{"ticker": "PCY", "overview": {"name": "Invesco Emerging Markets Sovereign Debt ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PCY", "has_prices": true, "as_of": "2026-08-07", "last": 21.27, "prev_close": 21.16, "change": 0.10999999999999943, "change_pct": 0.00519848771266538, "session_volume": 166571.0, "vwap_5": 21.137147974847, "vwap_20": 21.131017976742257, "vwap_60": 21.430792034787085, "vwap_250": 21.54033322641804, "high_52w": 22.07, "low_52w": 20.59, "avg_volume_20": 224910.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-11", "src": "CONGRESS", "ticker": "PCY", "cik": "", "company": "Invesco Emerging Markets Sovereign Debt ETF", "company_raw": "PowerShares Emerging Markets Sov Dbt ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PCY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-01-05", "timestamp": "2015-01-05", "mins": 6220243}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-12", "src": "CONGRESS", "ticker": "PCY", "cik": "", "company": "Invesco Emerging Markets Sovereign Debt ETF", "company_raw": "PowerShares Emerging Markets Sov Dbt ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PCY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-01-05", "timestamp": "2015-01-05", "mins": 6220243}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PCY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 30.31, "volume": 877311.0}, {"date": "2016-08-09", "close": 30.43, "volume": 689995.0}, {"date": "2016-08-10", "close": 30.54, "volume": 840211.0}, {"date": "2016-08-11", "close": 30.48, "volume": 872639.0}, {"date": "2016-08-12", "close": 30.62, "volume": 721979.0}, {"date": "2016-08-15", "close": 30.58, "volume": 2351109.0}, {"date": "2016-08-16", "close": 30.55, "volume": 4724487.0}, {"date": "2016-08-17", "close": 30.61, "volume": 2756070.0}, {"date": "2016-08-18", "close": 30.68, "volume": 822389.0}, {"date": "2016-08-19", "close": 30.63, "volume": 566702.0}, {"date": "2016-08-22", "close": 30.59, "volume": 1396739.0}, {"date": "2016-08-23", "close": 30.64, "volume": 836085.0}, {"date": "2016-08-24", "close": 30.51, "volume": 2067312.0}, {"date": "2016-08-25", "close": 30.51, "volume": 1029564.0}, {"date": "2016-08-26", "close": 30.51, "volume": 1283376.0}, {"date": "2016-08-29", "close": 30.63, "volume": 870285.0}, {"date": "2016-08-30", "close": 30.63, "volume": 973466.0}, {"date": "2016-08-31", "close": 30.58, "volume": 663540.0}, {"date": "2016-09-01", "close": 30.48, "volume": 2428640.0}, {"date": "2016-09-02", "close": 30.54, "volume": 810764.0}, {"date": "2016-09-06", "close": 30.76, "volume": 1591679.0}, {"date": "2016-09-07", "close": 30.95, "volume": 2900993.0}, {"date": "2016-09-08", "close": 30.79, "volume": 1278864.0}, {"date": "2016-09-09", "close": 30.42, "volume": 1960836.0}, {"date": "2016-09-12", "close": 30.37, "volume": 2842968.0}, {"date": "2016-09-13", "close": 30.09, "volume": 1639756.0}, {"date": "2016-09-14", "close": 30.08, "volume": 1408361.0}, {"date": "2016-09-15", "close": 30.09, "volume": 2238125.0}, {"date": "2016-09-16", "close": 29.9, "volume": 1481761.0}, {"date": "2016-09-19", "close": 30.06, "volume": 829622.0}, {"date": "2016-09-20", "close": 30.06, "volume": 1709467.0}, {"date": "2016-09-21", "close": 30.46, "volume": 1009818.0}, {"date": "2016-09-22", "close": 30.69, "volume": 1579921.0}, {"date": "2016-09-23", "close": 30.6, "volume": 5274823.0}, {"date": "2016-09-26", "close": 30.54, "volume": 712273.0}, {"date": "2016-09-27", "close": 30.59, "volume": 985021.0}, {"date": "2016-09-28", "close": 30.65, "volume": 1016641.0}, {"date": "2016-09-29", "close": 30.56, "volume": 779000.0}, {"date": "2016-09-30", "close": 30.63, "volume": 1394356.0}, {"date": "2016-10-03", "close": 30.76, "volume": 10863800.0}, {"date": "2016-10-04", "close": 30.57, "volume": 2667092.0}, {"date": "2016-10-05", "close": 30.49, "volume": 1593478.0}, {"date": "2016-10-06", "close": 30.41, "volume": 1917079.0}, {"date": "2016-10-07", "close": 30.39, "volume": 1270533.0}, {"date": "2016-10-10", "close": 30.47, "volume": 1083712.0}, {"date": "2016-10-11", "close": 30.25, "volume": 842355.0}, {"date": "2016-10-12", "close": 30.1, "volume": 1260411.0}, {"date": "2016-10-13", "close": 30.19, "volume": 1661902.0}, {"date": "2016-10-14", "close": 29.92, "volume": 1118107.0}, {"date": "2016-10-17", "close": 29.92, "volume": 1360754.0}, {"date": "2016-10-18", "close": 29.99, "volume": 1068593.0}, {"date": "2016-10-19", "close": 29.99, "volume": 4706490.0}, {"date": "2016-10-20", "close": 30.07, "volume": 1290333.0}, {"date": "2016-10-21", "close": 30.14, "volume": 1237668.0}, {"date": "2016-10-24", "close": 30.17, "volume": 633672.0}, {"date": "2016-10-25", "close": 30.17, "volume": 1071369.0}, {"date": "2016-10-26", "close": 29.98, "volume": 944806.0}, {"date": "2016-10-27", "close": 29.74, "volume": 1494849.0}, {"date": "2016-10-28", "close": 29.66, "volume": 1651626.0}, {"date": "2016-10-31", "close": 29.68, "volume": 2113429.0}, {"date": "2016-11-01", "close": 29.64, "volume": 2040125.0}, {"date": "2016-11-02", "close": 29.64, "volume": 1123335.0}, {"date": "2016-11-03", "close": 29.71, "volume": 994836.0}, {"date": "2016-11-04", "close": 29.64, "volume": 2815288.0}, {"date": "2016-11-07", "close": 29.83, "volume": 3945897.0}, {"date": "2016-11-08", "close": 29.94, "volume": 1340682.0}, {"date": "2016-11-09", "close": 29.43, "volume": 1789934.0}, {"date": "2016-11-10", "close": 28.24, "volume": 3118976.0}, {"date": "2016-11-11", "close": 28.07, "volume": 2973502.0}, {"date": "2016-11-14", "close": 27.9, "volume": 2653197.0}, {"date": "2016-11-15", "close": 28.23, "volume": 1840169.0}, {"date": "2016-11-16", "close": 28.23, "volume": 1234923.0}, {"date": "2016-11-17", "close": 28.12, "volume": 1236604.0}, {"date": "2016-11-18", "close": 27.94, "volume": 1325597.0}, {"date": "2016-11-21", "close": 28.08, "volume": 1254218.0}, {"date": "2016-11-22", "close": 28.2, "volume": 1405996.0}, {"date": "2016-11-23", "close": 27.97, "volume": 1562634.0}, {"date": "2016-11-25", "close": 27.99, "volume": 810637.0}, {"date": "2016-11-28", "close": 28.07, "volume": 981694.0}, {"date": "2016-11-29", "close": 28.05, "volume": 981102.0}, {"date": "2016-11-30", "close": 27.95, "volume": 1374445.0}, {"date": "2016-12-01", "close": 27.76, "volume": 1689955.0}, {"date": "2016-12-02", "close": 27.79, "volume": 2823083.0}, {"date": "2016-12-05", "close": 27.91, "volume": 2268147.0}, {"date": "2016-12-06", "close": 28.08, "volume": 1398779.0}, {"date": "2016-12-07", "close": 28.25, "volume": 1200150.0}, {"date": "2016-12-08", "close": 28.2, "volume": 1748830.0}, {"date": "2016-12-09", "close": 28.12, "volume": 1334025.0}, {"date": "2016-12-12", "close": 28.14, "volume": 1082979.0}, {"date": "2016-12-13", "close": 28.28, "volume": 882100.0}, {"date": "2016-12-14", "close": 28.14, "volume": 1705283.0}, {"date": "2016-12-15", "close": 27.86, "volume": 1388429.0}, {"date": "2016-12-16", "close": 27.95, "volume": 1184366.0}, {"date": "2016-12-19", "close": 28.04, "volume": 1084648.0}, {"date": "2016-12-20", "close": 28.08, "volume": 952172.0}, {"date": "2016-12-21", "close": 28.16, "volume": 1690243.0}, {"date": "2016-12-22", "close": 28.14, "volume": 962941.0}, {"date": "2016-12-23", "close": 28.19, "volume": 715981.0}, {"date": "2016-12-27", "close": 28.2, "volume": 599536.0}, {"date": "2016-12-28", "close": 28.21, "volume": 566370.0}, {"date": "2016-12-29", "close": 28.27, "volume": 694834.0}, {"date": "2016-12-30", "close": 28.26, "volume": 1498468.0}, {"date": "2017-01-03", "close": 28.28, "volume": 6014689.0}, {"date": "2017-01-04", "close": 28.5, "volume": 2187456.0}, {"date": "2017-01-05", "close": 28.78, "volume": 1425522.0}, {"date": "2017-01-06", "close": 28.78, "volume": 1202722.0}, {"date": "2017-01-09", "close": 28.79, "volume": 829346.0}, {"date": "2017-01-10", "close": 28.74, "volume": 1326061.0}, {"date": "2017-01-11", "close": 28.73, "volume": 1548864.0}, {"date": "2017-01-12", "close": 28.82, "volume": 1393985.0}, {"date": "2017-01-13", "close": 28.72, "volume": 1421915.0}, {"date": "2017-01-17", "close": 28.83, "volume": 1233750.0}, {"date": "2017-01-18", "close": 28.67, "volume": 1338329.0}, {"date": "2017-01-19", "close": 28.59, "volume": 1197146.0}, {"date": "2017-01-20", "close": 28.61, "volume": 1091058.0}, {"date": "2017-01-23", "close": 28.77, "volume": 3837315.0}, {"date": "2017-01-24", "close": 28.68, "volume": 1458249.0}, {"date": "2017-01-25", "close": 28.58, "volume": 1351565.0}, {"date": "2017-01-26", "close": 28.53, "volume": 1094422.0}, {"date": "2017-01-27", "close": 28.62, "volume": 844473.0}, {"date": "2017-01-30", "close": 28.55, "volume": 1461351.0}, {"date": "2017-01-31", "close": 28.66, "volume": 1305834.0}, {"date": "2017-02-01", "close": 28.65, "volume": 1386124.0}, {"date": "2017-02-02", "close": 28.71, "volume": 1201413.0}, {"date": "2017-02-03", "close": 28.88, "volume": 1898409.0}, {"date": "2017-02-06", "close": 28.89, "volume": 922134.0}, {"date": "2017-02-07", "close": 28.87, "volume": 1553158.0}, {"date": "2017-02-08", "close": 29.0, "volume": 1039059.0}, {"date": "2017-02-09", "close": 28.96, "volume": 1241900.0}, {"date": "2017-02-10", "close": 29.03, "volume": 1067656.0}, {"date": "2017-02-13", "close": 29.06, "volume": 676917.0}, {"date": "2017-02-14", "close": 28.99, "volume": 1232876.0}, {"date": "2017-02-15", "close": 28.84, "volume": 1095022.0}, {"date": "2017-02-16", "close": 28.82, "volume": 1163724.0}, {"date": "2017-02-17", "close": 28.81, "volume": 883029.0}, {"date": "2017-02-21", "close": 28.91, "volume": 1399796.0}, {"date": "2017-02-22", "close": 28.93, "volume": 1260855.0}, {"date": "2017-02-23", "close": 29.01, "volume": 800759.0}, {"date": "2017-02-24", "close": 29.08, "volume": 776204.0}, {"date": "2017-02-27", "close": 28.98, "volume": 1169526.0}, {"date": "2017-02-28", "close": 29.05, "volume": 2168104.0}, {"date": "2017-03-01", "close": 29.0, "volume": 1321381.0}, {"date": "2017-03-02", "close": 28.89, "volume": 1270760.0}, {"date": "2017-03-03", "close": 29.01, "volume": 1544597.0}, {"date": "2017-03-06", "close": 29.01, "volume": 831390.0}, {"date": "2017-03-07", "close": 28.99, "volume": 825375.0}, {"date": "2017-03-08", "close": 28.73, "volume": 1188620.0}, {"date": "2017-03-09", "close": 28.51, "volume": 1714829.0}, {"date": "2017-03-10", "close": 28.63, "volume": 2763731.0}, {"date": "2017-03-13", "close": 28.56, "volume": 1174516.0}, {"date": "2017-03-14", "close": 28.49, "volume": 763217.0}, {"date": "2017-03-15", "close": 28.7, "volume": 1294629.0}, {"date": "2017-03-16", "close": 28.72, "volume": 1360004.0}, {"date": "2017-03-17", "close": 28.84, "volume": 943472.0}, {"date": "2017-03-20", "close": 28.912, "volume": 642586.0}, {"date": "2017-03-21", "close": 28.96, "volume": 869833.0}, {"date": "2017-03-22", "close": 29.03, "volume": 1226368.0}, {"date": "2017-03-23", "close": 29.03, "volume": 950670.0}, {"date": "2017-03-24", "close": 29.13, "volume": 688583.0}, {"date": "2017-03-27", "close": 29.13, "volume": 1359285.0}, {"date": "2017-03-28", "close": 29.05, "volume": 2111270.0}, {"date": "2017-03-29", "close": 29.16, "volume": 901191.0}, {"date": "2017-03-30", "close": 29.07, "volume": 884464.0}, {"date": "2017-03-31", "close": 29.06, "volume": 1586887.0}, {"date": "2017-04-03", "close": 29.17, "volume": 3809455.0}, {"date": "2017-04-04", "close": 29.11, "volume": 2381043.0}, {"date": "2017-04-05", "close": 29.23, "volume": 1943922.0}, {"date": "2017-04-06", "close": 29.2, "volume": 1270801.0}, {"date": "2017-04-07", "close": 29.16, "volume": 1077687.0}, {"date": "2017-04-10", "close": 29.17, "volume": 960413.0}, {"date": "2017-04-11", "close": 29.21, "volume": 751710.0}, {"date": "2017-04-12", "close": 29.29, "volume": 1267456.0}, {"date": "2017-04-13", "close": 29.16, "volume": 1417679.0}, {"date": "2017-04-17", "close": 29.24, "volume": 964479.0}, {"date": "2017-04-18", "close": 29.34, "volume": 1270097.0}, {"date": "2017-04-19", "close": 29.27, "volume": 1253434.0}, {"date": "2017-04-20", "close": 29.31, "volume": 1460773.0}, {"date": "2017-04-21", "close": 29.35, "volume": 1044704.0}, {"date": "2017-04-24", "close": 29.42, "volume": 1013369.0}, {"date": "2017-04-25", "close": 29.34, "volume": 1473559.0}, {"date": "2017-04-26", "close": 29.33, "volume": 867148.0}, {"date": "2017-04-27", "close": 29.38, "volume": 1185272.0}, {"date": "2017-04-28", "close": 29.48, "volume": 1234547.0}, {"date": "2017-05-01", "close": 29.44, "volume": 1542240.0}, {"date": "2017-05-02", "close": 29.5, "volume": 1268641.0}, {"date": "2017-05-03", "close": 29.48, "volume": 942975.0}, {"date": "2017-05-04", "close": 29.37, "volume": 1617616.0}, {"date": "2017-05-05", "close": 29.38, "volume": 1198821.0}, {"date": "2017-05-08", "close": 29.28, "volume": 992388.0}, {"date": "2017-05-09", "close": 29.28, "volume": 2988740.0}, {"date": "2017-05-10", "close": 29.36, "volume": 1164663.0}, {"date": "2017-05-11", "close": 29.4, "volume": 1368654.0}, {"date": "2017-05-12", "close": 29.5, "volume": 863062.0}, {"date": "2017-05-15", "close": 29.42, "volume": 1221918.0}, {"date": "2017-05-16", "close": 29.42, "volume": 683604.0}, {"date": "2017-05-17", "close": 29.41, "volume": 992124.0}, {"date": "2017-05-18", "close": 29.28, "volume": 2293335.0}, {"date": "2017-05-19", "close": 29.38, "volume": 1278287.0}, {"date": "2017-05-22", "close": 29.4, "volume": 1167554.0}, {"date": "2017-05-23", "close": 29.39, "volume": 1251153.0}, {"date": "2017-05-24", "close": 29.53, "volume": 926205.0}, {"date": "2017-05-25", "close": 29.5, "volume": 1117262.0}, {"date": "2017-05-26", "close": 29.55, "volume": 567824.0}, {"date": "2017-05-30", "close": 29.59, "volume": 728864.0}, {"date": "2017-05-31", "close": 29.56, "volume": 1435143.0}, {"date": "2017-06-01", "close": 29.62, "volume": 1737820.0}, {"date": "2017-06-02", "close": 29.8, "volume": 1560370.0}, {"date": "2017-06-05", "close": 29.76, "volume": 1315739.0}, {"date": "2017-06-06", "close": 29.82, "volume": 823259.0}, {"date": "2017-06-07", "close": 29.78, "volume": 1543251.0}, {"date": "2017-06-08", "close": 29.77, "volume": 1434513.0}, {"date": "2017-06-09", "close": 29.7, "volume": 1296162.0}, {"date": "2017-06-12", "close": 29.72, "volume": 872640.0}, {"date": "2017-06-13", "close": 29.76, "volume": 833750.0}, {"date": "2017-06-14", "close": 29.89, "volume": 3729222.0}, {"date": "2017-06-15", "close": 29.72, "volume": 1887106.0}, {"date": "2017-06-16", "close": 29.65, "volume": 1089207.0}, {"date": "2017-06-19", "close": 29.61, "volume": 995550.0}, {"date": "2017-06-20", "close": 29.48, "volume": 1383157.0}, {"date": "2017-06-21", "close": 29.39, "volume": 1500621.0}, {"date": "2017-06-22", "close": 29.49, "volume": 1151604.0}, {"date": "2017-06-23", "close": 29.57, "volume": 981885.0}, {"date": "2017-06-26", "close": 29.66, "volume": 799653.0}, {"date": "2017-06-27", "close": 29.47, "volume": 1143861.0}, {"date": "2017-06-28", "close": 29.47, "volume": 1053909.0}, {"date": "2017-06-29", "close": 29.3, "volume": 1066235.0}, {"date": "2017-06-30", "close": 29.27, "volume": 1025688.0}, {"date": "2017-07-03", "close": 29.12, "volume": 2701281.0}, {"date": "2017-07-05", "close": 29.08, "volume": 2548765.0}, {"date": "2017-07-06", "close": 28.93, "volume": 1900412.0}, {"date": "2017-07-07", "close": 28.94, "volume": 1544437.0}, {"date": "2017-07-10", "close": 29.04, "volume": 1443486.0}, {"date": "2017-07-11", "close": 29.07, "volume": 1206886.0}, {"date": "2017-07-12", "close": 29.26, "volume": 1083144.0}, {"date": "2017-07-13", "close": 29.27, "volume": 1094050.0}, {"date": "2017-07-14", "close": 29.24, "volume": 586069.0}, {"date": "2017-07-17", "close": 29.27, "volume": 1059086.0}, {"date": "2017-07-18", "close": 29.38, "volume": 1281841.0}, {"date": "2017-07-19", "close": 29.43, "volume": 1682475.0}, {"date": "2017-07-20", "close": 29.45, "volume": 847324.0}, {"date": "2017-07-21", "close": 29.52, "volume": 774883.0}, {"date": "2017-07-24", "close": 29.42, "volume": 700453.0}, {"date": "2017-07-25", "close": 29.31, "volume": 991624.0}, {"date": "2017-07-26", "close": 29.47, "volume": 890350.0}, {"date": "2017-07-27", "close": 29.38, "volume": 1216486.0}, {"date": "2017-07-28", "close": 29.42, "volume": 506754.0}, {"date": "2017-07-31", "close": 29.43, "volume": 4405970.0}, {"date": "2017-08-01", "close": 29.47, "volume": 1085580.0}, {"date": "2017-08-02", "close": 29.53, "volume": 1106797.0}, {"date": "2017-08-03", "close": 29.62, "volume": 986361.0}, {"date": "2017-08-04", "close": 29.56, "volume": 918149.0}, {"date": "2017-08-07", "close": 29.62, "volume": 730072.0}, {"date": "2017-08-08", "close": 29.56, "volume": 1015307.0}, {"date": "2017-08-09", "close": 29.55, "volume": 1053379.0}, {"date": "2017-08-10", "close": 29.41, "volume": 1272339.0}, {"date": "2017-08-11", "close": 29.48, "volume": 820633.0}, {"date": "2017-08-14", "close": 29.55, "volume": 681016.0}, {"date": "2017-08-15", "close": 29.43, "volume": 1055741.0}, {"date": "2017-08-16", "close": 29.46, "volume": 1091955.0}, {"date": "2017-08-17", "close": 29.44, "volume": 573407.0}, {"date": "2017-08-18", "close": 29.52, "volume": 673399.0}, {"date": "2017-08-21", "close": 29.56, "volume": 771908.0}, {"date": "2017-08-22", "close": 29.57, "volume": 594273.0}, {"date": "2017-08-23", "close": 29.62, "volume": 791100.0}, {"date": "2017-08-24", "close": 29.68, "volume": 1170396.0}, {"date": "2017-08-25", "close": 29.76, "volume": 648948.0}, {"date": "2017-08-28", "close": 29.72, "volume": 628614.0}, {"date": "2017-08-29", "close": 29.72, "volume": 1009169.0}, {"date": "2017-08-30", "close": 29.85, "volume": 1466485.0}, {"date": "2017-08-31", "close": 29.95, "volume": 1793871.0}, {"date": "2017-09-01", "close": 29.95, "volume": 2150301.0}, {"date": "2017-09-05", "close": 30.05, "volume": 2070731.0}, {"date": "2017-09-06", "close": 29.99, "volume": 1584682.0}, {"date": "2017-09-07", "close": 30.11, "volume": 1384801.0}, {"date": "2017-09-08", "close": 30.13, "volume": 1078609.0}, {"date": "2017-09-11", "close": 30.11, "volume": 980161.0}, {"date": "2017-09-12", "close": 30.03, "volume": 901996.0}, {"date": "2017-09-13", "close": 30.03, "volume": 858261.0}, {"date": "2017-09-14", "close": 30.03, "volume": 552621.0}, {"date": "2017-09-15", "close": 30.08, "volume": 856837.0}, {"date": "2017-09-18", "close": 29.92, "volume": 1094935.0}, {"date": "2017-09-19", "close": 29.86, "volume": 1492812.0}, {"date": "2017-09-20", "close": 29.71, "volume": 1007459.0}, {"date": "2017-09-21", "close": 29.72, "volume": 1218562.0}, {"date": "2017-09-22", "close": 29.79, "volume": 772530.0}, {"date": "2017-09-25", "close": 29.77, "volume": 964948.0}, {"date": "2017-09-26", "close": 29.77, "volume": 957032.0}, {"date": "2017-09-27", "close": 29.54, "volume": 2311553.0}, {"date": "2017-09-28", "close": 29.67, "volume": 1146722.0}, {"date": "2017-09-29", "close": 29.77, "volume": 1485078.0}, {"date": "2017-10-02", "close": 29.81, "volume": 6347054.0}, {"date": "2017-10-03", "close": 29.81, "volume": 1949347.0}, {"date": "2017-10-04", "close": 