0}, {"date": "2018-11-29", "close": 33.35, "volume": 519946.0}, {"date": "2018-11-30", "close": 33.67, "volume": 714836.0}, {"date": "2018-12-03", "close": 34.18, "volume": 707335.0}, {"date": "2018-12-04", "close": 33.55, "volume": 584468.0}, {"date": "2018-12-06", "close": 32.99, "volume": 788067.0}, {"date": "2018-12-07", "close": 32.52, "volume": 652923.0}, {"date": "2018-12-10", "close": 32.08, "volume": 650094.0}, {"date": "2018-12-11", "close": 32.4, "volume": 615207.0}, {"date": "2018-12-12", "close": 32.64, "volume": 582421.0}, {"date": "2018-12-13", "close": 33.14, "volume": 434089.0}, {"date": "2018-12-14", "close": 32.83, "volume": 521615.0}, {"date": "2018-12-17", "close": 32.0, "volume": 686938.0}, {"date": "2018-12-18", "close": 31.79, "volume": 712088.0}, {"date": "2018-12-19", "close": 31.42, "volume": 612745.0}, {"date": "2018-12-20", "close": 30.51, "volume": 756933.0}, {"date": "2018-12-21", "close": 29.62, "volume": 931112.0}, {"date": "2018-12-24", "close": 28.96, "volume": 540069.0}, {"date": "2018-12-26", "close": 29.77, "volume": 579334.0}, {"date": "2018-12-27", "close": 29.58, "volume": 855263.0}, {"date": "2018-12-28", "close": 29.52, "volume": 725308.0}, {"date": "2018-12-31", "close": 29.67, "volume": 636489.0}, {"date": "2019-01-02", "close": 30.37, "volume": 532894.0}, {"date": "2019-01-03", "close": 30.64, "volume": 471094.0}, {"date": "2019-01-04", "close": 31.49, "volume": 810024.0}, {"date": "2019-01-07", "close": 31.86, "volume": 906120.0}, {"date": "2019-01-08", "close": 32.42, "volume": 806510.0}, {"date": "2019-01-09", "close": 33.15, "volume": 572326.0}, {"date": "2019-01-10", "close": 33.04, "volume": 530927.0}, {"date": "2019-01-11", "close": 32.96, "volume": 525395.0}, {"date": "2019-01-14", "close": 32.76, "volume": 548929.0}, {"date": "2019-01-15", "close": 33.46, "volume": 830856.0}, {"date": "2019-01-16", "close": 33.31, "volume": 411399.0}, {"date": "2019-01-17", "close": 33.82, "volume": 422043.0}, {"date": "2019-01-18", "close": 34.15, "volume": 370170.0}, {"date": "2019-01-22", "close": 33.36, "volume": 576867.0}, {"date": "2019-01-23", "close": 33.1, "volume": 650070.0}, {"date": "2019-01-24", "close": 33.1, "volume": 419331.0}, {"date": "2019-01-25", "close": 33.93, "volume": 547016.0}, {"date": "2019-01-28", "close": 34.26, "volume": 603497.0}, {"date": "2019-01-29", "close": 34.41, "volume": 1007672.0}, {"date": "2019-01-30", "close": 35.42, "volume": 772695.0}, {"date": "2019-01-31", "close": 35.62, "volume": 851008.0}, {"date": "2019-02-01", "close": 35.85, "volume": 990449.0}, {"date": "2019-02-04", "close": 35.75, "volume": 795171.0}, {"date": "2019-02-05", "close": 36.11, "volume": 628501.0}, {"date": "2019-02-06", "close": 36.04, "volume": 458122.0}, {"date": "2019-02-07", "close": 35.66, "volume": 477238.0}, {"date": "2019-02-08", "close": 35.55, "volume": 522852.0}, {"date": "2019-02-11", "close": 35.24, "volume": 529607.0}, {"date": "2019-02-12", "close": 35.63, "volume": 531743.0}, {"date": "2019-02-13", "close": 35.97, "volume": 473421.0}, {"date": "2019-02-14", "close": 36.28, "volume": 609023.0}, {"date": "2019-02-15", "close": 36.76, "volume": 597210.0}, {"date": "2019-02-19", "close": 36.87, "volume": 863089.0}, {"date": "2019-02-20", "close": 36.69, "volume": 1017315.0}, {"date": "2019-02-21", "close": 36.45, "volume": 610903.0}, {"date": "2019-02-22", "close": 36.4, "volume": 827957.0}, {"date": "2019-02-25", "close": 36.25, "volume": 870965.0}, {"date": "2019-02-26", "close": 36.55, "volume": 979428.0}, {"date": "2019-02-27", "close": 36.68, "volume": 655273.0}, {"date": "2019-02-28", "close": 36.64, "volume": 1444025.0}, {"date": "2019-03-01", "close": 36.82, "volume": 654792.0}, {"date": "2019-03-04", "close": 36.76, "volume": 602844.0}, {"date": "2019-03-05", "close": 37.06, "volume": 552460.0}, {"date": "2019-03-06", "close": 36.84, "volume": 729396.0}, {"date": "2019-03-07", "close": 36.93, "volume": 382648.0}, {"date": "2019-03-08", "close": 36.55, "volume": 427764.0}, {"date": "2019-03-11", "close": 36.6, "volume": 567211.0}, {"date": "2019-03-12", "close": 36.72, "volume": 431705.0}, {"date": "2019-03-13", "close": 37.07, "volume": 337027.0}, {"date": "2019-03-14", "close": 37.13, "volume": 323382.0}, {"date": "2019-03-15", "close": 37.01, "volume": 629570.0}, {"date": "2019-03-18", "close": 37.34, "volume": 286136.0}, {"date": "2019-03-19", "close": 37.2, "volume": 311071.0}, {"date": "2019-03-20", "close": 37.64, "volume": 447582.0}, {"date": "2019-03-21", "close": 37.54, "volume": 665452.0}, {"date": "2019-03-22", "close": 36.93, "volume": 453306.0}, {"date": "2019-03-25", "close": 36.46, "volume": 551512.0}, {"date": "2019-03-26", "close": 36.61, "volume": 528704.0}, {"date": "2019-03-27", "close": 36.64, "volume": 561978.0}, {"date": "2019-03-28", "close": 36.68, "volume": 456374.0}, {"date": "2019-03-29", "close": 36.76, "volume": 429472.0}, {"date": "2019-04-01", "close": 37.28, "volume": 619258.0}, {"date": "2019-04-02", "close": 37.57, "volume": 594509.0}, {"date": "2019-04-03", "close": 37.21, "volume": 498056.0}, {"date": "2019-04-04", "close": 37.23, "volume": 449955.0}, {"date": "2019-04-05", "close": 37.5, "volume": 336749.0}, {"date": "2019-04-08", "close": 37.53, "volume": 448373.0}, {"date": "2019-04-09", "close": 37.16, "volume": 347355.0}, {"date": "2019-04-10", "close": 37.47, "volume": 411337.0}, {"date": "2019-04-11", "close": 37.47, "volume": 443104.0}, {"date": "2019-04-12", "close": 37.58, "volume": 415205.0}, {"date": "2019-04-15", "close": 37.52, "volume": 591695.0}, {"date": "2019-04-16", "close": 37.37, "volume": 278910.0}, {"date": "2019-04-17", "close": 37.28, "volume": 318300.0}, {"date": "2019-04-18", "close": 37.32, "volume": 214658.0}, {"date": "2019-04-22", "close": 37.74, "volume": 307237.0}, {"date": "2019-04-23", "close": 37.56, "volume": 317055.0}, {"date": "2019-04-24", "close": 36.88, "volume": 338846.0}, {"date": "2019-04-25", "close": 36.72, "volume": 389106.0}, {"date": "2019-04-26", "close": 36.51, "volume": 766937.0}, {"date": "2019-04-29", "close": 36.15, "volume": 457628.0}, {"date": "2019-04-30", "close": 35.76, "volume": 599154.0}, {"date": "2019-05-01", "close": 35.48, "volume": 624845.0}, {"date": "2019-05-02", "close": 34.98, "volume": 473931.0}, {"date": "2019-05-03", "close": 35.42, "volume": 581938.0}, {"date": "2019-05-06", "close": 35.35, "volume": 733402.0}, {"date": "2019-05-07", "close": 35.03, "volume": 749908.0}, {"date": "2019-05-08", "close": 35.11, "volume": 565211.0}, {"date": "2019-05-09", "close": 35.29, "volume": 486041.0}, {"date": "2019-05-10", "close": 35.51, "volume": 578952.0}, {"date": "2019-05-13", "close": 35.26, "volume": 394773.0}, {"date": "2019-05-14", "close": 35.43, "volume": 424325.0}, {"date": "2019-05-15", "close": 35.78, "volume": 401875.0}, {"date": "2019-05-16", "close": 36.34, "volume": 653756.0}, {"date": "2019-05-17", "close": 36.22, "volume": 381539.0}, {"date": "2019-05-20", "close": 36.22, "volume": 307731.0}, {"date": "2019-05-21", "close": 36.5, "volume": 438717.0}, {"date": "2019-05-22", "close": 36.39, "volume": 533984.0}, {"date": "2019-05-23", "close": 35.62, "volume": 486883.0}, {"date": "2019-05-24", "close": 35.95, "volume": 308166.0}, {"date": "2019-05-28", "close": 36.2, "volume": 1318394.0}, {"date": "2019-05-29", "close": 35.61, "volume": 445525.0}, {"date": "2019-05-30", "close": 35.68, "volume": 675422.0}, {"date": "2019-05-31", "close": 35.67, "volume": 806068.0}, {"date": "2019-06-03", "close": 35.79, "volume": 898256.0}, {"date": "2019-06-04", "close": 36.31, "volume": 445742.0}, {"date": "2019-06-05", "close": 36.04, "volume": 476312.0}, {"date": "2019-06-06", "close": 36.23, "volume": 274268.0}, {"date": "2019-06-07", "close": 36.42, "volume": 344386.0}, {"date": "2019-06-10", "close": 36.46, "volume": 432953.0}, {"date": "2019-06-11", "close": 36.58, "volume": 638955.0}, {"date": "2019-06-12", "close": 36.0, "volume": 2409133.0}, {"date": "2019-06-13", "close": 35.96, "volume": 1042241.0}, {"date": "2019-06-14", "close": 36.06, "volume": 576579.0}, {"date": "2019-06-17", "close": 35.65, "volume": 424674.0}, {"date": "2019-06-18", "close": 36.34, "volume": 583399.0}, {"date": "2019-06-19", "close": 36.9, "volume": 448783.0}, {"date": "2019-06-20", "close": 37.23, "volume": 586104.0}, {"date": "2019-06-21", "close": 37.01, "volume": 494011.0}, {"date": "2019-06-24", "close": 36.8, "volume": 508259.0}, {"date": "2019-06-25", "close": 36.41, "volume": 602593.0}, {"date": "2019-06-26", "close": 36.59, "volume": 563432.0}, {"date": "2019-06-27", "close": 36.62, "volume": 387420.0}, {"date": "2019-06-28", "close": 37.21, "volume": 496719.0}, {"date": "2019-07-01", "close": 37.27, "volume": 192827.0}, {"date": "2019-07-02", "close": 37.02, "volume": 893480.0}, {"date": "2019-07-03", "close": 37.58, "volume": 378667.0}, {"date": "2019-07-05", "close": 37.59, "volume": 376816.0}, {"date": "2019-07-08", "close": 37.25, "volume": 331557.0}, {"date": "2019-07-09", "close": 37.76, "volume": 490065.0}, {"date": "2019-07-10", "close": 38.21, "volume": 404183.0}, {"date": "2019-07-11", "close": 38.45, "volume": 286991.0}, {"date": "2019-07-12", "close": 38.27, "volume": 375720.0}, {"date": "2019-07-15", "close": 38.16, "volume": 255206.0}, {"date": "2019-07-16", "close": 38.22, "volume": 454592.0}, {"date": "2019-07-17", "close": 37.98, "volume": 465912.0}, {"date": "2019-07-18", "close": 37.99, "volume": 615764.0}, {"date": "2019-07-19", "close": 38.08, "volume": 362474.0}, {"date": "2019-07-22", "close": 38.21, "volume": 304991.0}, {"date": "2019-07-23", "close": 37.91, "volume": 300657.0}, {"date": "2019-07-24", "close": 37.64, "volume": 463791.0}, {"date": "2019-07-25", "close": 37.21, "volume": 494966.0}, {"date": "2019-07-26", "close": 36.76, "volume": 381999.0}, {"date": "2019-07-29", "close": 36.46, "volume": 345022.0}, {"date": "2019-07-30", "close": 36.3, "volume": 736498.0}, {"date": "2019-07-31", "close": 36.29, "volume": 525794.0}, {"date": "2019-08-01", "close": 36.6, "volume": 819035.0}, {"date": "2019-08-02", "close": 37.13, "volume": 908157.0}, {"date": "2019-08-05", "close": 36.43, "volume": 538248.0}, {"date": "2019-08-06", "close": 36.54, "volume": 794252.0}, {"date": "2019-08-07", "close": 36.6, "volume": 582122.0}, {"date": "2019-08-08", "close": 36.9, "volume": 553215.0}, {"date": "2019-08-09", "close": 36.91, "volume": 528272.0}, {"date": "2019-08-12", "close": 36.64, "volume": 347042.0}, {"date": "2019-08-13", "close": 37.04, "volume": 562386.0}, {"date": "2019-08-14", "close": 36.27, "volume": 470561.0}, {"date": "2019-08-15", "close": 36.39, "volume": 543873.0}, {"date": "2019-08-16", "close": 36.92, "volume": 342092.0}, {"date": "2019-08-19", "close": 37.2, "volume": 468011.0}, {"date": "2019-08-20", "close": 36.95, "volume": 416649.0}, {"date": "2019-08-21", "close": 36.93, "volume": 850840.0}, {"date": "2019-08-22", "close": 36.51, "volume": 674551.0}, {"date": "2019-08-23", "close": 35.74, "volume": 568527.0}, {"date": "2019-08-26", "close": 35.36, "volume": 953917.0}, {"date": "2019-08-27", "close": 35.37, "volume": 774681.0}, {"date": "2019-08-28", "close": 35.96, "volume": 767110.0}, {"date": "2019-08-29", "close": 36.46, "volume": 1356491.0}, {"date": "2019-08-30", "close": 36.67, "volume": 1140901.0}, {"date": "2019-09-03", "close": 36.71, "volume": 782187.0}, {"date": "2019-09-04", "close": 37.01, "volume": 778229.0}, {"date": "2019-09-05", "close": 36.8, "volume": 871370.0}, {"date": "2019-09-06", "close": 37.02, "volume": 559798.0}, {"date": "2019-09-09", "close": 37.16, "volume": 1806967.0}, {"date": "2019-09-10", "close": 37.42, "volume": 1314074.0}, {"date": "2019-09-11", "close": 37.16, "volume": 1613591.0}, {"date": "2019-09-12", "close": 36.91, "volume": 557526.0}, {"date": "2019-09-13", "close": 37.01, "volume": 999368.0}, {"date": "2019-09-16", "close": 36.93, "volume": 1530605.0}, {"date": "2019-09-17", "close": 37.09, "volume": 585508.0}, {"date": "2019-09-18", "close": 37.06, "volume": 806555.0}, {"date": "2019-09-19", "close": 37.23, "volume": 494380.0}, {"date": "2019-09-20", "close": 37.48, "volume": 708282.0}, {"date": "2019-09-23", "close": 37.59, "volume": 587441.0}, {"date": "2019-09-24", "close": 37.23, "volume": 848529.0}, {"date": "2019-09-25", "close": 37.16, "volume": 448470.0}, {"date": "2019-09-26", "close": 37.29, "volume": 507583.0}, {"date": "2019-09-27", "close": 37.27, "volume": 1094386.0}, {"date": "2019-09-30", "close": 37.07, "volume": 831884.0}, {"date": "2019-10-01", "close": 36.52, "volume": 1042606.0}, {"date": "2019-10-02", "close": 35.59, "volume": 912449.0}, {"date": "2019-10-03", "close": 35.64, "volume": 718214.0}, {"date": "2019-10-04", "close": 35.76, "volume": 598179.0}, {"date": "2019-10-07", "close": 35.62, "volume": 691473.0}, {"date": "2019-10-08", "close": 35.31, "volume": 844457.0}, {"date": "2019-10-09", "close": 35.41, "volume": 902549.0}, {"date": "2019-10-10", "close": 35.51, "volume": 1433277.0}, {"date": "2019-10-11", "close": 35.73, "volume": 630286.0}, {"date": "2019-10-14", "close": 35.35, "volume": 318421.0}, {"date": "2019-10-15", "close": 35.64, "volume": 648629.0}, {"date": "2019-10-16", "close": 35.66, "volume": 801288.0}, {"date": "2019-10-17", "close": 35.88, "volume": 409210.0}, {"date": "2019-10-18", "close": 35.81, "volume": 427381.0}, {"date": "2019-10-21", "close": 35.94, "volume": 681622.0}, {"date": "2019-10-22", "close": 35.88, "volume": 784024.0}, {"date": "2019-10-23", "close": 35.81, "volume": 1087589.0}, {"date": "2019-10-24", "close": 35.52, "volume": 525294.0}, {"date": "2019-10-25", "close": 35.61, "volume": 465316.0}, {"date": "2019-10-28", "close": 35.45, "volume": 590733.0}, {"date": "2019-10-29", "close": 35.28, "volume": 435183.0}, {"date": "2019-10-30", "close": 35.39, "volume": 611037.0}, {"date": "2019-10-31", "close": 35.16, "volume": 650289.0}, {"date": "2019-11-01", "close": 35.21, "volume": 1453305.0}, {"date": "2019-11-04", "close": 35.58, "volume": 1585544.0}, {"date": "2019-11-05", "close": 35.48, "volume": 1361253.0}, {"date": "2019-11-06", "close": 35.55, "volume": 575486.0}, {"date": "2019-11-07", "close": 35.43, "volume": 729877.0}, {"date": "2019-11-08", "close": 35.57, "volume": 865681.0}, {"date": "2019-11-11", "close": 35.65, "volume": 772516.0}, {"date": "2019-11-12", "close": 35.8, "volume": 591821.0}, {"date": "2019-11-13", "close": 35.92, "volume": 546742.0}, {"date": "2019-11-14", "close": 36.0, "volume": 504619.0}, {"date": "2019-11-15", "close": 36.52, "volume": 