29.81, "volume": 1706263.0}, {"date": "2017-10-05", "close": 29.8, "volume": 2376351.0}, {"date": "2017-10-06", "close": 29.74, "volume": 1682451.0}, {"date": "2017-10-09", "close": 29.65, "volume": 2137346.0}, {"date": "2017-10-10", "close": 29.65, "volume": 2650414.0}, {"date": "2017-10-11", "close": 29.75, "volume": 1088170.0}, {"date": "2017-10-12", "close": 29.76, "volume": 1239624.0}, {"date": "2017-10-13", "close": 29.88, "volume": 1078936.0}, {"date": "2017-10-16", "close": 29.85, "volume": 1111277.0}, {"date": "2017-10-17", "close": 29.85, "volume": 1100561.0}, {"date": "2017-10-18", "close": 29.86, "volume": 806340.0}, {"date": "2017-10-19", "close": 29.88, "volume": 1270396.0}, {"date": "2017-10-20", "close": 29.76, "volume": 1914578.0}, {"date": "2017-10-23", "close": 29.62, "volume": 1281385.0}, {"date": "2017-10-24", "close": 29.58, "volume": 1786232.0}, {"date": "2017-10-25", "close": 29.51, "volume": 1629962.0}, {"date": "2017-10-26", "close": 29.34, "volume": 1445435.0}, {"date": "2017-10-27", "close": 29.51, "volume": 1144079.0}, {"date": "2017-10-30", "close": 29.6, "volume": 959042.0}, {"date": "2017-10-31", "close": 29.62, "volume": 1298672.0}, {"date": "2017-11-01", "close": 29.65, "volume": 2114145.0}, {"date": "2017-11-02", "close": 29.73, "volume": 1258379.0}, {"date": "2017-11-03", "close": 29.48, "volume": 1470652.0}, {"date": "2017-11-06", "close": 29.44, "volume": 1996649.0}, {"date": "2017-11-07", "close": 29.23, "volume": 1276905.0}, {"date": "2017-11-08", "close": 29.27, "volume": 899082.0}, {"date": "2017-11-09", "close": 29.15, "volume": 1700983.0}, {"date": "2017-11-10", "close": 29.19, "volume": 2399061.0}, {"date": "2017-11-13", "close": 29.26, "volume": 828831.0}, {"date": "2017-11-14", "close": 29.21, "volume": 1217415.0}, {"date": "2017-11-15", "close": 29.25, "volume": 1639748.0}, {"date": "2017-11-16", "close": 29.33, "volume": 1236772.0}, {"date": "2017-11-17", "close": 29.39, "volume": 782898.0}, {"date": "2017-11-20", "close": 29.25, "volume": 665198.0}, {"date": "2017-11-21", "close": 29.3, "volume": 840209.0}, {"date": "2017-11-22", "close": 29.42, "volume": 964536.0}, {"date": "2017-11-24", "close": 29.38, "volume": 665704.0}, {"date": "2017-11-27", "close": 29.42, "volume": 711124.0}, {"date": "2017-11-28", "close": 29.4, "volume": 894700.0}, {"date": "2017-11-29", "close": 29.31, "volume": 1526785.0}, {"date": "2017-11-30", "close": 29.27, "volume": 2452322.0}, {"date": "2017-12-01", "close": 29.36, "volume": 2324112.0}, {"date": "2017-12-04", "close": 29.38, "volume": 1037149.0}, {"date": "2017-12-05", "close": 29.43, "volume": 962863.0}, {"date": "2017-12-06", "close": 29.47, "volume": 1323013.0}, {"date": "2017-12-07", "close": 29.4, "volume": 1031733.0}, {"date": "2017-12-08", "close": 29.39, "volume": 919311.0}, {"date": "2017-12-11", "close": 29.38, "volume": 1102978.0}, {"date": "2017-12-12", "close": 29.35, "volume": 749195.0}, {"date": "2017-12-13", "close": 29.44, "volume": 1008380.0}, {"date": "2017-12-14", "close": 29.46, "volume": 1593400.0}, {"date": "2017-12-15", "close": 29.51, "volume": 1066525.0}, {"date": "2017-12-18", "close": 29.44, "volume": 1264835.0}, {"date": "2017-12-19", "close": 29.38, "volume": 1020097.0}, {"date": "2017-12-20", "close": 29.34, "volume": 1197163.0}, {"date": "2017-12-21", "close": 29.36, "volume": 651998.0}, {"date": "2017-12-22", "close": 29.43, "volume": 511541.0}, {"date": "2017-12-26", "close": 29.47, "volume": 461123.0}, {"date": "2017-12-27", "close": 29.52, "volume": 1172872.0}, {"date": "2017-12-28", "close": 29.51, "volume": 997493.0}, {"date": "2017-12-29", "close": 29.54, "volume": 1199447.0}, {"date": "2018-01-02", "close": 29.63, "volume": 3118224.0}, {"date": "2018-01-03", "close": 29.61, "volume": 1874970.0}, {"date": "2018-01-04", "close": 29.64, "volume": 1847822.0}, {"date": "2018-01-05", "close": 29.67, "volume": 1206640.0}, {"date": "2018-01-08", "close": 29.71, "volume": 1663929.0}, {"date": "2018-01-09", "close": 29.55, "volume": 1990275.0}, {"date": "2018-01-10", "close": 29.48, "volume": 1572087.0}, {"date": "2018-01-11", "close": 29.48, "volume": 1782645.0}, {"date": "2018-01-12", "close": 29.53, "volume": 1385655.0}, {"date": "2018-01-16", "close": 29.55, "volume": 1352234.0}, {"date": "2018-01-17", "close": 29.5, "volume": 1894655.0}, {"date": "2018-01-18", "close": 29.46, "volume": 1141142.0}, {"date": "2018-01-19", "close": 29.34, "volume": 2017697.0}, {"date": "2018-01-22", "close": 29.25, "volume": 1035083.0}, {"date": "2018-01-23", "close": 29.34, "volume": 1321619.0}, {"date": "2018-01-24", "close": 29.26, "volume": 1979199.0}, {"date": "2018-01-25", "close": 29.31, "volume": 1494371.0}, {"date": "2018-01-26", "close": 29.38, "volume": 1444229.0}, {"date": "2018-01-29", "close": 29.21, "volume": 1131097.0}, {"date": "2018-01-30", "close": 29.15, "volume": 1893863.0}, {"date": "2018-01-31", "close": 29.21, "volume": 2978879.0}, {"date": "2018-02-01", "close": 29.11, "volume": 3261355.0}, {"date": "2018-02-02", "close": 28.93, "volume": 7177218.0}, {"date": "2018-02-05", "close": 28.8, "volume": 11374040.0}, {"date": "2018-02-06", "close": 28.83, "volume": 4152702.0}, {"date": "2018-02-07", "close": 28.77, "volume": 2090564.0}, {"date": "2018-02-08", "close": 28.46, "volume": 2196583.0}, {"date": "2018-02-09", "close": 28.29, "volume": 3396619.0}, {"date": "2018-02-12", "close": 28.34, "volume": 1440661.0}, {"date": "2018-02-13", "close": 28.24, "volume": 1529027.0}, {"date": "2018-02-14", "close": 28.15, "volume": 1685048.0}, {"date": "2018-02-15", "close": 28.32, "volume": 1478885.0}, {"date": "2018-02-16", "close": 28.47, "volume": 3323746.0}, {"date": "2018-02-20", "close": 28.26, "volume": 1558476.0}, {"date": "2018-02-21", "close": 28.14, "volume": 1678600.0}, {"date": "2018-02-22", "close": 28.11, "volume": 1820824.0}, {"date": "2018-02-23", "close": 28.26, "volume": 3321290.0}, {"date": "2018-02-26", "close": 28.36, "volume": 1431084.0}, {"date": "2018-02-27", "close": 28.31, "volume": 1330344.0}, {"date": "2018-02-28", "close": 28.26, "volume": 1193320.0}, {"date": "2018-03-01", "close": 28.12, "volume": 1499076.0}, {"date": "2018-03-02", "close": 28.18, "volume": 1543790.0}, {"date": "2018-03-05", "close": 28.18, "volume": 2340457.0}, {"date": "2018-03-06", "close": 28.21, "volume": 2340945.0}, {"date": "2018-03-07", "close": 28.2, "volume": 1177387.0}, {"date": "2018-03-08", "close": 28.18, "volume": 1645164.0}, {"date": "2018-03-09", "close": 28.22, "volume": 2189394.0}, {"date": "2018-03-12", "close": 28.22, "volume": 891557.0}, {"date": "2018-03-13", "close": 28.18, "volume": 1033332.0}, {"date": "2018-03-14", "close": 28.23, "volume": 969489.0}, {"date": "2018-03-15", "close": 28.2, "volume": 1591794.0}, {"date": "2018-03-16", "close": 28.21, "volume": 738819.0}, {"date": "2018-03-19", "close": 27.95, "volume": 1106354.0}, {"date": "2018-03-20", "close": 27.9, "volume": 1129205.0}, {"date": "2018-03-21", "close": 27.98, "volume": 748201.0}, {"date": "2018-03-22", "close": 27.89, "volume": 931450.0}, {"date": "2018-03-23", "close": 27.79, "volume": 1591034.0}, {"date": "2018-03-26", "close": 27.95, "volume": 1422796.0}, {"date": "2018-03-27", "close": 27.98, "volume": 1357516.0}, {"date": "2018-03-28", "close": 28.06, "volume": 983661.0}, {"date": "2018-03-29", "close": 28.19, "volume": 1240033.0}, {"date": "2018-04-02", "close": 28.16, "volume": 6202087.0}, {"date": "2018-04-03", "close": 28.23, "volume": 4529339.0}, {"date": "2018-04-04", "close": 28.24, "volume": 4487566.0}, {"date": "2018-04-05", "close": 28.25, "volume": 1133951.0}, {"date": "2018-04-06", "close": 28.24, "volume": 963036.0}, {"date": "2018-04-09", "close": 28.22, "volume": 1265039.0}, {"date": "2018-04-10", "close": 28.17, "volume": 1343826.0}, {"date": "2018-04-11", "close": 28.2, "volume": 705175.0}, {"date": "2018-04-12", "close": 28.16, "volume": 1099106.0}, {"date": "2018-04-13", "close": 28.19, "volume": 861393.0}, {"date": "2018-04-16", "close": 28.18, "volume": 899447.0}, {"date": "2018-04-17", "close": 28.07, "volume": 1272874.0}, {"date": "2018-04-18", "close": 28.1, "volume": 990961.0}, {"date": "2018-04-19", "close": 27.96, "volume": 1653515.0}, {"date": "2018-04-20", "close": 27.79, "volume": 1391986.0}, {"date": "2018-04-23", "close": 27.62, "volume": 1285204.0}, {"date": "2018-04-24", "close": 27.61, "volume": 1236532.0}, {"date": "2018-04-25", "close": 27.49, "volume": 1200858.0}, {"date": "2018-04-26", "close": 27.52, "volume": 1485482.0}, {"date": "2018-04-27", "close": 27.56, "volume": 1004989.0}, {"date": "2018-04-30", "close": 27.47, "volume": 2158260.0}, {"date": "2018-05-01", "close": 27.39, "volume": 1218371.0}, {"date": "2018-05-02", "close": 27.16, "volume": 1283300.0}, {"date": "2018-05-03", "close": 27.12, "volume": 1056624.0}, {"date": "2018-05-04", "close": 27.17, "volume": 1078115.0}, {"date": "2018-05-07", "close": 27.02, "volume": 3733918.0}, {"date": "2018-05-08", "close": 26.86, "volume": 5533197.0}, {"date": "2018-05-09", "close": 26.8, "volume": 5476465.0}, {"date": "2018-05-10", "close": 27.17, "volume": 2070161.0}, {"date": "2018-05-11", "close": 27.31, "volume": 1650420.0}, {"date": "2018-05-14", "close": 27.28, "volume": 1015593.0}, {"date": "2018-05-15", "close": 27.06, "volume": 1386907.0}, {"date": "2018-05-16", "close": 27.1, "volume": 1399300.0}, {"date": "2018-05-17", "close": 26.95, "volume": 1842431.0}, {"date": "2018-05-18", "close": 26.93, "volume": 1167088.0}, {"date": "2018-05-21", "close": 26.82, "volume": 1394266.0}, {"date": "2018-05-22", "close": 26.89, "volume": 1414024.0}, {"date": "2018-05-23", "close": 27.1, "volume": 1489056.0}, {"date": "2018-05-24", "close": 27.16, "volume": 1000133.0}, {"date": "2018-05-25", "close": 27.24, "volume": 638477.0}, {"date": "2018-05-29", "close": 27.15, "volume": 1006574.0}, {"date": "2018-05-30", "close": 27.14, "volume": 1134069.0}, {"date": "2018-05-31", "close": 27.06, "volume": 3482165.0}, {"date": "2018-06-01", "close": 26.92, "volume": 1041013.0}, {"date": "2018-06-04", "close": 26.93, "volume": 801867.0}, {"date": "2018-06-05", "close": 27.01, "volume": 1337311.0}, {"date": "2018-06-06", "close": 26.91, "volume": 991668.0}, {"date": "2018-06-07", "close": 26.85, "volume": 1420056.0}, {"date": "2018-06-08", "close": 26.83, "volume": 760304.0}, {"date": "2018-06-11", "close": 26.78, "volume": 728320.0}, {"date": "2018-06-12", "close": 26.69, "volume": 941594.0}, {"date": "2018-06-13", "close": 26.59, "volume": 1775297.0}, {"date": "2018-06-14", "close": 26.57, "volume": 1431615.0}, {"date": "2018-06-15", "close": 26.61, "volume": 899262.0}, {"date": "2018-06-18", "close": 26.34, "volume": 2237308.0}, {"date": "2018-06-19", "close": 26.32, "volume": 3670036.0}, {"date": "2018-06-20", "close": 26.37, "volume": 6095864.0}, {"date": "2018-06-21", "close": 26.42, "volume": 2342855.0}, {"date": "2018-06-22", "close": 26.61, "volume": 1067049.0}, {"date": "2018-06-25", "close": 26.47, "volume": 1228474.0}, {"date": "2018-06-26", "close": 26.49, "volume": 987041.0}, {"date": "2018-06-27", "close": 26.5, "volume": 1383601.0}, {"date": "2018-06-28", "close": 26.51, "volume": 1369607.0}, {"date": "2018-06-29", "close": 26.52, "volume": 1731205.0}, {"date": "2018-07-02", "close": 26.51, "volume": 2256347.0}, {"date": "2018-07-03", "close": 26.6, "volume": 1794769.0}, {"date": "2018-07-05", "close": 26.85, "volume": 2199413.0}, {"date": "2018-07-06", "close": 27.1, "volume": 1337298.0}, {"date": "2018-07-09", "close": 27.24, "volume": 1820474.0}, {"date": "2018-07-10", "close": 27.27, "volume": 1031259.0}, {"date": "2018-07-11", "close": 27.17, "volume": 943202.0}, {"date": "2018-07-12", "close": 27.27, "volume": 1148859.0}, {"date": "2018-07-13", "close": 27.3, "volume": 691641.0}, {"date": "2018-07-16", "close": 27.35, "volume": 1364596.0}, {"date": "2018-07-17", "close": 27.31, "volume": 1653409.0}, {"date": "2018-07-18", "close": 27.26, "volume": 1844682.0}, {"date": "2018-07-19", "close": 27.24, "volume": 1268039.0}, {"date": "2018-07-20", "close": 27.25, "volume": 1022141.0}, {"date": "2018-07-23", "close": 27.08, "volume": 984214.0}, {"date": "2018-07-24", "close": 27.07, "volume": 1005701.0}, {"date": "2018-07-25", "close": 27.3, "volume": 1563780.0}, {"date": "2018-07-26", "close": 27.35, "volume": 1451912.0}, {"date": "2018-07-27", "close": 27.41, "volume": 1048840.0}, {"date": "2018-07-30", "close": 27.28, "volume": 879217.0}, {"date": "2018-07-31", "close": 27.32, "volume": 2892421.0}, {"date": "2018-08-01", "close": 27.21, "volume": 1067678.0}, {"date": "2018-08-02", "close": 27.16, "volume": 1168616.0}, {"date": "2018-08-03", "close": 27.2, "volume": 990586.0}, {"date": "2018-08-06", "close": 27.14, "volume": 1309817.0}, {"date": "2018-08-07", "close": 27.11, "volume": 1189319.0}, {"date": "2018-08-08", "close": 27.1, "volume": 1241698.0}, {"date": "2018-08-09", "close": 27.01, "volume": 1028721.0}, {"date": "2018-08-10", "close": 26.74, "volume": 2845424.0}, {"date": "2018-08-13", "close": 26.68, "volume": 1942715.0}, {"date": "2018-08-14", "close": 26.84, "volume": 730460.0}, {"date": "2018-08-15", "close": 26.75, "volume": 1297286.0}, {"date": "2018-08-16", "close": 26.83, "volume": 1247266.0}, {"date": "2018-08-17", "close": 26.93, "volume": 907231.0}, {"date": "2018-08-20", "close": 26.8, "volume": 802837.0}, {"date": "2018-08-21", "close": 26.85, "volume": 844746.0}, {"date": "2018-08-22", "close": 26.99, "volume": 1003020.0}, {"date": "2018-08-23", "close": 26.89, "volume": 920912.0}, {"date": "2018-08-24", "close": 26.97, "volume": 913610.0}, {"date": "2018-08-27", "close": 26.99, "volume": 928774.0}, {"date": "2018-08-28", "close": 26.95, "volume": 912693.0}, {"date": "2018-08-29", "close": 26.88, "volume": 974377.0}, {"date": "2018-08-30", "close": 26.69, "volume": 1674012.0}, {"date": "2018-08-31", "close": 26.63, "volume": 2195870.0}, {"date": "2018-09-04", "close": 26.56, "volume": 1747784.0}, {"date": "2018-09-05", "close": 26.57, "volume": 2332152.0}, {"date": "2018-09-06", "close": 26.68, "volume": 1381842.0}, {"date": "2018-09-07", "close": 26.61, "volume": 1208001.0}, {"date": "2018-09-10", "close": 26.54, "volume": 937749.0}, {"date": "2018-09-11", "close": 26.47, "volume": 4279628.0}, {"date": "2018-09-12", "close": 26.59, "volume": 1880508.0}, {"date": "2018-09-13", "close": 26.81, "volume": 2807977.0}, {"date": "2018-09-14", "close": 26.83, "volume": 1268391.0}, {"date": "2018-09-17", "close": 26.73, "volume": 843824.0}, {"date": "2018-09-18", "close": 26.66, "volume": 1087373.0}, {"date": "2018-09-19", "close": 26.73, "volume": 693998.0}, {"date": "2018-09-20", "close": 26.89, "volume": 1512755.0}, {"date": "2018-09-21", "close": 26.97, "volume": 2562007.0}, {"date": "2018-09-24", "close": 26.84, "volume": 1312009.0}, {"date": "2018-09-25", "close": 26.86, "volume": 2283748.0}, {"date": "2018-09-26", "close": 26.98, "volume": 2985260.0}, {"date": "2018-09-27", "close": 27.07, "volume": 1302542.0}, {"date": "2018-09-28", "close": 26.98, "volume": 3731287.0}, {"date": "2018-10-01", "close": 27.03, "volume": 2343127.0}, {"date": "2018-10-02", "close": 27.04, "volume": 2394223.0}, {"date": "2018-10-03", "close": 26.92, "volume": 1550233.0}, {"date": "2018-10-04", "close": 26.7, "volume": 1467048.0}, {"date": "2018-10-05", "close": 26.6, "volume": 1639362.0}, {"date": "2018-10-08", "close": 26.57, "volume": 708674.0}, {"date": "2018-10-09", "close": 26.55, "volume": 2956840.0}, {"date": "2018-10-10", "close": 26.45, "volume": 1880026.0}, {"date": "2018-10-11", "close": 26.48, "volume": 1852573.0}, {"date": "2018-10-12", "close": 26.54, "volume": 1142431.0}, {"date": "2018-10-15", "close": 26.5, "volume": 1360457.0}, {"date": "2018-10-16", "close": 26.61, "volume": 1756290.0}, {"date": "2018-10-17", "close": 26.54, "volume": 1109749.0}, {"date": "2018-10-18", "close": 26.44, "volume": 1369704.0}, {"date": "2018-10-19", "close": 26.4, "volume": 1266022.0}, {"date": "2018-10-22", "close": 26.28, "volume": 892512.0}, {"date": "2018-10-23", "close": 26.28, "volume": 932295.0}, {"date": "2018-10-24", "close": 26.23, "volume": 1892037.0}, {"date": "2018-10-25", "close": 26.31, "volume": 1238364.0}, {"date": "2018-10-26", "close": 26.33, "volume": 1290754.0}, {"date": "2018-10-29", "close": 26.23, "volume": 1671807.0}, {"date": "2018-10-30", "close": 26.25, "volume": 1681347.0}, {"date": "2018-10-31", "close": 26.12, "volume": 2398137.0}, {"date": "2018-11-01", "close": 26.28, "volume": 1661706.0}, {"date": "2018-11-02", "close": 26.23, "volume": 1481158.0}, {"date": "2018-11-05", "close": 26.29, "volume": 1294428.0}, {"date": "2018-11-06", "close": 26.26, "volume": 804509.0}, {"date": "2018-11-07", "close": 26.35, "volume": 1048992.0}, {"date": "2018-11-08", "close": 26.25, "volume": 1081113.0}, {"date": "2018-11-09", "close": 26.26, "volume": 1090893.0}, {"date": "2018-11-12", "close": 26.15, "volume": 828713.0}, {"date": "2018-11-13", "close": 26.11, "volume": 946970.0}, {"date": "2018-11-14", "close": 26.15, "volume": 1005852.0}, {"date": "2018-11-15", "close": 26.06, "volume": 1303640.0}, {"date": "2018-11-16", "close": 26.1, "volume": 961859.0}, {"date": "2018-11-19", "close": 25.91, "volume": 1816294.0}, {"date": "2018-11-20", "close": 25.7, "volume": 3051653.0}, {"date": "2018-11-21", "close": 25.8, "volume": 1842155.0}, {"date": "2018-11-23", "close": 25.71, "volume": 468879.0}, {"date": "2018-11-26", "close": 25.73, "volume": 1302031.0}, {"date": "2018-11-27", "close": 25.56, "volume": 1426290.0}, {"date": "2018-11-28", "close": 25.89, "volume": 1604147.0}, {"date": "2018-11-29", "close": 25.88, "volume": 1341440.0}, {"date": "2018-11-30", "close": 25.96, "volume": 1418741.0}, {"date": "2018-12-03", "close": 26.21, "volume": 2136554.0}, {"date": "2018-12-04", "close": 26.13, "volume": 1436744.0}, {"date": "2018-12-06", "close": 26.16, "volume": 1729156.0}, {"date": "2018-12-07", "close": 26.24, "volume": 1410694.0}, {"date": "2018-12-10", "close": 26.26, "volume": 1584116.0}, {"date": "2018-12-11", "close": 26.23, "volume": 2428062.0}, {"date": "2018-12-12", "close": 26.25, "volume": 1722230.0}, {"date": "2018-12-13", "close": 26.36, "volume": 1598440.0}, {"date": "2018-12-14", "close": 26.33, "volume": 1285599.0}, {"date": "2018-12-17", "close": 26.4, "volume": 1962081.0}, {"date": "2018-12-18", "close": 26.46, "volume": 1888598.0}, {"date": "2018-12-19", "close": 26.42, "volume": 2204454.0}, {"date": "2018-12-20", "close": 26.37, "volume": 1795463.0}, {"date": "2018-12-21", "close": 26.32, "volume": 2472205.0}, {"date": "2018-12-24", "close": 26.14, "volume": 1863904.0}, {"date": "2018-12-26", "close": 26.22, "volume": 1307750.0}, {"date": "2018-12-27", "close": 26.31, "volume": 1597528.0}, {"date": "2018-12-28", "close": 26.34, "volume": 1851615.0}, {"date": "2018-12-31", "close": 26.42, "volume": 2009777.0}, {"date": "2019-01-02", "close": 26.42, "volume": 1709064.0}, {"date": "2019-01-03", "close": 26.49, "volume": 1262988.0}, {"date": "2019-01-04", "close": 26.77, "volume": 2464898.0}, {"date": "2019-01-07", "close": 26.78, "volume": 2001437.0}, {"date": "2019-01-08", "close": 26.75, "volume": 965590.0}, {"date": "2019-01-09", "close": 26.85, "volume": 1273710.0}, {"date": "2019-01-10", "close": 26.83, "volume": 1320609.0}, {"date": "2019-01-11", "close": 26.79, "volume": 1418762.0}, {"date": "2019-01-14", "close": 26.76, "volume": 1814126.0}, {"date": "2019-01-15", "close": 26.84, "volume": 1608004.0}, {"date": "2019-01-16", "close": 26.87, "volume": 13818150.0}, {"date": "2019-01-17", "close": 26.87, "volume": 1739508.0}, {"date": "2019-01-18", "close": 27.05, "volume": 1112462.0}, {"date": "2019-01-22", "close": 26.92, "volume": 1461305.0}, {"date": "2019-01-23", "close": 27.1, "volume": 1038733.0}, {"date": "2019-01-24", "close": 27.2, "volume": 1220023.0}, {"date": "2019-01-25", "close": 27.15, "volume": 2101853.0}, {"date": "2019-01-28", "close": 26.99, "volume": 1880508.0}, {"date": "2019-01-29", "close": 26.99, "volume": 1302362.0}, {"date": "2019-01-30", "close": 27.24, "volume": 1636445.0}, {"date": "2019-01-31", "close": 27.54, "volume": 4518702.0}, {"date": "2019-02-01", "close": 27.51, "volume": 7343055.0}, {"date": "2019-02-04", "close": 27.45, "volume": 2385025.0}, {"date": "2019-02-05", "close": 27.68, "volume": 1359027.0}, {"date": "2019-02-06", "close": 27.54, "volume": 2003488.0}, {"date": "2019-02-07", "close": 27.45, "volume": 1086452.0}, {"date": "2019-02-08", "close": 27.36, "volume": 2157608.0}, {"date": "2019-02-11", "close": 27.29, "volume": 1606616.0}, {"date": "2019-02-12", "close": 27.42, "volume": 2032723.0}, {"date": "2019-02-13", "close": 27.42, "volume": 2107758.0}, {"date": "2019-02-14", "close": 27.47, "volume": 1426319.0}, {"date": "2019-02-15", "close": 27.52, "volume": 1077571.0}, {"date": "2019-02-19", "close": 27.41, "volume": 3215397.0}, {"date": "2019-02-20", "close": 27.41, "volume": 915481.0}, {"date": "2019-02-21", "close": 27.4, "volume": 1279956.0}, {"date": "2019-02-22", "close": 27.55, "volume": 1311691.0}, {"date": "2019-02-25", "close": 27.53, "volume": 1958652.0}, {"date": "2019-02-26", "close": 27.61, "volume": 1485756.0}, {"date": "2019-02-27", "close": 27.62, "volume": 1232828.0}, {"date": "2019-02-28", "close": 27.64, "volume": 1345261.0}, {"date": "2019-03-01", "close": 27.57, "volume": 1866269.0}, {"date": "2019-03-04", "close": 27.54, "volume": 1194034.0}, {"date": "2019-03-05", "close": 27.54, "volume": 1540291.0}, {"date": "2019-03-06", "close": 27.5, "volume": 1998440.0}, {"date": "2019-03-07", "close": 27.42, "volume": 1932903.0}, {"date": "2019-03-08", "close": 27.48, "volume": 1344834.0}, {"date": "2019-03-11", "close": 27.57, "volume": 2145595.0}, {"date": "2019-03-12", "close": 27.7, "volume": 1426689.0}, {"date": "2019-03-13", "close": 27.67, "volume": 862727.0}, {"date": "2019-03-14", "close": 27.65, "volume": 938695.0}, {"date": "2019-03-15", "close": 27.76, "volume": 973270.0}, {"date": "2019-03-18", "close": 27.76, "volume": 968495.0}, {"date": "2019-03-19", "close": 27.77, "volume": 1130018.0}, {"date": "2019-03-20", "close": 27.94, "volume": 10190560.0}, {"date": "2019-03-21", "close": 28.02, "volume": 1183636.0}, {"date": "2019-03-22", "close": 27.82, "volume": 1164098.0}, {"date": "2019-03-25", "close": 27.93, "volume": 1948005.0}, {"date": "2019-03-26", "close": 28.03, "volume": 1270389.0}, {"date": "2019-03-27", "close": 27.92, "volume": 1463053.0}, {"date": "2019-03-28", "close": 27.92, "volume": 1339408.0}, {"date": "2019-03-29", "close": 28.0, "volume": 1546790.0}, {"date": "2019-04-01", "close": 28.1, "volume": 3581908.0}, {"date": "2019-04-02", "close": 28.13, "volume": 1930357.0}, {"date": "2019-04-03", "close": 28.03, "volume": 2193101.0}, {"date": "2019-04-04", "close": 28.07, "volume": 1188310.0}, {"date": "2019-04-05", "close": 28.23, "volume": 1471878.0}, {"date": "2019-04-08", "close": 28.04, "volume": 6626119.0}, {"date": "2019-04-09", "close": 28.06, "volume": 10777030.0}, {"date": "2019-04-10", "close": 28.03, "volume": 1047605.0}, {"date": "2019-04-11", "close": 27.93, "volume": 1193677.0}, {"date": "2019-04-12", "close": 27.91, "volume": 785649.0}, {"date": "2019-04-15", "close": 28.02, "volume": 785347.0}, {"date": "2019-04-16", "close": 27.97, "volume": 756212.0}, {"date": "2019-04-17", "close": 28.0, "volume": 726443.0}, {"date": "2019-04-18", "close": 28.0, "volume": 718444.0}, {"date": "2019-04-22", "close": 27.86, "volume": 794357.0}, {"date": "2019-04-23", "close": 27.88, "volume": 1199209.0}, {"date": "2019-04-24", "close": 27.85, "volume": 1126896.0}, {"date": "2019-04-25", "close": 27.9, "volume": 1421678.0}, {"date": "2019-04-26", "close": 27.86, "volume": 808721.0}, {"date": "2019-04-29", "close": 27.92, "volume": 606625.0}, {"date": "2019-04-30", "close": 27.96, "volume": 920087.0}, {"date": "2019-05-01", "close": 27.97, "volume": 2979325.0}, {"date": "2019-05-02", "close": 27.97, "volume": 880100.0}, {"date": "2019-05-03", "close": 28.05, "volume": 1030498.0}, {"date": "2019-05-06", "close": 28.06, "volume": 540058.0}, {"date": "2019-05-07", "close": 27.91, "volume": 1129286.0}, {"date": "2019-05-08", "close": 27.92, "volume": 469605.0}, {"date": "2019-05-09", "close": 27.84, "volume": 943610.0}, {"date": "2019-05-10", "close": 27.87, "volume": 2157922.0}, {"date": "2019-05-13", "close": 27.63, "volume": 792649.0}, {"date": "2019-05-14", "close": 27.71, "volume": 977268.0}, {"date": "2019-05-15", "close": 27.81, "volume": 1124664.0}, {"date": "2019-05-16", "close": 27.85, "volume": 472457.0}, {"date": "2019-05-17", "close": 27.8, "volume": 358407.0}, {"date": "2019-05-20", "close": 27.75, "volume": 447130.0}, {"date": "2019-05-21", "close": 27.81, "volume": 357097.0}, {"date": "2019-05-22", "close": 27.8, "volume": 400165.0}, {"date": "2019-05-23", "close": 27.73, "volume": 737489.0}, {"date": "2019-05-24", "close": 27.76, "volume": 612821.0}, {"date": "2019-05-28", "close": 27.82, "volume": 482439.0}, {"date": "2019-05-29", "close": 27.77, "volume": 603456.0}, {"date": "2019-05-30", "close": 27.87, "volume": 733945.0}, {"date": "2019-05-31", "close": 27.82, "volume": 2379531.0}, {"date": "2019-06-03", "close": 27.85, "volume": 2936444.0}, {"date": "2019-06-04", "close": 28.03, "volume": 874407.0}, {"date": "2019-06-05", "close": 28.12, "volume": 582797.0}, {"date": "2019-06-06", "close": 28.28, "volume": 834100.0}, {"date": "2019-06-07", "close": 28.49, "volume": 954243.0}, {"date": "2019-06-10", "close": 28.5, "volume": 707058.0}, {"date": "2019-06-11", "close": 28.41, "volume": 685872.0}, {"date": "2019-06-12", "close": 28.39, "volume": 900204.0}, {"date": "2019-06-13", "close": 28.43, "volume": 1304712.0}, {"date": "2019-06-14", "close": 28.43, "volume": 441378.0}, {"date": "2019-06-17", "close": 28.43, "volume": 859636.0}, {"date": "2019-06-18", "close": 28.81, "volume": 722700.0}, {"date": "2019-06-19", "close": 29.05, "volume": 2780654.0}, {"date": "2019-06-20", "close": 29.26, "volume": 1521289.0}, {"date": "2019-06-21", "close": 28.99, "volume": 648363.0}, {"date": "2019-06-24", "close": 28.94, "volume": 907719.0}, {"date": "2019-06-25", "close": 28.83, "volume": 1504867.0}, {"date": "2019-06-26", "close": 28.92, "volume": 989296.0}, {"date": "2019-06-27", "close": 28.95, "volume": 588210.0}, {"date": "2019-06-28", "close": 29.04, "volume": 2860903.0}, {"date": "2019-07-01", "close": 29.3, "volume": 4163212.0}, {"date": "2019-07-02", "close": 29.34, "volume": 2060423.0}, {"date": "2019-07-03", "close": 29.46, "volume": 707132.0}, {"date": "2019-07-05", "close": 29.31, "volume": 1619197.0}, {"date": "2019-07-08", "close": 29.24, "volume": 864247.0}, {"date": "2019-07-09", "close": 29.2, "volume": 813051.0}, {"date": "2019-07-10", "close": 29.21, "volume": 1013767.0}, {"date": "2019-07-11", "close": 29.13, "volume": 1592014.0}, {"date": "2019-07-12", "close": 29.18, "volume": 755981.0}, {"date": "2019-07-15", "close": 29.27, "volume": 1100331.0}, {"date": "2019-07-16", "close": 29.25, "volume": 1279276.0}, {"date": "2019-07-17", "close": 29.32, "volume": 1028217.0}, {"date": "2019-07-18", "close": 29.35, "volume": 2796248.0}, {"date": "2019-07-19", "close": 29.34, "volume": 1232029.0}, {"date": "2019-07-22", "close": 29.34, "volume": 841642.0}, {"date": "2019-07-23", "close": 29.42, "volume": 1107730.0}, {"date": "2019-07-24", "close": 29.5, "volume": 1048180.0}, {"date": "2019-07-25", "close": 29.46, "volume": 1256914.0}, {"date": "2019-07-26", "close": 29.42, "volume": 887231.0}, {"date": "2019-07-29", "close": 29.43, "volume": 729014.0}, {"date": "2019-07-30", "close": 29.38, "volume": 837265.0}, {"date": "2019-07-31", "close": 29.31, "volume": 1962768.0}, {"date": "2019-08-01", "close": 29.4, "volume": 2703942.0}, {"date": "2019-08-02", "close": 29.37, "volume": 1531276.0}, {"date": "2019-08-05", "close": 29.06, "volume": 1994882.0}, {"date": "2019-08-06", "close": 29.26, "volume": 1461345.0}, {"date": "2019-08-07", "close": 29.42, "volume": 1078986.0}, {"date": "2019-08-08", "close": 29.52, "volume": 2083480.0}, {"date": "2019-08-09", "close": 29.57, "volume": 1433192.0}, {"date": "2019-08-12", "close": 29.23, "volume": 1768719.0}, {"date": "2019-08-13", "close": 29.2, "volume": 2901790.0}, {"date": "2019-08-14", "close": 29.19, "volume": 1187461.0}, {"date": "2019-08-15", "close": 29.28, "volume": 1226719.0}, {"date": "2019-08-16", "close": 29.48, "volume": 1848740.0}, {"date": "2019-08-19", "close": 29.23, "volume": 1024335.0}, {"date": "2019-08-20", "close": 29.23, "volume": 763843.0}, {"date": "2019-08-21", "close": 29.32, "volume": 748964.0}, {"date": "2019-08-22", "close": 29.34, "volume": 587836.0}, {"date": "2019-08-23", "close": 29.36, "volume": 899080.0}, {"date": "2019-08-26", "close": 29.36, "volume": 1216207.0}, {"date": "2019-08-27", "close": 29.4, "volume": 1735085.0}, {"date": "2019-08-28", "close": 29.53, "volume": 746508.0}, {"date": "2019-08-29", "close": 29.53, "volume": 2033528.0}, {"date": "2019-08-30", "close": 29.64, "volume": 604154.0}, {"date": "2019-09-03", "close": 29.7, "volume": 2566558.0}, {"date": "2019-09-04", "close": 30.0, "volume": 1027314.0}, {"date": "2019-09-05", "close": 29.81, "volume": 1476618.0}, {"date": "2019-09-06", "close": 29.9, "volume": 960354.0}, {"date": "2019-09-09", "close": 29.67, "volume": 1492799.0}, {"date": "2019-09-10", "close": 29.45, "volume": 921623.0}, {"date": "2019-09-11", "close": 29.42, "volume": 1537164.0}, {"date": "2019-09-12", "close": 29.51, "volume": 1263536.0}, {"date": "2019-09-13", "close": 29.08, "volume": 1362793.0}, {"date": "2019-09-16", "close": 29.22, "volume": 720655.0}, {"date": "2019-09-17", "close": 29.3, "volume": 568504.0}, {"date": "2019-09-18", "close": 29.29, "volume": 1060863.0}, {"date": "2019-09-19", "close": 29.45, "volume": 2718372.0}, {"date": "2019-09-20", "close": 29.56, "volume": 672097.0}, {"date": "2019-09-23", "close": 29.42, "volume": 718656.0}, {"date": "2019-09-24", "close": 29.21, "volume": 1233197.0}, {"date": "2019-09-25", "close": 29.11, "volume": 941556.0}, {"date": "2019-09-26", "close": 29.16, "volume": 881634.0}, {"date": "2019-09-27", "close": 29.11, "volume": 1112701.0}, {"date": "2019-09-30", "close": 29.15, "volume": 2471734.0}, {"date": "2019-10-01", "close": 29.06, "volume": 2995056.0}, {"date": "2019-10-02", "close": 28.97, "volume": 1514967.0}, {"date": "2019-10-03", "close": 29.15, "volume": 1508990.0}, {"date": "2019-10-04", "close": 29.39, "volume": 1035140.0}, {"date": "2019-10-07", "close": 29.26, "volume": 801277.0}, {"date": "2019-10-08", "close": 29.26, "volume": 951223.0}, {"date": "2019-10-09", "close": 29.26, "volume": 2873129.0}, {"date": "2019-10-10", "close": 29.14, "volume": 2407884.0}, {"date": "2019-10-11", "close": 29.17, "volume": 1080990.0}, {"date": "2019-10-14", "close": 29.16, "volume": 1393538.0}, {"date": "2019-10-15", "close": 29.21, "volume": 951856.0}, {"date": "2019-10-16", "close": 29.16, "volume": 1205483.0}, {"date": "2019-10-17", "close": 29.19, "volume": 906009.0}, {"date": "2019-10-18", "close": 29.23, "volume": 513908.0}, {"date": "2019-10-21", "close": 29.02, "volume": 2768937.0}, {"date": "2019-10-22", "close": 29.08, "volume": 1028866.0}, {"date": "2019-10-23", "close": 29.15, "volume": 797676.0}, {"date": "2019-10-24", "close": 29.11, "volume": 802327.0}, {"date": "2019-10-25", "close": 29.18, "volume": 522365.0}, {"date": "2019-10-28", "close": 29.07, "volume": 582502.0}, {"date": "2019-10-29", "close": 28.99, "volume": 1337706.0}, {"date": "2019-10-30", "close": 29.01, "volume": 1131839.0}, {"date": "2019-10-31", "close": 29.14, "volume": 637163.0}, {"date": "2019-11-01", "close": 29.31, "volume": 2566801.0}, {"date": "2019-11-04", "close": 29.25, "volume": 1192770.0}, {"date": "2019-11-05", "close": 29.01, "volume": 888693.0}, {"date": "2019-11-06", "close": 29.04, "volume": 896846.0}, {"date": "2019-11-07", "close": 28.92, "volume": 1084495.0}, {"date": "2019-11-08", "close": 28.96, "volume": 956867.0}, {"date": "2019-11-11", "close": 28.93, "volume": 432099.0}, {"date": "2019-11-12", "close": 28.88, "volume": 867198.0}, {"date": "2019-11-13", "close": 28.84, "volume": 551458.0}, {"date": "2019-11-14", "close": 29.03, "volume": 1021610.0}, {"date": "2019-11-15", "close": 29.03, "volume": 1041822.0}, {"date": "2019-11-18", "close": 28.75, "volume": 1076113.0}, {"date": "2019-11-19", "close": 28.69, "volume": 819156.0}, {"date": "2019-11-20", "close": 28.71, "volume": 604853.0}, {"date": "2019-11-21", "close": 28.7, "volume": 539262.0}, {"date": "2019-11-22", "close": 28.79, "volume": 692162.0}, {"date": "2019-11-25", "close": 28.8, "volume": 611735.0}, {"date": "2019-11-26", "close": 28.85, "volume": 723321.0}, {"date": "2019-11-27", "close": 28.82, "volume": 481543.0}, {"date": "2019-11-29", "close": 28.76, "volume": 278595.0}, {"date": "2019-12-02", "close": 28.58, "volume": 1179358.0}, {"date": "2019-12-03", "close": 28.63, "volume": 876424.0}, {"date": "2019-12-04", "close": 28.75, "volume": 612540.0}, {"date": "2019-12-05", "close": 28.79, "volume": 615648.0}, {"date": "2019-12-06", "close": 28.86, "volume": 773394.0}, {"date": "2019-12-09", "close": 28.97, "volume": 740856.0}, {"date": "2019-12-10", "close": 28.97, "volume": 677196.0}, {"date": "2019-12-11", "close": 29.21, "volume": 1010242.0}, {"date": "2019-12-12", "close": 29.23, "volume": 892578.0}, {"date": "2019-12-13", "close": 29.33, "volume": 521377.0}, {"date": "2019-12-16", "close": 29.41, "volume": 726185.0}, {"date": "2019-12-17", "close": 29.53, "volume": 937203.0}, {"date": "2019-12-18", "close": 29.57, "volume": 753915.0}, {"date": "2019-12-19", "close": 29.47, "volume": 744777.0}, {"date": "2019-12-20", "close": 29.52, "volume": 433810.0}, {"date": "2019-12-23", "close": 29.46, "volume": 660685.0}, {"date": "2019-12-24", "close": 29.51, "volume": 406956.0}, {"date": "2019-12-26", "close": 29.6, "volume": 731455.0}, {"date": "2019-12-27", "close": 29.63, "volume": 315747.0}, {"date": "2019-12-30", "close": 29.56, "volume": 571975.0}, {"date": "2019-12-31", "close": 29.58, "volume": 699737.0}, {"date": "2020-01-02", "close": 29.65, "volume": 4178795.0}, {"date": "2020-01-03", "close": 29.53, "volume": 2704049.0}, {"date": "2020-01-06", "close": 29.51, "volume": 1752992.0}, {"date": "2020-01-07", "close": 29.55, "volume": 1906791.0}, {"date": "2020-01-08", "close": 29.61, "volume": 1287725.0}, {"date": "2020-01-09", "close": 29.58, "volume": 1097125.0}, {"date": "2020-01-10", "close": 29.58, "volume": 1356554.0}, {"date": "2020-01-13", "close": 29.65, "volume": 971915.0}, {"date": "2020-01-14", "close": 29.61, "volume": 7451272.0}, {"date": "2020-01-15", "close": 29.75, "volume": 912139.0}, {"date": "2020-01-16", "close": 29.79, "volume": 1193697.0}, {"date": "2020-01-17", "close": 29.78, "volume": 1139472.0}, {"date": "2020-01-21", "close": 29.63, "volume": 1176755.0}, {"date": "2020-01-22", "close": 29.68, "volume": 2575105.0}, {"date": "2020-01-23", "close": 29.61, "volume": 1329055.0}, {"date": "2020-01-24", "close": 29.54, "volume": 2111101.0}, {"date": "2020-01-27", "close": 29.5, "volume": 1055636.0}, {"date": "2020-01-28", "close": 29.64, "volume": 987085.0}, {"date": "2020-01-29", "close": 29.79, "volume": 720440.0}, {"date": "2020-01-30", "close": 29.76, "volume": 979335.0}, {"date": "2020-01-31", "close": 29.85, "volume": 1147079.0}, {"date": "2020-02-03", "close": 29.9, "volume": 3851486.0}, {"date": "2020-02-04", "close": 29.83, "volume": 1434478.0}, {"date": "2020-02-05", "close": 29.92, "volume": 1406352.0}, {"date": "2020-02-06", "close": 29.96, "volume": 745260.0}, {"date": "2020-02-07", "close": 29.96, "volume": 1456440.0}, {"date": "2020-02-10", "close": 29.96, "volume": 527418.0}, {"date": "2020-02-11", "close": 29.93, "volume": 746766.0}, {"date": "2020-02-12", "close": 29.97, "volume": 1346353.0}, {"date": "2020-02-13", "close": 30.0, "volume": 543301.0}, {"date": "2020-02-14", "close": 30.14, "volume": 621223.0}, {"date": "2020-02-18", "close": 30.15, "volume": 427712.0}, {"date": "2020-02-19", "close": 30.19, "volume": 717978.0}, {"date": "2020-02-20", "close": 30.23, "volume": 730176.0}, {"date": "2020-02-21", "close": 30.3, "volume": 1206438.0}, {"date": "2020-02-24", "close": 30.05, "volume": 1880550.0}, {"date": "2020-02-25", "close": 29.82, "volume": 1945317.0}, {"date": "2020-02-26", "close": 29.76, "volume": 1695280.0}, {"date": "2020-02-27", "close": 29.33, "volume": 2244434.0}, {"date": "2020-02-28", "close": 29.21, "volume": 3524986.0}, {"date": "2020-03-02", "close": 29.49, "volume": 2320623.0}, {"date": "2020-03-03", "close": 29.82, "volume": 3937505.0}, {"date": "2020-03-04", "close": 30.15, "volume": 2866978.0}, {"date": "2020-03-05", "close": 29.81, "volume": 1626768.0}, {"date": "2020-03-06", "close": 29.57, "volume": 2812471.0}, {"date": "2020-03-09", "close": 26.97, "volume": 3449923.0}, {"date": "2020-03-10", "close": 27.36, "volume": 7527334.0}, {"date": "2020-03-11", "close": 25.82, "volume": 5102733.0}, {"date": "2020-03-12", "close": 23.75, "volume": 5078025.0}, {"date": "2020-03-13", "close": 24.85, "volume": 3576297.0}, {"date": "2020-03-16", "close": 23.16, "volume": 3898783.0}, {"date": "2020-03-17", "close": 23.01, "volume": 5275351.0}, {"date": "2020-03-18", "close": 20.13, "volume": 2528140.0}, {"date": "2020-03-19", "close": 20.65, "volume": 2349698.0}, {"date": "2020-03-20", "close": 21.78, "volume": 3887572.0}, {"date": "2020-03-23", "close": 21.91, "volume": 2208444.0}, {"date": "2020-03-24", "close": 22.78, "volume": 1834803.0}, {"date": "2020-03-25", "close": 24.02, "volume": 4182541.0}, {"date": "2020-03-26", "close": 24.42, "volume": 2347981.0}, {"date": "2020-03-27", "close": 23.9, "volume": 1734457.0}, {"date": "2020-03-30", "close": 23.75, "volume": 2332150.0}, {"date": "2020-03-31", "close": 23.91, "volume": 2875705.0}, {"date": "2020-04-01", "close": 22.75, "volume": 3769742.0}, {"date": "2020-04-02", "close": 23.35, "volume": 3243838.0}, {"date": "2020-04-03", "close": 23.15, "volume": 1153915.0}, {"date": "2020-04-06", "close": 