655320.0}, {"date": "2019-11-18", "close": 36.18, "volume": 653813.0}, {"date": "2019-11-19", "close": 36.21, "volume": 846839.0}, {"date": "2019-11-20", "close": 35.65, "volume": 930032.0}, {"date": "2019-11-21", "close": 35.93, "volume": 803800.0}, {"date": "2019-11-22", "close": 35.44, "volume": 561111.0}, {"date": "2019-11-25", "close": 35.44, "volume": 448131.0}, {"date": "2019-11-26", "close": 35.08, "volume": 706251.0}, {"date": "2019-11-27", "close": 35.18, "volume": 603395.0}, {"date": "2019-11-29", "close": 35.0, "volume": 304130.0}, {"date": "2019-12-02", "close": 34.57, "volume": 579396.0}, {"date": "2019-12-03", "close": 34.27, "volume": 1235115.0}, {"date": "2019-12-04", "close": 34.51, "volume": 990582.0}, {"date": "2019-12-05", "close": 34.71, "volume": 1550714.0}, {"date": "2019-12-06", "close": 35.09, "volume": 1238217.0}, {"date": "2019-12-09", "close": 35.36, "volume": 932671.0}, {"date": "2019-12-10", "close": 35.4, "volume": 1517059.0}, {"date": "2019-12-11", "close": 35.76, "volume": 956832.0}, {"date": "2019-12-12", "close": 35.56, "volume": 1033733.0}, {"date": "2019-12-13", "close": 35.73, "volume": 907899.0}, {"date": "2019-12-16", "close": 36.17, "volume": 1163359.0}, {"date": "2019-12-17", "close": 36.64, "volume": 1570495.0}, {"date": "2019-12-18", "close": 37.08, "volume": 1157069.0}, {"date": "2019-12-19", "close": 36.87, "volume": 1391839.0}, {"date": "2019-12-20", "close": 37.07, "volume": 939519.0}, {"date": "2019-12-23", "close": 37.03, "volume": 977841.0}, {"date": "2019-12-24", "close": 36.98, "volume": 339170.0}, {"date": "2019-12-26", "close": 37.37, "volume": 334737.0}, {"date": "2019-12-27", "close": 37.09, "volume": 701826.0}, {"date": "2019-12-30", "close": 36.8, "volume": 648198.0}, {"date": "2019-12-31", "close": 37.06, "volume": 685381.0}, {"date": "2020-01-02", "close": 36.75, "volume": 911077.0}, {"date": "2020-01-03", "close": 36.56, "volume": 1650279.0}, {"date": "2020-01-06", "close": 36.86, "volume": 1286439.0}, {"date": "2020-01-07", "close": 36.87, "volume": 830994.0}, {"date": "2020-01-08", "close": 36.83, "volume": 685207.0}, {"date": "2020-01-09", "close": 38.3, "volume": 2250755.0}, {"date": "2020-01-10", "close": 38.36, "volume": 1086298.0}, {"date": "2020-01-13", "close": 38.45, "volume": 967676.0}, {"date": "2020-01-14", "close": 38.47, "volume": 676387.0}, {"date": "2020-01-15", "close": 38.41, "volume": 665807.0}, {"date": "2020-01-16", "close": 38.45, "volume": 591936.0}, {"date": "2020-01-17", "close": 38.59, "volume": 651165.0}, {"date": "2020-01-21", "close": 38.6, "volume": 874139.0}, {"date": "2020-01-22", "close": 38.57, "volume": 1068604.0}, {"date": "2020-01-23", "close": 38.69, "volume": 1314081.0}, {"date": "2020-01-24", "close": 38.68, "volume": 1370270.0}, {"date": "2020-01-27", "close": 38.33, "volume": 1379747.0}, {"date": "2020-01-28", "close": 38.39, "volume": 729692.0}, {"date": "2020-01-29", "close": 38.38, "volume": 781482.0}, {"date": "2020-01-30", "close": 38.56, "volume": 696355.0}, {"date": "2020-01-31", "close": 38.31, "volume": 1316059.0}, {"date": "2020-02-03", "close": 38.28, "volume": 1100343.0}, {"date": "2020-02-04", "close": 38.44, "volume": 1151821.0}, {"date": "2020-02-05", "close": 38.99, "volume": 988335.0}, {"date": "2020-02-06", "close": 39.17, "volume": 738091.0}, {"date": "2020-02-07", "close": 39.31, "volume": 805257.0}, {"date": "2020-02-10", "close": 39.55, "volume": 755759.0}, {"date": "2020-02-11", "close": 39.65, "volume": 869079.0}, {"date": "2020-02-12", "close": 39.7, "volume": 1581555.0}, {"date": "2020-02-13", "close": 39.68, "volume": 708102.0}, {"date": "2020-02-14", "close": 39.81, "volume": 551993.0}, {"date": "2020-02-18", "close": 39.77, "volume": 743592.0}, {"date": "2020-02-19", "close": 40.19, "volume": 659150.0}, {"date": "2020-02-20", "close": 40.16, "volume": 759477.0}, {"date": "2020-02-21", "close": 40.16, "volume": 614589.0}, {"date": "2020-02-24", "close": 39.42, "volume": 1233728.0}, {"date": "2020-02-25", "close": 38.52, "volume": 1468502.0}, {"date": "2020-02-26", "close": 37.92, "volume": 1310070.0}, {"date": "2020-02-27", "close": 36.56, "volume": 2447333.0}, {"date": "2020-02-28", "close": 36.12, "volume": 2561361.0}, {"date": "2020-03-02", "close": 36.46, "volume": 2280108.0}, {"date": "2020-03-03", "close": 35.95, "volume": 2333996.0}, {"date": "2020-03-04", "close": 36.28, "volume": 2122530.0}, {"date": "2020-03-05", "close": 35.64, "volume": 1441660.0}, {"date": "2020-03-06", "close": 34.35, "volume": 1781534.0}, {"date": "2020-03-09", "close": 25.73, "volume": 2921969.0}, {"date": "2020-03-10", "close": 24.97, "volume": 6135536.0}, {"date": "2020-03-11", "close": 23.63, "volume": 3435684.0}, {"date": "2020-03-12", "close": 18.78, "volume": 2701455.0}, {"date": "2020-03-13", "close": 20.75, "volume": 2932321.0}, {"date": "2020-03-16", "close": 16.21, "volume": 2612713.0}, {"date": "2020-03-17", "close": 15.91, "volume": 2759438.0}, {"date": "2020-03-18", "close": 11.66, "volume": 3344250.0}, {"date": "2020-03-19", "close": 14.0, "volume": 3163038.0}, {"date": "2020-03-20", "close": 16.09, "volume": 3836116.0}, {"date": "2020-03-23", "close": 14.56, "volume": 2954635.0}, {"date": "2020-03-24", "close": 19.57, "volume": 2903591.0}, {"date": "2020-03-25", "close": 22.0, "volume": 4535532.0}, {"date": "2020-03-26", "close": 20.88, "volume": 3550607.0}, {"date": "2020-03-27", "close": 17.22, "volume": 2787966.0}, {"date": "2020-03-30", "close": 16.79, "volume": 3304615.0}, {"date": "2020-03-31", "close": 18.81, "volume": 3549517.0}, {"date": "2020-04-01", "close": 16.63, "volume": 1831057.0}, {"date": "2020-04-02", "close": 17.97, "volume": 2209237.0}, {"date": "2020-04-03", "close": 17.41, "volume": 2096823.0}, {"date": "2020-04-06", "close": 19.45, "volume": 2673514.0}, {"date": "2020-04-07", "close": 19.69, "volume": 2880697.0}, {"date": "2020-04-08", "close": 19.42, "volume": 2461042.0}, {"date": "2020-04-09", "close": 20.46, "volume": 2332425.0}, {"date": "2020-04-13", "close": 19.94, "volume": 1379929.0}, {"date": "2020-04-14", "close": 20.15, "volume": 1898592.0}, {"date": "2020-04-15", "close": 19.2, "volume": 1845004.0}, {"date": "2020-04-16", "close": 18.97, "volume": 1435701.0}, {"date": "2020-04-17", "close": 20.38, "volume": 2383036.0}, {"date": "2020-04-20", "close": 19.48, "volume": 2907187.0}, {"date": "2020-04-21", "close": 18.76, "volume": 3513624.0}, {"date": "2020-04-22", "close": 19.44, "volume": 2092793.0}, {"date": "2020-04-23", "close": 19.92, "volume": 1673743.0}, {"date": "2020-04-24", "close": 20.21, "volume": 1515617.0}, {"date": "2020-04-27", "close": 20.46, "volume": 1347324.0}, {"date": "2020-04-28", "close": 21.62, "volume": 1487387.0}, {"date": "2020-04-29", "close": 24.04, "volume": 1987689.0}, {"date": "2020-04-30", "close": 22.94, "volume": 1931587.0}, {"date": "2020-05-01", "close": 21.98, "volume": 1219765.0}, {"date": "2020-05-04", "close": 22.06, "volume": 1391287.0}, {"date": "2020-05-05", "close": 22.36, "volume": 1247341.0}, {"date": "2020-05-06", "close": 22.01, "volume": 996798.0}, {"date": "2020-05-07", "close": 22.25, "volume": 1166623.0}, {"date": "2020-05-08", "close": 22.85, "volume": 1244460.0}, {"date": "2020-05-11", "close": 23.76, "volume": 1597034.0}, {"date": "2020-05-12", "close": 23.48, "volume": 1378648.0}, {"date": "2020-05-13", "close": 22.48, "volume": 1545010.0}, {"date": "2020-05-14", "close": 22.41, "volume": 1098736.0}, {"date": "2020-05-15", "close": 23.35, "volume": 1061417.0}, {"date": "2020-05-18", "close": 24.2, "volume": 816982.0}, {"date": "2020-05-19", "close": 25.07, "volume": 1946760.0}, {"date": "2020-05-20", "close": 25.87, "volume": 1662825.0}, {"date": "2020-05-21", "close": 25.28, "volume": 922000.0}, {"date": "2020-05-22", "close": 25.11, "volume": 755076.0}, {"date": "2020-05-26", "close": 25.3, "volume": 933298.0}, {"date": "2020-05-27", "close": 25.89, "volume": 1427355.0}, {"date": "2020-05-28", "close": 25.07, "volume": 1168008.0}, {"date": "2020-05-29", "close": 25.03, "volume": 1548608.0}, {"date": "2020-06-01", "close": 25.53, "volume": 857191.0}, {"date": "2020-06-02", "close": 26.4, "volume": 731887.0}, {"date": "2020-06-03", "close": 26.35, "volume": 1005235.0}, {"date": "2020-06-04", "close": 26.01, "volume": 1569420.0}, {"date": "2020-06-05", "close": 27.69, "volume": 1285176.0}, {"date": "2020-06-08", "close": 28.5, "volume": 1253373.0}, {"date": "2020-06-09", "close": 27.67, "volume": 924507.0}, {"date": "2020-06-10", "close": 26.62, "volume": 1215185.0}, {"date": "2020-06-11", "close": 24.26, "volume": 1511049.0}, {"date": "2020-06-12", "close": 24.61, "volume": 1038747.0}, {"date": "2020-06-15", "close": 25.4, "volume": 1040779.0}, {"date": "2020-06-16", "close": 26.02, "volume": 1153455.0}, {"date": "2020-06-17", "close": 25.35, "volume": 765728.0}, {"date": "2020-06-18", "close": 25.89, "volume": 863677.0}, {"date": "2020-06-19", "close": 25.73, "volume": 1307751.0}, {"date": "2020-06-22", "close": 25.83, "volume": 937934.0}, {"date": "2020-06-23", "close": 25.58, "volume": 1060609.0}, {"date": "2020-06-24", "close": 23.99, "volume": 1397741.0}, {"date": "2020-06-25", "close": 24.57, "volume": 1165525.0}, {"date": "2020-06-26", "close": 23.68, "volume": 1156105.0}, {"date": "2020-06-29", "close": 24.43, "volume": 1246631.0}, {"date": "2020-06-30", "close": 25.0, "volume": 1640011.0}, {"date": "2020-07-01", "close": 24.48, "volume": 605873.0}, {"date": "2020-07-02", "close": 24.59, "volume": 769220.0}, {"date": "2020-07-06", "close": 24.3, "volume": 957302.0}, {"date": "2020-07-07", "close": 23.86, "volume": 973973.0}, {"date": "2020-07-08", "close": 23.88, "volume": 1279901.0}, {"date": "2020-07-09", "close": 23.46, "volume": 1020905.0}, {"date": "2020-07-10", "close": 23.52, "volume": 1094331.0}, {"date": "2020-07-13", "close": 23.82, "volume": 1159952.0}, {"date": "2020-07-14", "close": 24.88, "volume": 977880.0}, {"date": "2020-07-15", "close": 25.1, "volume": 1007249.0}, {"date": "2020-07-16", "close": 24.67, "volume": 812616.0}, {"date": "2020-07-17", "close": 24.79, "volume": 655457.0}, {"date": "2020-07-20", "close": 24.72, "volume": 626910.0}, {"date": "2020-07-21", "close": 25.2, "volume": 1102181.0}, {"date": "2020-07-22", "close": 25.49, "volume": 1076263.0}, {"date": "2020-07-23", "close": 25.09, "volume": 769642.0}, {"date": "2020-07-24", "close": 24.88, "volume": 499163.0}, {"date": "2020-07-27", "close": 24.8, "volume": 576797.0}, {"date": "2020-07-28", "close": 24.66, "volume": 783711.0}, {"date": "2020-07-29", "close": 25.26, "volume": 659847.0}, {"date": "2020-07-30", "close": 24.56, "volume": 893593.0}, {"date": "2020-07-31", "close": 24.34, "volume": 811523.0}, {"date": "2020-08-03", "close": 24.53, "volume": 380634.0}, {"date": "2020-08-04", "close": 25.45, "volume": 845188.0}, {"date": "2020-08-05", "close": 25.5, "volume": 793447.0}, {"date": "2020-08-06", "close": 25.94, "volume": 632772.0}, {"date": "2020-08-07", "close": 25.07, "volume": 834700.0}, {"date": "2020-08-10", "close": 25.83, "volume": 1115433.0}, {"date": "2020-08-11", "close": 26.5, "volume": 1369775.0}, {"date": "2020-08-12", "close": 26.97, "volume": 1003217.0}, {"date": "2020-08-13", "close": 26.64, "volume": 629720.0}, {"date": "2020-08-14", "close": 26.6, "volume": 598849.0}, {"date": "2020-08-17", "close": 26.87, "volume": 589143.0}, {"date": "2020-08-18", "close": 26.81, "volume": 749221.0}, {"date": "2020-08-19", "close": 26.78, "volume": 666839.0}, {"date": "2020-08-20", "close": 26.53, "volume": 681424.0}, {"date": "2020-08-21", "close": 26.26, "volume": 1197302.0}, {"date": "2020-08-24", "close": 26.11, "volume": 703975.0}, {"date": "2020-08-25", "close": 25.88, "volume": 627905.0}, {"date": "2020-08-26", "close": 24.99, "volume": 874885.0}, {"date": "2020-08-27", "close": 25.11, "volume": 732576.0}, {"date": "2020-08-28", "close": 25.28, "volume": 1059113.0}, {"date": "2020-08-31", "close": 24.74, "volume": 1220705.0}, {"date": "2020-09-01", "close": 24.9, "volume": 881685.0}, {"date": "2020-09-02", "close": 25.12, "volume": 1007886.0}, {"date": "2020-09-03", "close": 24.72, "volume": 830281.0}, {"date": "2020-09-04", "close": 24.52, "volume": 1165218.0}, {"date": "2020-09-08", "close": 24.03, "volume": 971475.0}, {"date": "2020-09-09", "close": 24.57, "volume": 1139456.0}, {"date": "2020-09-10", "close": 23.72, "volume": 1027665.0}, {"date": "2020-09-11", "close": 23.75, "volume": 887141.0}, {"date": "2020-09-14", "close": 23.77, "volume": 984046.0}, {"date": "2020-09-15", "close": 23.9, "volume": 1000843.0}, {"date": "2020-09-16", "close": 24.13, "volume": 947246.0}, {"date": "2020-09-17", "close": 23.96, "volume": 636825.0}, {"date": "2020-09-18", "close": 23.05, "volume": 1587825.0}, {"date": "2020-09-21", "close": 22.25, "volume": 1328091.0}, {"date": "2020-09-22", "close": 22.55, "volume": 980627.0}, {"date": "2020-09-23", "close": 21.3, "volume": 1325621.0}, {"date": "2020-09-24", "close": 21.09, "volume": 1663931.0}, {"date": "2020-09-25", "close": 21.6, "volume": 1278553.0}, {"date": "2020-09-28", "close": 21.78, "volume": 1121617.0}, {"date": "2020-09-29", "close": 21.56, "volume": 1420741.0}, {"date": "2020-09-30", "close": 21.23, "volume": 1372441.0}, {"date": "2020-10-01", "close": 21.4, "volume": 1208960.0}, {"date": "2020-10-02", "close": 21.44, "volume": 1082937.0}, {"date": "2020-10-05", "close": 21.85, "volume": 805238.0}, {"date": "2020-10-06", "close": 21.28, "volume": 954912.0}, {"date": "2020-10-07", "close": 21.36, "volume": 911681.0}, {"date": "2020-10-08", "close": 22.6, "volume": 985984.0}, {"date": "2020-10-09", "close": 22.25, "volume": 862483.0}, {"date": "2020-10-12", "close": 22.06, "volume": 635095.0}, {"date": "2020-10-13", "close": 22.07, "volume": 1169315.0}, {"date": "2020-10-14", "close": 21.78, "volume": 1144303.0}, {"date": "2020-10-15", "close": 22.01, "volume": 1200629.0}, {"date": "2020-10-16", "close": 21.7, "volume": 713067.0}, {"date": "2020-10-19", "close": 21.57, "volume": 943544.0}, {"date": "2020-10-20", "close": 22.1, "volume": 1761040.0}, {"date": "2020-10-21", "close": 21.71, "volume": 3736288.0}, {"date": "2020-10-22", "close": 21.99, "volume": 867485.0}, {"date": "2020-10-23", "close": 21.72, "volume": 987481.0}, {"date": "2020-10-26", "close": 21.41, "volume": 1126020.0}, {"date": "2020-10-27", "close": 21.08, "volume": 941946.0}, {"date": "2020-10-28", "close": 20.45, "volume": 1195446.0}, {"date": "2020-10-29", "close": 20.79, "volume": 1084214.0}, {"date": "2020-10-30", "close": 