23.78, "volume": 2285006.0}, {"date": "2020-04-07", "close": 23.97, "volume": 1480217.0}, {"date": "2020-04-08", "close": 24.01, "volume": 1479003.0}, {"date": "2020-04-09", "close": 24.77, "volume": 2960511.0}, {"date": "2020-04-13", "close": 24.75, "volume": 1368510.0}, {"date": "2020-04-14", "close": 24.91, "volume": 2425426.0}, {"date": "2020-04-15", "close": 24.38, "volume": 1082134.0}, {"date": "2020-04-16", "close": 24.22, "volume": 1181741.0}, {"date": "2020-04-17", "close": 24.43, "volume": 1146272.0}, {"date": "2020-04-20", "close": 24.1, "volume": 1286392.0}, {"date": "2020-04-21", "close": 23.74, "volume": 1647246.0}, {"date": "2020-04-22", "close": 23.77, "volume": 1077591.0}, {"date": "2020-04-23", "close": 24.02, "volume": 1132487.0}, {"date": "2020-04-24", "close": 23.84, "volume": 1075451.0}, {"date": "2020-04-27", "close": 23.78, "volume": 1497379.0}, {"date": "2020-04-28", "close": 23.95, "volume": 2049986.0}, {"date": "2020-04-29", "close": 24.37, "volume": 1807861.0}, {"date": "2020-04-30", "close": 24.49, "volume": 1341278.0}, {"date": "2020-05-01", "close": 24.4, "volume": 1364655.0}, {"date": "2020-05-04", "close": 24.31, "volume": 1336143.0}, {"date": "2020-05-05", "close": 24.64, "volume": 1104815.0}, {"date": "2020-05-06", "close": 24.58, "volume": 1081769.0}, {"date": "2020-05-07", "close": 24.78, "volume": 1408396.0}, {"date": "2020-05-08", "close": 24.81, "volume": 858662.0}, {"date": "2020-05-11", "close": 24.93, "volume": 962103.0}, {"date": "2020-05-12", "close": 24.87, "volume": 1767192.0}, {"date": "2020-05-13", "close": 24.74, "volume": 3270130.0}, {"date": "2020-05-14", "close": 24.83, "volume": 2450627.0}, {"date": "2020-05-15", "close": 24.9, "volume": 894569.0}, {"date": "2020-05-18", "close": 25.16, "volume": 1356740.0}, {"date": "2020-05-19", "close": 25.16, "volume": 1306895.0}, {"date": "2020-05-20", "close": 25.68, "volume": 1294514.0}, {"date": "2020-05-21", "close": 25.73, "volume": 1331767.0}, {"date": "2020-05-22", "close": 25.56, "volume": 748484.0}, {"date": "2020-05-26", "close": 25.71, "volume": 1010449.0}, {"date": "2020-05-27", "close": 25.7, "volume": 787147.0}, {"date": "2020-05-28", "close": 25.6, "volume": 756015.0}, {"date": "2020-05-29", "close": 25.72, "volume": 1052836.0}, {"date": "2020-06-01", "close": 25.85, "volume": 1204880.0}, {"date": "2020-06-02", "close": 26.16, "volume": 1219419.0}, {"date": "2020-06-03", "close": 26.34, "volume": 1562026.0}, {"date": "2020-06-04", "close": 26.25, "volume": 908083.0}, {"date": "2020-06-05", "close": 26.55, "volume": 1589722.0}, {"date": "2020-06-08", "close": 26.79, "volume": 1262669.0}, {"date": "2020-06-09", "close": 26.74, "volume": 765377.0}, {"date": "2020-06-10", "close": 26.8, "volume": 1421323.0}, {"date": "2020-06-11", "close": 26.15, "volume": 1444970.0}, {"date": "2020-06-12", "close": 26.49, "volume": 1541673.0}, {"date": "2020-06-15", "close": 26.52, "volume": 1975159.0}, {"date": "2020-06-16", "close": 26.7, "volume": 1495479.0}, {"date": "2020-06-17", "close": 26.7, "volume": 1101926.0}, {"date": "2020-06-18", "close": 26.72, "volume": 782289.0}, {"date": "2020-06-19", "close": 26.77, "volume": 1012877.0}, {"date": "2020-06-22", "close": 26.66, "volume": 810470.0}, {"date": "2020-06-23", "close": 26.79, "volume": 857611.0}, {"date": "2020-06-24", "close": 26.73, "volume": 945249.0}, {"date": "2020-06-25", "close": 26.7, "volume": 1899615.0}, {"date": "2020-06-26", "close": 26.63, "volume": 1070613.0}, {"date": "2020-06-29", "close": 26.64, "volume": 1001921.0}, {"date": "2020-06-30", "close": 26.78, "volume": 2177427.0}, {"date": "2020-07-01", "close": 26.88, "volume": 2405445.0}, {"date": "2020-07-02", "close": 27.03, "volume": 1379255.0}, {"date": "2020-07-06", "close": 27.17, "volume": 1296648.0}, {"date": "2020-07-07", "close": 26.84, "volume": 644530.0}, {"date": "2020-07-08", "close": 27.08, "volume": 1045418.0}, {"date": "2020-07-09", "close": 26.89, "volume": 1215326.0}, {"date": "2020-07-10", "close": 26.84, "volume": 755245.0}, {"date": "2020-07-13", "close": 26.81, "volume": 1233209.0}, {"date": "2020-07-14", "close": 26.88, "volume": 1237213.0}, {"date": "2020-07-15", "close": 27.01, "volume": 961853.0}, {"date": "2020-07-16", "close": 27.05, "volume": 937769.0}, {"date": "2020-07-17", "close": 27.13, "volume": 791733.0}, {"date": "2020-07-20", "close": 27.25, "volume": 821732.0}, {"date": "2020-07-21", "close": 27.39, "volume": 1940783.0}, {"date": "2020-07-22", "close": 27.52, "volume": 839450.0}, {"date": "2020-07-23", "close": 27.48, "volume": 802842.0}, {"date": "2020-07-24", "close": 27.53, "volume": 797573.0}, {"date": "2020-07-27", "close": 27.58, "volume": 605722.0}, {"date": "2020-07-28", "close": 27.47, "volume": 500714.0}, {"date": "2020-07-29", "close": 27.68, "volume": 973284.0}, {"date": "2020-07-30", "close": 27.7, "volume": 948296.0}, {"date": "2020-07-31", "close": 27.81, "volume": 965692.0}, {"date": "2020-08-03", "close": 27.87, "volume": 1405089.0}, {"date": "2020-08-04", "close": 27.95, "volume": 1071674.0}, {"date": "2020-08-05", "close": 28.1, "volume": 1368718.0}, {"date": "2020-08-06", "close": 28.23, "volume": 629421.0}, {"date": "2020-08-07", "close": 28.17, "volume": 715626.0}, {"date": "2020-08-10", "close": 28.24, "volume": 791492.0}, {"date": "2020-08-11", "close": 28.27, "volume": 577222.0}, {"date": "2020-08-12", "close": 28.24, "volume": 2207523.0}, {"date": "2020-08-13", "close": 28.13, "volume": 948432.0}, {"date": "2020-08-14", "close": 27.98, "volume": 541637.0}, {"date": "2020-08-17", "close": 28.02, "volume": 759482.0}, {"date": "2020-08-18", "close": 28.0, "volume": 878947.0}, {"date": "2020-08-19", "close": 27.87, "volume": 982835.0}, {"date": "2020-08-20", "close": 27.97, "volume": 1014113.0}, {"date": "2020-08-21", "close": 28.06, "volume": 1807282.0}, {"date": "2020-08-24", "close": 28.07, "volume": 721239.0}, {"date": "2020-08-25", "close": 27.88, "volume": 854398.0}, {"date": "2020-08-26", "close": 27.84, "volume": 716427.0}, {"date": "2020-08-27", "close": 27.66, "volume": 899624.0}, {"date": "2020-08-28", "close": 27.89, "volume": 1025279.0}, {"date": "2020-08-31", "close": 27.94, "volume": 851947.0}, {"date": "2020-09-01", "close": 28.18, "volume": 1831749.0}, {"date": "2020-09-02", "close": 28.33, "volume": 1485519.0}, {"date": "2020-09-03", "close": 28.22, "volume": 1923531.0}, {"date": "2020-09-04", "close": 28.09, "volume": 1090998.0}, {"date": "2020-09-08", "close": 27.86, "volume": 1198212.0}, {"date": "2020-09-09", "close": 28.02, "volume": 871284.0}, {"date": "2020-09-10", "close": 27.97, "volume": 1556819.0}, {"date": "2020-09-11", "close": 27.95, "volume": 908136.0}, {"date": "2020-09-14", "close": 27.98, "volume": 1005823.0}, {"date": "2020-09-15", "close": 28.02, "volume": 687384.0}, {"date": "2020-09-16", "close": 27.97, "volume": 811986.0}, {"date": "2020-09-17", "close": 27.89, "volume": 755668.0}, {"date": "2020-09-18", "close": 27.73, "volume": 650367.0}, {"date": "2020-09-21", "close": 27.32, "volume": 1289365.0}, {"date": "2020-09-22", "close": 27.22, "volume": 684803.0}, {"date": "2020-09-23", "close": 26.78, "volume": 1178968.0}, {"date": "2020-09-24", "close": 26.95, "volume": 1679908.0}, {"date": "2020-09-25", "close": 26.99, "volume": 1029403.0}, {"date": "2020-09-28", "close": 27.07, "volume": 840393.0}, {"date": "2020-09-29", "close": 27.02, "volume": 471257.0}, {"date": "2020-09-30", "close": 27.12, "volume": 1913001.0}, {"date": "2020-10-01", "close": 27.18, "volume": 9946813.0}, {"date": "2020-10-02", "close": 27.05, "volume": 1104053.0}, {"date": "2020-10-05", "close": 27.16, "volume": 1058924.0}, {"date": "2020-10-06", "close": 27.17, "volume": 1174624.0}, {"date": "2020-10-07", "close": 27.3, "volume": 926424.0}, {"date": "2020-10-08", "close": 27.57, "volume": 1563807.0}, {"date": "2020-10-09", "close": 27.65, "volume": 1933870.0}, {"date": "2020-10-12", "close": 27.73, "volume": 840313.0}, {"date": "2020-10-13", "close": 27.67, "volume": 1185655.0}, {"date": "2020-10-14", "close": 27.61, "volume": 1476716.0}, {"date": "2020-10-15", "close": 27.48, "volume": 564380.0}, {"date": "2020-10-16", "close": 27.49, "volume": 778752.0}, {"date": "2020-10-19", "close": 27.23, "volume": 949501.0}, {"date": "2020-10-20", "close": 27.2, "volume": 1578104.0}, {"date": "2020-10-21", "close": 27.08, "volume": 1120733.0}, {"date": "2020-10-22", "close": 26.93, "volume": 786419.0}, {"date": "2020-10-23", "close": 27.07, "volume": 1016456.0}, {"date": "2020-10-26", "close": 26.98, "volume": 1577488.0}, {"date": "2020-10-27", "close": 27.13, "volume": 2159014.0}, {"date": "2020-10-28", "close": 26.88, "volume": 1071557.0}, {"date": "2020-10-29", "close": 26.88, "volume": 1844613.0}, {"date": "2020-10-30", "close": 26.8, "volume": 1140535.0}, {"date": "2020-11-02", "close": 26.88, "volume": 1425565.0}, {"date": "2020-11-03", "close": 27.11, "volume": 1040619.0}, {"date": "2020-11-04", "close": 27.78, "volume": 1909509.0}, {"date": "2020-11-05", "close": 27.92, "volume": 3027551.0}, {"date": "2020-11-06", "close": 27.72, "volume": 1516981.0}, {"date": "2020-11-09", "close": 27.85, "volume": 1505156.0}, {"date": "2020-11-10", "close": 27.9, "volume": 1077107.0}, {"date": "2020-11-11", "close": 28.0, "volume": 622516.0}, {"date": "2020-11-12", "close": 27.95, "volume": 830735.0}, {"date": "2020-11-13", "close": 28.11, "volume": 554099.0}, {"date": "2020-11-16", "close": 28.16, "volume": 910582.0}, {"date": "2020-11-17", "close": 28.15, "volume": 761583.0}, {"date": "2020-11-18", "close": 28.17, "volume": 730639.0}, {"date": "2020-11-19", "close": 28.23, "volume": 800757.0}, {"date": "2020-11-20", "close": 28.22, "volume": 877252.0}, {"date": "2020-11-23", "close": 28.12, "volume": 674203.0}, {"date": "2020-11-24", "close": 28.21, "volume": 516093.0}, {"date": "2020-11-25", "close": 28.16, "volume": 1114445.0}, {"date": "2020-11-27", "close": 28.26, "volume": 314885.0}, {"date": "2020-11-30", "close": 28.19, "volume": 683847.0}, {"date": "2020-12-01", "close": 28.21, "volume": 1410804.0}, {"date": "2020-12-02", "close": 28.3, "volume": 1080775.0}, {"date": "2020-12-03", "close": 28.44, "volume": 939646.0}, {"date": "2020-12-04", "close": 28.52, "volume": 969823.0}, {"date": "2020-12-07", "close": 28.52, "volume": 2133011.0}, {"date": "2020-12-08", "close": 28.48, "volume": 688445.0}, {"date": "2020-12-09", "close": 28.35, "volume": 1796668.0}, {"date": "2020-12-10", "close": 28.52, "volume": 1550268.0}, {"date": "2020-12-11", "close": 28.52, "volume": 1035811.0}, {"date": "2020-12-14", "close": 28.51, "volume": 302548.0}, {"date": "2020-12-15", "close": 28.59, "volume": 504968.0}, {"date": "2020-12-16", "close": 28.6, "volume": 1092717.0}, {"date": "2020-12-17", "close": 28.8, "volume": 1195488.0}, {"date": "2020-12-18", "close": 28.69, "volume": 391840.0}, {"date": "2020-12-21", "close": 28.46, "volume": 1142379.0}, {"date": "2020-12-22", "close": 28.53, "volume": 400367.0}, {"date": "2020-12-23", "close": 28.56, "volume": 505359.0}, {"date": "2020-12-24", "close": 28.69, "volume": 355022.0}, {"date": "2020-12-28", "close": 28.7, "volume": 407785.0}, {"date": "2020-12-29", "close": 28.75, "volume": 775794.0}, {"date": "2020-12-30", "close": 28.8, "volume": 588083.0}, {"date": "2020-12-31", "close": 28.84, "volume": 1304592.0}, {"date": "2021-01-04", "close": 28.66, "volume": 2476530.0}, {"date": "2021-01-05", "close": 28.71, "volume": 1444430.0}, {"date": "2021-01-06", "close": 28.42, "volume": 1112926.0}, {"date": "2021-01-07", "close": 28.43, "volume": 873216.0}, {"date": "2021-01-08", "close": 28.5, "volume": 1603251.0}, {"date": "2021-01-11", "close": 28.28, "volume": 832310.0}, {"date": "2021-01-12", "close": 28.11, "volume": 2397114.0}, {"date": "2021-01-13", "close": 28.27, "volume": 1355581.0}, {"date": "2021-01-14", "close": 28.17, "volume": 931436.0}, {"date": "2021-01-15", "close": 28.17, "volume": 486234.0}, {"date": "2021-01-19", "close": 28.13, "volume": 1659511.0}, {"date": "2021-01-20", "close": 28.17, "volume": 2345541.0}, {"date": "2021-01-21", "close": 28.23, "volume": 1196475.0}, {"date": "2021-01-22", "close": 28.24, "volume": 1192970.0}, {"date": "2021-01-25", "close": 28.35, "volume": 1226965.0}, {"date": "2021-01-26", "close": 28.37, "volume": 1032025.0}, {"date": "2021-01-27", "close": 28.24, "volume": 1227130.0}, {"date": "2021-01-28", "close": 28.3, "volume": 1797590.0}, {"date": "2021-01-29", "close": 28.34, "volume": 907783.0}, {"date": "2021-02-01", "close": 28.48, "volume": 2115690.0}, {"date": "2021-02-02", "close": 28.49, "volume": 788912.0}, {"date": "2021-02-03", "close": 28.39, "volume": 882105.0}, {"date": "2021-02-04", "close": 28.52, "volume": 638220.0}, {"date": "2021-02-05", "close": 28.5, "volume": 1006788.0}, {"date": "2021-02-08", "close": 28.53, "volume": 758272.0}, {"date": "2021-02-09", "close": 28.44, "volume": 726144.0}, {"date": "2021-02-10", "close": 28.51, "volume": 871333.0}, {"date": "2021-02-11", "close": 28.47, "volume": 1057484.0}, {"date": "2021-02-12", "close": 28.26, "volume": 1466966.0}, {"date": "2021-02-16", "close": 27.87, "volume": 1142537.0}, {"date": "2021-02-17", "close": 28.0, "volume": 1219178.0}, {"date": "2021-02-18", "close": 27.95, "volume": 513299.0}, {"date": "2021-02-19", "close": 27.79, "volume": 786341.0}, {"date": "2021-02-22", "close": 27.44, "volume": 988855.0}, {"date": "2021-02-23", "close": 27.54, "volume": 880081.0}, {"date": "2021-02-24", "close": 27.61, "volume": 1113121.0}, {"date": "2021-02-25", "close": 27.04, "volume": 2282032.0}, {"date": "2021-02-26", "close": 27.16, "volume": 1439741.0}, {"date": "2021-03-01", "close": 27.4, "volume": 1542038.0}, {"date": "2021-03-02", "close": 27.36, "volume": 848407.0}, {"date": "2021-03-03", "close": 27.18, "volume": 659770.0}, {"date": "2021-03-04", "close": 26.9, "volume": 1119531.0}, {"date": "2021-03-05", "close": 26.91, "volume": 784722.0}, {"date": "2021-03-08", "close": 26.38, "volume": 1172425.0}, {"date": "2021-03-09", "close": 26.74, "volume": 1596170.0}, {"date": "2021-03-10", "close": 27.01, "volume": 1211683.0}, {"date": "2021-03-11", "close": 27.22, "volume": 1222925.0}, {"date": "2021-03-12", "close": 26.77, "volume": 760049.0}, {"date": "2021-03-15", "close": 26.96, "volume": 508410.0}, {"date": "2021-03-16", "close": 27.07, "volume": 749342.0}, {"date": "2021-03-17", "close": 27.31, "volume": 1717104.0}, {"date": "2021-03-18", "close": 26.86, "volume": 1203088.0}, {"date": "2021-03-19", "close": 26.95, "volume": 1617592.0}, {"date": "2021-03-22", "close": 26.93, "volume": 1137665.0}, {"date": "2021-03-23", "close": 26.85, "volume": 535597.0}, {"date": "2021-03-24", "close": 26.96, "volume": 808541.0}, {"date": "2021-03-25", "close": 26.87, "volume": 584834.0}, {"date": "2021-03-26", "close": 26.92, "volume": 422651.0}, {"date": "2021-03-29", "close": 26.71, "volume": 884924.0}, {"date": "2021-03-30", "close": 26.68, "volume": 765737.0}, {"date": "2021-03-31", "close": 26.77, "volume": 1572350.0}, {"date": "2021-04-01", "close": 27.0, "volume": 2917186.0}, {"date": "2021-04-05", "close": 26.88, "volume": 991481.0}, {"date": "2021-04-06", "close": 27.06, "volume": 1131450.0}, {"date": "2021-04-07", "close": 27.04, "volume": 842532.0}, {"date": "2021-04-08", "close": 27.22, "volume": 943849.0}, {"date": "2021-04-09", "close": 27.15, "volume": 440435.0}, {"date": "2021-04-12", "close": 27.1, "volume": 530769.0}, {"date": "2021-04-13", "close": 27.24, "volume": 457586.0}, {"date": "2021-04-14", "close": 27.24, "volume": 531243.0}, {"date": "2021-04-15", "close": 27.65, "volume": 2039968.0}, {"date": "2021-04-16", "close": 27.59, "volume": 606174.0}, {"date": "2021-04-19", "close": 27.53, "volume": 1162203.0}, {"date": "2021-04-20", "close": 27.38, "volume": 735779.0}, {"date": "2021-04-21", "close": 27.5, "volume": 560634.0}, {"date": "2021-04-22", "close": 27.48, "volume": 900078.0}, {"date": "2021-04-23", "close": 27.52, "volume": 645281.0}, {"date": "2021-04-26", "close": 27.4, "volume": 785154.0}, {"date": "2021-04-27", "close": 27.17, "volume": 807826.0}, {"date": "2021-04-28", "close": 27.27, "volume": 765448.0}, {"date": "2021-04-29", "close": 27.33, "volume": 649933.0}, {"date": "2021-04-30", "close": 27.37, "volume": 579723.0}, {"date": "2021-05-03", "close": 27.3, "volume": 804412.0}, {"date": "2021-05-04", "close": 27.38, "volume": 3765839.0}, {"date": "2021-05-05", "close": 27.41, "volume": 1791498.0}, {"date": "2021-05-06", "close": 27.5, "volume": 1042029.0}, {"date": "2021-05-07", "close": 27.67, "volume": 1886929.0}, {"date": "2021-05-10", "close": 27.55, "volume": 1153631.0}, {"date": "2021-05-11", "close": 27.49, "volume": 574694.0}, {"date": "2021-05-12", "close": 27.18, "volume": 936752.0}, {"date": "2021-05-13", "close": 27.35, "volume": 630309.0}, {"date": "2021-05-14", "close": 27.5, "volume": 557407.0}, {"date": "2021-05-17", "close": 27.48, "volume": 558964.0}, {"date": "2021-05-18", "close": 27.47, "volume": 413068.0}, {"date": "2021-05-19", "close": 27.34, "volume": 896774.0}, {"date": "2021-05-20", "close": 27.54, "volume": 1098505.0}, {"date": "2021-05-21", "close": 27.46, "volume": 404036.0}, {"date": "2021-05-24", "close": 27.4, "volume": 480843.0}, {"date": "2021-05-25", "close": 27.52, "volume": 654237.0}, {"date": "2021-05-26", "close": 27.51, "volume": 517502.0}, {"date": "2021-05-27", "close": 27.48, "volume": 488767.0}, {"date": "2021-05-28", "close": 27.54, "volume": 880799.0}, {"date": "2021-06-01", "close": 27.62, "volume": 1795133.0}, {"date": "2021-06-02", "close": 27.63, "volume": 663792.0}, {"date": "2021-06-03", "close": 27.51, "volume": 478956.0}, {"date": "2021-06-04", "close": 27.71, "volume": 613321.0}, {"date": "2021-06-07", "close": 27.64, "volume": 622215.0}, {"date": "2021-06-08", "close": 27.76, "volume": 774609.0}, {"date": "2021-06-09", "close": 27.86, "volume": 539580.0}, {"date": "2021-06-10", "close": 27.85, "volume": 1132555.0}, {"date": "2021-06-11", "close": 27.95, "volume": 638900.0}, {"date": "2021-06-14", "close": 27.72, "volume": 883286.0}, {"date": "2021-06-15", "close": 27.76, "volume": 1122324.0}, {"date": "2021-06-16", "close": 27.49, "volume": 1430306.0}, {"date": "2021-06-17", "close": 27.63, "volume": 1365735.0}, {"date": "2021-06-18", "close": 27.74, "volume": 548549.0}, {"date": "2021-06-21", "close": 27.59, "volume": 492615.0}, {"date": "2021-06-22", "close": 27.56, "volume": 448260.0}, {"date": "2021-06-23", "close": 27.55, "volume": 583030.0}, {"date": "2021-06-24", "close": 27.56, "volume": 719578.0}, {"date": "2021-06-25", "close": 27.49, "volume": 942110.0}, {"date": "2021-06-28", "close": 27.57, "volume": 333760.0}, {"date": "2021-06-29", "close": 27.51, "volume": 469394.0}, {"date": "2021-06-30", "close": 27.62, "volume": 808772.0}, {"date": "2021-07-01", "close": 27.48, "volume": 1477737.0}, {"date": "2021-07-02", "close": 27.5, "volume": 912733.0}, {"date": "2021-07-06", "close": 27.56, "volume": 655161.0}, {"date": "2021-07-07", "close": 27.59, "volume": 553952.0}, {"date": "2021-07-08", "close": 27.57, "volume": 493121.0}, {"date": "2021-07-09", "close": 27.57, "volume": 381273.0}, {"date": "2021-07-12", "close": 27.53, "volume": 737413.0}, {"date": "2021-07-13", "close": 27.4, "volume": 724486.0}, {"date": "2021-07-14", "close": 27.55, "volume": 656935.0}, {"date": "2021-07-15", "close": 27.69, "volume": 823452.0}, {"date": "2021-07-16", "close": 27.66, "volume": 439430.0}, {"date": "2021-07-19", "close": 27.57, "volume": 813607.0}, {"date": "2021-07-20", "close": 27.64, "volume": 806069.0}, {"date": "2021-07-21", "close": 27.55, "volume": 576592.0}, {"date": "2021-07-22", "close": 27.63, "volume": 604417.0}, {"date": "2021-07-23", "close": 27.66, "volume": 371678.0}, {"date": "2021-07-26", "close": 27.58, "volume": 569152.0}, {"date": "2021-07-27", "close": 27.49, "volume": 446849.0}, {"date": "2021-07-28", "close": 27.54, "volume": 782292.0}, {"date": "2021-07-29", "close": 27.55, "volume": 656954.0}, {"date": "2021-07-30", "close": 27.63, "volume": 943635.0}, {"date": "2021-08-02", "close": 27.66, "volume": 1116195.0}, {"date": "2021-08-03", "close": 27.71, "volume": 324896.0}, {"date": "2021-08-04", "close": 27.72, "volume": 820563.0}, {"date": "2021-08-05", "close": 27.68, "volume": 487660.0}, {"date": "2021-08-06", "close": 27.51, "volume": 575000.0}, {"date": "2021-08-09", "close": 27.44, "volume": 752250.0}, {"date": "2021-08-10", "close": 27.38, "volume": 629268.0}, {"date": "2021-08-11", "close": 27.36, "volume": 482429.0}, {"date": "2021-08-12", "close": 27.4, "volume": 352991.0}, {"date": "2021-08-13", "close": 27.56, "volume": 876288.0}, {"date": "2021-08-16", "close": 27.55, "volume": 842963.0}, {"date": "2021-08-17", "close": 27.55, "volume": 397788.0}, {"date": "2021-08-18", "close": 27.53, "volume": 665101.0}, {"date": "2021-08-19", "close": 27.56, "volume": 442372.0}, {"date": "2021-08-20", "close": 27.53, "volume": 311792.0}, {"date": "2021-08-23", "close": 27.54, "volume": 901061.0}, {"date": "2021-08-24", "close": 27.53, "volume": 497947.0}, {"date": "2021-08-25", "close": 27.52, "volume": 338535.0}, {"date": "2021-08-26", "close": 27.47, "volume": 422048.0}, {"date": "2021-08-27", "close": 27.64, "volume": 593382.0}, {"date": "2021-08-30", "close": 27.71, "volume": 821671.0}, {"date": "2021-08-31", "close": 27.77, "volume": 1063975.0}, {"date": "2021-09-01", "close": 27.85, "volume": 862867.0}, {"date": "2021-09-02", "close": 27.84, "volume": 652035.0}, {"date": "2021-09-03", "close": 27.85, "volume": 429894.0}, {"date": "2021-09-07", "close": 27.67, "volume": 532847.0}, {"date": "2021-09-08", "close": 27.72, "volume": 526798.0}, {"date": "2021-09-09", "close": 27.78, "volume": 981675.0}, {"date": "2021-09-10", "close": 27.72, "volume": 378035.0}, {"date": "2021-09-13", "close": 27.73, "volume": 1454793.0}, {"date": "2021-09-14", "close": 27.77, "volume": 789531.0}, {"date": "2021-09-15", "close": 27.78, "volume": 537594.0}, {"date": "2021-09-16", "close": 27.65, "volume": 650423.0}, {"date": "2021-09-17", "close": 27.55, "volume": 547080.0}, {"date": "2021-09-20", "close": 27.3, "volume": 1212410.0}, {"date": "2021-09-21", "close": 27.3, "volume": 615595.0}, {"date": "2021-09-22", "close": 27.36, "volume": 731603.0}, {"date": "2021-09-23", "close": 27.12, "volume": 556679.0}, {"date": "2021-09-24", "close": 26.96, "volume": 573612.0}, {"date": "2021-09-27", "close": 26.84, "volume": 528977.0}, {"date": "2021-09-28", "close": 26.65, "volume": 418008.0}, {"date": "2021-09-29", "close": 26.71, "volume": 544125.0}, {"date": "2021-09-30", "close": 26.67, "volume": 1200333.0}, {"date": "2021-10-01", "close": 26.62, "volume": 1010959.0}, {"date": "2021-10-04", "close": 26.46, "volume": 799885.0}, {"date": "2021-10-05", "close": 26.5, "volume": 608883.0}, {"date": "2021-10-06", "close": 26.4, "volume": 560103.0}, {"date": "2021-10-07", "close": 26.46, "volume": 649210.0}, {"date": "2021-10-08", "close": 26.37, "volume": 959672.0}, {"date": "2021-10-11", "close": 26.25, "volume": 419299.0}, {"date": "2021-10-12", "close": 26.37, "volume": 583810.0}, {"date": "2021-10-13", "close": 26.59, "volume": 925138.0}, {"date": "2021-10-14", "close": 26.76, "volume": 795979.0}, {"date": "2021-10-15", "close": 26.74, "volume": 609511.0}, {"date": "2021-10-18", "close": 26.53, "volume": 521421.0}, {"date": "2021-10-19", "close": 26.51, "volume": 565888.0}, {"date": "2021-10-20", "close": 26.56, "volume": 1342727.0}, {"date": "2021-10-21", "close": 26.42, "volume": 590376.0}, {"date": "2021-10-22", "close": 26.53, "volume": 708055.0}, {"date": "2021-10-25", "close": 26.58, "volume": 607576.0}, {"date": "2021-10-26", "close": 26.66, "volume": 965896.0}, {"date": "2021-10-27", "close": 26.86, "volume": 2020397.0}, {"date": "2021-10-28", "close": 26.81, "volume": 1428738.0}, {"date": "2021-10-29", "close": 26.7, "volume": 1361084.0}, {"date": "2021-11-01", "close": 26.68, "volume": 884708.0}, {"date": "2021-11-02", "close": 26.69, "volume": 798267.0}, {"date": "2021-11-03", "close": 26.63, "volume": 828085.0}, {"date": "2021-11-04", "close": 26.86, "volume": 688978.0}, {"date": "2021-11-05", "close": 27.14, "volume": 742535.0}, {"date": "2021-11-08", "close": 27.13, "volume": 528131.0}, {"date": "2021-11-09", "close": 27.15, "volume": 591925.0}, {"date": "2021-11-10", "close": 26.67, "volume": 1256912.0}, {"date": "2021-11-11", "close": 26.64, "volume": 517834.0}, {"date": "2021-11-12", "close": 26.71, "volume": 868117.0}, {"date": "2021-11-15", "close": 26.56, "volume": 555588.0}, {"date": "2021-11-16", "close": 26.51, "volume": 861269.0}, {"date": "2021-11-17", "close": 26.55, "volume": 1372895.0}, {"date": "2021-11-18", "close": 26.62, "volume": 749965.0}, {"date": "2021-11-19", "close": 26.56, "volume": 1089243.0}, {"date": "2021-11-22", "close": 26.16, "volume": 1015760.0}, {"date": "2021-11-23", "close": 25.94, "volume": 1008730.0}, {"date": "2021-11-24", "close": 26.02, "volume": 648783.0}, {"date": "2021-11-26", "close": 25.63, "volume": 1846949.0}, {"date": "2021-11-29", "close": 25.88, "volume": 1112274.0}, {"date": "2021-11-30", "close": 25.86, "volume": 1269568.0}, {"date": "2021-12-01", "close": 26.05, "volume": 1341708.0}, {"date": "2021-12-02", "close": 26.18, "volume": 1056635.0}, {"date": "2021-12-03", "close": 26.27, "volume": 1315983.0}, {"date": "2021-12-06", "close": 26.28, "volume": 858015.0}, {"date": "2021-12-07", "close": 26.3, "volume": 1356975.0}, {"date": "2021-12-08", "close": 26.4, "volume": 907876.0}, {"date": "2021-12-09", "close": 26.36, "volume": 1071291.0}, {"date": "2021-12-10", "close": 26.35, "volume": 554913.0}, {"date": "2021-12-13", "close": 26.5, "volume": 1582451.0}, {"date": "2021-12-14", "close": 26.41, "volume": 2026356.0}, {"date": "2021-12-15", "close": 26.28, "volume": 1594678.0}, {"date": "2021-12-16", "close": 26.32, "volume": 1172471.0}, {"date": "2021-12-17", "close": 26.28, "volume": 819550.0}, {"date": "2021-12-20", "close": 26.07, "volume": 924009.0}, {"date": "2021-12-21", "close": 26.13, "volume": 890158.0}, {"date": "2021-12-22", "close": 26.36, "volume": 1057900.0}, {"date": "2021-12-23", "close": 26.22, "volume": 1182080.0}, {"date": "2021-12-27", "close": 26.29, "volume": 811031.0}, {"date": "2021-12-28", "close": 26.26, "volume": 536232.0}, {"date": "2021-12-29", "close": 26.24, "volume": 927178.0}, {"date": "2021-12-30", "close": 26.42, "volume": 639026.0}, {"date": "2021-12-31", "close": 26.35, "volume": 879622.0}, {"date": "2022-01-03", "close": 26.07, "volume": 2150493.0}, {"date": "2022-01-04", "close": 26.08, "volume": 817909.0}, {"date": "2022-01-05", "close": 25.71, "volume": 1115873.0}, {"date": "2022-01-06", "close": 25.7, "volume": 869760.0}, {"date": "2022-01-07", "close": 25.63, "volume": 882725.0}, {"date": "2022-01-10", "close": 25.54, "volume": 1060999.0}, {"date": "2022-01-11", "close": 25.55, "volume": 844797.0}, {"date": "2022-01-12", "close": 25.53, "volume": 714329.0}, {"date": "2022-01-13", "close": 25.4, "volume": 938903.0}, {"date": "2022-01-14", "close": 25.17, "volume": 812972.0}, {"date": "2022-01-18", "close": 24.84, "volume": 1757265.0}, {"date": "2022-01-19", "close": 25.03, "volume": 1411543.0}, {"date": "2022-01-20", "close": 25.15, "volume": 1181520.0}, {"date": "2022-01-21", "close": 25.27, "volume": 1000551.0}, {"date": "2022-01-24", "close": 25.01, "volume": 3550213.0}, {"date": "2022-01-25", "close": 25.04, "volume": 1678505.0}, {"date": "2022-01-26", "close": 24.75, "volume": 4851826.0}, {"date": "2022-01-27", "close": 25.04, "volume": 1810940.0}, {"date": "2022-01-28", "close": 25.04, "volume": 1178658.0}, {"date": "2022-01-31", "close": 25.05, "volume": 1070308.0}, {"date": "2022-02-01", "close": 25.12, "volume": 1081315.0}, {"date": "2022-02-02", "close": 25.27, "volume": 941404.0}, {"date": "2022-02-03", "close": 25.13, "volume": 871090.0}, {"date": "2022-02-04", "close": 24.92, "volume": 772478.0}, {"date": "2022-02-07", "close": 24.89, "volume": 717169.0}, {"date": "2022-02-08", "close": 24.81, "volume": 773247.0}, {"date": "2022-02-09", "close": 24.93, "volume": 1174515.0}, {"date": "2022-02-10", "close": 24.5, "volume": 1938124.0}, {"date": "2022-02-11", "close": 24.33, "volume": 2595608.0}, {"date": "2022-02-14", "close": 24.43, "volume": 1909942.0}, {"date": "2022-02-15", "close": 24.5, "volume": 1468312.0}, {"date": "2022-02-16", "close": 24.63, "volume": 686998.0}, {"date": "2022-02-17", "close": 24.49, "volume": 884658.0}, {"date": "2022-02-18", "close": 24.53, "volume": 653428.0}, {"date": "2022-02-22", "close": 24.01, "volume": 1372641.0}, {"date": "2022-02-23", "close": 23.53, "volume": 1693907.0}, {"date": "2022-02-24", "close": 23.16, "volume": 3329035.0}, {"date": "2022-02-25", "close": 23.37, "volume": 2254529.0}, {"date": "2022-02-28", "close": 22.88, "volume": 2584464.0}, {"date": "2022-03-01", "close": 22.5, "volume": 2465417.0}, {"date": "2022-03-02", "close": 22.3, "volume": 2988686.0}, {"date": "2022-03-03", "close": 22.05, "volume": 3005726.0}, {"date": "2022-03-04", "close": 21.22, "volume": 3300962.0}, {"date": "2022-03-07", "close": 21.0, "volume": 2362162.0}, {"date": "2022-03-08", "close": 21.25, "volume": 3846742.0}, {"date": "2022-03-09", "close": 21.7, "volume": 4053207.0}, {"date": "2022-03-10", "close": 21.79, "volume": 3054314.0}, {"date": "2022-03-11", "close": 21.59, "volume": 2765517.0}, {"date": "2022-03-14", "close": 21.67, "volume": 2872010.0}, {"date": "2022-03-15", "close": 21.91, "volume": 2235690.0}, {"date": "2022-03-16", "close": 22.66, "volume": 5387680.0}, {"date": "2022-03-17", "close": 22.82, "volume": 2522554.0}, {"date": "2022-03-18", "close": 22.6, "volume": 1811083.0}, {"date": "2022-03-21", "close": 22.06, "volume": 1990246.0}, {"date": "2022-03-22", "close": 21.94, "volume": 1785168.0}, {"date": "2022-03-23", "close": 21.9, "volume": 1248393.0}, {"date": "2022-03-24", "close": 21.7, "volume": 1287754.0}, {"date": "2022-03-25", "close": 22.01, "volume": 1266596.0}, {"date": "2022-03-28", "close": 22.3, "volume": 1764154.0}, {"date": "2022-03-29", "close": 22.57, "volume": 922589.0}, {"date": "2022-03-30", "close": 22.51, "volume": 1125320.0}, {"date": "2022-03-31", "close": 22.61, "volume": 1469835.0}, {"date": "2022-04-01", "close": 22.69, "volume": 2340967.0}, {"date": "2022-04-04", "close": 22.75, "volume": 1152693.0}, {"date": "2022-04-05", "close": 22.28, "volume": 1592681.0}, {"date": "2022-04-06", "close": 22.12, "volume": 2001628.0}, {"date": "2022-04-07", "close": 22.04, "volume": 1296986.0}, {"date": "2022-04-08", "close": 21.77, "volume": 1378874.0}, {"date": "2022-04-11", "close": 21.44, "volume": 1153918.0}, {"date": "2022-04-12", "close": 21.48, "volume": 2154406.0}, {"date": "2022-04-13", "close": 21.56, "volume": 610147.0}, {"date": "2022-04-14", "close": 21.21, "volume": 7845678.0}, {"date": "2022-04-18", "close": 21.12, "volume": 1811434.0}, {"date": "2022-04-19", "close": 21.07, "volume": 1167409.0}, {"date": "2022-04-20", "close": 21.23, "volume": 1200230.0}, {"date": "2022-04-21", "close": 21.04, "volume": 1120582.0}, {"date": "2022-04-22", "close": 20.72, "volume": 1664197.0}, {"date": "2022-04-25", "close": 21.05, "volume": 2096723.0}, {"date": "2022-04-26", "close": 20.78, "volume": 817518.0}, {"date": "2022-04-27", "close": 20.76, "volume": 1524307.0}, {"date": "2022-04-28", "close": 20.86, "volume": 1258379.0}, {"date": "2022-04-29", "close": 20.35, "volume": 1342074.0}, {"date": "2022-05-02", "close": 20.23, "volume": 2983242.0}, {"date": "2022-05-03", "close": 20.33, "volume": 1585982.0}, {"date": "2022-05-04", "close": 20.74, "volume": 1888800.0}, {"date": "2022-05-05", "close": 20.35, "volume": 1241185.0}, {"date": "2022-05-06", "close": 20.0, "volume": 1786267.0}, {"date": "2022-05-09", "close": 19.72, "volume": 1477232.0}, {"date": "2022-05-10", "close": 19.87, "volume": 1848926.0}, {"date": "2022-05-11", "close": 19.99, "volume": 2523828.0}, {"date": "2022-05-12", "close": 20.01, "volume": 2263723.0}, {"date": "2022-05-13", "close": 20.0, "volume": 1145281.0}, {"date": "2022-05-16", "close": 19.83, "volume": 4578630.0}, {"date": "2022-05-17", "close": 19.92, "volume": 1097647.0}, {"date": "2022-05-18", "close": 19.76, "volume": 870753.0}, {"date": "2022-05-19", "close": 19.89, "volume": 1639022.0}, {"date": "2022-05-20", "close": 19.98, "volume": 1107103.0}, {"date": "2022-05-23", "close": 19.93, "volume": 747860.0}, {"date": "2022-05-24", "close": 20.15, "volume": 811511.0}, {"date": "2022-05-25", "close": 20.44, "volume": 660431.0}, {"date": "2022-05-26", "close": 20.54, "volume": 858506.0}, {"date": "2022-05-27", "close": 20.64, "volume": 1070318.0}, {"date": "2022-05-31", "close": 20.51, "volume": 2648528.0}, {"date": "2022-06-01", "close": 20.4, "volume": 1300802.0}, {"date": "2022-06-02", "close": 20.7, "volume": 1503382.0}, {"date": "2022-06-03", "close": 20.52, "volume": 1510713.0}, {"date": "2022-06-06", "close": 20.2, "volume": 610218.0}, {"date": "2022-06-07", "close": 20.3, "volume": 833950.0}, {"date": "2022-06-08", "close": 20.03, "volume": 593140.0}, {"date": "2022-06-09", "close": 19.79, "volume": 622315.0}, {"date": "2022-06-10", "close": 19.38, "volume": 1257957.0}, {"date": "2022-06-13", "close": 18.7, "volume": 3447968.0}, {"date": "2022-06-14", "close": 18.69, "volume": 2395818.0}, {"date": "2022-06-15", "close": 19.35, "volume": 3389764.0}, {"date": "2022-06-16", "close": 18.87, "volume": 1884559.0}, {"date": "2022-06-17", "close": 19.0, "volume": 1601796.0}, {"date": "2022-06-21", "close": 18.83, "volume": 992617.0}, {"date": "2022-06-22", "close": 18.83, "volume": 601470.0}, {"date": "2022-06-23", "close": 19.0, "volume": 1185471.0}, {"date": "2022-06-24", "close": 19.01, "volume": 552741.0}, {"date": "2022-06-27", "close": 18.69, "volume": 795420.0}, {"date": "2022-06-28", "close": 18.53, "volume": 768899.0}, {"date": "2022-06-29", "close": 18.5, "volume": 663589.0}, {"date": "2022-06-30", "close": 18.53, "volume": 988719.0}, {"date": "2022-07-01", "close": 18.82, "volume": 972126.0}, {"date": "2022-07-05", "close": 18.68, "volume": 847558.0}, {"date": "2022-07-06", "close": 18.49, "volume": 902881.0}, {"date": "2022-07-07", "close": 18.5, "volume": 854756.0}, {"date": "2022-07-08", "close": 18.33, "volume": 640897.0}, {"date": "2022-07-11", "close": 18.15, "volume": 1080195.0}, {"date": "2022-07-12", "close": 18.04, "volume": 4347744.0}, {"date": "2022-07-13", "close": 17.88, "volume": 1826967.0}, {"date": "2022-07-14", "close": 17.53, "volume": 1747049.0}, {"date": "2022-07-15", "close": 17.8, "volume": 1141866.0}, {"date": "2022-07-18", "close": 17.68, "volume": 1126869.0}, {"date": "2022-07-19", "close": 17.97, "volume": 731196.0}, {"date": "2022-07-20", "close": 18.22, "volume": 658880.0}, {"date": "2022-07-21", "close": 18.43, "volume": 718924.0}, {"date": "2022-07-22", "close": 18.68, "volume": 545703.0}, {"date": "2022-07-25", "close": 18.77, "volume": 1190187.0}, {"date": "2022-07-26", "close": 18.48, "volume": 965784.0}, {"date": "2022-07-27", "close": 18.96, "volume": 667578.0}, {"date": "2022-07-28", "close": 19.29, "volume": 615943.0}, {"date": "2022-07-29", "close": 19.35, "volume": 535621.0}, {"date": "2022-08-01", "close": 19.46, "volume": 572878.0}, {"date": "2022-08-02", "close": 19.14, "volume": 660876.0}, {"date": "2022-08-03", "close": 19.57, "volume": 433822.0}, {"date": "2022-08-04", "close": 19.57, "volume": 446714.0}, {"date": "2022-08-05", "close": 19.56, "volume": 597436.0}, {"date": "2022-08-08", "close": 19.9, "volume": 588791.0}, {"date": "2022-08-09", "close": 19.57, "volume": 1029186.0}, {"date": "2022-08-10", "close": 20.1, "volume": 730716.0}, {"date": "2022-08-11", "close": 19.95, "volume": 530608.0}, {"date": "2022-08-12", "close": 20.25, "volume": 412277.0}, {"date": "2022-08-15", "close": 20.26, "volume": 610717.0}, {"date": "2022-08-16", "close": 20.05, "volume": 484152.0}, {"date": "2022-08-17", "close": 19.72, "volume": 803893.0}, {"date": "2022-08-18", "close": 19.7, "volume": 454229.0}, {"date": "2022-08-19", "close": 19.31, "volume": 370745.0}, {"date": "2022-08-22", "close": 18.94, "volume": 701389.0}, {"date": "2022-08-23", "close": 19.27, "volume": 639316.0}, {"date": "2022-08-24", "close": 19.19, "volume": 803179.0}, {"date": "2022-08-25", "close": 19.19, "volume": 880458.0}, {"date": "2022-08-26", "close": 19.1, "volume": 1185014.0}, {"date": "2022-08-29", "close": 18.91, "volume": 501021.0}, {"date": "2022-08-30", "close": 18.99, "volume": 701306.0}, {"date": "2022-08-31", "close": 18.7, "volume": 662031.0}, {"date": "2022-09-01", "close": 18.58, "volume": 629171.0}, {"date": "2022-09-02", "close": 18.62, "volume": 1178662.0}, {"date": "2022-09-06", "close": 18.37, "volume": 1130780.0}, {"date": "2022-09-07", "close": 18.74, "volume": 688440.0}, {"date": "2022-09-08", "close": 18.78, "volume": 912148.0}, {"date": "2022-09-09", "close": 18.89, "volume": 881635.0}, {"date": "2022-09-12", "close": 18.9, "volume": 455661.0}, {"date": "2022-09-13", "close": 18.56, "volume": 395000.0}, {"date": "2022-09-14", "close": 18.53, "volume": 498137.0}, {"date": "2022-09-15", "close": 18.49, "volume": 539883.0}, {"date": "2022-09-16", "close": 18.3, "volume": 1302700.0}, {"date": "2022-09-19", "close": 18.34, "volume": 1020025.0}, {"date": "2022-09-20", "close": 18.07, "volume": 596622.0}, {"date": "2022-09-21", "close": 18.15, "volume": 654964.0}, {"date": "2022-09-22", "close": 18.02, "volume": 813167.0}, {"date": "2022-09-23", "close": 17.72, "volume": 1103409.0}, {"date": "2022-09-26", "close": 17.16, "volume": 1238447.0}, {"date": "2022-09-27", "close": 16.81, "volume": 1351476.0}, {"date": "2022-09-28", "close": 17.3, "volume": 899647.0}, {"date": "2022-09-29", "close": 16.94, "volume": 1098203.0}, {"date": "2022-09-30", "close": 16.94, "volume": 662668.0}, {"date": "2022-10-03", "close": 17.29, "volume": 1293832.0}, {"date": "2022-10-04", "close": 17.74, "volume": 883993.0}, {"date": "2022-10-05", "close": 17.47, "volume": 634374.0}, {"date": "2022-10-06", "close": 17.41, "volume": 