20.93, "volume": 885342.0}, {"date": "2020-11-02", "close": 20.96, "volume": 979677.0}, {"date": "2020-11-03", "close": 21.34, "volume": 920137.0}, {"date": "2020-11-04", "close": 21.55, "volume": 921404.0}, {"date": "2020-11-05", "close": 21.88, "volume": 1233823.0}, {"date": "2020-11-06", "close": 20.53, "volume": 1249868.0}, {"date": "2020-11-09", "close": 21.8, "volume": 1770612.0}, {"date": "2020-11-10", "close": 23.58, "volume": 1714039.0}, {"date": "2020-11-11", "close": 23.97, "volume": 1402635.0}, {"date": "2020-11-12", "close": 22.83, "volume": 1195843.0}, {"date": "2020-11-13", "close": 22.57, "volume": 1416675.0}, {"date": "2020-11-16", "close": 23.52, "volume": 1194789.0}, {"date": "2020-11-17", "close": 23.84, "volume": 1157235.0}, {"date": "2020-11-18", "close": 23.58, "volume": 1345703.0}, {"date": "2020-11-19", "close": 24.1, "volume": 1284868.0}, {"date": "2020-11-20", "close": 24.27, "volume": 1126653.0}, {"date": "2020-11-23", "close": 25.45, "volume": 1082544.0}, {"date": "2020-11-24", "close": 26.5, "volume": 1863535.0}, {"date": "2020-11-25", "close": 26.25, "volume": 1477952.0}, {"date": "2020-11-27", "close": 26.12, "volume": 415665.0}, {"date": "2020-11-30", "close": 25.49, "volume": 1700261.0}, {"date": "2020-12-01", "close": 25.31, "volume": 977616.0}, {"date": "2020-12-02", "close": 25.64, "volume": 1395370.0}, {"date": "2020-12-03", "close": 25.8, "volume": 1450226.0}, {"date": "2020-12-04", "close": 26.6, "volume": 1109970.0}, {"date": "2020-12-07", "close": 26.42, "volume": 1068438.0}, {"date": "2020-12-08", "close": 26.71, "volume": 730952.0}, {"date": "2020-12-09", "close": 26.72, "volume": 956264.0}, {"date": "2020-12-10", "close": 27.17, "volume": 1016926.0}, {"date": "2020-12-11", "close": 27.1, "volume": 686884.0}, {"date": "2020-12-14", "close": 26.3, "volume": 1026829.0}, {"date": "2020-12-15", "close": 26.46, "volume": 1324768.0}, {"date": "2020-12-16", "close": 25.9, "volume": 957817.0}, {"date": "2020-12-17", "close": 25.43, "volume": 1238476.0}, {"date": "2020-12-18", "close": 25.08, "volume": 1119270.0}, {"date": "2020-12-21", "close": 24.57, "volume": 1170638.0}, {"date": "2020-12-22", "close": 23.94, "volume": 922772.0}, {"date": "2020-12-23", "close": 24.18, "volume": 1137033.0}, {"date": "2020-12-24", "close": 23.89, "volume": 398146.0}, {"date": "2020-12-28", "close": 23.89, "volume": 770893.0}, {"date": "2020-12-29", "close": 23.87, "volume": 851022.0}, {"date": "2020-12-30", "close": 23.64, "volume": 782360.0}, {"date": "2020-12-31", "close": 23.66, "volume": 648508.0}, {"date": "2021-01-04", "close": 23.94, "volume": 1056125.0}, {"date": "2021-01-05", "close": 25.37, "volume": 1475883.0}, {"date": "2021-01-06", "close": 26.18, "volume": 1621536.0}, {"date": "2021-01-07", "close": 26.99, "volume": 1143011.0}, {"date": "2021-01-08", "close": 26.62, "volume": 1207038.0}, {"date": "2021-01-11", "close": 26.45, "volume": 932152.0}, {"date": "2021-01-12", "close": 26.91, "volume": 801063.0}, {"date": "2021-01-13", "close": 26.83, "volume": 699457.0}, {"date": "2021-01-14", "close": 27.89, "volume": 939337.0}, {"date": "2021-01-15", "close": 27.38, "volume": 1175708.0}, {"date": "2021-01-19", "close": 28.31, "volume": 1228923.0}, {"date": "2021-01-20", "close": 28.56, "volume": 1157756.0}, {"date": "2021-01-21", "close": 28.32, "volume": 1488845.0}, {"date": "2021-01-22", "close": 27.77, "volume": 1037140.0}, {"date": "2021-01-25", "close": 27.38, "volume": 994327.0}, {"date": "2021-01-26", "close": 27.2, "volume": 965730.0}, {"date": "2021-01-27", "close": 26.37, "volume": 1150345.0}, {"date": "2021-01-28", "close": 26.45, "volume": 3340788.0}, {"date": "2021-01-29", "close": 26.3, "volume": 1561012.0}, {"date": "2021-02-01", "close": 26.32, "volume": 1384528.0}, {"date": "2021-02-02", "close": 26.46, "volume": 1327573.0}, {"date": "2021-02-03", "close": 26.9, "volume": 1101492.0}, {"date": "2021-02-04", "close": 27.21, "volume": 902325.0}, {"date": "2021-02-05", "close": 27.64, "volume": 1946241.0}, {"date": "2021-02-08", "close": 28.26, "volume": 789851.0}, {"date": "2021-02-09", "close": 27.76, "volume": 812821.0}, {"date": "2021-02-10", "close": 27.91, "volume": 860403.0}, {"date": "2021-02-11", "close": 27.71, "volume": 2759296.0}, {"date": "2021-02-12", "close": 27.75, "volume": 1439986.0}, {"date": "2021-02-16", "close": 27.96, "volume": 1495848.0}, {"date": "2021-02-17", "close": 27.92, "volume": 891273.0}, {"date": "2021-02-18", "close": 27.45, "volume": 772563.0}, {"date": "2021-02-19", "close": 27.23, "volume": 1237414.0}, {"date": "2021-02-22", "close": 27.54, "volume": 1804841.0}, {"date": "2021-02-23", "close": 27.73, "volume": 1675953.0}, {"date": "2021-02-24", "close": 28.14, "volume": 1571562.0}, {"date": "2021-02-25", "close": 27.49, "volume": 3261853.0}, {"date": "2021-02-26", "close": 25.39, "volume": 4760315.0}, {"date": "2021-03-01", "close": 26.08, "volume": 3259706.0}, {"date": "2021-03-02", "close": 26.04, "volume": 1970317.0}, {"date": "2021-03-03", "close": 27.07, "volume": 1736762.0}, {"date": "2021-03-04", "close": 27.56, "volume": 3102349.0}, {"date": "2021-03-05", "close": 28.6, "volume": 2291350.0}, {"date": "2021-03-08", "close": 28.98, "volume": 1792043.0}, {"date": "2021-03-09", "close": 28.47, "volume": 1491294.0}, {"date": "2021-03-10", "close": 29.62, "volume": 1433193.0}, {"date": "2021-03-11", "close": 30.47, "volume": 1426502.0}, {"date": "2021-03-12", "close": 30.68, "volume": 2930624.0}, {"date": "2021-03-15", "close": 30.74, "volume": 1954975.0}, {"date": "2021-03-16", "close": 29.85, "volume": 1174256.0}, {"date": "2021-03-17", "close": 30.13, "volume": 1104260.0}, {"date": "2021-03-18", "close": 29.33, "volume": 1479679.0}, {"date": "2021-03-19", "close": 29.83, "volume": 1322304.0}, {"date": "2021-03-22", "close": 29.45, "volume": 1165846.0}, {"date": "2021-03-23", "close": 28.44, "volume": 1665203.0}, {"date": "2021-03-24", "close": 28.51, "volume": 1452528.0}, {"date": "2021-03-25", "close": 28.16, "volume": 1863929.0}, {"date": "2021-03-26", "close": 28.87, "volume": 1580765.0}, {"date": "2021-03-29", "close": 28.68, "volume": 1487318.0}, {"date": "2021-03-30", "close": 28.54, "volume": 909378.0}, {"date": "2021-03-31", "close": 28.84, "volume": 984357.0}, {"date": "2021-04-01", "close": 29.23, "volume": 1030602.0}, {"date": "2021-04-05", "close": 29.28, "volume": 782290.0}, {"date": "2021-04-06", "close": 29.43, "volume": 798485.0}, {"date": "2021-04-07", "close": 29.23, "volume": 948308.0}, {"date": "2021-04-08", "close": 29.29, "volume": 732657.0}, {"date": "2021-04-09", "close": 29.18, "volume": 566211.0}, {"date": "2021-04-12", "close": 29.08, "volume": 722853.0}, {"date": "2021-04-13", "close": 29.09, "volume": 785771.0}, {"date": "2021-04-14", "close": 29.62, "volume": 976264.0}, {"date": "2021-04-15", "close": 29.64, "volume": 909841.0}, {"date": "2021-04-16", "close": 29.5, "volume": 801023.0}, {"date": "2021-04-19", "close": 29.7, "volume": 743765.0}, {"date": "2021-04-20", "close": 29.47, "volume": 1028533.0}, {"date": "2021-04-21", "close": 29.91, "volume": 686595.0}, {"date": "2021-04-22", "close": 29.45, "volume": 815498.0}, {"date": "2021-04-23", "close": 29.62, "volume": 465110.0}, {"date": "2021-04-26", "close": 29.95, "volume": 983619.0}, {"date": "2021-04-27", "close": 30.08, "volume": 1389537.0}, {"date": "2021-04-28", "close": 30.66, "volume": 1113848.0}, {"date": "2021-04-29", "close": 31.0, "volume": 500814.0}, {"date": "2021-04-30", "close": 30.86, "volume": 732986.0}, {"date": "2021-05-03", "close": 31.09, "volume": 719942.0}, {"date": "2021-05-04", "close": 31.3, "volume": 782593.0}, {"date": "2021-05-05", "close": 31.83, "volume": 579896.0}, {"date": "2021-05-06", "close": 32.23, "volume": 836018.0}, {"date": "2021-05-07", "close": 31.35, "volume": 1568260.0}, {"date": "2021-05-10", "close": 31.53, "volume": 1341751.0}, {"date": "2021-05-11", "close": 31.58, "volume": 1111773.0}, {"date": "2021-05-12", "close": 31.58, "volume": 1038702.0}, {"date": "2021-05-13", "close": 31.32, "volume": 1035273.0}, {"date": "2021-05-14", "close": 31.86, "volume": 967408.0}, {"date": "2021-05-17", "close": 32.48, "volume": 807997.0}, {"date": "2021-05-18", "close": 32.46, "volume": 946484.0}, {"date": "2021-05-19", "close": 31.98, "volume": 1041218.0}, {"date": "2021-05-20", "close": 32.1, "volume": 1044446.0}, {"date": "2021-05-21", "close": 32.23, "volume": 687923.0}, {"date": "2021-05-24", "close": 32.23, "volume": 578112.0}, {"date": "2021-05-25", "close": 31.81, "volume": 942261.0}, {"date": "2021-05-26", "close": 32.27, "volume": 905325.0}, {"date": "2021-05-27", "close": 32.43, "volume": 1041303.0}, {"date": "2021-05-28", "close": 32.32, "volume": 713155.0}, {"date": "2021-06-01", "close": 31.33, "volume": 3420734.0}, {"date": "2021-06-02", "close": 31.58, "volume": 2271352.0}, {"date": "2021-06-03", "close": 31.53, "volume": 1402571.0}, {"date": "2021-06-04", "close": 31.83, "volume": 1108202.0}, {"date": "2021-06-07", "close": 31.79, "volume": 1003145.0}, {"date": "2021-06-08", "close": 32.48, "volume": 1951805.0}, {"date": "2021-06-09", "close": 32.33, "volume": 1414755.0}, {"date": "2021-06-10", "close": 33.0, "volume": 1004098.0}, {"date": "2021-06-11", "close": 32.98, "volume": 572385.0}, {"date": "2021-06-14", "close": 33.29, "volume": 1197842.0}, {"date": "2021-06-15", "close": 33.82, "volume": 1153987.0}, {"date": "2021-06-16", "close": 33.81, "volume": 918442.0}, {"date": "2021-06-17", "close": 32.93, "volume": 1205184.0}, {"date": "2021-06-18", "close": 32.4, "volume": 1132370.0}, {"date": "2021-06-21", "close": 33.0, "volume": 872503.0}, {"date": "2021-06-22", "close": 33.0, "volume": 818140.0}, {"date": "2021-06-23", "close": 33.01, "volume": 1754744.0}, {"date": "2021-06-24", "close": 32.67, "volume": 804047.0}, {"date": "2021-06-25", "close": 32.62, "volume": 683453.0}, {"date": "2021-06-28", "close": 32.04, "volume": 1122270.0}, {"date": "2021-06-29", "close": 31.88, "volume": 640845.0}, {"date": "2021-06-30", "close": 31.77, "volume": 1063435.0}, {"date": "2021-07-01", "close": 32.1, "volume": 500694.0}, {"date": "2021-07-02", "close": 32.19, "volume": 884239.0}, {"date": "2021-07-06", "close": 31.74, "volume": 716829.0}, {"date": "2021-07-07", "close": 31.33, "volume": 674742.0}, {"date": "2021-07-08", "close": 31.13, "volume": 722323.0}, {"date": "2021-07-09", "close": 32.07, "volume": 766917.0}, {"date": "2021-07-12", "close": 32.23, "volume": 746330.0}, {"date": "2021-07-13", "close": 32.1, "volume": 766332.0}, {"date": "2021-07-14", "close": 31.48, "volume": 706241.0}, {"date": "2021-07-15", "close": 31.14, "volume": 770613.0}, {"date": "2021-07-16", "close": 30.76, "volume": 675913.0}, {"date": "2021-07-19", "close": 30.5, "volume": 1690847.0}, {"date": "2021-07-20", "close": 30.88, "volume": 998303.0}, {"date": "2021-07-21", "close": 31.74, "volume": 1231031.0}, {"date": "2021-07-22", "close": 31.39, "volume": 735517.0}, {"date": "2021-07-23", "close": 31.36, "volume": 746731.0}, {"date": "2021-07-26", "close": 32.73, "volume": 1774391.0}, {"date": "2021-07-27", "close": 32.41, "volume": 1123011.0}, {"date": "2021-07-28", "close": 32.74, "volume": 923511.0}, {"date": "2021-07-29", "close": 33.27, "volume": 781584.0}, {"date": "2021-07-30", "close": 33.05, "volume": 695225.0}, {"date": "2021-08-02", "close": 32.38, "volume": 633861.0}, {"date": "2021-08-03", "close": 32.87, "volume": 1071381.0}, {"date": "2021-08-04", "close": 32.57, "volume": 891776.0}, {"date": "2021-08-05", "close": 32.56, "volume": 664615.0}, {"date": "2021-08-06", "close": 32.05, "volume": 1054406.0}, {"date": "2021-08-09", "close": 31.68, "volume": 991980.0}, {"date": "2021-08-10", "close": 32.2, "volume": 771341.0}, {"date": "2021-08-11", "close": 32.46, "volume": 682801.0}, {"date": "2021-08-12", "close": 32.36, "volume": 540243.0}, {"date": "2021-08-13", "close": 32.34, "volume": 427652.0}, {"date": "2021-08-16", "close": 32.03, "volume": 1217024.0}, {"date": "2021-08-17", "close": 31.65, "volume": 812704.0}, {"date": "2021-08-18", "close": 30.78, "volume": 1027105.0}, {"date": "2021-08-19", "close": 30.03, "volume": 1544472.0}, {"date": "2021-08-20", "close": 30.0, "volume": 678660.0}, {"date": "2021-08-23", "close": 30.88, "volume": 987483.0}, {"date": "2021-08-24", "close": 31.08, "volume": 561476.0}, {"date": "2021-08-25", "close": 31.06, "volume": 665502.0}, {"date": "2021-08-26", "close": 30.45, "volume": 1043786.0}, {"date": "2021-08-27", "close": 31.11, "volume": 643310.0}, {"date": "2021-08-30", "close": 31.01, "volume": 663021.0}, {"date": "2021-08-31", "close": 30.45, "volume": 1521610.0}, {"date": "2021-09-01", "close": 30.53, "volume": 715981.0}, {"date": "2021-09-02", "close": 31.2, "volume": 791334.0}, {"date": "2021-09-03", "close": 31.12, "volume": 610414.0}, {"date": "2021-09-07", "close": 30.84, "volume": 589771.0}, {"date": "2021-09-08", "close": 31.06, "volume": 1103949.0}, {"date": "2021-09-09", "close": 30.77, "volume": 1195855.0}, {"date": "2021-09-10", "close": 30.66, "volume": 573322.0}, {"date": "2021-09-13", "close": 31.22, "volume": 758388.0}, {"date": "2021-09-14", "close": 31.19, "volume": 690739.0}, {"date": "2021-09-15", "close": 31.95, "volume": 862042.0}, {"date": "2021-09-16", "close": 31.83, "volume": 637122.0}, {"date": "2021-09-17", "close": 31.41, "volume": 852841.0}, {"date": "2021-09-20", "close": 30.77, "volume": 948479.0}, {"date": "2021-09-21", "close": 31.04, "volume": 814940.0}, {"date": "2021-09-22", "close": 31.41, "volume": 910245.0}, {"date": "2021-09-23", "close": 31.44, "volume": 688986.0}, {"date": "2021-09-24", "close": 31.44, "volume": 999060.0}, {"date": "2021-09-27", "close": 31.94, "volume": 1169493.0}, {"date": "2021-09-28", "close": 31.66, "volume": 1189078.0}, {"date": "2021-09-29", "close": 31.18, "volume": 854783.0}, {"date": "2021-09-30", "close": 31.69, "volume": 1078445.0}, {"date": "2021-10-01", "close": 32.01, "volume": 825870.0}, {"date": "2021-10-04", "close": 32.29, "volume": 1305069.0}, {"date": "2021-10-05", "close": 31.93, "volume": 998515.0}, {"date": "2021-10-06", "close": 31.73, "volume": 620084.0}, {"date": "2021-10-07", "close": 32.19, "volume": 556527.0}, {"date": "2021-10-08", "close": 32.9, "volume": 809800.0}, {"date": "2021-10-11", "close": 32.99, "volume": 496124.0}, {"date": "2021-10-12", "close": 33.14, "volume": 742369.0}, {"date": "2021-10-13", "close": 33.67, "volume": 776600.0}, {"date": "2021-10-14", "close": 34.27, "volume": 744506.0}, {"date": "2021-10-15", "close": 34.4, "volume": 587571.0}, {"date": "2021-10-18", "close": 34.02, "volume": 850691.0}, {"date": "2021-10-19", "close": 33.98, "volume": 580166.0}, {"date": "2021-10-20", "close": 34.35, "volume": 625251.0}, {"date": "2021-10-21", "close": 33.83, "volume": 922171.0}, {"date": "2021-10-22", "close": 33.64, "volume": 864871.0}, {"date": "2021-10-25", "close": 33.82, "volume": 754627.0}, {"date": "2021-10-26", "close": 33.58, "volume": 516403.0}, {"date": "2021-10-27", "close": 33.19, "volume": 650646.0}, {"date": "2021-10-28", "close": 33.48, "volume": 821632.0}, {"date": "2021-10-29", "close": 33.09, "volume": 850646.0}, {"date": "2021-11-01", "close": 33.55, "volume": 555719.0}, {"date": "2021-11-02", "close": 33.31, "volume": 508705.0}, {"date": "2021-11-03", "close": 32.82, "volume": 565472.0}, {"date": "2021-11-04", "close": 32.6, "volume": 987836.0}, {"date": "2021-11-05", "close": 33.81, "volume": 1250375.0}, {"date": "2021-11-08", "close": 34.4, "volume": 1469298.0}, {"date": "2021-11-09", "close": 34.46, "volume": 747475.0}, {"date": "2021-11-10", "close": 33.41, "volume": 1018744.0}, {"date": "2021-11-11", "close": 33.06, "volume": 815576.0}, {"date": "2021-11-12", "close": 33.07, "volume": 650281.0}, {"date": "2021-11-15", "close": 33.45, "volume": 6191814.0}, {"date": "2021-11-16", "close": 33.1, "volume": 856042.0}, {"date": "2021-11-17", "close": 33.07, "volume": 724113.0}, {"date": "2021-11-18", "close": 33.29, "volume": 835848.0}, {"date": "2021-11-19", "close": 32.9, "volume": 1164429.0}, {"date": "2021-11-22", "close": 31.89, "volume": 1388624.0}, {"date": "2021-11-23", "close": 31.27, "volume": 1552051.0}, {"date": "2021-11-24", "close": 31.23, "volume": 1165384.0}, {"date": "2021-11-26", "close": 30.46, "volume": 1264967.0}, {"date": "2021-11-29", "close": 30.23, "volume": 1287988.0}, {"date": "2021-11-30", "close": 29.65, "volume": 1406038.0}, {"date": "2021-12-01", "close": 29.16, "volume": 1028309.0}, {"date": "2021-12-02", "close": 29.77, "volume": 1010547.0}, {"date": "2021-12-03", "close": 29.34, "volume": 875942.0}, {"date": "2021-12-06", "close": 29.66, "volume": 811837.0}, {"date": "2021-12-07", "close": 30.37, "volume": 820339.0}, {"date": "2021-12-08", "close": 30.21, "volume": 849048.0}, {"date": "2021-12-09", "close": 29.66, "volume": 730423.0}, {"date": "2021-12-10", "close": 29.52, "volume": 725961.0}, {"date": "2021-12-13", "close": 29.39, "volume": 914048.0}, {"date": "2021-12-14", "close": 29.2, "volume": 635906.0}, {"date": "2021-12-15", "close": 29.54, "volume": 773723.0}, {"date": "2021-12-16", "close": 29.55, "volume": 921639.0}, {"date": "2021-12-17", "close": 29.48, "volume": 926518.0}, {"date": "2021-12-20", "close": 29.4, "volume": 926150.0}, {"date": "2021-12-21", "close": 29.71, "volume": 939812.0}, {"date": "2021-12-22", "close": 29.97, "volume": 691318.0}, {"date": "2021-12-23", "close": 30.11, "volume": 888129.0}, {"date": "2021-12-27", "close": 30.6, "volume": 592344.0}, {"date": "2021-12-28", "close": 30.53, "volume": 395392.0}, {"date": "2021-12-29", "close": 30.19, "volume": 1103567.0}, {"date": "2021-12-30", "close": 30.07, "volume": 597851.0}, {"date": "2021-12-31", "close": 30.33, "volume": 685659.0}, {"date": "2022-01-03", "close": 30.83, "volume": 438300.0}, {"date": "2022-01-04", "close": 30.4, "volume": 977235.0}, {"date": "2022-01-05", "close": 30.15, "volume": 975952.0}, {"date": "2022-01-06", "close": 30.84, "volume": 1061574.0}, {"date": "2022-01-07", "close": 31.29, "volume": 1055553.0}, {"date": "2022-01-10", "close": 30.98, "volume": 1265101.0}, {"date": "2022-01-11", "close": 31.63, "volume": 1043248.0}, {"date": "2022-01-12", "close": 32.22, "volume": 837372.0}, {"date": "2022-01-13", "close": 32.13, "volume": 550773.0}, {"date": "2022-01-14", "close": 32.22, "volume": 658633.0}, {"date": "2022-01-18", "close": 32.46, "volume": 966082.0}, {"date": "2022-01-19", "close": 32.09, "volume": 967507.0}, {"date": "2022-01-20", "close": 31.76, "volume": 1079688.0}, {"date": "2022-01-21", "close": 31.02, "volume": 1198640.0}, {"date": "2022-01-24", "close": 30.44, "volume": 1923413.0}, {"date": "2022-01-25", "close": 30.88, "volume": 1256031.0}, {"date": "2022-01-26", "close": 31.04, "volume": 1367600.0}, {"date": "2022-01-27", "close": 30.99, "volume": 1095479.0}, {"date": "2022-01-28", "close": 31.15, "volume": 926327.0}, {"date": "2022-01-31", "close": 31.75, "volume": 1662331.0}, {"date": "2022-02-01", "close": 32.17, "volume": 2338398.0}, {"date": "2022-02-02", "close": 32.65, "volume": 1398510.0}, {"date": "2022-02-03", "close": 32.51, "volume": 1482112.0}, {"date": "2022-02-04", "close": 32.2, "volume": 1135033.0}, {"date": "2022-02-07", "close": 32.32, "volume": 794500.0}, {"date": "2022-02-08", "close": 32.17, "volume": 882575.0}, {"date": "2022-02-09", "close": 32.72, "volume": 714075.0}, {"date": "2022-02-10", "close": 32.81, "volume": 1057748.0}, {"date": "2022-02-11", "close": 33.02, "volume": 1191186.0}, {"date": "2022-02-14", "close": 33.19, "volume": 1247017.0}, {"date": "2022-02-15", "close": 33.26, "volume": 946259.0}, {"date": "2022-02-16", "close": 33.59, "volume": 1182923.0}, {"date": "2022-02-17", "close": 33.29, "volume": 1180455.0}, {"date": "2022-02-18", "close": 33.1, "volume": 2372274.0}, {"date": "2022-02-22", "close": 32.47, "volume": 1630557.0}, {"date": "2022-02-23", "close": 32.85, "volume": 1148404.0}, {"date": "2022-02-24", "close": 32.67, "volume": 2015329.0}, {"date": "2022-02-25", "close": 33.39, "volume": 2175304.0}, {"date": "2022-02-28", "close": 33.96, "volume": 1982392.0}, {"date": "2022-03-01", "close": 34.56, "volume": 1793114.0}, {"date": "2022-03-02", "close": 35.85, "volume": 1914890.0}, {"date": "2022-03-03", "close": 35.93, "volume": 1301023.0}, {"date": "2022-03-04", "close": 36.29, "volume": 1251202.0}, {"date": "2022-03-07", "close": 36.73, "volume": 1539388.0}, {"date": "2022-03-08", "close": 36.59, "volume": 2540963.0}, {"date": "2022-03-09", "close": 36.16, "volume": 2007438.0}, {"date": "2022-03-10", "close": 36.81, "volume": 1613310.0}, {"date": "2022-03-11", "close": 36.74, "volume": 979477.0}, {"date": "2022-03-14", "close": 35.6, "volume": 1901886.0}, {"date": "2022-03-15", "close": 35.57, "volume": 1496019.0}, {"date": "2022-03-16", "close": 35.9, "volume": 1280522.0}, {"date": "2022-03-17", "close": 36.21, "volume": 1300069.0}, {"date": "2022-03-18", "close": 36.56, "volume": 2550479.0}, {"date": "2022-03-21", "close": 37.05, "volume": 1431475.0}, {"date": "2022-03-22", "close": 37.16, "volume": 1337318.0}, {"date": "2022-03-23", "close": 37.57, "volume": 1047186.0}, {"date": "2022-03-24", "close": 37.55, "volume": 817569.0}, {"date": "2022-03-25", "close": 38.05, "volume": 1306705.0}, {"date": "2022-03-28", "close": 37.52, "volume": 986849.0}, {"date": "2022-03-29", "close": 37.35, "volume": 1084009.0}, {"date": "2022-03-30", "close": 37.89, "volume": 1010437.0}, {"date": "2022-03-31", "close": 37.6, "volume": 693117.0}, {"date": "2022-04-01", "close": 38.04, "volume": 712739.0}, {"date": "2022-04-04", "close": 38.18, "volume": 853880.0}, {"date": "2022-04-05", "close": 37.87, "volume": 643539.0}, {"date": "2022-04-06", "close": 38.14, "volume": 988823.0}, {"date": "2022-04-07", "close": 38.31, "volume": 814083.0}, {"date": "2022-04-08", "close": 38.74, "volume": 781286.0}, {"date": "2022-04-11", "close": 38.79, "volume": 967243.0}, {"date": "2022-04-12", "close": 39.0, "volume": 1212131.0}, {"date": "2022-04-13", "close": 39.7, "volume": 1033167.0}, {"date": "2022-04-14", "close": 39.72, "volume": 887291.0}, {"date": "2022-04-18", "close": 39.56, "volume": 913391.0}, {"date": "2022-04-19", "close": 39.83, "volume": 652893.0}, {"date": "2022-04-20", "close": 40.84, "volume": 1203529.0}, {"date": "2022-04-21", "close": 39.83, "volume": 960763.0}, {"date": "2022-04-22", "close": 38.52, "volume": 1084184.0}, {"date": "2022-04-25", "close": 37.68, "volume": 1449618.0}, {"date": "2022-04-26", "close": 37.39, "volume": 965377.0}, {"date": "2022-04-27", "close": 37.56, "volume": 1041098.0}, {"date": "2022-04-28", "close": 38.52, "volume": 924803.0}, {"date": "2022-04-29", "close": 37.85, "volume": 1360682.0}, {"date": "2022-05-02", "close": 37.59, "volume": 957910.0}, {"date": "2022-05-03", "close": 38.06, "volume": 1038468.0}, {"date": "2022-05-04", "close": 39.08, "volume": 1197690.0}, {"date": "2022-05-05", "close": 38.18, "volume": 1137670.0}, {"date": "2022-05-06", "close": 39.38, "volume": 1062780.0}, {"date": "2022-05-09", "close": 37.8, "volume": 1966299.0}, {"date": "2022-05-10", "close": 37.23, "volume": 1423055.0}, {"date": "2022-05-11", "close": 37.51, "volume": 1370860.0}, {"date": "2022-05-12", "close": 37.21, "volume": 1218656.0}, {"date": "2022-05-13", "close": 38.17, "volume": 1171317.0}, {"date": "2022-05-16", "close": 38.93, "volume": 1161681.0}, {"date": "2022-05-17", "close": 39.55, "volume": 1000606.0}, {"date": "2022-05-18", "close": 39.26, "volume": 968151.0}, {"date": "2022-05-19", "close": 39.29, "volume": 1218452.0}, {"date": "2022-05-20", "close": 39.29, "volume": 834232.0}, {"date": "2022-05-23", "close": 39.66, "volume": 642786.0}, {"date": "2022-05-24", "close": 39.36, "volume": 1707412.0}, {"date": "2022-05-25", "close": 39.61, "volume": 894216.0}, {"date": "2022-05-26", "close": 39.77, "volume": 908293.0}, {"date": "2022-05-27", "close": 40.32, "volume": 1012231.0}, {"date": "2022-05-31", "close": 40.24, "volume": 1492765.0}, {"date": "2022-06-01", "close": 40.91, "volume": 1106174.0}, {"date": "2022-06-02", "close": 41.68, "volume": 1062120.0}, {"date": "2022-06-03", "close": 41.47, "volume": 559922.0}, {"date": "2022-06-06", "close": 41.45, "volume": 674725.0}, {"date": "2022-06-07", "close": 42.37, "volume": 661947.0}, {"date": "2022-06-08", "close": 42.16, "volume": 1149112.0}, {"date": "2022-06-09", "close": 41.27, "volume": 783748.0}, {"date": "2022-06-10", "close": 40.36, "volume": 1024610.0}, {"date": "2022-06-13", "close": 39.0, "volume": 1766370.0}, {"date": "2022-06-14", "close": 38.44, "volume": 1638440.0}, {"date": "2022-06-15", "close": 37.75, "volume": 2036779.0}, {"date": "2022-06-16", "close": 36.15, "volume": 1578717.0}, {"date": "2022-06-17", "close": 34.79, "volume": 2116953.0}, {"date": "2022-06-21", "close": 35.71, "volume": 1051105.0}, {"date": "2022-06-22", "close": 34.73, "volume": 1223942.0}, {"date": "2022-06-23", "close": 33.23, "volume": 1646967.0}, {"date": "2022-06-24", "close": 34.32, "volume": 1121881.0}, {"date": "2022-06-27", "close": 35.2, "volume": 1123945.0}, {"date": "2022-06-28", "close": 35.9, "volume": 1233450.0}, {"date": "2022-06-29", "close": 35.46, "volume": 905072.0}, {"date": "2022-06-30", "close": 35.51, "volume": 989386.0}, {"date": "2022-07-01", "close": 35.51, "volume": 651071.0}, {"date": "2022-07-05", "close": 34.32, "volume": 1581278.0}, {"date": "2022-07-06", "close": 33.79, "volume": 1133974.0}, {"date": "2022-07-07", "close": 35.38, "volume": 1429871.0}, {"date": "2022-07-08", "close": 35.71, "volume": 1129569.0}, {"date": "2022-07-11", "close": 35.42, "volume": 754961.0}, {"date": "2022-07-12", "close": 35.18, "volume": 1143370.0}, {"date": "2022-07-13", "close": 35.29, "volume": 879764.0}, {"date": "2022-07-14", "close": 34.69, "volume": 987994.0}, {"date": "2022-07-15", "close": 34.95, "volume": 715602.0}, {"date": "2022-07-18", "close": 35.99, "volume": 873018.0}, {"date": "2022-07-19", "close": 36.53, "volume": 812901.0}, {"date": "2022-07-20", "close": 36.52, "volume": 607676.0}, {"date": "2022-07-21", "close": 36.48, "volume": 758851.0}, {"date": "2022-07-22", "close": 35.87, "volume": 623904.0}, {"date": "2022-07-25", "close": 37.03, "volume": 638210.0}, {"date": "2022-07-26", "close": 36.84, "volume": 526936.0}, {"date": "2022-07-27", "close": 37.16, "volume": 805099.0}, {"date": "2022-07-28", "close": 37.11, "volume": 772258.0}, {"date": "2022-07-29", "close": 38.18, "volume": 889256.0}, {"date": "2022-08-01", "close": 37.64, "volume": 581086.0}, {"date": "2022-08-02", "close": 37.44, "volume": 678350.0}, {"date": "2022-08-03", "close": 37.24, "volume": 755778.0}, {"date": "2022-08-04", "close": 36.4, "volume": 910352.0}, {"date": "2022-08-05", "close": 35.38, "volume": 1023227.0}, {"date": "2022-08-08", "close": 36.1, "volume": 870348.0}, {"date": "2022-08-09", "close": 36.38, "volume": 674579.0}, {"date": "2022-08-10", "close": 37.1, "volume": 653349.0}, {"date": "2022-08-11", "close": 37.59, "volume": 794094.0}, {"date": "2022-08-12", "close": 37.58, "volume": 674318.0}, {"date": "2022-08-15", "close": 37.12, "volume": 682528.0}, {"date": "2022-08-16", "close": 37.32, "volume": 569242.0}, {"date": "2022-08-17", "close": 37.22, "volume": 677359.0}, {"date": "2022-08-18", "close": 37.68, "volume": 820896.0}, {"date": "2022-08-19", "close": 37.41, "volume": 409549.0}, {"date": "2022-08-22", "close": 37.02, "volume": 498685.0}, {"date": "2022-08-23", "close": 37.8, "volume": 657911.0}, {"date": "2022-08-24", "close": 37.96, "volume": 660700.0}, {"date": "2022-08-25", "close": 37.98, "volume": 446458.0}, {"date": "2022-08-26", "close": 37.02, "volume": 741887.0}, {"date": "2022-08-29", "close": 37.34, "volume": 779715.0}, {"date": "2022-08-30", "close": 36.02, "volume": 1080095.0}, {"date": "2022-08-31", "close": 35.32, "volume": 1198893.0}, {"date": "2022-09-01", "close": 35.23, "volume": 1080135.0}, {"date": "2022-09-02", "close": 35.39, "volume": 987644.0}, {"date": "2022-09-06", "close": 34.62, "volume": 859491.0}, {"date": "2022-09-07", "close": 34.62, "volume": 785587.0}, {"date": "2022-09-08", "close": 34.75, "volume": 621844.0}, {"date": "2022-09-09", "close": 35.92, "volume": 796632.0}, {"date": "2022-09-12", "close": 36.64, "volume": 637465.0}, {"date": "2022-09-13", "close": 35.66, "volume": 690297.0}, {"date": "2022-09-14", "close": 36.15, "volume": 921434.0}, {"date": "2022-09-15", "close": 35.71, "volume": 628234.0}, {"date": "2022-09-16", "close": 34.87, "volume": 987104.0}, {"date": "2022-09-19", "close": 35.18, "volume": 754227.0}, {"date": "2022-09-20", "close": 34.72, "volume": 686537.0}, {"date": "2022-09-21", "close": 34.32, "volume": 927675.0}, {"date": "2022-09-22", "close": 33.51, "volume": 758515.0}, {"date": "2022-09-23", "close": 31.27, "volume": 1804473.0}, {"date": "2022-09-26", "close": 30.33, "volume": 1688823.0}, {"date": "2022-09-27", "close": 30.7, "volume": 1662591.0}, {"date": "2022-09-28", "close": 31.47, "volume": 1054526.0}, {"date": "2022-09-29", "close": 30.86, "volume": 864123.0}, {"date": "2022-09-30", "close": 30.37, "volume": 748259.0}, {"date": "2022-10-03", "close": 