796874.0}, {"date": "2022-10-07", "close": 17.11, "volume": 724324.0}, {"date": "2022-10-10", "close": 17.04, "volume": 774722.0}, {"date": "2022-10-11", "close": 16.93, "volume": 6587067.0}, {"date": "2022-10-12", "close": 16.88, "volume": 607100.0}, {"date": "2022-10-13", "close": 16.78, "volume": 1142544.0}, {"date": "2022-10-14", "close": 16.65, "volume": 729538.0}, {"date": "2022-10-17", "close": 16.72, "volume": 1036571.0}, {"date": "2022-10-18", "close": 16.98, "volume": 765457.0}, {"date": "2022-10-19", "close": 16.68, "volume": 546988.0}, {"date": "2022-10-20", "close": 16.42, "volume": 623356.0}, {"date": "2022-10-21", "close": 16.64, "volume": 779518.0}, {"date": "2022-10-24", "close": 16.41, "volume": 817855.0}, {"date": "2022-10-25", "close": 16.88, "volume": 1431843.0}, {"date": "2022-10-26", "close": 17.05, "volume": 706720.0}, {"date": "2022-10-27", "close": 17.13, "volume": 797789.0}, {"date": "2022-10-28", "close": 17.23, "volume": 588813.0}, {"date": "2022-10-31", "close": 16.87, "volume": 1197931.0}, {"date": "2022-11-01", "close": 17.3, "volume": 993913.0}, {"date": "2022-11-02", "close": 17.12, "volume": 1069176.0}, {"date": "2022-11-03", "close": 17.08, "volume": 753590.0}, {"date": "2022-11-04", "close": 17.46, "volume": 1373644.0}, {"date": "2022-11-07", "close": 17.43, "volume": 719962.0}, {"date": "2022-11-08", "close": 17.62, "volume": 1139540.0}, {"date": "2022-11-09", "close": 17.28, "volume": 780557.0}, {"date": "2022-11-10", "close": 18.39, "volume": 1316137.0}, {"date": "2022-11-11", "close": 18.34, "volume": 708005.0}, {"date": "2022-11-14", "close": 18.15, "volume": 737693.0}, {"date": "2022-11-15", "close": 18.61, "volume": 5250639.0}, {"date": "2022-11-16", "close": 18.6, "volume": 1303053.0}, {"date": "2022-11-17", "close": 18.4, "volume": 834850.0}, {"date": "2022-11-18", "close": 18.36, "volume": 466974.0}, {"date": "2022-11-21", "close": 18.26, "volume": 662126.0}, {"date": "2022-11-22", "close": 18.51, "volume": 489189.0}, {"date": "2022-11-23", "close": 18.68, "volume": 733263.0}, {"date": "2022-11-25", "close": 18.79, "volume": 450995.0}, {"date": "2022-11-28", "close": 18.68, "volume": 847873.0}, {"date": "2022-11-29", "close": 18.87, "volume": 1013167.0}, {"date": "2022-11-30", "close": 19.11, "volume": 1270032.0}, {"date": "2022-12-01", "close": 19.62, "volume": 2169812.0}, {"date": "2022-12-02", "close": 19.53, "volume": 1461429.0}, {"date": "2022-12-05", "close": 19.16, "volume": 995296.0}, {"date": "2022-12-06", "close": 19.06, "volume": 625174.0}, {"date": "2022-12-07", "close": 19.39, "volume": 864247.0}, {"date": "2022-12-08", "close": 19.38, "volume": 865980.0}, {"date": "2022-12-09", "close": 19.2, "volume": 1175855.0}, {"date": "2022-12-12", "close": 19.26, "volume": 765842.0}, {"date": "2022-12-13", "close": 19.51, "volume": 1074841.0}, {"date": "2022-12-14", "close": 19.47, "volume": 1503876.0}, {"date": "2022-12-15", "close": 19.33, "volume": 874143.0}, {"date": "2022-12-16", "close": 19.16, "volume": 1424350.0}, {"date": "2022-12-19", "close": 18.98, "volume": 842950.0}, {"date": "2022-12-20", "close": 18.82, "volume": 801890.0}, {"date": "2022-12-21", "close": 19.12, "volume": 665421.0}, {"date": "2022-12-22", "close": 19.0, "volume": 497744.0}, {"date": "2022-12-23", "close": 18.88, "volume": 967029.0}, {"date": "2022-12-27", "close": 18.71, "volume": 2777854.0}, {"date": "2022-12-28", "close": 18.6, "volume": 1758242.0}, {"date": "2022-12-29", "close": 18.79, "volume": 1079281.0}, {"date": "2022-12-30", "close": 18.67, "volume": 943202.0}, {"date": "2023-01-03", "close": 18.84, "volume": 2982944.0}, {"date": "2023-01-04", "close": 19.15, "volume": 2451384.0}, {"date": "2023-01-05", "close": 18.92, "volume": 702131.0}, {"date": "2023-01-06", "close": 19.34, "volume": 1135485.0}, {"date": "2023-01-09", "close": 19.31, "volume": 1468875.0}, {"date": "2023-01-10", "close": 19.12, "volume": 855792.0}, {"date": "2023-01-11", "close": 19.44, "volume": 776170.0}, {"date": "2023-01-12", "close": 19.74, "volume": 1129684.0}, {"date": "2023-01-13", "close": 19.68, "volume": 1638015.0}, {"date": "2023-01-17", "close": 19.7, "volume": 2323362.0}, {"date": "2023-01-18", "close": 19.97, "volume": 2008500.0}, {"date": "2023-01-19", "close": 19.92, "volume": 2265016.0}, {"date": "2023-01-20", "close": 19.9, "volume": 812178.0}, {"date": "2023-01-23", "close": 19.77, "volume": 1348464.0}, {"date": "2023-01-24", "close": 19.91, "volume": 1356629.0}, {"date": "2023-01-25", "close": 19.92, "volume": 951118.0}, {"date": "2023-01-26", "close": 19.93, "volume": 1695010.0}, {"date": "2023-01-27", "close": 19.84, "volume": 698075.0}, {"date": "2023-01-30", "close": 19.52, "volume": 1349553.0}, {"date": "2023-01-31", "close": 19.64, "volume": 636997.0}, {"date": "2023-02-01", "close": 20.1, "volume": 2904075.0}, {"date": "2023-02-02", "close": 20.2, "volume": 1318130.0}, {"date": "2023-02-03", "close": 19.85, "volume": 946486.0}, {"date": "2023-02-06", "close": 19.58, "volume": 1081889.0}, {"date": "2023-02-07", "close": 19.63, "volume": 923175.0}, {"date": "2023-02-08", "close": 19.62, "volume": 436355.0}, {"date": "2023-02-09", "close": 19.49, "volume": 674561.0}, {"date": "2023-02-10", "close": 19.27, "volume": 881018.0}, {"date": "2023-02-13", "close": 19.31, "volume": 1218136.0}, {"date": "2023-02-14", "close": 19.38, "volume": 894651.0}, {"date": "2023-02-15", "close": 19.3, "volume": 841032.0}, {"date": "2023-02-16", "close": 19.15, "volume": 826282.0}, {"date": "2023-02-17", "close": 19.14, "volume": 1183641.0}, {"date": "2023-02-21", "close": 18.65, "volume": 563733.0}, {"date": "2023-02-22", "close": 18.74, "volume": 525048.0}, {"date": "2023-02-23", "close": 19.11, "volume": 554166.0}, {"date": "2023-02-24", "close": 18.98, "volume": 588578.0}, {"date": "2023-02-27", "close": 19.11, "volume": 571467.0}, {"date": "2023-02-28", "close": 19.03, "volume": 2536597.0}, {"date": "2023-03-01", "close": 18.91, "volume": 1451869.0}, {"date": "2023-03-02", "close": 18.81, "volume": 922848.0}, {"date": "2023-03-03", "close": 19.17, "volume": 1024742.0}, {"date": "2023-03-06", "close": 19.14, "volume": 1016402.0}, {"date": "2023-03-07", "close": 19.02, "volume": 732164.0}, {"date": "2023-03-08", "close": 18.9, "volume": 749521.0}, {"date": "2023-03-09", "close": 18.85, "volume": 922697.0}, {"date": "2023-03-10", "close": 19.08, "volume": 1149184.0}, {"date": "2023-03-13", "close": 18.99, "volume": 1342449.0}, {"date": "2023-03-14", "close": 18.93, "volume": 526952.0}, {"date": "2023-03-15", "close": 18.91, "volume": 850668.0}, {"date": "2023-03-16", "close": 18.82, "volume": 1272692.0}, {"date": "2023-03-17", "close": 18.7, "volume": 975323.0}, {"date": "2023-03-20", "close": 18.66, "volume": 2132893.0}, {"date": "2023-03-21", "close": 18.8, "volume": 1616076.0}, {"date": "2023-03-22", "close": 18.96, "volume": 920579.0}, {"date": "2023-03-23", "close": 19.04, "volume": 1028006.0}, {"date": "2023-03-24", "close": 18.9, "volume": 503234.0}, {"date": "2023-03-27", "close": 18.84, "volume": 2192017.0}, {"date": "2023-03-28", "close": 18.75, "volume": 1402716.0}, {"date": "2023-03-29", "close": 18.87, "volume": 629928.0}, {"date": "2023-03-30", "close": 19.03, "volume": 915316.0}, {"date": "2023-03-31", "close": 19.18, "volume": 719817.0}, {"date": "2023-04-03", "close": 19.28, "volume": 1073788.0}, {"date": "2023-04-04", "close": 19.37, "volume": 1743692.0}, {"date": "2023-04-05", "close": 19.25, "volume": 783030.0}, {"date": "2023-04-06", "close": 19.25, "volume": 899475.0}, {"date": "2023-04-10", "close": 19.12, "volume": 1220695.0}, {"date": "2023-04-11", "close": 19.26, "volume": 831108.0}, {"date": "2023-04-12", "close": 19.2, "volume": 413790.0}, {"date": "2023-04-13", "close": 19.26, "volume": 768534.0}, {"date": "2023-04-14", "close": 19.22, "volume": 370098.0}, {"date": "2023-04-17", "close": 19.06, "volume": 891832.0}, {"date": "2023-04-18", "close": 19.17, "volume": 608862.0}, {"date": "2023-04-19", "close": 19.03, "volume": 390074.0}, {"date": "2023-04-20", "close": 18.99, "volume": 805490.0}, {"date": "2023-04-21", "close": 18.95, "volume": 495363.0}, {"date": "2023-04-24", "close": 18.93, "volume": 1272295.0}, {"date": "2023-04-25", "close": 19.16, "volume": 732723.0}, {"date": "2023-04-26", "close": 19.02, "volume": 377318.0}, {"date": "2023-04-27", "close": 19.02, "volume": 567719.0}, {"date": "2023-04-28", "close": 19.24, "volume": 1017990.0}, {"date": "2023-05-01", "close": 18.99, "volume": 2162219.0}, {"date": "2023-05-02", "close": 19.1, "volume": 661762.0}, {"date": "2023-05-03", "close": 19.12, "volume": 910070.0}, {"date": "2023-05-04", "close": 19.01, "volume": 709257.0}, {"date": "2023-05-05", "close": 19.06, "volume": 908076.0}, {"date": "2023-05-08", "close": 18.99, "volume": 793005.0}, {"date": "2023-05-09", "close": 18.94, "volume": 296017.0}, {"date": "2023-05-10", "close": 19.07, "volume": 443690.0}, {"date": "2023-05-11", "close": 19.17, "volume": 600655.0}, {"date": "2023-05-12", "close": 19.02, "volume": 521832.0}, {"date": "2023-05-15", "close": 18.91, "volume": 485512.0}, {"date": "2023-05-16", "close": 18.82, "volume": 578370.0}, {"date": "2023-05-17", "close": 18.83, "volume": 868609.0}, {"date": "2023-05-18", "close": 18.76, "volume": 397237.0}, {"date": "2023-05-19", "close": 18.75, "volume": 1121211.0}, {"date": "2023-05-22", "close": 18.63, "volume": 616061.0}, {"date": "2023-05-23", "close": 18.62, "volume": 870878.0}, {"date": "2023-05-24", "close": 18.6, "volume": 409524.0}, {"date": "2023-05-25", "close": 18.57, "volume": 359821.0}, {"date": "2023-05-26", "close": 18.67, "volume": 547079.0}, {"date": "2023-05-30", "close": 18.88, "volume": 735697.0}, {"date": "2023-05-31", "close": 18.82, "volume": 1205873.0}, {"date": "2023-06-01", "close": 18.99, "volume": 1391015.0}, {"date": "2023-06-02", "close": 19.0, "volume": 1969721.0}, {"date": "2023-06-05", "close": 19.07, "volume": 494698.0}, {"date": "2023-06-06", "close": 19.11, "volume": 616138.0}, {"date": "2023-06-07", "close": 18.97, "volume": 716543.0}, {"date": "2023-06-08", "close": 19.12, "volume": 600401.0}, {"date": "2023-06-09", "close": 19.1, "volume": 445432.0}, {"date": "2023-06-12", "close": 19.21, "volume": 273960.0}, {"date": "2023-06-13", "close": 19.21, "volume": 553302.0}, {"date": "2023-06-14", "close": 19.31, "volume": 424891.0}, {"date": "2023-06-15", "close": 19.4, "volume": 734841.0}, {"date": "2023-06-16", "close": 19.33, "volume": 257316.0}, {"date": "2023-06-20", "close": 19.22, "volume": 628786.0}, {"date": "2023-06-21", "close": 19.32, "volume": 319332.0}, {"date": "2023-06-22", "close": 19.23, "volume": 228518.0}, {"date": "2023-06-23", "close": 19.29, "volume": 404743.0}, {"date": "2023-06-26", "close": 19.35, "volume": 551343.0}, {"date": "2023-06-27", "close": 19.4, "volume": 329852.0}, {"date": "2023-06-28", "close": 19.42, "volume": 2694238.0}, {"date": "2023-06-29", "close": 19.28, "volume": 1031474.0}, {"date": "2023-06-30", "close": 19.49, "volume": 757026.0}, {"date": "2023-07-03", "close": 19.49, "volume": 1900583.0}, {"date": "2023-07-05", "close": 19.42, "volume": 591754.0}, {"date": "2023-07-06", "close": 19.07, "volume": 507239.0}, {"date": "2023-07-07", "close": 19.02, "volume": 656376.0}, {"date": "2023-07-10", "close": 19.06, "volume": 2941950.0}, {"date": "2023-07-11", "close": 19.21, "volume": 1206110.0}, {"date": "2023-07-12", "close": 19.55, "volume": 1209327.0}, {"date": "2023-07-13", "close": 19.8, "volume": 780012.0}, {"date": "2023-07-14", "close": 19.68, "volume": 601871.0}, {"date": "2023-07-17", "close": 19.7, "volume": 941140.0}, {"date": "2023-07-18", "close": 19.85, "volume": 388394.0}, {"date": "2023-07-19", "close": 19.83, "volume": 3288843.0}, {"date": "2023-07-20", "close": 19.66, "volume": 1225453.0}, {"date": "2023-07-21", "close": 19.72, "volume": 776640.0}, {"date": "2023-07-24", "close": 19.68, "volume": 500173.0}, {"date": "2023-07-25", "close": 19.67, "volume": 602093.0}, {"date": "2023-07-26", "close": 19.76, "volume": 424147.0}, {"date": "2023-07-27", "close": 19.56, "volume": 1023092.0}, {"date": "2023-07-28", "close": 19.83, "volume": 413370.0}, {"date": "2023-07-31", "close": 19.91, "volume": 478837.0}, {"date": "2023-08-01", "close": 19.69, "volume": 1300732.0}, {"date": "2023-08-02", "close": 19.52, "volume": 1199543.0}, {"date": "2023-08-03", "close": 19.27, "volume": 849593.0}, {"date": "2023-08-04", "close": 19.53, "volume": 513163.0}, {"date": "2023-08-07", "close": 19.49, "volume": 371030.0}, {"date": "2023-08-08", "close": 19.54, "volume": 508396.0}, {"date": "2023-08-09", "close": 19.58, "volume": 546233.0}, {"date": "2023-08-10", "close": 19.5, "volume": 576547.0}, {"date": "2023-08-11", "close": 19.42, "volume": 292033.0}, {"date": "2023-08-14", "close": 19.25, "volume": 348581.0}, {"date": "2023-08-15", "close": 19.02, "volume": 1152053.0}, {"date": "2023-08-16", "close": 18.95, "volume": 961698.0}, {"date": "2023-08-17", "close": 18.89, "volume": 1007226.0}, {"date": "2023-08-18", "close": 18.9, "volume": 282981.0}, {"date": "2023-08-21", "close": 18.65, "volume": 734328.0}, {"date": "2023-08-22", "close": 18.7, "volume": 1379970.0}, {"date": "2023-08-23", "close": 19.08, "volume": 729099.0}, {"date": "2023-08-24", "close": 18.97, "volume": 562848.0}, {"date": "2023-08-25", "close": 19.0, "volume": 371369.0}, {"date": "2023-08-28", "close": 19.07, "volume": 363131.0}, {"date": "2023-08-29", "close": 19.32, "volume": 977708.0}, {"date": "2023-08-30", "close": 19.27, "volume": 700776.0}, {"date": "2023-08-31", "close": 19.25, "volume": 342919.0}, {"date": "2023-09-01", "close": 19.19, "volume": 625918.0}, {"date": "2023-09-05", "close": 18.97, "volume": 679126.0}, {"date": "2023-09-06", "close": 18.93, "volume": 235314.0}, {"date": "2023-09-07", "close": 19.01, "volume": 408288.0}, {"date": "2023-09-08", "close": 19.07, "volume": 281028.0}, {"date": "2023-09-11", "close": 19.01, "volume": 320482.0}, {"date": "2023-09-12", "close": 19.05, "volume": 379946.0}, {"date": "2023-09-13", "close": 19.03, "volume": 312885.0}, {"date": "2023-09-14", "close": 19.04, "volume": 367789.0}, {"date": "2023-09-15", "close": 19.0, "volume": 325529.0}, {"date": "2023-09-18", "close": 18.89, "volume": 311054.0}, {"date": "2023-09-19", "close": 18.81, "volume": 198364.0}, {"date": "2023-09-20", "close": 18.86, "volume": 303352.0}, {"date": "2023-09-21", "close": 18.61, "volume": 693308.0}, {"date": "2023-09-22", "close": 18.71, "volume": 310695.0}, {"date": "2023-09-25", "close": 18.57, "volume": 388964.0}, {"date": "2023-09-26", "close": 18.39, "volume": 541596.0}, {"date": "2023-09-27", "close": 18.07, "volume": 409242.0}, {"date": "2023-09-28", "close": 18.31, "volume": 486265.0}, {"date": "2023-09-29", "close": 18.27, "volume": 1694826.0}, {"date": "2023-10-02", "close": 18.04, "volume": 868599.0}, {"date": "2023-10-03", "close": 17.71, "volume": 771154.0}, {"date": "2023-10-04", "close": 17.78, "volume": 493208.0}, {"date": "2023-10-05", "close": 17.78, "volume": 691176.0}, {"date": "2023-10-06", "close": 17.71, "volume": 573901.0}, {"date": "2023-10-09", "close": 17.85, "volume": 688014.0}, {"date": "2023-10-10", "close": 17.95, "volume": 824240.0}, {"date": "2023-10-11", "close": 18.09, "volume": 350531.0}, {"date": "2023-10-12", "close": 17.87, "volume": 2757818.0}, {"date": "2023-10-13", "close": 17.93, "volume": 346597.0}, {"date": "2023-10-16", "close": 17.84, "volume": 322420.0}, {"date": "2023-10-17", "close": 17.78, "volume": 1289857.0}, {"date": "2023-10-18", "close": 17.6, "volume": 5546865.0}, {"date": "2023-10-19", "close": 17.41, "volume": 895475.0}, {"date": "2023-10-20", "close": 17.51, "volume": 495276.0}, {"date": "2023-10-23", "close": 17.56, "volume": 590011.0}, {"date": "2023-10-24", "close": 17.77, "volume": 775106.0}, {"date": "2023-10-25", "close": 17.62, "volume": 309433.0}, {"date": "2023-10-26", "close": 17.7, "volume": 483246.0}, {"date": "2023-10-27", "close": 17.67, "volume": 442844.0}, {"date": "2023-10-30", "close": 17.5, "volume": 544184.0}, {"date": "2023-10-31", "close": 17.83, "volume": 395261.0}, {"date": "2023-11-01", "close": 18.12, "volume": 495574.0}, {"date": "2023-11-02", "close": 18.41, "volume": 528659.0}, {"date": "2023-11-03", "close": 18.67, "volume": 367275.0}, {"date": "2023-11-06", "close": 18.48, "volume": 642185.0}, {"date": "2023-11-07", "close": 18.59, "volume": 573204.0}, {"date": "2023-11-08", "close": 18.65, "volume": 595806.0}, {"date": "2023-11-09", "close": 18.42, "volume": 427280.0}, {"date": "2023-11-10", "close": 18.52, "volume": 488969.0}, {"date": "2023-11-13", "close": 18.38, "volume": 317890.0}, {"date": "2023-11-14", "close": 18.79, "volume": 771626.0}, {"date": "2023-11-15", "close": 18.64, "volume": 348121.0}, {"date": "2023-11-16", "close": 18.86, "volume": 467844.0}, {"date": "2023-11-17", "close": 18.95, "volume": 632044.0}, {"date": "2023-11-20", "close": 19.0, "volume": 473635.0}, {"date": "2023-11-21", "close": 18.94, "volume": 339257.0}, {"date": "2023-11-22", "close": 19.13, "volume": 341055.0}, {"date": "2023-11-24", "close": 19.06, "volume": 165678.0}, {"date": "2023-11-27", "close": 19.17, "volume": 318412.0}, {"date": "2023-11-28", "close": 19.3, "volume": 278350.0}, {"date": "2023-11-29", "close": 19.42, "volume": 287569.0}, {"date": "2023-11-30", "close": 19.37, "volume": 296949.0}, {"date": "2023-12-01", "close": 19.77, "volume": 1965209.0}, {"date": "2023-12-04", "close": 19.59, "volume": 682221.0}, {"date": "2023-12-05", "close": 19.74, "volume": 469633.0}, {"date": "2023-12-06", "close": 19.89, "volume": 379870.0}, {"date": "2023-12-07", "close": 19.88, "volume": 1621927.0}, {"date": "2023-12-08", "close": 19.86, "volume": 688164.0}, {"date": "2023-12-11", "close": 19.79, "volume": 736153.0}, {"date": "2023-12-12", "close": 19.86, "volume": 344365.0}, {"date": "2023-12-13", "close": 20.27, "volume": 642773.0}, {"date": "2023-12-14", "close": 20.62, "volume": 717291.0}, {"date": "2023-12-15", "close": 20.59, "volume": 370842.0}, {"date": "2023-12-18", "close": 20.49, "volume": 1228586.0}, {"date": "2023-12-19", "close": 20.6, "volume": 493817.0}, {"date": "2023-12-20", "close": 20.59, "volume": 601886.0}, {"date": "2023-12-21", "close": 20.65, "volume": 384099.0}, {"date": "2023-12-22", "close": 20.63, "volume": 1422376.0}, {"date": "2023-12-26", "close": 20.68, "volume": 428950.0}, {"date": "2023-12-27", "close": 20.79, "volume": 432268.0}, {"date": "2023-12-28", "close": 20.71, "volume": 875225.0}, {"date": "2023-12-29", "close": 20.62, "volume": 302649.0}, {"date": "2024-01-02", "close": 20.38, "volume": 1972673.0}, {"date": "2024-01-03", "close": 20.23, "volume": 576982.0}, {"date": "2024-01-04", "close": 20.1, "volume": 256353.0}, {"date": "2024-01-05", "close": 19.98, "volume": 245522.0}, {"date": "2024-01-08", "close": 20.01, "volume": 290133.0}, {"date": "2024-01-09", "close": 19.92, "volume": 292535.0}, {"date": "2024-01-10", "close": 20.02, "volume": 1137042.0}, {"date": "2024-01-11", "close": 