32.19, "volume": 1353922.0}, {"date": "2022-10-04", "close": 32.91, "volume": 945940.0}, {"date": "2022-10-05", "close": 32.69, "volume": 900742.0}, {"date": "2022-10-06", "close": 31.6, "volume": 667291.0}, {"date": "2022-10-07", "close": 31.71, "volume": 868256.0}, {"date": "2022-10-10", "close": 30.92, "volume": 536318.0}, {"date": "2022-10-11", "close": 30.65, "volume": 800095.0}, {"date": "2022-10-12", "close": 30.22, "volume": 806714.0}, {"date": "2022-10-13", "close": 31.5, "volume": 791268.0}, {"date": "2022-10-14", "close": 30.47, "volume": 842909.0}, {"date": "2022-10-17", "close": 31.48, "volume": 792354.0}, {"date": "2022-10-18", "close": 31.63, "volume": 532853.0}, {"date": "2022-10-19", "close": 31.91, "volume": 487997.0}, {"date": "2022-10-20", "close": 31.75, "volume": 522738.0}, {"date": "2022-10-21", "close": 32.42, "volume": 684895.0}, {"date": "2022-10-24", "close": 31.76, "volume": 565604.0}, {"date": "2022-10-25", "close": 32.13, "volume": 777716.0}, {"date": "2022-10-26", "close": 32.5, "volume": 752856.0}, {"date": "2022-10-27", "close": 32.92, "volume": 664720.0}, {"date": "2022-10-28", "close": 32.58, "volume": 724047.0}, {"date": "2022-10-31", "close": 33.01, "volume": 689921.0}, {"date": "2022-11-01", "close": 32.69, "volume": 847513.0}, {"date": "2022-11-02", "close": 32.75, "volume": 676911.0}, {"date": "2022-11-03", "close": 32.93, "volume": 570532.0}, {"date": "2022-11-04", "close": 34.08, "volume": 913989.0}, {"date": "2022-11-07", "close": 34.03, "volume": 680697.0}, {"date": "2022-11-08", "close": 34.11, "volume": 477068.0}, {"date": "2022-11-09", "close": 33.03, "volume": 633073.0}, {"date": "2022-11-10", "close": 34.42, "volume": 552080.0}, {"date": "2022-11-11", "close": 35.06, "volume": 510463.0}, {"date": "2022-11-14", "close": 34.84, "volume": 626228.0}, {"date": "2022-11-15", "close": 35.18, "volume": 614468.0}, {"date": "2022-11-16", "close": 35.33, "volume": 589590.0}, {"date": "2022-11-17", "close": 35.11, "volume": 487136.0}, {"date": "2022-11-18", "close": 35.18, "volume": 998385.0}, {"date": "2022-11-21", "close": 34.8, "volume": 794014.0}, {"date": "2022-11-22", "close": 35.51, "volume": 612480.0}, {"date": "2022-11-23", "close": 35.34, "volume": 500018.0}, {"date": "2022-11-25", "close": 35.4, "volume": 214323.0}, {"date": "2022-11-28", "close": 35.22, "volume": 595313.0}, {"date": "2022-11-29", "close": 35.55, "volume": 525502.0}, {"date": "2022-11-30", "close": 36.48, "volume": 1119749.0}, {"date": "2022-12-01", "close": 36.55, "volume": 591805.0}, {"date": "2022-12-02", "close": 35.95, "volume": 545332.0}, {"date": "2022-12-05", "close": 35.18, "volume": 886273.0}, {"date": "2022-12-06", "close": 34.35, "volume": 599333.0}, {"date": "2022-12-07", "close": 34.31, "volume": 747208.0}, {"date": "2022-12-08", "close": 34.38, "volume": 444398.0}, {"date": "2022-12-09", "close": 33.58, "volume": 840031.0}, {"date": "2022-12-12", "close": 34.34, "volume": 852400.0}, {"date": "2022-12-13", "close": 34.87, "volume": 591316.0}, {"date": "2022-12-14", "close": 34.36, "volume": 714836.0}, {"date": "2022-12-15", "close": 33.31, "volume": 1079105.0}, {"date": "2022-12-16", "close": 32.73, "volume": 752734.0}, {"date": "2022-12-19", "close": 32.5, "volume": 545664.0}, {"date": "2022-12-20", "close": 33.1, "volume": 769224.0}, {"date": "2022-12-21", "close": 33.86, "volume": 490857.0}, {"date": "2022-12-22", "close": 33.08, "volume": 432192.0}, {"date": "2022-12-23", "close": 33.85, "volume": 458436.0}, {"date": "2022-12-27", "close": 34.23, "volume": 373351.0}, {"date": "2022-12-28", "close": 33.56, "volume": 573899.0}, {"date": "2022-12-29", "close": 33.92, "volume": 335734.0}, {"date": "2022-12-30", "close": 33.95, "volume": 429971.0}, {"date": "2023-01-03", "close": 33.02, "volume": 499801.0}, {"date": "2023-01-04", "close": 33.37, "volume": 799101.0}, {"date": "2023-01-05", "close": 33.32, "volume": 394521.0}, {"date": "2023-01-06", "close": 34.13, "volume": 499477.0}, {"date": "2023-01-09", "close": 34.57, "volume": 408583.0}, {"date": "2023-01-10", "close": 34.62, "volume": 393564.0}, {"date": "2023-01-11", "close": 34.97, "volume": 501396.0}, {"date": "2023-01-12", "close": 35.91, "volume": 543031.0}, {"date": "2023-01-13", "close": 36.03, "volume": 554733.0}, {"date": "2023-01-17", "close": 36.27, "volume": 409896.0}, {"date": "2023-01-18", "close": 35.82, "volume": 591478.0}, {"date": "2023-01-19", "close": 35.91, "volume": 369026.0}, {"date": "2023-01-20", "close": 36.14, "volume": 470606.0}, {"date": "2023-01-23", "close": 35.95, "volume": 945051.0}, {"date": "2023-01-24", "close": 35.56, "volume": 1308866.0}, {"date": "2023-01-25", "close": 35.42, "volume": 554679.0}, {"date": "2023-01-26", "close": 35.85, "volume": 427288.0}, {"date": "2023-01-27", "close": 35.59, "volume": 536312.0}, {"date": "2023-01-30", "close": 35.24, "volume": 409858.0}, {"date": "2023-01-31", "close": 35.5, "volume": 879557.0}, {"date": "2023-02-01", "close": 35.39, "volume": 791632.0}, {"date": "2023-02-02", "close": 34.76, "volume": 696294.0}, {"date": "2023-02-03", "close": 34.65, "volume": 624088.0}, {"date": "2023-02-06", "close": 34.53, "volume": 579812.0}, {"date": "2023-02-07", "close": 34.97, "volume": 761943.0}, {"date": "2023-02-08", "close": 34.49, "volume": 506506.0}, {"date": "2023-02-09", "close": 34.17, "volume": 373969.0}, {"date": "2023-02-10", "close": 34.92, "volume": 494752.0}, {"date": "2023-02-13", "close": 35.24, "volume": 378210.0}, {"date": "2023-02-14", "close": 35.27, "volume": 383849.0}, {"date": "2023-02-15", "close": 34.85, "volume": 507316.0}, {"date": "2023-02-16", "close": 34.55, "volume": 432435.0}, {"date": "2023-02-17", "close": 33.96, "volume": 607862.0}, {"date": "2023-02-21", "close": 32.98, "volume": 605634.0}, {"date": "2023-02-22", "close": 32.89, "volume": 846289.0}, {"date": "2023-02-23", "close": 33.42, "volume": 649356.0}, {"date": "2023-02-24", "close": 33.13, "volume": 728710.0}, {"date": "2023-02-27", "close": 33.55, "volume": 878987.0}, {"date": "2023-02-28", "close": 32.84, "volume": 1264405.0}, {"date": "2023-03-01", "close": 33.36, "volume": 703417.0}, {"date": "2023-03-02", "close": 33.89, "volume": 563742.0}, {"date": "2023-03-03", "close": 34.21, "volume": 425612.0}, {"date": "2023-03-06", "close": 34.16, "volume": 406170.0}, {"date": "2023-03-07", "close": 33.66, "volume": 618865.0}, {"date": "2023-03-08", "close": 33.66, "volume": 524527.0}, {"date": "2023-03-09", "close": 33.29, "volume": 472116.0}, {"date": "2023-03-10", "close": 32.81, "volume": 1008860.0}, {"date": "2023-03-13", "close": 32.32, "volume": 1492742.0}, {"date": "2023-03-14", "close": 32.07, "volume": 801988.0}, {"date": "2023-03-15", "close": 30.6, "volume": 2061895.0}, {"date": "2023-03-16", "close": 30.76, "volume": 1101359.0}, {"date": "2023-03-17", "close": 30.42, "volume": 1056880.0}, {"date": "2023-03-20", "close": 30.98, "volume": 769455.0}, {"date": "2023-03-21", "close": 31.28, "volume": 769295.0}, {"date": "2023-03-22", "close": 31.04, "volume": 697090.0}, {"date": "2023-03-23", "close": 30.51, "volume": 966643.0}, {"date": "2023-03-24", "close": 30.55, "volume": 811843.0}, {"date": "2023-03-27", "close": 31.06, "volume": 942023.0}, {"date": "2023-03-28", "close": 31.39, "volume": 735378.0}, {"date": "2023-03-29", "close": 31.84, "volume": 546177.0}, {"date": "2023-03-30", "close": 32.14, "volume": 432110.0}, {"date": "2023-03-31", "close": 32.4, "volume": 580182.0}, {"date": "2023-04-03", "close": 33.08, "volume": 738039.0}, {"date": "2023-04-04", "close": 32.88, "volume": 693822.0}, {"date": "2023-04-05", "close": 32.99, "volume": 523868.0}, {"date": "2023-04-06", "close": 32.85, "volume": 494998.0}, {"date": "2023-04-10", "close": 33.12, "volume": 487658.0}, {"date": "2023-04-11", "close": 33.48, "volume": 491723.0}, {"date": "2023-04-12", "close": 33.51, "volume": 565356.0}, {"date": "2023-04-13", "close": 33.94, "volume": 576235.0}, {"date": "2023-04-14", "close": 33.88, "volume": 387582.0}, {"date": "2023-04-17", "close": 33.51, "volume": 483050.0}, {"date": "2023-04-18", "close": 33.27, "volume": 523826.0}, {"date": "2023-04-19", "close": 33.13, "volume": 813060.0}, {"date": "2023-04-20", "close": 32.84, "volume": 709748.0}, {"date": "2023-04-21", "close": 32.7, "volume": 864970.0}, {"date": "2023-04-24", "close": 33.01, "volume": 565301.0}, {"date": "2023-04-25", "close": 32.47, "volume": 609618.0}, {"date": "2023-04-26", "close": 32.36, "volume": 690865.0}, {"date": "2023-04-27", "close": 32.52, "volume": 467635.0}, {"date": "2023-04-28", "close": 32.93, "volume": 548462.0}, {"date": "2023-05-01", "close": 32.91, "volume": 460823.0}, {"date": "2023-05-02", "close": 31.78, "volume": 1040461.0}, {"date": "2023-05-03", "close": 31.53, "volume": 998781.0}, {"date": "2023-05-04", "close": 31.73, "volume": 913332.0}, {"date": "2023-05-05", "close": 32.54, "volume": 919169.0}, {"date": "2023-05-08", "close": 32.41, "volume": 703245.0}, {"date": "2023-05-09", "close": 32.77, "volume": 953098.0}, {"date": "2023-05-10", "close": 32.45, "volume": 784513.0}, {"date": "2023-05-11", "close": 31.97, "volume": 992600.0}, {"date": "2023-05-12", "close": 32.24, "volume": 529190.0}, {"date": "2023-05-15", "close": 32.3, "volume": 605389.0}, {"date": "2023-05-16", "close": 31.19, "volume": 956340.0}, {"date": "2023-05-17", "close": 31.33, "volume": 780692.0}, {"date": "2023-05-18", "close": 31.0, "volume": 835831.0}, {"date": "2023-05-19", "close": 31.12, "volume": 584915.0}, {"date": "2023-05-22", "close": 31.14, "volume": 334889.0}, {"date": "2023-05-23", "close": 30.94, "volume": 738215.0}, {"date": "2023-05-24", "close": 30.61, "volume": 760695.0}, {"date": "2023-05-25", "close": 30.57, "volume": 1021250.0}, {"date": "2023-05-26", "close": 30.79, "volume": 707602.0}, {"date": "2023-05-30", "close": 30.64, "volume": 633410.0}, {"date": "2023-05-31", "close": 30.27, "volume": 1127161.0}, {"date": "2023-06-01", "close": 30.88, "volume": 807795.0}, {"date": "2023-06-02", "close": 32.04, "volume": 819223.0}, {"date": "2023-06-05", "close": 31.96, "volume": 389971.0}, {"date": "2023-06-06", "close": 32.11, "volume": 472314.0}, {"date": "2023-06-07", "close": 32.59, "volume": 672787.0}, {"date": "2023-06-08", "close": 32.48, "volume": 654498.0}, {"date": "2023-06-09", "close": 31.7, "volume": 726291.0}, {"date": "2023-06-12", "close": 31.35, "volume": 833899.0}, {"date": "2023-06-13", "close": 31.5, "volume": 1439823.0}, {"date": "2023-06-14", "close": 30.86, "volume": 1520752.0}, {"date": "2023-06-15", "close": 31.1, "volume": 940696.0}, {"date": "2023-06-16", "close": 31.23, "volume": 763896.0}, {"date": "2023-06-20", "close": 30.87, "volume": 810198.0}, {"date": "2023-06-21", "close": 30.96, "volume": 770169.0}, {"date": "2023-06-22", "close": 30.69, "volume": 617260.0}, {"date": "2023-06-23", "close": 30.16, "volume": 884587.0}, {"date": "2023-06-26", "close": 30.67, "volume": 695385.0}, {"date": "2023-06-27", "close": 30.62, "volume": 407944.0}, {"date": "2023-06-28", "close": 30.7, "volume": 573197.0}, {"date": "2023-06-29", "close": 31.05, "volume": 515803.0}, {"date": "2023-06-30", "close": 31.44, "volume": 913573.0}, {"date": "2023-07-03", "close": 31.53, "volume": 252371.0}, {"date": "2023-07-05", "close": 30.99, "volume": 630919.0}, {"date": "2023-07-06", "close": 30.43, "volume": 621744.0}, {"date": "2023-07-07", "close": 30.5, "volume": 885539.0}, {"date": "2023-07-10", "close": 30.27, "volume": 694126.0}, {"date": "2023-07-11", "close": 30.45, "volume": 631249.0}, {"date": "2023-07-12", "close": 31.01, "volume": 838097.0}, {"date": "2023-07-13", "close": 31.34, "volume": 752988.0}, {"date": "2023-07-14", "close": 30.82, "volume": 703109.0}, {"date": "2023-07-17", "close": 30.57, "volume": 615015.0}, {"date": "2023-07-18", "close": 30.91, "volume": 629686.0}, {"date": "2023-07-19", "close": 31.04, "volume": 668764.0}, {"date": "2023-07-20", "close": 31.18, "volume": 812608.0}, {"date": "2023-07-21", "close": 31.48, "volume": 515561.0}, {"date": "2023-07-24", "close": 31.78, "volume": 792657.0}, {"date": "2023-07-25", "close": 31.62, "volume": 753062.0}, {"date": "2023-07-26", "close": 31.5, "volume": 417710.0}, {"date": "2023-07-27", "close": 30.97, "volume": 639639.0}, {"date": "2023-07-28", "close": 31.23, "volume": 1071526.0}, {"date": "2023-07-31", "close": 31.68, "volume": 723254.0}, {"date": "2023-08-01", "close": 31.1, "volume": 557399.0}, {"date": "2023-08-02", "close": 30.64, "volume": 784325.0}, {"date": "2023-08-03", "close": 30.51, "volume": 1419829.0}, {"date": "2023-08-04", "close": 30.83, "volume": 876915.0}, {"date": "2023-08-07", "close": 31.06, "volume": 478547.0}, {"date": "2023-08-08", "close": 30.84, "volume": 677484.0}, {"date": "2023-08-09", "close": 31.2, "volume": 868011.0}, {"date": "2023-08-10", "close": 31.25, "volume": 756993.0}, {"date": "2023-08-11", "close": 31.49, "volume": 505228.0}, {"date": "2023-08-14", "close": 31.22, "volume": 444616.0}, {"date": "2023-08-15", "close": 30.38, "volume": 849855.0}, {"date": "2023-08-16", "close": 30.17, "volume": 1030662.0}, {"date": "2023-08-17", "close": 30.64, "volume": 638932.0}, {"date": "2023-08-18", "close": 30.64, "volume": 635423.0}, {"date": "2023-08-21", "close": 30.59, "volume": 788761.0}, {"date": "2023-08-22", "close": 30.25, "volume": 474657.0}, {"date": "2023-08-23", "close": 30.32, "volume": 1554966.0}, {"date": "2023-08-24", "close": 30.08, "volume": 1386549.0}, {"date": "2023-08-25", "close": 30.38, "volume": 908433.0}, {"date": "2023-08-28", "close": 30.58, "volume": 733350.0}, {"date": "2023-08-29", "close": 30.92, "volume": 545797.0}, {"date": "2023-08-30", "close": 31.15, "volume": 631101.0}, {"date": "2023-08-31", "close": 31.08, "volume": 910418.0}, {"date": "2023-09-01", "close": 31.25, "volume": 722018.0}, {"date": "2023-09-05", "close": 31.1, "volume": 642016.0}, {"date": "2023-09-06", "close": 30.49, "volume": 1620518.0}, {"date": "2023-09-07", "close": 30.77, "volume": 1298715.0}, {"date": "2023-09-08", "close": 30.62, "volume": 918677.0}, {"date": "2023-09-11", "close": 30.73, "volume": 943698.0}, {"date": "2023-09-12", "close": 31.07, "volume": 730072.0}, {"date": "2023-09-13", "close": 30.86, "volume": 914923.0}, {"date": "2023-09-14", "close": 31.04, "volume": 970947.0}, {"date": "2023-09-15", "close": 31.0, "volume": 1150182.0}, {"date": "2023-09-18", "close": 30.96, "volume": 1018081.0}, {"date": "2023-09-19", "close": 30.75, "volume": 626496.0}, {"date": "2023-09-20", "close": 30.68, "volume": 630902.0}, {"date": "2023-09-21", "close": 30.07, "volume": 927808.0}, {"date": "2023-09-22", "close": 30.33, "volume": 807977.0}, {"date": "2023-09-25", "close": 30.45, "volume": 2408750.0}, {"date": "2023-09-26", "close": 29.85, "volume": 683928.0}, {"date": "2023-09-27", "close": 30.03, "volume": 904685.0}, {"date": "2023-09-28", "close": 30.2, "volume": 1011409.0}, {"date": "2023-09-29", "close": 30.06, "volume": 1424539.0}, {"date": "2023-10-02", "close": 29.21, "volume": 1798619.0}, {"date": "2023-10-03", "close": 28.78, "volume": 1330171.0}, {"date": "2023-10-04", "close": 28.56, "volume": 884859.0}, {"date": "2023-10-05", "close": 28.77, "volume": 1977576.0}, {"date": "2023-10-06", "close": 29.7, "volume": 865704.0}, {"date": "2023-10-09", "close": 29.7, "volume": 457722.0}, {"date": "2023-10-10", "close": 30.11, "volume": 777437.0}, {"date": "2023-10-11", "close": 30.42, "volume": 750393.0}, {"date": "2023-10-12", "close": 30.3, "volume": 551478.0}, {"date": "2023-10-13", "close": 30.48, "volume": 770810.0}, {"date": "2023-10-16", "close": 30.99, "volume": 988670.0}, {"date": "2023-10-17", "close": 31.02, "volume": 1278461.0}, {"date": "2023-10-18", "close": 30.58, "volume": 673840.0}, {"date": "2023-10-19", "close": 30.78, "volume": 935615.0}, {"date": "2023-10-20", "close": 30.55, "volume": 905724.0}, {"date": "2023-10-23", "close": 30.75, "volume": 1105549.0}, {"date": "2023-10-24", "close": 30.68, "volume": 969176.0}, {"date": "2023-10-25", "close": 30.6, "volume": 924525.0}, {"date": "2023-10-26", "close": 30.68, "volume": 1055218.0}, {"date": "2023-10-27", "close": 30.43, "volume": 1327230.0}, {"date": "2023-10-30", "close": 30.61, "volume": 956109.0}, {"date": "2023-10-31", "close": 30.78, "volume": 798288.0}, {"date": "2023-11-01", "close": 30.93, "volume": 1372572.0}, {"date": "2023-11-02", "close": 31.77, "volume": 1956293.0}, {"date": "2023-11-03", "close": 32.16, "volume": 1208531.0}, {"date": "2023-11-06", "close": 32.25, "volume": 903218.0}, {"date": "2023-11-07", "close": 31.89, "volume": 1530614.0}, {"date": "2023-11-08", "close": 31.77, "volume": 1192777.0}, {"date": "2023-11-09", "close": 31.83, "volume": 1320598.0}, {"date": "2023-11-10", "close": 31.85, "volume": 1109027.0}, {"date": "2023-11-13", "close": 32.01, "volume": 550189.0}, {"date": "2023-11-14", "close": 32.26, "volume": 752333.0}, {"date": "2023-11-15", "close": 32.24, "volume": 770900.0}, {"date": "2023-11-16", "close": 31.8, "volume": 1033762.0}, {"date": "2023-11-17", "close": 32.43, "volume": 956520.0}, {"date": "2023-11-20", "close": 32.59, "volume": 561660.0}, {"date": "2023-11-21", "close": 32.62, "volume": 1277815.0}, {"date": "2023-11-22", "close": 32.74, "volume": 1069860.0}, {"date": "2023-11-24", "close": 33.09, "volume": 212292.0}, {"date": "2023-11-27", "close": 33.01, "volume": 1667153.0}, {"date": "2023-11-28", "close": 33.15, "volume": 1402389.0}, {"date": "2023-11-29", "close": 33.13, "volume": 1143094.0}, {"date": "2023-11-30", "close": 33.43, "volume": 885734.0}, {"date": "2023-12-01", "close": 33.84, "volume": 686138.0}, {"date": "2023-12-04", "close": 33.9, "volume": 1105721.0}, {"date": "2023-12-05", "close": 33.61, "volume": 1074043.0}, {"date": "2023-12-06", "close": 33.31, "volume": 671090.0}, {"date": "2023-12-07", "close": 33.23, "volume": 1673178.0}, {"date": "2023-12-08", "close": 33.45, "volume": 879138.0}, {"date": "2023-12-11", "close": 33.56, "volume": 1084528.0}, {"date": "2023-12-12", "close": 33.34, "volume": 1339973.0}, {"date": "2023-12-13", "close": 34.19, "volume": 1175227.0}, {"date": "2023-12-14", "close": 33.42, "volume": 4110951.0}, {"date": "2023-12-15", "close": 33.09, "volume": 1877155.0}, {"date": "2023-12-18", "close": 33.18, "volume": 1059479.0}, {"date": "2023-12-19", "close": 33.64, "volume": 2227469.0}, {"date": "2023-12-20", "close": 33.65, "volume": 2249200.0}, {"date": "2023-12-21", "close": 34.12, "volume": 1644817.0}, {"date": "2023-12-22", "close": 34.34, "volume": 941538.0}, {"date": "2023-12-26", "close": 34.61, "volume": 511356.0}, {"date": "2023-12-27", "close": 34.62, "volume": 1359548.0}, {"date": "2023-12-28", "close": 34.42, "volume": 1276547.0}, {"date": "2023-12-29", "close": 34.42, "volume": 955782.0}, {"date": "2024-01-02", "close": 34.24, "volume": 849723.0}, {"date": "2024-01-03", "close": 34.43, "volume": 951645.0}, {"date": "2024-01-04", "close": 34.43, "volume": 1770633.0}, {"date": "2024-01-05", "close": 34.38, "volume": 1329923.0}, {"date": "2024-01-08", "close": 34.37, "volume": 790538.0}, {"date": "2024-01-09", "close": 33.85, "volume": 1102188.0}, {"date": "2024-01-10", "close": 34.28, "volume": 823786.0}, {"date": "2024-01-11", "close": 34.31, "volume": 1466306.0}, {"date": "2024-01-12", "close": 34.47, "volume": 754774.0}, {"date": "2024-01-16", "close": 33.98, "volume": 781309.0}, {"date": "2024-01-17", "close": 33.59, "volume": 1256552.0}, {"date": "2024-01-18", "close": 33.64, "volume": 752217.0}, {"date": "2024-01-19", "close": 33.76, "volume": 715610.0}, {"date": "2024-01-22", "close": 33.76, "volume": 1110042.0}, {"date": "2024-01-23", "close": 33.99, "volume": 751274.0}, {"date": "2024-01-24", "close": 34.19, "volume": 814661.0}, {"date": "2024-01-25", "close": 34.5, "volume": 626010.0}, {"date": "2024-01-26", "close": 34.68, "volume": 672120.0}, {"date": "2024-01-29", "close": 34.75, "volume": 569071.0}, {"date": "2024-01-30", "close": 34.83, "volume": 574968.0}, {"date": "2024-01-31", "close": 34.43, "volume": 1306301.0}, {"date": "2024-02-01", "close": 34.48, "volume": 1584750.0}, {"date": "2024-02-02", "close": 34.14, "volume": 1232524.0}, {"date": "2024-02-05", "close": 33.52, "volume": 1560590.0}, {"date": "2024-02-06", "close": 33.59, "volume": 747283.0}, {"date": "2024-02-07", "close": 33.72, "volume": 699557.0}, {"date": "2024-02-08", "close": 33.75, "volume": 791697.0}, {"date": "2024-02-09", "close": 33.57, "volume": 611858.0}, {"date": "2024-02-12", "close": 33.9, "volume": 769587.0}, {"date": "2024-02-13", "close": 33.2, "volume": 785823.0}, {"date": "2024-02-14", "close": 33.49, "volume": 706681.0}, {"date": "2024-02-15", "close": 33.92, "volume": 1166443.0}, {"date": "2024-02-16", "close": 34.03, "volume": 1037144.0}, {"date": "2024-02-20", "close": 33.65, "volume": 1308660.0}, {"date": "2024-02-21", "close": 34.23, "volume": 856440.0}, {"date": "2024-02-22", "close": 34.43, "volume": 1155141.0}, {"date": "2024-02-23", "close": 34.69, "volume": 1458542.0}, {"date": "2024-02-26", "close": 34.63, "volume": 828490.0}, {"date": "2024-02-27", "close": 34.9, "volume": 1260351.0}, {"date": "2024-02-28", "close": 34.75, "volume": 800284.0}, {"date": "2024-02-29", "close": 34.81, "volume": 2085384.0}, {"date": "2024-03-01", "close": 35.03, "volume": 2235260.0}, {"date": "2024-03-04", "close": 34.62, "volume": 1277446.0}, {"date": "2024-03-05", "close": 34.67, "volume": 1911608.0}, {"date": "2024-03-06", "close": 35.17, "volume": 813361.0}, {"date": "2024-03-07", "close": 35.54, "volume": 1097396.0}, {"date": "2024-03-08", "close": 35.48, "volume": 901926.0}, {"date": "2024-03-11", "close": 35.71, "volume": 727006.0}, {"date": "2024-03-12", "close": 35.69, "volume": 856085.0}, {"date": "2024-03-13", "close": 35.93, "volume": 749455.0}, {"date": "2024-03-14", "close": 35.07, "volume": 987561.0}, {"date": "2024-03-15", "close": 34.99, "volume": 841369.0}, {"date": "2024-03-18", "close": 34.92, "volume": 802832.0}, {"date": "2024-03-19", "close": 35.02, "volume": 942617.0}, {"date": "2024-03-20", "close": 35.01, "volume": 840520.0}, {"date": "2024-03-21", "close": 34.94, "volume": 766466.0}, {"date": "2024-03-22", "close": 34.75, "volume": 881093.0}, {"date": "2024-03-25", "close": 34.84, "volume": 1126823.0}, {"date": "2024-03-26", "close": 34.82, "volume": 738171.0}, {"date": "2024-03-27", "close": 35.09, "volume": 612862.0}, {"date": "2024-03-28", "close": 35.34, "volume": 1077535.0}, {"date": "2024-04-01", "close": 35.44, "volume": 3085581.0}, {"date": "2024-04-02", "close": 35.35, "volume": 929375.0}, {"date": "2024-04-03", "close": 35.56, "volume": 868306.0}, {"date": "2024-04-04", "close": 35.71, "volume": 1950103.0}, {"date": "2024-04-05", "close": 35.84, "volume": 1587235.0}, {"date": "2024-04-08", "close": 35.89, "volume": 825618.0}, {"date": "2024-04-09", "close": 35.51, "volume": 1014082.0}, {"date": "2024-04-10", "close": 35.18, "volume": 1148159.0}, {"date": "2024-04-11", "close": 35.1, "volume": 1355900.0}, {"date": "2024-04-12", "close": 34.71, "volume": 1139807.0}, {"date": "2024-04-15", "close": 34.49, "volume": 1038989.0}, {"date": "2024-04-16", "close": 34.2, "volume": 1023314.0}, {"date": "2024-04-17", "close": 34.14, "volume": 735527.0}, {"date": "2024-04-18", "close": 34.29, "volume": 881633.0}, {"date": "2024-04-19", "close": 34.88, "volume": 1917816.0}, {"date": "2024-04-22", "close": 35.1, "volume": 757321.0}, {"date": "2024-04-23", "close": 35.49, "volume": 582011.0}, {"date": "2024-04-24", "close": 35.49, "volume": 797298.0}, {"date": "2024-04-25", "close": 35.71, "volume": 639367.0}, {"date": "2024-04-26", "close": 35.82, "volume": 724959.0}, {"date": "2024-04-29", "close": 36.08, "volume": 1024711.0}, {"date": "2024-04-30", "close": 35.2, "volume": 803977.0}, {"date": "2024-05-01", "close": 34.7, "volume": 1346876.0}, {"date": "2024-05-02", "close": 35.38, "volume": 1106127.0}, {"date": "2024-05-03", "close": 35.51, "volume": 705589.0}, {"date": "2024-05-06", "close": 35.89, "volume": 926425.0}, {"date": "2024-05-07", "close": 36.03, "volume": 759158.0}, {"date": "2024-05-08", "close": 36.47, "volume": 1543267.0}, {"date": "2024-05-09", "close": 36.64, "volume": 1243946.0}, {"date": "2024-05-10", "close": 36.84, "volume": 1711341.0}, {"date": "2024-05-13", "close": 36.87, "volume": 807200.0}, {"date": "2024-05-14", "close": 37.08, "volume": 640913.0}, {"date": "2024-05-15", "close": 37.25, "volume": 859188.0}, {"date": "2024-05-16", "close": 37.1, "volume": 811124.0}, {"date": "2024-05-17", "close": 36.94, "volume": 643465.0}, {"date": "2024-05-20", "close": 37.2, "volume": 601337.0}, {"date": "2024-05-21", "close": 37.13, "volume": 2197908.0}, {"date": "2024-05-22", "close": 36.63, "volume": 1765006.0}, {"date": "2024-05-23", "close": 36.27, "volume": 2557653.0}, {"date": "2024-05-24", "close": 36.52, "volume": 2049876.0}, {"date": "2024-05-28", "close": 36.77, "volume": 848551.0}, {"date": "2024-05-29", "close": 36.38, "volume": 1121704.0}, {"date": "2024-05-30", "close": 36.24, "volume": 810698.0}, {"date": "2024-05-31", "close": 37.13, "volume": 1312391.0}, {"date": "2024-06-03", "close": 36.87, "volume": 1136094.0}, {"date": "2024-06-04", "close": 36.69, "volume": 758547.0}, {"date": "2024-06-05", "close": 36.66, "volume": 714153.0}, {"date": "2024-06-06", "close": 37.35, "volume": 1068367.0}, {"date": "2024-06-07", "close": 37.04, "volume": 617000.0}, {"date": "2024-06-10", "close": 37.28, "volume": 1695621.0}, {"date": "2024-06-11", "close": 37.15, "volume": 934338.0}, {"date": "2024-06-12", "close": 37.34, "volume": 924804.0}, {"date": "2024-06-13", "close": 37.1, "volume": 1870865.0}, {"date": "2024-06-14", "close": 37.05, "volume": 906882.0}, {"date": "2024-06-17", "close": 36.1, "volume": 2377342.0}, {"date": "2024-06-18", "close": 36.23, "volume": 1392212.0}, {"date": "2024-06-20", "close": 36.21, "volume": 1062049.0}, {"date": "2024-06-21", "close": 35.94, "volume": 1887127.0}, {"date": "2024-06-24", "close": 36.64, "volume": 5084157.0}, {"date": "2024-06-25", "close": 36.72, "volume": 1027657.0}, {"date": "2024-06-26", "close": 36.71, "volume": 1141151.0}, {"date": "2024-06-27", "close": 37.19, "volume": 1105904.0}, {"date": "2024-06-28", "close": 37.08, "volume": 1078293.0}, {"date": "2024-07-01", "close": 36.86, "volume": 468475.0}, {"date": "2024-07-02", "close": 37.45, "volume": 1001281.0}, {"date": "2024-07-03", "close": 37.62, "volume": 550136.0}, {"date": "2024-07-05", "close": 37.49, "volume": 1197777.0}, {"date": "2024-07-08", "close": 37.23, "volume": 817882.0}, {"date": "2024-07-09", "close": 37.18, "volume": 1740383.0}, {"date": "2024-07-10", "close": 37.61, "volume": 1483312.0}, {"date": "2024-07-11", "close": 37.52, "volume": 1428009.0}, {"date": "2024-07-12", "close": 37.77, "volume": 528678.0}, {"date": "2024-07-15", "close": 37.52, "volume": 837878.0}, {"date": "2024-07-16", "close": 37.57, "volume": 754462.0}, {"date": "2024-07-17", "close": 37.66, "volume": 568083.0}, {"date": "2024-07-18", "close": 37.83, "volume": 826283.0}, {"date": "2024-07-19", "close": 37.89, "volume": 725297.0}, {"date": "2024-07-22", "close": 38.16, "volume": 876809.0}, {"date": "2024-07-23", "close": 38.38, "volume": 1229822.0}, {"date": "2024-07-24", "close": 38.26, "volume": 813024.0}, {"date": "2024-07-25", "close": 38.11, "volume": 832775.0}, {"date": "2024-07-26", "close": 38.29, "volume": 1138947.0}, {"date": "2024-07-29", "close": 38.06, "volume": 733599.0}, {"date": "2024-07-30", "close": 38.41, "volume": 1072333.0}, {"date": "2024-07-31", "close": 38.74, "volume": 1154729.0}, {"date": "2024-08-01", "close": 38.47, "volume": 1215067.0}, {"date": "2024-08-02", "close": 38.19, "volume": 1595695.0}, {"date": "2024-08-05", "close": 37.7, "volume": 1451482.0}, {"date": "2024-08-06", "close": 38.05, "volume": 1396080.0}, {"date": "2024-08-07", "close": 38.31, "volume": 1093641.0}, {"date": "2024-08-08", "close": 38.58, "volume": 909546.0}, {"date": "2024-08-09", "close": 38.69, "volume": 1224909.0}, {"date": "2024-08-12", "close": 37.97, "volume": 1098855.0}, {"date": "2024-08-13", "close": 38.07, "volume": 1248340.0}, {"date": "2024-08-14", "close": 38.16, "volume": 904176.0}, {"date": "2024-08-15", "close": 38.35, "volume": 1462694.0}, {"date": "2024-08-16", "close": 38.37, "volume": 1696398.0}, {"date": "2024-08-19", "close": 38.65, "volume": 1327535.0}, {"date": "2024-08-20", "close": 38.66, "volume": 1188201.0}, {"date": "2024-08-21", "close": 38.98, "volume": 924263.0}, {"date": "2024-08-22", "close": 39.17, "volume": 844960.0}, {"date": "2024-08-23", "close": 39.82, "volume": 1219150.0}, {"date": "2024-08-26", "close": 40.3, "volume": 1187967.0}, {"date": "2024-08-27", "close": 40.19, "volume": 1072606.0}, {"date": "2024-08-28", "close": 39.91, "volume": 987765.0}, {"date": "2024-08-29", "close": 40.03, "volume": 1219597.0}, {"date": "2024-08-30", "close": 40.28, "volume": 857175.0}, {"date": "2024-09-03", "close": 40.41, "volume": 3241436.0}, {"date": "2024-09-04", "close": 40.59, "volume": 1899293.0}, {"date": "2024-09-05", "close": 40.64, "volume": 