20.28, "volume": 628176.0}, {"date": "2024-01-12", "close": 20.33, "volume": 247847.0}, {"date": "2024-01-16", "close": 20.07, "volume": 383713.0}, {"date": "2024-01-17", "close": 20.05, "volume": 395840.0}, {"date": "2024-01-18", "close": 19.98, "volume": 441796.0}, {"date": "2024-01-19", "close": 20.03, "volume": 421360.0}, {"date": "2024-01-22", "close": 19.93, "volume": 297895.0}, {"date": "2024-01-23", "close": 19.75, "volume": 396009.0}, {"date": "2024-01-24", "close": 19.66, "volume": 551046.0}, {"date": "2024-01-25", "close": 19.84, "volume": 926578.0}, {"date": "2024-01-26", "close": 19.89, "volume": 359632.0}, {"date": "2024-01-29", "close": 20.03, "volume": 349468.0}, {"date": "2024-01-30", "close": 20.12, "volume": 307619.0}, {"date": "2024-01-31", "close": 20.08, "volume": 529261.0}, {"date": "2024-02-01", "close": 20.28, "volume": 1678271.0}, {"date": "2024-02-02", "close": 20.09, "volume": 590110.0}, {"date": "2024-02-05", "close": 19.91, "volume": 624098.0}, {"date": "2024-02-06", "close": 20.11, "volume": 240212.0}, {"date": "2024-02-07", "close": 20.1, "volume": 302263.0}, {"date": "2024-02-08", "close": 20.09, "volume": 319535.0}, {"date": "2024-02-09", "close": 20.08, "volume": 374857.0}, {"date": "2024-02-12", "close": 20.11, "volume": 267567.0}, {"date": "2024-02-13", "close": 19.79, "volume": 4478722.0}, {"date": "2024-02-14", "close": 19.92, "volume": 755289.0}, {"date": "2024-02-15", "close": 20.11, "volume": 549881.0}, {"date": "2024-02-16", "close": 19.94, "volume": 484079.0}, {"date": "2024-02-20", "close": 19.83, "volume": 914103.0}, {"date": "2024-02-21", "close": 19.83, "volume": 479401.0}, {"date": "2024-02-22", "close": 19.96, "volume": 547444.0}, {"date": "2024-02-23", "close": 20.06, "volume": 396736.0}, {"date": "2024-02-26", "close": 20.07, "volume": 344555.0}, {"date": "2024-02-27", "close": 19.99, "volume": 605629.0}, {"date": "2024-02-28", "close": 20.04, "volume": 216912.0}, {"date": "2024-02-29", "close": 20.15, "volume": 777016.0}, {"date": "2024-03-01", "close": 20.28, "volume": 1794970.0}, {"date": "2024-03-04", "close": 20.27, "volume": 457635.0}, {"date": "2024-03-05", "close": 20.32, "volume": 832874.0}, {"date": "2024-03-06", "close": 20.4, "volume": 675171.0}, {"date": "2024-03-07", "close": 20.46, "volume": 407276.0}, {"date": "2024-03-08", "close": 20.5, "volume": 570391.0}, {"date": "2024-03-11", "close": 20.51, "volume": 362069.0}, {"date": "2024-03-12", "close": 20.44, "volume": 389028.0}, {"date": "2024-03-13", "close": 20.45, "volume": 209904.0}, {"date": "2024-03-14", "close": 20.29, "volume": 2709434.0}, {"date": "2024-03-15", "close": 20.23, "volume": 396103.0}, {"date": "2024-03-18", "close": 20.1, "volume": 440557.0}, {"date": "2024-03-19", "close": 20.2, "volume": 768005.0}, {"date": "2024-03-20", "close": 20.34, "volume": 363816.0}, {"date": "2024-03-21", "close": 20.42, "volume": 198242.0}, {"date": "2024-03-22", "close": 20.51, "volume": 288640.0}, {"date": "2024-03-25", "close": 20.46, "volume": 180651.0}, {"date": "2024-03-26", "close": 20.46, "volume": 182229.0}, {"date": "2024-03-27", "close": 20.53, "volume": 848440.0}, {"date": "2024-03-28", "close": 20.46, "volume": 313542.0}, {"date": "2024-04-01", "close": 20.31, "volume": 592373.0}, {"date": "2024-04-02", "close": 20.31, "volume": 335588.0}, {"date": "2024-04-03", "close": 20.36, "volume": 584975.0}, {"date": "2024-04-04", "close": 20.35, "volume": 581721.0}, {"date": "2024-04-05", "close": 20.38, "volume": 316826.0}, {"date": "2024-04-08", "close": 20.39, "volume": 384306.0}, {"date": "2024-04-09", "close": 20.57, "volume": 347995.0}, {"date": "2024-04-10", "close": 20.19, "volume": 341795.0}, {"date": "2024-04-11", "close": 20.07, "volume": 290791.0}, {"date": "2024-04-12", "close": 20.02, "volume": 301435.0}, {"date": "2024-04-15", "close": 19.69, "volume": 340073.0}, {"date": "2024-04-16", "close": 19.6, "volume": 410790.0}, {"date": "2024-04-17", "close": 19.8, "volume": 636913.0}, {"date": "2024-04-18", "close": 19.76, "volume": 372755.0}, {"date": "2024-04-19", "close": 19.81, "volume": 167391.0}, {"date": "2024-04-22", "close": 19.86, "volume": 314717.0}, {"date": "2024-04-23", "close": 19.88, "volume": 254398.0}, {"date": "2024-04-24", "close": 19.7, "volume": 312565.0}, {"date": "2024-04-25", "close": 19.65, "volume": 392810.0}, {"date": "2024-04-26", "close": 19.74, "volume": 304145.0}, {"date": "2024-04-29", "close": 19.88, "volume": 202023.0}, {"date": "2024-04-30", "close": 19.63, "volume": 217129.0}, {"date": "2024-05-01", "close": 19.71, "volume": 865215.0}, {"date": "2024-05-02", "close": 19.89, "volume": 447158.0}, {"date": "2024-05-03", "close": 20.13, "volume": 208488.0}, {"date": "2024-05-06", "close": 20.21, "volume": 375959.0}, {"date": "2024-05-07", "close": 20.25, "volume": 143767.0}, {"date": "2024-05-08", "close": 20.16, "volume": 366582.0}, {"date": "2024-05-09", "close": 20.26, "volume": 358369.0}, {"date": "2024-05-10", "close": 20.21, "volume": 116675.0}, {"date": "2024-05-13", "close": 20.23, "volume": 190416.0}, {"date": "2024-05-14", "close": 20.3, "volume": 239573.0}, {"date": "2024-05-15", "close": 20.57, "volume": 199573.0}, {"date": "2024-05-16", "close": 20.51, "volume": 320059.0}, {"date": "2024-05-17", "close": 20.45, "volume": 176891.0}, {"date": "2024-05-20", "close": 20.37, "volume": 169780.0}, {"date": "2024-05-21", "close": 20.41, "volume": 154163.0}, {"date": "2024-05-22", "close": 20.34, "volume": 306104.0}, {"date": "2024-05-23", "close": 20.17, "volume": 755258.0}, {"date": "2024-05-24", "close": 20.26, "volume": 202512.0}, {"date": "2024-05-28", "close": 20.09, "volume": 286409.0}, {"date": "2024-05-29", "close": 19.94, "volume": 505295.0}, {"date": "2024-05-30", "close": 20.08, "volume": 1070001.0}, {"date": "2024-05-31", "close": 20.23, "volume": 716818.0}, {"date": "2024-06-03", "close": 20.33, "volume": 613304.0}, {"date": "2024-06-04", "close": 20.39, "volume": 1316894.0}, {"date": "2024-06-05", "close": 20.47, "volume": 338947.0}, {"date": "2024-06-06", "close": 20.4, "volume": 720966.0}, {"date": "2024-06-07", "close": 20.23, "volume": 307167.0}, {"date": "2024-06-10", "close": 20.17, "volume": 246948.0}, {"date": "2024-06-11", "close": 20.29, "volume": 253619.0}, {"date": "2024-06-12", "close": 20.37, "volume": 325316.0}, {"date": "2024-06-13", "close": 20.44, "volume": 536098.0}, {"date": "2024-06-14", "close": 20.41, "volume": 133720.0}, {"date": "2024-06-17", "close": 20.33, "volume": 323924.0}, {"date": "2024-06-18", "close": 20.49, "volume": 280702.0}, {"date": "2024-06-20", "close": 20.37, "volume": 327423.0}, {"date": "2024-06-21", "close": 20.41, "volume": 344403.0}, {"date": "2024-06-24", "close": 20.31, "volume": 321534.0}, {"date": "2024-06-25", "close": 20.32, "volume": 293937.0}, {"date": "2024-06-26", "close": 20.19, "volume": 244488.0}, {"date": "2024-06-27", "close": 20.24, "volume": 434080.0}, {"date": "2024-06-28", "close": 20.0, "volume": 946651.0}, {"date": "2024-07-01", "close": 19.88, "volume": 2884188.0}, {"date": "2024-07-02", "close": 20.06, "volume": 372057.0}, {"date": "2024-07-03", "close": 20.26, "volume": 165984.0}, {"date": "2024-07-05", "close": 20.45, "volume": 170595.0}, {"date": "2024-07-08", "close": 20.45, "volume": 1427017.0}, {"date": "2024-07-09", "close": 20.37, "volume": 489687.0}, {"date": "2024-07-10", "close": 20.5, "volume": 213746.0}, {"date": "2024-07-11", "close": 20.59, "volume": 555845.0}, {"date": "2024-07-12", "close": 20.65, "volume": 341974.0}, {"date": "2024-07-15", "close": 20.56, "volume": 228819.0}, {"date": "2024-07-16", "close": 20.68, "volume": 307298.0}, {"date": "2024-07-17", "close": 20.58, "volume": 140591.0}, {"date": "2024-07-18", "close": 20.42, "volume": 592084.0}, {"date": "2024-07-19", "close": 20.35, "volume": 131245.0}, {"date": "2024-07-22", "close": 20.33, "volume": 234259.0}, {"date": "2024-07-23", "close": 20.31, "volume": 178097.0}, {"date": "2024-07-24", "close": 20.12, "volume": 310028.0}, {"date": "2024-07-25", "close": 20.13, "volume": 316265.0}, {"date": "2024-07-26", "close": 20.3, "volume": 157763.0}, {"date": "2024-07-29", "close": 20.33, "volume": 177581.0}, {"date": "2024-07-30", "close": 20.37, "volume": 281392.0}, {"date": "2024-07-31", "close": 20.46, "volume": 183838.0}, {"date": "2024-08-01", "close": 20.43, "volume": 1567226.0}, {"date": "2024-08-02", "close": 20.6, "volume": 480522.0}, {"date": "2024-08-05", "close": 20.34, "volume": 357667.0}, {"date": "2024-08-06", "close": 20.2, "volume": 329087.0}, {"date": "2024-08-07", "close": 20.26, "volume": 430724.0}, {"date": "2024-08-08", "close": 20.41, "volume": 505242.0}, {"date": "2024-08-09", "close": 20.55, "volume": 259537.0}, {"date": "2024-08-12", "close": 20.58, "volume": 364664.0}, {"date": "2024-08-13", "close": 20.72, "volume": 124731.0}, {"date": "2024-08-14", "close": 20.81, "volume": 391781.0}, {"date": "2024-08-15", "close": 20.81, "volume": 254189.0}, {"date": "2024-08-16", "close": 20.91, "volume": 399283.0}, {"date": "2024-08-19", "close": 20.9, "volume": 250926.0}, {"date": "2024-08-20", "close": 21.0, "volume": 172095.0}, {"date": "2024-08-21", "close": 21.07, "volume": 181149.0}, {"date": "2024-08-22", "close": 20.84, "volume": 250551.0}, {"date": "2024-08-23", "close": 21.13, "volume": 247111.0}, {"date": "2024-08-26", "close": 21.07, "volume": 334805.0}, {"date": "2024-08-27", "close": 21.04, "volume": 1459306.0}, {"date": "2024-08-28", "close": 21.01, "volume": 361979.0}, {"date": "2024-08-29", "close": 20.99, "volume": 758425.0}, {"date": "2024-08-30", "close": 21.03, "volume": 467323.0}, {"date": "2024-09-03", "close": 20.89, "volume": 706821.0}, {"date": "2024-09-04", "close": 21.01, "volume": 379974.0}, {"date": "2024-09-05", "close": 21.11, "volume": 433030.0}, {"date": "2024-09-06", "close": 21.0, "volume": 419846.0}, {"date": "2024-09-09", "close": 21.12, "volume": 351924.0}, {"date": "2024-09-10", "close": 21.11, "volume": 411383.0}, {"date": "2024-09-11", "close": 21.22, "volume": 337414.0}, {"date": "2024-09-12", "close": 21.25, "volume": 346553.0}, {"date": "2024-09-13", "close": 21.37, "volume": 239904.0}, {"date": "2024-09-16", "close": 21.58, "volume": 241775.0}, {"date": "2024-09-17", "close": 21.61, "volume": 432868.0}, {"date": "2024-09-18", "close": 21.48, "volume": 317745.0}, {"date": "2024-09-19", "close": 21.63, "volume": 575696.0}, {"date": "2024-09-20", "close": 21.58, "volume": 343005.0}, {"date": "2024-09-23", "close": 21.37, "volume": 286890.0}, {"date": "2024-09-24", "close": 21.42, "volume": 219525.0}, {"date": "2024-09-25", "close": 21.33, "volume": 174539.0}, {"date": "2024-09-26", "close": 21.41, "volume": 228522.0}, {"date": "2024-09-27", "close": 21.42, "volume": 349843.0}, {"date": "2024-09-30", "close": 21.5, "volume": 228279.0}, {"date": "2024-10-01", "close": 21.53, "volume": 654296.0}, {"date": "2024-10-02", "close": 21.44, "volume": 358226.0}, {"date": "2024-10-03", "close": 21.32, "volume": 332963.0}, {"date": "2024-10-04", "close": 21.24, "volume": 333699.0}, {"date": "2024-10-07", "close": 21.07, "volume": 506417.0}, {"date": "2024-10-08", "close": 21.11, "volume": 188356.0}, {"date": "2024-10-09", "close": 21.08, "volume": 4835540.0}, {"date": "2024-10-10", "close": 21.0, "volume": 771993.0}, {"date": "2024-10-11", "close": 21.02, "volume": 209372.0}, {"date": "2024-10-14", "close": 21.08, "volume": 151375.0}, {"date": "2024-10-15", "close": 21.16, "volume": 587052.0}, {"date": "2024-10-16", "close": 21.23, "volume": 368120.0}, {"date": "2024-10-17", "close": 21.09, "volume": 844727.0}, {"date": "2024-10-18", "close": 21.13, "volume": 265702.0}, {"date": "2024-10-21", "close": 20.71, "volume": 584960.0}, {"date": "2024-10-22", "close": 20.62, "volume": 351339.0}, {"date": "2024-10-23", "close": 20.5, "volume": 237937.0}, {"date": "2024-10-24", "close": 20.61, "volume": 241392.0}, {"date": "2024-10-25", "close": 20.6, "volume": 350527.0}, {"date": "2024-10-28", "close": 20.62, "volume": 209876.0}, {"date": "2024-10-29", "close": 20.68, "volume": 444292.0}, {"date": "2024-10-30", "close": 20.66, "volume": 207558.0}, {"date": "2024-10-31", "close": 20.49, "volume": 550888.0}, {"date": "2024-11-01", "close": 20.34, "volume": 977231.0}, {"date": "2024-11-04", "close": 20.48, "volume": 273568.0}, {"date": "2024-11-05", "close": 20.54, "volume": 616345.0}, {"date": "2024-11-06", "close": 20.43, "volume": 546185.0}, {"date": "2024-11-07", "close": 20.74, "volume": 1038055.0}, {"date": "2024-11-08", "close": 20.84, "volume": 320400.0}, {"date": "2024-11-11", "close": 20.8, "volume": 228044.0}, {"date": "2024-11-12", "close": 20.55, "volume": 360008.0}, {"date": "2024-11-13", "close": 20.49, "volume": 365189.0}, {"date": "2024-11-14", "close": 20.41, "volume": 656983.0}, {"date": "2024-11-15", "close": 20.35, "volume": 465730.0}, {"date": "2024-11-18", "close": 20.25, "volume": 347090.0}, {"date": "2024-11-19", "close": 20.13, "volume": 240877.0}, {"date": "2024-11-20", "close": 20.39, "volume": 253353.0}, {"date": "2024-11-21", "close": 20.4, "volume": 865243.0}, {"date": "2024-11-22", "close": 20.39, "volume": 294613.0}, {"date": "2024-11-25", "close": 20.66, "volume": 303599.0}, {"date": "2024-11-26", "close": 20.6, "volume": 259393.0}, {"date": "2024-11-27", "close": 20.69, "volume": 230005.0}, {"date": "2024-11-29", "close": 20.78, "volume": 181508.0}, {"date": "2024-12-02", "close": 20.77, "volume": 733908.0}, {"date": "2024-12-03", "close": 20.75, "volume": 238700.0}, {"date": "2024-12-04", "close": 20.84, "volume": 279614.0}, {"date": "2024-12-05", "close": 20.95, "volume": 225469.0}, {"date": "2024-12-06", "close": 21.04, "volume": 210326.0}, {"date": "2024-12-09", "close": 20.98, "volume": 170052.0}, {"date": "2024-12-10", "close": 20.9, "volume": 207765.0}, {"date": "2024-12-11", "close": 20.89, "volume": 276126.0}, {"date": "2024-12-12", "close": 20.74, "volume": 958875.0}, {"date": "2024-12-13", "close": 20.6, "volume": 385307.0}, {"date": "2024-12-16", "close": 20.63, "volume": 422787.0}, {"date": "2024-12-17", "close": 20.58, "volume": 308120.0}, {"date": "2024-12-18", "close": 20.11, "volume": 509606.0}, {"date": "2024-12-19", "close": 19.98, "volume": 1151921.0}, {"date": "2024-12-20", "close": 20.12, "volume": 536920.0}, {"date": "2024-12-23", "close": 19.97, "volume": 299913.0}, {"date": "2024-12-24", "close": 20.1, "volume": 166098.0}, {"date": "2024-12-26", "close": 20.06, "volume": 532655.0}, {"date": "2024-12-27", "close": 19.92, "volume": 307774.0}, {"date": "2024-12-30", "close": 19.96, "volume": 455849.0}, {"date": "2024-12-31", "close": 19.82, "volume": 443565.0}, {"date": "2025-01-02", "close": 19.93, "volume": 1056398.0}, {"date": "2025-01-03", "close": 20.01, "volume": 329710.0}, {"date": "2025-01-06", "close": 19.99, "volume": 341839.0}, {"date": "2025-01-07", "close": 19.86, "volume": 381417.0}, {"date": "2025-01-08", "close": 19.88, "volume": 248280.0}, {"date": "2025-01-10", "close": 19.75, "volume": 290876.0}, {"date": "2025-01-13", "close": 19.7, "volume": 303926.0}, {"date": "2025-01-14", "close": 19.71, "volume": 259268.0}, {"date": "2025-01-15", "close": 20.0, "volume": 761146.0}, {"date": "2025-01-16", "close": 19.99, "volume": 1237326.0}, {"date": "2025-01-17", "close": 20.04, "volume": 428085.0}, {"date": "2025-01-21", "close": 20.1, "volume": 510597.0}, {"date": "2025-01-22", "close": 20.07, "volume": 272464.0}, {"date": "2025-01-23", "close": 20.06, "volume": 320043.0}, {"date": "2025-01-24", "close": 20.07, "volume": 262621.0}, {"date": "2025-01-27", "close": 20.14, "volume": 227608.0}, {"date": "2025-01-28", "close": 20.13, "volume": 184027.0}, {"date": "2025-01-29", "close": 20.08, "volume": 217794.0}, {"date": "2025-01-30", "close": 20.21, "volume": 238808.0}, {"date": "2025-01-31", "close": 20.11, "volume": 173482.0}, {"date": "2025-02-03", "close": 20.18, "volume": 517573.0}, {"date": "2025-02-04", "close": 20.25, "volume": 405248.0}, {"date": "2025-02-05", "close": 20.41, "volume": 161323.0}, {"date": "2025-02-06", "close": 20.39, "volume": 141248.0}, {"date": "2025-02-07", "close": 20.3, "volume": 159787.0}, {"date": "2025-02-10", "close": 20.32, "volume": 555741.0}, {"date": "2025-02-11", "close": 20.22, "volume": 197451.0}, {"date": "2025-02-12", "close": 20.12, "volume": 213985.0}, {"date": "2025-02-13", "close": 20.35, "volume": 273448.0}, {"date": "2025-02-14", "close": 20.45, "volume": 223662.0}, {"date": "2025-02-18", "close": 20.36, "volume": 497998.0}, {"date": "2025-02-19", "close": 20.35, "volume": 268398.0}, {"date": "2025-02-20", "close": 20.42, "volume": 249901.0}, {"date": "2025-02-21", "close": 20.4, "volume": 148744.0}, {"date": "2025-02-24", "close": 20.31, "volume": 290086.0}, {"date": "2025-02-25", "close": 20.5, "volume": 347287.0}, {"date": "2025-02-26", "close": 20.57, "volume": 148449.0}, {"date": "2025-02-27", "close": 20.47, "volume": 166650.0}, {"date": "2025-02-28", "close": 20.69, "volume": 293600.0}, {"date": "2025-03-03", "close": 20.6, "volume": 298113.0}, {"date": "2025-03-04", "close": 20.53, "volume": 186634.0}, {"date": "2025-03-05", "close": 20.52, "volume": 165444.0}, {"date": "2025-03-06", "close": 20.33, "volume": 275391.0}, {"date": "2025-03-07", "close": 20.39, "volume": 222904.0}, {"date": "2025-03-10", "close": 20.37, "volume": 1646811.0}, {"date": "2025-03-11", "close": 20.32, "volume": 274022.0}, {"date": "2025-03-12", "close": 20.28, "volume": 786005.0}, {"date": "2025-03-13", "close": 20.27, "volume": 417783.0}, {"date": "2025-03-14", "close": 20.3, "volume": 145361.0}, {"date": "2025-03-17", "close": 20.38, "volume": 195305.0}, {"date": "2025-03-18", "close": 20.38, "volume": 221571.0}, {"date": "2025-03-19", "close": 20.49, "volume": 254694.0}, {"date": "2025-03-20", "close": 20.49, "volume": 150197.0}, {"date": "2025-03-21", "close": 20.39, "volume": 92602.0}, {"date": "2025-03-24", "close": 20.26, "volume": 168331.0}, {"date": "2025-03-25", "close": 20.27, "volume": 146527.0}, {"date": "2025-03-26", "close": 20.13, "volume": 226665.0}, {"date": "2025-03-27", "close": 20.04, "volume": 327923.0}, {"date": "2025-03-28", "close": 20.06, "volume": 430151.0}, {"date": "2025-03-31", "close": 20.17, "volume": 202604.0}, {"date": "2025-04-01", "close": 20.25, "volume": 508456.0}, {"date": "2025-04-02", "close": 20.24, "volume": 218637.0}, {"date": "2025-04-03", "close": 19.99, "volume": 275653.0}, {"date": "2025-04-04", "close": 19.62, "volume": 697535.0}, {"date": "2025-04-07", "close": 19.22, "volume": 1377153.0}, {"date": "2025-04-08", "close": 18.96, "volume": 628666.0}, {"date": "2025-04-09", "close": 19.78, "volume": 775632.0}, {"date": "2025-04-10", "close": 19.08, "volume": 1927007.0}, {"date": "2025-04-11", "close": 19.23, "volume": 551196.0}, {"date": "2025-04-14", "close": 19.33, "volume": 183252.0}, {"date": "2025-04-15", "close": 19.43, "volume": 120284.0}, {"date": "2025-04-16", "close": 19.41, "volume": 145689.0}, {"date": "2025-04-17", "close": 19.49, "volume": 173464.0}, {"date": "2025-04-21", "close": 