2000519.0}, {"date": "2024-09-06", "close": 40.46, "volume": 1982784.0}, {"date": "2024-09-09", "close": 40.95, "volume": 3868813.0}, {"date": "2024-09-10", "close": 40.6, "volume": 1225349.0}, {"date": "2024-09-11", "close": 40.32, "volume": 1363232.0}, {"date": "2024-09-12", "close": 40.8, "volume": 889096.0}, {"date": "2024-09-13", "close": 41.28, "volume": 1370889.0}, {"date": "2024-09-16", "close": 40.73, "volume": 3136044.0}, {"date": "2024-09-17", "close": 40.66, "volume": 1610957.0}, {"date": "2024-09-18", "close": 40.17, "volume": 1071521.0}, {"date": "2024-09-19", "close": 40.35, "volume": 784090.0}, {"date": "2024-09-20", "close": 40.59, "volume": 1704368.0}, {"date": "2024-09-23", "close": 41.12, "volume": 701189.0}, {"date": "2024-09-24", "close": 41.35, "volume": 1219345.0}, {"date": "2024-09-25", "close": 41.11, "volume": 631841.0}, {"date": "2024-09-26", "close": 41.16, "volume": 934955.0}, {"date": "2024-09-27", "close": 41.16, "volume": 880772.0}, {"date": "2024-09-30", "close": 41.24, "volume": 718695.0}, {"date": "2024-10-01", "close": 41.94, "volume": 668799.0}, {"date": "2024-10-02", "close": 42.29, "volume": 1195740.0}, {"date": "2024-10-03", "close": 42.43, "volume": 1582910.0}, {"date": "2024-10-04", "close": 42.67, "volume": 1773846.0}, {"date": "2024-10-07", "close": 42.63, "volume": 2376799.0}, {"date": "2024-10-08", "close": 42.23, "volume": 796664.0}, {"date": "2024-10-09", "close": 42.44, "volume": 433948.0}, {"date": "2024-10-10", "close": 42.36, "volume": 493679.0}, {"date": "2024-10-11", "close": 42.71, "volume": 890964.0}, {"date": "2024-10-14", "close": 42.28, "volume": 621384.0}, {"date": "2024-10-15", "close": 42.37, "volume": 785165.0}, {"date": "2024-10-16", "close": 43.0, "volume": 683108.0}, {"date": "2024-10-17", "close": 43.35, "volume": 892812.0}, {"date": "2024-10-18", "close": 43.05, "volume": 537193.0}, {"date": "2024-10-21", "close": 42.96, "volume": 564346.0}, {"date": "2024-10-22", "close": 42.97, "volume": 617991.0}, {"date": "2024-10-23", "close": 42.61, "volume": 407456.0}, {"date": "2024-10-24", "close": 42.6, "volume": 402503.0}, {"date": "2024-10-25", "close": 42.5, "volume": 376075.0}, {"date": "2024-10-28", "close": 42.13, "volume": 586129.0}, {"date": "2024-10-29", "close": 41.83, "volume": 740335.0}, {"date": "2024-10-30", "close": 41.91, "volume": 682804.0}, {"date": "2024-10-31", "close": 41.79, "volume": 788116.0}, {"date": "2024-11-01", "close": 41.6, "volume": 665548.0}, {"date": "2024-11-04", "close": 42.03, "volume": 608809.0}, {"date": "2024-11-05", "close": 42.25, "volume": 589327.0}, {"date": "2024-11-06", "close": 40.54, "volume": 2326797.0}, {"date": "2024-11-07", "close": 41.22, "volume": 1077937.0}, {"date": "2024-11-08", "close": 40.97, "volume": 627948.0}, {"date": "2024-11-11", "close": 41.4, "volume": 580489.0}, {"date": "2024-11-12", "close": 41.44, "volume": 1204403.0}, {"date": "2024-11-13", "close": 41.51, "volume": 592960.0}, {"date": "2024-11-14", "close": 41.79, "volume": 1290275.0}, {"date": "2024-11-15", "close": 41.64, "volume": 1019282.0}, {"date": "2024-11-18", "close": 41.81, "volume": 994357.0}, {"date": "2024-11-19", "close": 42.42, "volume": 1328569.0}, {"date": "2024-11-20", "close": 42.47, "volume": 740630.0}, {"date": "2024-11-21", "close": 43.17, "volume": 649561.0}, {"date": "2024-11-22", "close": 42.93, "volume": 1347501.0}, {"date": "2024-11-25", "close": 41.62, "volume": 3461104.0}, {"date": "2024-11-26", "close": 41.22, "volume": 1052904.0}, {"date": "2024-11-27", "close": 41.19, "volume": 707175.0}, {"date": "2024-11-29", "close": 41.37, "volume": 590566.0}, {"date": "2024-12-02", "close": 40.19, "volume": 1341813.0}, {"date": "2024-12-03", "close": 40.17, "volume": 1463563.0}, {"date": "2024-12-04", "close": 40.12, "volume": 1681725.0}, {"date": "2024-12-05", "close": 40.57, "volume": 1830679.0}, {"date": "2024-12-06", "close": 39.44, "volume": 1806839.0}, {"date": "2024-12-09", "close": 39.26, "volume": 3263714.0}, {"date": "2024-12-10", "close": 38.97, "volume": 852097.0}, {"date": "2024-12-11", "close": 38.95, "volume": 684424.0}, {"date": "2024-12-12", "close": 38.6, "volume": 730444.0}, {"date": "2024-12-13", "close": 38.35, "volume": 884964.0}, {"date": "2024-12-16", "close": 37.37, "volume": 2781219.0}, {"date": "2024-12-17", "close": 37.01, "volume": 1650273.0}, {"date": "2024-12-18", "close": 35.87, "volume": 1899047.0}, {"date": "2024-12-19", "close": 36.07, "volume": 2619503.0}, {"date": "2024-12-20", "close": 36.41, "volume": 2080987.0}, {"date": "2024-12-23", "close": 36.57, "volume": 2435260.0}, {"date": "2024-12-24", "close": 36.89, "volume": 1453887.0}, {"date": "2024-12-26", "close": 36.57, "volume": 1339386.0}, {"date": "2024-12-27", "close": 36.56, "volume": 906343.0}, {"date": "2024-12-30", "close": 36.76, "volume": 970558.0}, {"date": "2024-12-31", "close": 36.95, "volume": 1473173.0}, {"date": "2025-01-02", "close": 37.1, "volume": 968937.0}, {"date": "2025-01-03", "close": 36.97, "volume": 904915.0}, {"date": "2025-01-06", "close": 36.58, "volume": 2250754.0}, {"date": "2025-01-07", "close": 36.64, "volume": 2091203.0}, {"date": "2025-01-08", "close": 36.97, "volume": 602612.0}, {"date": "2025-01-10", "close": 36.27, "volume": 1052817.0}, {"date": "2025-01-13", "close": 36.34, "volume": 1285444.0}, {"date": "2025-01-14", "close": 36.74, "volume": 1138973.0}, {"date": "2025-01-15", "close": 36.98, "volume": 761770.0}, {"date": "2025-01-16", "close": 37.06, "volume": 684987.0}, {"date": "2025-01-17", "close": 37.48, "volume": 1334616.0}, {"date": "2025-01-21", "close": 37.68, "volume": 1134823.0}, {"date": "2025-01-22", "close": 37.26, "volume": 1470826.0}, {"date": "2025-01-23", "close": 37.19, "volume": 853094.0}, {"date": "2025-01-24", "close": 37.11, "volume": 1131071.0}, {"date": "2025-01-27", "close": 36.74, "volume": 1132543.0}, {"date": "2025-01-28", "close": 36.41, "volume": 1453900.0}, {"date": "2025-01-29", "close": 36.64, "volume": 1498112.0}, {"date": "2025-01-30", "close": 36.88, "volume": 2446777.0}, {"date": "2025-01-31", "close": 36.11, "volume": 2506909.0}, {"date": "2025-02-03", "close": 35.13, "volume": 2610460.0}, {"date": "2025-02-04", "close": 36.35, "volume": 2430776.0}, {"date": "2025-02-05", "close": 36.57, "volume": 2531362.0}, {"date": "2025-02-06", "close": 36.55, "volume": 2720249.0}, {"date": "2025-02-07", "close": 36.67, "volume": 1147940.0}, {"date": "2025-02-10", "close": 36.68, "volume": 954280.0}, {"date": "2025-02-11", "close": 36.89, "volume": 909110.0}, {"date": "2025-02-12", "close": 36.44, "volume": 634436.0}, {"date": "2025-02-13", "close": 36.88, "volume": 1368265.0}, {"date": "2025-02-14", "close": 36.25, "volume": 1891729.0}, {"date": "2025-02-18", "close": 36.39, "volume": 996192.0}, {"date": "2025-02-19", "close": 36.41, "volume": 2353541.0}, {"date": "2025-02-20", "close": 36.44, "volume": 2327608.0}, {"date": "2025-02-21", "close": 36.18, "volume": 2023151.0}, {"date": "2025-02-24", "close": 36.07, "volume": 1705566.0}, {"date": "2025-02-25", "close": 36.28, "volume": 1076731.0}, {"date": "2025-02-26", "close": 36.2, "volume": 1149013.0}, {"date": "2025-02-27", "close": 36.35, "volume": 1817826.0}, {"date": "2025-02-28", "close": 38.87, "volume": 3099060.0}, {"date": "2025-03-03", "close": 38.48, "volume": 1788855.0}, {"date": "2025-03-04", "close": 38.22, "volume": 2107828.0}, {"date": "2025-03-05", "close": 37.71, "volume": 1667105.0}, {"date": "2025-03-06", "close": 37.72, "volume": 1303973.0}, {"date": "2025-03-07", "close": 37.86, "volume": 1172570.0}, {"date": "2025-03-10", "close": 38.52, "volume": 1570888.0}, {"date": "2025-03-11", "close": 38.29, "volume": 1694827.0}, {"date": "2025-03-12", "close": 38.73, "volume": 993340.0}, {"date": "2025-03-13", "close": 38.49, "volume": 849287.0}, {"date": "2025-03-14", "close": 38.96, "volume": 1180470.0}, {"date": "2025-03-17", "close": 39.04, "volume": 2291552.0}, {"date": "2025-03-18", "close": 39.01, "volume": 1108304.0}, {"date": "2025-03-19", "close": 39.46, "volume": 761580.0}, {"date": "2025-03-20", "close": 39.98, "volume": 854605.0}, {"date": "2025-03-21", "close": 39.63, "volume": 2021163.0}, {"date": "2025-03-24", "close": 40.12, "volume": 2156850.0}, {"date": "2025-03-25", "close": 40.07, "volume": 1675230.0}, {"date": "2025-03-26", "close": 40.09, "volume": 1252752.0}, {"date": "2025-03-27", "close": 39.87, "volume": 408211.0}, {"date": "2025-03-28", "close": 39.93, "volume": 649857.0}, {"date": "2025-03-31", "close": 40.03, "volume": 817694.0}, {"date": "2025-04-01", "close": 40.5, "volume": 564693.0}, {"date": "2025-04-02", "close": 40.88, "volume": 545444.0}, {"date": "2025-04-03", "close": 40.4, "volume": 980334.0}, {"date": "2025-04-04", "close": 37.16, "volume": 2017641.0}, {"date": "2025-04-07", "close": 36.35, "volume": 1430447.0}, {"date": "2025-04-08", "close": 35.33, "volume": 2877207.0}, {"date": "2025-04-09", "close": 36.06, "volume": 2043471.0}, {"date": "2025-04-10", "close": 35.16, "volume": 1892593.0}, {"date": "2025-04-11", "close": 36.34, "volume": 1067577.0}, {"date": "2025-04-14", "close": 36.94, "volume": 1051467.0}, {"date": "2025-04-15", "close": 37.03, "volume": 1145022.0}, {"date": "2025-04-16", "close": 37.39, "volume": 684148.0}, {"date": "2025-04-17", "close": 37.98, "volume": 1005062.0}, {"date": "2025-04-21", "close": 37.59, "volume": 578788.0}, {"date": "2025-04-22", "close": 38.28, "volume": 608183.0}, {"date": "2025-04-23", "close": 38.09, "volume": 714115.0}, {"date": "2025-04-24", "close": 38.36, "volume": 682453.0}, {"date": "2025-04-25", "close": 38.54, "volume": 510997.0}, {"date": "2025-04-28", "close": 38.85, "volume": 452990.0}, {"date": "2025-04-29", "close": 38.56, "volume": 617000.0}, {"date": "2025-04-30", "close": 38.2, "volume": 928104.0}, {"date": "2025-05-01", "close": 38.55, "volume": 860914.0}, {"date": "2025-05-02", "close": 39.08, "volume": 812082.0}, {"date": "2025-05-05", "close": 38.99, "volume": 565106.0}, {"date": "2025-05-06", "close": 39.0, "volume": 877077.0}, {"date": "2025-05-07", "close": 39.43, "volume": 825265.0}, {"date": "2025-05-08", "close": 39.41, "volume": 969293.0}, {"date": "2025-05-09", "close": 37.08, "volume": 2469892.0}, {"date": "2025-05-12", "close": 37.03, "volume": 1636579.0}, {"date": "2025-05-13", "close": 37.18, "volume": 837859.0}, {"date": "2025-05-14", "close": 37.42, "volume": 876802.0}, {"date": "2025-05-15", "close": 37.61, "volume": 747848.0}, {"date": "2025-05-16", "close": 37.61, "volume": 810127.0}, {"date": "2025-05-19", "close": 37.66, "volume": 555784.0}, {"date": "2025-05-20", "close": 37.58, "volume": 2173069.0}, {"date": "2025-05-21", "close": 37.31, "volume": 1623554.0}, {"date": "2025-05-22", "close": 37.15, "volume": 1801106.0}, {"date": "2025-05-23", "close": 37.54, "volume": 1151616.0}, {"date": "2025-05-27", "close": 37.72, "volume": 2539613.0}, {"date": "2025-05-28", "close": 37.38, "volume": 2305434.0}, {"date": "2025-05-29", "close": 37.28, "volume": 2765947.0}, {"date": "2025-05-30", "close": 37.48, "volume": 1504892.0}, {"date": "2025-06-02", "close": 37.96, "volume": 1373123.0}, {"date": "2025-06-03", "close": 37.98, "volume": 1050356.0}, {"date": "2025-06-04", "close": 37.77, "volume": 878249.0}, {"date": "2025-06-05", "close": 37.76, "volume": 867087.0}, {"date": "2025-06-06", "close": 37.56, "volume": 876886.0}, {"date": "2025-06-09", "close": 37.31, "volume": 2458288.0}, {"date": "2025-06-10", "close": 37.4, "volume": 1038135.0}, {"date": "2025-06-11", "close": 37.55, "volume": 1184664.0}, {"date": "2025-06-12", "close": 38.06, "volume": 816254.0}, {"date": "2025-06-13", "close": 38.46, "volume": 1496899.0}, {"date": "2025-06-16", "close": 37.61, "volume": 1793882.0}, {"date": "2025-06-17", "close": 37.93, "volume": 1204387.0}, {"date": "2025-06-18", "close": 36.86, "volume": 2367887.0}, {"date": "2025-06-20", "close": 37.52, "volume": 2550723.0}, {"date": "2025-06-23", "close": 36.85, "volume": 3014999.0}, {"date": "2025-06-24", "close": 36.93, "volume": 1434831.0}, {"date": "2025-06-25", "close": 36.69, "volume": 1177919.0}, {"date": "2025-06-26", "close": 37.89, "volume": 2548199.0}, {"date": "2025-06-27", "close": 37.21, "volume": 2801218.0}, {"date": "2025-06-30", "close": 37.51, "volume": 1146339.0}, {"date": "2025-07-01", "close": 37.36, "volume": 1223233.0}, {"date": "2025-07-02", "close": 37.39, "volume": 1400425.0}, {"date": "2025-07-03", "close": 37.32, "volume": 482443.0}, {"date": "2025-07-07", "close": 36.26, "volume": 1372878.0}, {"date": "2025-07-08", "close": 36.58, "volume": 1007449.0}, {"date": "2025-07-09", "close": 36.47, "volume": 715184.0}, {"date": "2025-07-10", "close": 36.83, "volume": 1066563.0}, {"date": "2025-07-11", "close": 36.86, "volume": 626131.0}, {"date": "2025-07-14", "close": 37.28, "volume": 759222.0}, {"date": "2025-07-15", "close": 37.19, "volume": 667756.0}, {"date": "2025-07-16", "close": 37.1, "volume": 988091.0}, {"date": "2025-07-17", "close": 37.19, "volume": 973966.0}, {"date": "2025-07-18", "close": 37.25, "volume": 870955.0}, {"date": "2025-07-21", "close": 36.72, "volume": 921533.0}, {"date": "2025-07-22", "close": 37.2, "volume": 939400.0}, {"date": "2025-07-23", "close": 37.39, "volume": 978303.0}, {"date": "2025-07-24", "close": 37.09, "volume": 824894.0}, {"date": "2025-07-25", "close": 36.77, "volume": 1493742.0}, {"date": "2025-07-28", "close": 36.81, "volume": 670151.0}, {"date": "2025-07-29", "close": 36.99, "volume": 901353.0}, {"date": "2025-07-30", "close": 37.11, "volume": 957216.0}, {"date": "2025-07-31", "close": 37.19, "volume": 798587.0}, {"date": "2025-08-01", "close": 37.2, "volume": 854685.0}, {"date": "2025-08-04", "close": 37.28, "volume": 367288.0}, {"date": "2025-08-05", "close": 37.32, "volume": 1092045.0}, {"date": "2025-08-06", "close": 36.83, "volume": 1848946.0}, {"date": "2025-08-07", "close": 36.89, "volume": 1072727.0}, {"date": "2025-08-08", "close": 35.5, "volume": 1792806.0}, {"date": "2025-08-11", "close": 35.76, "volume": 889680.0}, {"date": "2025-08-12", "close": 35.66, "volume": 1098682.0}, {"date": "2025-08-13", "close": 36.44, "volume": 1010903.0}, {"date": "2025-08-14", "close": 36.7, "volume": 970287.0}, {"date": "2025-08-15", "close": 36.67, "volume": 865087.0}, {"date": "2025-08-18", "close": 36.66, "volume": 861671.0}, {"date": "2025-08-19", "close": 36.93, "volume": 2078224.0}, {"date": "2025-08-20", "close": 37.6, "volume": 1373938.0}, {"date": "2025-08-21", "close": 37.84, "volume": 2637423.0}, {"date": "2025-08-22", "close": 38.08, "volume": 1871558.0}, {"date": "2025-08-25", "close": 37.81, "volume": 2208293.0}, {"date": "2025-08-26", "close": 37.41, "volume": 3722038.0}, {"date": "2025-08-27", "close": 37.67, "volume": 1520791.0}, {"date": "2025-08-28", "close": 37.53, "volume": 1405730.0}, {"date": "2025-08-29", "close": 37.77, "volume": 979187.0}, {"date": "2025-09-02", "close": 37.5, "volume": 1186359.0}, {"date": "2025-09-03", "close": 37.69, "volume": 610359.0}, {"date": "2025-09-04", "close": 37.79, "volume": 904855.0}, {"date": "2025-09-05", "close": 37.98, "volume": 1126861.0}, {"date": "2025-09-08", "close": 38.06, "volume": 1072205.0}, {"date": "2025-09-09", "close": 38.29, "volume": 1257732.0}, {"date": "2025-09-10", "close": 38.72, "volume": 1461585.0}, {"date": "2025-09-11", "close": 39.02, "volume": 1378573.0}, {"date": "2025-09-12", "close": 39.25, "volume": 1311472.0}, {"date": "2025-09-15", "close": 38.62, "volume": 1916991.0}, {"date": "2025-09-16", "close": 39.35, "volume": 1825092.0}, {"date": "2025-09-17", "close": 39.54, "volume": 1017260.0}, {"date": "2025-09-18", "close": 39.83, "volume": 803224.0}, {"date": "2025-09-19", "close": 40.0, "volume": 975797.0}, {"date": "2025-09-22", "close": 39.72, "volume": 938283.0}, {"date": "2025-09-23", "close": 40.18, "volume": 1181713.0}, {"date": "2025-09-24", "close": 40.47, "volume": 2415367.0}, {"date": "2025-09-25", "close": 40.58, "volume": 1950936.0}, {"date": "2025-09-26", "close": 40.09, "volume": 1576125.0}, {"date": "2025-09-29", "close": 40.0, "volume": 936215.0}, {"date": "2025-09-30", "close": 40.46, "volume": 654863.0}, {"date": "2025-10-01", "close": 39.93, "volume": 2289702.0}, {"date": "2025-10-02", "close": 39.7, "volume": 1434123.0}, {"date": "2025-10-03", "close": 42.09, "volume": 7363606.0}, {"date": "2025-10-06", "close": 41.15, "volume": 2127270.0}, {"date": "2025-10-07", "close": 40.94, "volume": 2056667.0}, {"date": "2025-10-08", "close": 40.76, "volume": 1010642.0}, {"date": "2025-10-09", "close": 39.64, "volume": 1193438.0}, {"date": "2025-10-10", "close": 38.97, "volume": 1259109.0}, {"date": "2025-10-13", "close": 39.18, "volume": 477621.0}, {"date": "2025-10-14", "close": 38.95, "volume": 1006721.0}, {"date": "2025-10-15", "close": 38.46, "volume": 1005264.0}, {"date": "2025-10-16", "close": 37.93, "volume": 934483.0}, {"date": "2025-10-17", "close": 37.9, "volume": 1394949.0}, {"date": "2025-10-20", "close": 37.71, "volume": 734375.0}, {"date": "2025-10-21", "close": 37.85, "volume": 819812.0}, {"date": "2025-10-22", "close": 38.28, "volume": 963098.0}, {"date": "2025-10-23", "close": 38.15, "volume": 673003.0}, {"date": "2025-10-24", "close": 38.04, "volume": 702411.0}, {"date": "2025-10-27", "close": 38.01, "volume": 584411.0}, {"date": "2025-10-28", "close": 38.07, "volume": 483987.0}, {"date": "2025-10-29", "close": 37.55, "volume": 3370829.0}, {"date": "2025-10-30", "close": 37.69, "volume": 741018.0}, {"date": "2025-10-31", "close": 37.83, "volume": 866105.0}, {"date": "2025-11-03", "close": 37.66, "volume": 906935.0}, {"date": "2025-11-04", "close": 37.26, "volume": 601779.0}, {"date": "2025-11-05", "close": 37.79, "volume": 1302173.0}, {"date": "2025-11-06", "close": 38.17, "volume": 892294.0}, {"date": "2025-11-07", "close": 37.12, "volume": 2197976.0}, {"date": "2025-11-10", "close": 37.53, "volume": 1117322.0}, {"date": "2025-11-11", "close": 37.9, "volume": 3393266.0}, {"date": "2025-11-12", "close": 38.08, "volume": 950638.0}, {"date": "2025-11-13", "close": 37.77, "volume": 3390325.0}, {"date": "2025-11-14", "close": 38.72, "volume": 1734165.0}, {"date": "2025-11-17", "close": 38.43, "volume": 1066245.0}, {"date": "2025-11-18", "close": 38.9, "volume": 1085069.0}, {"date": "2025-11-19", "close": 38.82, "volume": 2382683.0}, {"date": "2025-11-20", "close": 38.56, "volume": 1056131.0}, {"date": "2025-11-21", "close": 38.16, "volume": 1685006.0}, {"date": "2025-11-24", "close": 37.86, "volume": 2086191.0}, {"date": "2025-11-25", "close": 38.03, "volume": 1794268.0}, {"date": "2025-11-26", "close": 38.08, "volume": 1456544.0}, {"date": "2025-11-28", "close": 38.99, "volume": 824472.0}, {"date": "2025-12-01", "close": 38.97, "volume": 1909851.0}, {"date": "2025-12-02", "close": 38.53, "volume": 1325723.0}, {"date": "2025-12-03", "close": 38.8, "volume": 783456.0}, {"date": "2025-12-04", "close": 39.25, "volume": 769823.0}, {"date": "2025-12-05", "close": 39.56, "volume": 883029.0}, {"date": "2025-12-08", "close": 39.58, "volume": 1134958.0}, {"date": "2025-12-09", "close": 39.33, "volume": 1262501.0}, {"date": "2025-12-10", "close": 39.13, "volume": 1873429.0}, {"date": "2025-12-11", "close": 39.16, "volume": 1365593.0}, {"date": "2025-12-12", "close": 39.29, "volume": 1279782.0}, {"date": "2025-12-15", "close": 38.54, "volume": 1094411.0}, {"date": "2025-12-16", "close": 36.93, "volume": 1876123.0}, {"date": "2025-12-17", "close": 37.36, "volume": 1558704.0}, {"date": "2025-12-18", "close": 36.75, "volume": 1154991.0}, {"date": "2025-12-19", "close": 36.87, "volume": 2026662.0}, {"date": "2025-12-22", "close": 37.07, "volume": 1672132.0}, {"date": "2025-12-23", "close": 37.87, "volume": 1482808.0}, {"date": "2025-12-24", "close": 37.85, "volume": 508125.0}, {"date": "2025-12-26", "close": 37.95, "volume": 474960.0}, {"date": "2025-12-29", "close": 37.99, "volume": 1735724.0}, {"date": "2025-12-30", "close": 38.19, "volume": 689130.0}, {"date": "2025-12-31", "close": 38.06, "volume": 697850.0}, {"date": "2026-01-02", "close": 38.57, "volume": 1412133.0}, {"date": "2026-01-05", "close": 37.97, "volume": 1772588.0}, {"date": "2026-01-06", "close": 36.8, "volume": 1808401.0}, {"date": "2026-01-07", "close": 36.52, "volume": 1286946.0}, {"date": "2026-01-08", "close": 36.68, "volume": 1017406.0}, {"date": "2026-01-09", "close": 36.88, "volume": 1099821.0}, {"date": "2026-01-12", "close": 37.25, "volume": 906424.0}, {"date": "2026-01-13", "close": 37.8, "volume": 1618690.0}, {"date": "2026-01-14", "close": 38.34, "volume": 1680305.0}, {"date": "2026-01-15", "close": 38.47, "volume": 809779.0}, {"date": "2026-01-16", "close": 38.93, "volume": 1493101.0}, {"date": "2026-01-20", "close": 38.74, "volume": 1333982.0}, {"date": "2026-01-21", "close": 39.11, "volume": 1297406.0}, {"date": "2026-01-22", "close": 39.73, "volume": 1045028.0}, {"date": "2026-01-23", "close": 40.52, "volume": 1400196.0}, {"date": "2026-01-26", "close": 40.61, "volume": 1363415.0}, {"date": "2026-01-27", "close": 41.19, "volume": 1697731.0}, {"date": "2026-01-28", "close": 41.67, "volume": 1484643.0}, {"date": "2026-01-29", "close": 42.05, "volume": 1524460.0}, {"date": "2026-01-30", "close": 41.58, "volume": 1585724.0}, {"date": "2026-02-02", "close": 40.98, "volume": 1578564.0}, {"date": "2026-02-03", "close": 41.78, "volume": 1839176.0}, {"date": "2026-02-04", "close": 42.25, "volume": 1632650.0}, {"date": "2026-02-05", "close": 42.4, "volume": 1255004.0}, {"date": "2026-02-06", "close": 42.69, "volume": 1920497.0}, {"date": "2026-02-09", "close": 43.13, "volume": 859823.0}, {"date": "2026-02-10", "close": 43.17, "volume": 1123803.0}, {"date": "2026-02-11", "close": 43.76, "volume": 980336.0}, {"date": "2026-02-12", "close": 43.61, "volume": 2637983.0}, {"date": "2026-02-13", "close": 44.42, "volume": 1817869.0}, {"date": "2026-02-17", "close": 43.55, "volume": 1247861.0}, {"date": "2026-02-18", "close": 43.04, "volume": 2008381.0}, {"date": "2026-02-19", "close": 43.45, "volume": 2153865.0}, {"date": "2026-02-20", "close": 43.67, "volume": 1064764.0}, {"date": "2026-02-23", "close": 44.11, "volume": 902530.0}, {"date": "2026-02-24", "close": 44.26, "volume": 1995213.0}, {"date": "2026-02-25", "close": 44.17, "volume": 2807249.0}, {"date": "2026-02-26", "close": 44.0, "volume": 2979782.0}, {"date": "2026-02-27", "close": 43.99, "volume": 2147356.0}, {"date": "2026-03-02", "close": 44.99, "volume": 1667423.0}, {"date": "2026-03-03", "close": 44.4, "volume": 1618383.0}, {"date": "2026-03-04", "close": 44.5, "volume": 1324840.0}, {"date": "2026-03-05", "close": 44.28, "volume": 1024441.0}, {"date": "2026-03-06", "close": 44.56, "volume": 1265320.0}, {"date": "2026-03-09", "close": 44.56, "volume": 1463526.0}, {"date": "2026-03-10", "close": 44.62, "volume": 987253.0}, {"date": "2026-03-11", "close": 44.53, "volume": 659587.0}, {"date": "2026-03-12", "close": 44.48, "volume": 1112537.0}, {"date": "2026-03-13", "close": 44.64, "volume": 826215.0}, {"date": "2026-03-16", "close": 44.54, "volume": 1354033.0}, {"date": "2026-03-17", "close": 44.08, "volume": 1522668.0}, {"date": "2026-03-18", "close": 43.78, "volume": 1243003.0}, {"date": "2026-03-19", "close": 44.65, "volume": 2552701.0}, {"date": "2026-03-20", "close": 45.01, "volume": 3647665.0}, {"date": "2026-03-23", "close": 45.14, "volume": 2491207.0}, {"date": "2026-03-24", "close": 45.12, "volume": 1473148.0}, {"date": "2026-03-25", "close": 45.62, "volume": 1780855.0}, {"date": "2026-03-26", "close": 45.69, "volume": 2315372.0}, {"date": "2026-03-27", "close": 45.77, "volume": 2822407.0}, {"date": "2026-03-30", "close": 45.17, "volume": 2227579.0}, {"date": "2026-03-31", "close": 44.76, "volume": 1904620.0}, {"date": "2026-04-01", "close": 43.75, "volume": 1915437.0}, {"date": "2026-04-02", "close": 44.62, "volume": 1407644.0}, {"date": "2026-04-06", "close": 44.43, "volume": 1118138.0}, {"date": "2026-04-07", "close": 44.62, "volume": 1536400.0}, {"date": "2026-04-08", "close": 44.69, "volume": 1861830.0}, {"date": "2026-04-09", "close": 44.65, "volume": 1262617.0}, {"date": "2026-04-10", "close": 44.34, "volume": 759518.0}, {"date": "2026-04-13", "close": 44.03, "volume": 616180.0}, {"date": "2026-04-14", "close": 43.48, "volume": 646019.0}, {"date": "2026-04-15", "close": 43.21, "volume": 603105.0}, {"date": "2026-04-16", "close": 43.24, "volume": 620167.0}, {"date": "2026-04-17", "close": 42.48, "volume": 1382279.0}, {"date": "2026-04-20", "close": 42.51, "volume": 1140843.0}, {"date": "2026-04-21", "close": 42.4, "volume": 758630.0}, {"date": "2026-04-22", "close": 42.66, "volume": 701834.0}, {"date": "2026-04-23", "close": 43.19, "volume": 932149.0}, {"date": "2026-04-24", "close": 43.37, "volume": 884805.0}, {"date": "2026-04-27", "close": 43.34, "volume": 686633.0}, {"date": "2026-04-28", "close": 44.27, "volume": 983025.0}, {"date": "2026-04-29", "close": 45.12, "volume": 1043832.0}, {"date": "2026-04-30", "close": 46.52, "volume": 1035279.0}, {"date": "2026-05-01", "close": 46.47, "volume": 993447.0}, {"date": "2026-05-04", "close": 46.57, "volume": 901048.0}, {"date": "2026-05-05", "close": 46.29, "volume": 732905.0}, {"date": "2026-05-06", "close": 44.83, "volume": 1038754.0}, {"date": "2026-05-07", "close": 44.96, "volume": 974567.0}, {"date": "2026-05-08", "close": 45.72, "volume": 1033354.0}, {"date": "2026-05-11", "close": 46.3, "volume": 614620.0}, {"date": "2026-05-12", "close": 46.75, "volume": 524918.0}, {"date": "2026-05-13", "close": 47.23, "volume": 896241.0}, {"date": "2026-05-14", "close": 48.59, "volume": 967728.0}, {"date": "2026-05-15", "close": 48.99, "volume": 931847.0}, {"date": "2026-05-18", "close": 49.48, "volume": 570974.0}, {"date": "2026-05-19", "close": 49.55, "volume": 2501090.0}, {"date": "2026-05-20", "close": 49.26, "volume": 1776286.0}, {"date": "2026-05-21", "close": 49.32, "volume": 1883963.0}, {"date": "2026-05-22", "close": 49.58, "volume": 1713425.0}, {"date": "2026-05-26", "close": 48.28, "volume": 1706668.0}, {"date": "2026-05-27", "close": 47.57, "volume": 1026046.0}, {"date": "2026-05-28", "close": 47.22, "volume": 910553.0}, {"date": "2026-05-29", "close": 46.55, "volume": 880757.0}, {"date": "2026-06-01", "close": 47.56, "volume": 1438241.0}, {"date": "2026-06-02", "close": 48.78, "volume": 1635001.0}, {"date": "2026-06-03", "close": 48.55, "volume": 1405120.0}, {"date": "2026-06-04", "close": 49.25, "volume": 934873.0}, {"date": "2026-06-05", "close": 48.82, "volume": 1386707.0}, {"date": "2026-06-08", "close": 48.36, "volume": 1307840.0}, {"date": "2026-06-09", "close": 48.11, "volume": 989093.0}, {"date": "2026-06-10", "close": 48.84, "volume": 2295363.0}, {"date": "2026-06-11", "close": 48.66, "volume": 2791997.0}, {"date": "2026-06-12", "close": 48.35, "volume": 1057855.0}, {"date": "2026-06-15", "close": 47.73, "volume": 1057458.0}, {"date": "2026-06-16", "close": 47.11, "volume": 1086010.0}, {"date": "2026-06-17", "close": 46.2, "volume": 2675276.0}, {"date": "2026-06-18", "close": 46.15, "volume": 3299998.0}, {"date": "2026-06-22", "close": 46.42, "volume": 2524865.0}, {"date": "2026-06-23", "close": 47.18, "volume": 1493828.0}, {"date": "2026-06-24", "close": 46.49, "volume": 1016947.0}, {"date": "2026-06-25", "close": 47.14, "volume": 755673.0}, {"date": "2026-06-26", "close": 47.2, "volume": 802733.0}, {"date": "2026-06-29", "close": 46.7, "volume": 901881.0}, {"date": "2026-06-30", "close": 46.25, "volume": 763067.0}, {"date": "2026-07-01", "close": 45.81, "volume": 364348.0}, {"date": "2026-07-02", "close": 46.44, "volume": 955623.0}, {"date": "2026-07-06", "close": 46.66, "volume": 1375529.0}, {"date": "2026-07-07", "close": 47.72, "volume": 1265120.0}, {"date": "2026-07-08", "close": 48.31, "volume": 1050916.0}, {"date": "2026-07-09", "close": 47.95, "volume": 1000435.0}, {"date": "2026-07-10", "close": 47.55, "volume": 763459.0}, {"date": "2026-07-13", "close": 49.65, "volume": 1315238.0}, {"date": "2026-07-14", "close": 49.99, "volume": 972457.0}, {"date": "2026-07-15", "close": 50.33, "volume": 1308224.0}, {"date": "2026-07-16", "close": 50.96, "volume": 988192.0}, {"date": "2026-07-17", "close": 51.29, "volume": 945073.0}, {"date": "2026-07-20", "close": 50.71, "volume": 855163.0}, {"date": "2026-07-21", "close": 50.43, "volume": 822045.0}, {"date": "2026-07-22", "close": 50.84, "volume": 747677.0}, {"date": "2026-07-23", "close": 51.21, "volume": 582461.0}, {"date": "2026-07-24", "close": 51.37, "volume": 809480.0}, {"date": "2026-07-27", "close": 49.91, "volume": 918306.0}, {"date": "2026-07-28", "close": 49.9, "volume": 753970.0}, {"date": "2026-07-29", "close": 50.41, "volume": 716053.0}, {"date": "2026-07-30", "close": 50.43, "volume": 727589.0}, {"date": "2026-07-31", "close": 48.93, "volume": 1280309.0}, {"date": "2026-08-03", "close": 48.08, "volume": 372506.0}, {"date": "2026-08-04", "close": 48.38, "volume": 1411762.0}, {"date": "2026-08-05", "close": 47.15, "volume": 1158687.0}, {"date": "2026-08-06", "close": 48.0, "volume": 1102271.0}, {"date": "2026-08-07", "close": 47.5, "volume": 774939.0}], "refreshing": true}