19.03, "volume": 149024.0}, {"date": "2025-04-22", "close": 19.34, "volume": 190759.0}, {"date": "2025-04-23", "close": 19.48, "volume": 680086.0}, {"date": "2025-04-24", "close": 19.73, "volume": 152247.0}, {"date": "2025-04-25", "close": 19.85, "volume": 150728.0}, {"date": "2025-04-28", "close": 19.87, "volume": 154483.0}, {"date": "2025-04-29", "close": 19.88, "volume": 298128.0}, {"date": "2025-04-30", "close": 19.66, "volume": 170974.0}, {"date": "2025-05-01", "close": 19.7, "volume": 231338.0}, {"date": "2025-05-02", "close": 19.63, "volume": 135182.0}, {"date": "2025-05-05", "close": 19.55, "volume": 139504.0}, {"date": "2025-05-06", "close": 19.64, "volume": 132741.0}, {"date": "2025-05-07", "close": 19.71, "volume": 125384.0}, {"date": "2025-05-08", "close": 19.57, "volume": 386270.0}, {"date": "2025-05-09", "close": 19.63, "volume": 179559.0}, {"date": "2025-05-12", "close": 19.82, "volume": 302456.0}, {"date": "2025-05-13", "close": 19.87, "volume": 164067.0}, {"date": "2025-05-14", "close": 19.75, "volume": 238039.0}, {"date": "2025-05-15", "close": 19.84, "volume": 126756.0}, {"date": "2025-05-16", "close": 19.91, "volume": 205619.0}, {"date": "2025-05-19", "close": 19.77, "volume": 169540.0}, {"date": "2025-05-20", "close": 19.71, "volume": 155507.0}, {"date": "2025-05-21", "close": 19.44, "volume": 221528.0}, {"date": "2025-05-22", "close": 19.54, "volume": 347335.0}, {"date": "2025-05-23", "close": 19.56, "volume": 153879.0}, {"date": "2025-05-27", "close": 19.74, "volume": 170340.0}, {"date": "2025-05-28", "close": 19.7, "volume": 155909.0}, {"date": "2025-05-29", "close": 19.79, "volume": 109742.0}, {"date": "2025-05-30", "close": 19.8, "volume": 122197.0}, {"date": "2025-06-02", "close": 19.82, "volume": 226741.0}, {"date": "2025-06-03", "close": 19.87, "volume": 104442.0}, {"date": "2025-06-04", "close": 20.02, "volume": 105195.0}, {"date": "2025-06-05", "close": 19.94, "volume": 468251.0}, {"date": "2025-06-06", "close": 20.0, "volume": 181640.0}, {"date": "2025-06-09", "close": 19.99, "volume": 91925.0}, {"date": "2025-06-10", "close": 19.99, "volume": 139649.0}, {"date": "2025-06-11", "close": 20.17, "volume": 140534.0}, {"date": "2025-06-12", "close": 20.2, "volume": 129580.0}, {"date": "2025-06-13", "close": 20.02, "volume": 139795.0}, {"date": "2025-06-16", "close": 20.06, "volume": 1898745.0}, {"date": "2025-06-17", "close": 20.08, "volume": 114220.0}, {"date": "2025-06-18", "close": 20.07, "volume": 91777.0}, {"date": "2025-06-20", "close": 20.12, "volume": 100316.0}, {"date": "2025-06-23", "close": 20.09, "volume": 261972.0}, {"date": "2025-06-24", "close": 20.24, "volume": 258423.0}, {"date": "2025-06-25", "close": 20.21, "volume": 109919.0}, {"date": "2025-06-26", "close": 20.27, "volume": 126424.0}, {"date": "2025-06-27", "close": 20.26, "volume": 210754.0}, {"date": "2025-06-30", "close": 20.43, "volume": 323145.0}, {"date": "2025-07-01", "close": 20.52, "volume": 236235.0}, {"date": "2025-07-02", "close": 20.43, "volume": 124911.0}, {"date": "2025-07-03", "close": 20.51, "volume": 220986.0}, {"date": "2025-07-07", "close": 20.36, "volume": 191981.0}, {"date": "2025-07-08", "close": 20.25, "volume": 338671.0}, {"date": "2025-07-09", "close": 20.49, "volume": 146461.0}, {"date": "2025-07-10", "close": 20.44, "volume": 168776.0}, {"date": "2025-07-11", "close": 20.27, "volume": 130031.0}, {"date": "2025-07-14", "close": 20.3, "volume": 151892.0}, {"date": "2025-07-15", "close": 20.22, "volume": 149221.0}, {"date": "2025-07-16", "close": 20.23, "volume": 734053.0}, {"date": "2025-07-17", "close": 20.28, "volume": 135434.0}, {"date": "2025-07-18", "close": 20.34, "volume": 80360.0}, {"date": "2025-07-21", "close": 20.35, "volume": 195463.0}, {"date": "2025-07-22", "close": 20.43, "volume": 179413.0}, {"date": "2025-07-23", "close": 20.44, "volume": 242544.0}, {"date": "2025-07-24", "close": 20.41, "volume": 145524.0}, {"date": "2025-07-25", "close": 20.51, "volume": 150768.0}, {"date": "2025-07-28", "close": 20.5, "volume": 113413.0}, {"date": "2025-07-29", "close": 20.59, "volume": 414455.0}, {"date": "2025-07-30", "close": 20.56, "volume": 228490.0}, {"date": "2025-07-31", "close": 20.53, "volume": 196505.0}, {"date": "2025-08-01", "close": 20.61, "volume": 561958.0}, {"date": "2025-08-04", "close": 20.72, "volume": 273929.0}, {"date": "2025-08-05", "close": 20.74, "volume": 213097.0}, {"date": "2025-08-06", "close": 20.73, "volume": 165746.0}, {"date": "2025-08-07", "close": 20.78, "volume": 297516.0}, {"date": "2025-08-08", "close": 20.8, "volume": 138019.0}, {"date": "2025-08-11", "close": 20.82, "volume": 213030.0}, {"date": "2025-08-12", "close": 20.88, "volume": 329485.0}, {"date": "2025-08-13", "close": 21.04, "volume": 201829.0}, {"date": "2025-08-14", "close": 21.0, "volume": 252210.0}, {"date": "2025-08-15", "close": 20.9, "volume": 213609.0}, {"date": "2025-08-18", "close": 20.87, "volume": 115102.0}, {"date": "2025-08-19", "close": 20.86, "volume": 142026.0}, {"date": "2025-08-20", "close": 20.81, "volume": 233592.0}, {"date": "2025-08-21", "close": 20.75, "volume": 509449.0}, {"date": "2025-08-22", "close": 20.93, "volume": 376773.0}, {"date": "2025-08-25", "close": 20.87, "volume": 187126.0}, {"date": "2025-08-26", "close": 20.86, "volume": 203870.0}, {"date": "2025-08-27", "close": 20.83, "volume": 599655.0}, {"date": "2025-08-28", "close": 20.97, "volume": 559927.0}, {"date": "2025-08-29", "close": 20.92, "volume": 611941.0}, {"date": "2025-09-02", "close": 20.8, "volume": 289927.0}, {"date": "2025-09-03", "close": 20.93, "volume": 182985.0}, {"date": "2025-09-04", "close": 21.05, "volume": 495477.0}, {"date": "2025-09-05", "close": 21.27, "volume": 774420.0}, {"date": "2025-09-08", "close": 21.34, "volume": 462011.0}, {"date": "2025-09-09", "close": 21.3, "volume": 197234.0}, {"date": "2025-09-10", "close": 21.47, "volume": 167756.0}, {"date": "2025-09-11", "close": 21.61, "volume": 152824.0}, {"date": "2025-09-12", "close": 21.62, "volume": 223494.0}, {"date": "2025-09-15", "close": 21.71, "volume": 143097.0}, {"date": "2025-09-16", "close": 21.68, "volume": 174729.0}, {"date": "2025-09-17", "close": 21.69, "volume": 187068.0}, {"date": "2025-09-18", "close": 21.62, "volume": 472833.0}, {"date": "2025-09-19", "close": 21.64, "volume": 146839.0}, {"date": "2025-09-22", "close": 21.47, "volume": 169033.0}, {"date": "2025-09-23", "close": 21.53, "volume": 381975.0}, {"date": "2025-09-24", "close": 21.5, "volume": 220187.0}, {"date": "2025-09-25", "close": 21.44, "volume": 569629.0}, {"date": "2025-09-26", "close": 21.46, "volume": 266961.0}, {"date": "2025-09-29", "close": 21.54, "volume": 579825.0}, {"date": "2025-09-30", "close": 21.56, "volume": 195865.0}, {"date": "2025-10-01", "close": 21.64, "volume": 662087.0}, {"date": "2025-10-02", "close": 21.65, "volume": 247603.0}, {"date": "2025-10-03", "close": 21.62, "volume": 160538.0}, {"date": "2025-10-06", "close": 21.57, "volume": 241303.0}, {"date": "2025-10-07", "close": 21.58, "volume": 263801.0}, {"date": "2025-10-08", "close": 21.61, "volume": 246457.0}, {"date": "2025-10-09", "close": 21.56, "volume": 291113.0}, {"date": "2025-10-10", "close": 21.4, "volume": 270399.0}, {"date": "2025-10-13", "close": 21.64, "volume": 182105.0}, {"date": "2025-10-14", "close": 21.61, "volume": 677176.0}, {"date": "2025-10-15", "close": 21.68, "volume": 321339.0}, {"date": "2025-10-16", "close": 21.75, "volume": 224689.0}, {"date": "2025-10-17", "close": 21.79, "volume": 176314.0}, {"date": "2025-10-20", "close": 21.82, "volume": 703528.0}, {"date": "2025-10-21", "close": 21.93, "volume": 194477.0}, {"date": "2025-10-22", "close": 21.89, "volume": 215315.0}, {"date": "2025-10-23", "close": 21.82, "volume": 344650.0}, {"date": "2025-10-24", "close": 21.92, "volume": 266717.0}, {"date": "2025-10-27", "close": 22.03, "volume": 330488.0}, {"date": "2025-10-28", "close": 22.01, "volume": 814046.0}, {"date": "2025-10-29", "close": 21.89, "volume": 338345.0}, {"date": "2025-10-30", "close": 21.87, "volume": 241139.0}, {"date": "2025-10-31", "close": 21.91, "volume": 334793.0}, {"date": "2025-11-03", "close": 21.83, "volume": 541866.0}, {"date": "2025-11-04", "close": 21.77, "volume": 363531.0}, {"date": "2025-11-05", "close": 21.63, "volume": 383112.0}, {"date": "2025-11-06", "close": 21.72, "volume": 328987.0}, {"date": "2025-11-07", "close": 21.75, "volume": 181894.0}, {"date": "2025-11-10", "close": 21.81, "volume": 329115.0}, {"date": "2025-11-11", "close": 21.88, "volume": 257608.0}, {"date": "2025-11-12", "close": 21.88, "volume": 237943.0}, {"date": "2025-11-13", "close": 21.74, "volume": 327685.0}, {"date": "2025-11-14", "close": 21.74, "volume": 180099.0}, {"date": "2025-11-17", "close": 21.77, "volume": 197886.0}, {"date": "2025-11-18", "close": 21.76, "volume": 322848.0}, {"date": "2025-11-19", "close": 21.77, "volume": 183662.0}, {"date": "2025-11-20", "close": 21.69, "volume": 211549.0}, {"date": "2025-11-21", "close": 21.75, "volume": 263693.0}, {"date": "2025-11-24", "close": 21.7, "volume": 771635.0}, {"date": "2025-11-25", "close": 21.76, "volume": 227002.0}, {"date": "2025-11-26", "close": 21.82, "volume": 165121.0}, {"date": "2025-11-28", "close": 21.84, "volume": 144371.0}, {"date": "2025-12-01", "close": 21.69, "volume": 840786.0}, {"date": "2025-12-02", "close": 21.83, "volume": 160820.0}, {"date": "2025-12-03", "close": 21.9, "volume": 788487.0}, {"date": "2025-12-04", "close": 21.84, "volume": 360598.0}, {"date": "2025-12-05", "close": 21.85, "volume": 351835.0}, {"date": "2025-12-08", "close": 21.69, "volume": 174379.0}, {"date": "2025-12-09", "close": 21.68, "volume": 250639.0}, {"date": "2025-12-10", "close": 21.75, "volume": 174780.0}, {"date": "2025-12-11", "close": 21.77, "volume": 366598.0}, {"date": "2025-12-12", "close": 21.75, "volume": 156116.0}, {"date": "2025-12-15", "close": 21.77, "volume": 139395.0}, {"date": "2025-12-16", "close": 21.79, "volume": 129545.0}, {"date": "2025-12-17", "close": 21.69, "volume": 238481.0}, {"date": "2025-12-18", "close": 21.8, "volume": 185167.0}, {"date": "2025-12-19", "close": 21.7771, "volume": 155438.0}, {"date": "2025-12-22", "close": 21.64, "volume": 374857.0}, {"date": "2025-12-23", "close": 21.68, "volume": 173206.0}, {"date": "2025-12-24", "close": 21.8, "volume": 82728.0}, {"date": "2025-12-26", "close": 21.76, "volume": 165076.0}, {"date": "2025-12-29", "close": 21.8, "volume": 235677.0}, {"date": "2025-12-30", "close": 21.75, "volume": 207784.0}, {"date": "2025-12-31", "close": 21.66, "volume": 242762.0}, {"date": "2026-01-02", "close": 21.69, "volume": 1163644.0}, {"date": "2026-01-05", "close": 21.705, "volume": 727304.0}, {"date": "2026-01-06", "close": 21.675, "volume": 325302.0}, {"date": "2026-01-07", "close": 21.6, "volume": 141465.0}, {"date": "2026-01-08", "close": 21.58, "volume": 501456.0}, {"date": "2026-01-09", "close": 21.67, "volume": 299264.0}, {"date": "2026-01-12", "close": 21.64, "volume": 376502.0}, {"date": "2026-01-13", "close": 21.59, "volume": 437191.0}, {"date": "2026-01-14", "close": 21.67, "volume": 188771.0}, {"date": "2026-01-15", "close": 21.68, "volume": 1024427.0}, {"date": "2026-01-16", "close": 21.64, "volume": 1081705.0}, {"date": "2026-01-20", "close": 21.36, "volume": 369348.0}, {"date": "2026-01-21", "close": 21.58, "volume": 326653.0}, {"date": "2026-01-22", "close": 21.59, "volume": 526876.0}, {"date": "2026-01-23", "close": 21.64, "volume": 1883955.0}, {"date": "2026-01-26", "close": 21.68, "volume": 193101.0}, {"date": "2026-01-27", "close": 21.61, "volume": 1281846.0}, {"date": "2026-01-28", "close": 21.58, "volume": 189806.0}, {"date": "2026-01-29", "close": 21.61, "volume": 173400.0}, {"date": "2026-01-30", "close": 21.56, "volume": 209021.0}, {"date": "2026-02-02", "close": 21.57, "volume": 694992.0}, {"date": "2026-02-03", "close": 21.56, "volume": 321248.0}, {"date": "2026-02-04", "close": 21.56, "volume": 322848.0}, {"date": "2026-02-05", "close": 21.63, "volume": 267187.0}, {"date": "2026-02-06", "close": 21.7, "volume": 814663.0}, {"date": "2026-02-09", "close": 21.74, "volume": 466398.0}, {"date": "2026-02-10", "close": 21.83, "volume": 213744.0}, {"date": "2026-02-11", "close": 21.86, "volume": 562495.0}, {"date": "2026-02-12", "close": 21.94, "volume": 452503.0}, {"date": "2026-02-13", "close": 21.99, "volume": 231894.0}, {"date": "2026-02-17", "close": 22.06, "volume": 2798965.0}, {"date": "2026-02-18", "close": 22.07, "volume": 287778.0}, {"date": "2026-02-19", "close": 22.04, "volume": 4834390.0}, {"date": "2026-02-20", "close": 22.05, "volume": 247162.0}, {"date": "2026-02-23", "close": 21.98, "volume": 186626.0}, {"date": "2026-02-24", "close": 21.96, "volume": 259542.0}, {"date": "2026-02-25", "close": 21.99, "volume": 230908.0}, {"date": "2026-02-26", "close": 21.97, "volume": 208398.0}, {"date": "2026-02-27", "close": 21.98, "volume": 204178.0}, {"date": "2026-03-02", "close": 21.84, "volume": 290066.0}, {"date": "2026-03-03", "close": 21.72, "volume": 454638.0}, {"date": "2026-03-04", "close": 21.78, "volume": 297365.0}, {"date": "2026-03-05", "close": 21.68, "volume": 723843.0}, {"date": "2026-03-06", "close": 21.49, "volume": 641221.0}, {"date": "2026-03-09", "close": 21.58, "volume": 542579.0}, {"date": "2026-03-10", "close": 21.55, "volume": 388810.0}, {"date": "2026-03-11", "close": 21.47, "volume": 426784.0}, {"date": "2026-03-12", "close": 21.255, "volume": 209099.0}, {"date": "2026-03-13", "close": 21.09, "volume": 901838.0}, {"date": "2026-03-16", "close": 21.2, "volume": 363020.0}, {"date": "2026-03-17", "close": 21.31, "volume": 265632.0}, {"date": "2026-03-18", "close": 21.11, "volume": 352836.0}, {"date": "2026-03-19", "close": 21.18, "volume": 965537.0}, {"date": "2026-03-20", "close": 20.74, "volume": 333319.0}, {"date": "2026-03-23", "close": 20.86, "volume": 535766.0}, {"date": "2026-03-24", "close": 20.77, "volume": 586939.0}, {"date": "2026-03-25", "close": 21.02, "volume": 266481.0}, {"date": "2026-03-26", "close": 20.76, "volume": 687395.0}, {"date": "2026-03-27", "close": 20.59, "volume": 319354.0}, {"date": "2026-03-30", "close": 20.64, "volume": 190714.0}, {"date": "2026-03-31", "close": 20.9, "volume": 675473.0}, {"date": "2026-04-01", "close": 21.01, "volume": 699016.0}, {"date": "2026-04-02", "close": 21.06, "volume": 903809.0}, {"date": "2026-04-06", "close": 21.05, "volume": 241055.0}, {"date": "2026-04-07", "close": 21.07, "volume": 333281.0}, {"date": "2026-04-08", "close": 21.36, "volume": 1869884.0}, {"date": "2026-04-09", "close": 21.46, "volume": 656813.0}, {"date": "2026-04-10", "close": 21.45, "volume": 124495.0}, {"date": "2026-04-13", "close": 21.59, "volume": 204178.0}, {"date": "2026-04-14", "close": 21.75, "volume": 176398.0}, {"date": "2026-04-15", "close": 21.7, "volume": 169113.0}, {"date": "2026-04-16", "close": 21.59, "volume": 219850.0}, {"date": "2026-04-17", "close": 21.77, "volume": 243990.0}, {"date": "2026-04-20", "close": 21.67, "volume": 138672.0}, {"date": "2026-04-21", "close": 21.59, "volume": 268352.0}, {"date": "2026-04-22", "close": 21.65, "volume": 234912.0}, {"date": "2026-04-23", "close": 21.56, "volume": 586817.0}, {"date": "2026-04-24", "close": 21.59, "volume": 274131.0}, {"date": "2026-04-27", "close": 21.54, "volume": 180775.0}, {"date": "2026-04-28", "close": 21.5, "volume": 132045.0}, {"date": "2026-04-29", "close": 21.38, "volume": 179910.0}, {"date": "2026-04-30", "close": 21.47, "volume": 606489.0}, {"date": "2026-05-01", "close": 21.54, "volume": 192931.0}, {"date": "2026-05-04", "close": 21.35, "volume": 302821.0}, {"date": "2026-05-05", "close": 21.49, "volume": 477857.0}, {"date": "2026-05-06", "close": 21.69, "volume": 283776.0}, {"date": "2026-05-07", "close": 21.61, "volume": 244993.0}, {"date": "2026-05-08", "close": 21.67, "volume": 178419.0}, {"date": "2026-05-11", "close": 21.58, "volume": 227991.0}, {"date": "2026-05-12", "close": 21.49, "volume": 248627.0}, {"date": "2026-05-13", "close": 21.42, "volume": 270994.0}, {"date": "2026-05-14", "close": 21.44, "volume": 146513.0}, {"date": "2026-05-15", "close": 21.21, "volume": 222472.0}, {"date": "2026-05-18", "close": 21.07, "volume": 183773.0}, {"date": "2026-05-19", "close": 20.96, "volume": 156052.0}, {"date": "2026-05-20", "close": 21.11, "volume": 189929.0}, {"date": "2026-05-21", "close": 21.15, "volume": 788760.0}, {"date": "2026-05-22", "close": 21.2, "volume": 294142.0}, {"date": "2026-05-26", "close": 21.35, "volume": 485947.0}, {"date": "2026-05-27", "close": 21.45, "volume": 115745.0}, {"date": "2026-05-28", "close": 21.5, "volume": 423204.0}, {"date": "2026-05-29", "close": 21.59, "volume": 399033.0}, {"date": "2026-06-01", "close": 21.58, "volume": 567963.0}, {"date": "2026-06-02", "close": 21.66, "volume": 96461.0}, {"date": "2026-06-03", "close": 21.6, "volume": 210800.0}, {"date": "2026-06-04", "close": 21.65, "volume": 658524.0}, {"date": "2026-06-05", "close": 21.47, "volume": 131349.0}, {"date": "2026-06-08", "close": 21.4, "volume": 134815.0}, {"date": "2026-06-09", "close": 21.51, "volume": 360547.0}, {"date": "2026-06-10", "close": 21.41, "volume": 333244.0}, {"date": "2026-06-11", "close": 21.66, "volume": 538697.0}, {"date": "2026-06-12", "close": 21.69, "volume": 172136.0}, {"date": "2026-06-15", "close": 21.79, "volume": 254851.0}, {"date": "2026-06-16", "close": 21.81, "volume": 102308.0}, {"date": "2026-06-17", "close": 21.72, "volume": 650336.0}, {"date": "2026-06-18", "close": 21.85, "volume": 186213.0}, {"date": "2026-06-22", "close": 21.64, "volume": 210490.0}, {"date": "2026-06-23", "close": 21.6, "volume": 203186.0}, {"date": "2026-06-24", "close": 21.69, "volume": 135915.0}, {"date": "2026-06-25", "close": 21.67, "volume": 741896.0}, {"date": "2026-06-26", "close": 21.67, "volume": 348918.0}, {"date": "2026-06-29", "close": 21.74, "volume": 814975.0}, {"date": "2026-06-30", "close": 21.65, "volume": 187243.0}, {"date": "2026-07-01", "close": 21.59, "volume": 678414.0}, {"date": "2026-07-02", "close": 21.65, "volume": 403014.0}, {"date": "2026-07-06", "close": 21.65, "volume": 181866.0}, {"date": "2026-07-07", "close": 21.51, "volume": 141257.0}, {"date": "2026-07-08", "close": 21.45, "volume": 505765.0}, {"date": "2026-07-09", "close": 21.51, "volume": 259378.0}, {"date": "2026-07-10", "close": 21.52, "volume": 157507.0}, {"date": "2026-07-13", "close": 21.33, "volume": 355643.0}, {"date": "2026-07-14", "close": 21.37, "volume": 190889.0}, {"date": "2026-07-15", "close": 21.392, "volume": 218647.0}, {"date": "2026-07-16", "close": 21.36, "volume": 147776.0}, {"date": "2026-07-17", "close": 21.35, "volume": 193733.0}, {"date": "2026-07-20", "close": 21.2, "volume": 185814.0}, {"date": "2026-07-21", "close": 21.16, "volume": 122515.0}, {"date": "2026-07-22", "close": 21.08, "volume": 134327.0}, {"date": "2026-07-23", "close": 20.97, "volume": 307154.0}, {"date": "2026-07-24", "close": 20.97, "volume": 182084.0}, {"date": "2026-07-27", "close": 21.07, "volume": 127807.0}, {"date": "2026-07-28", "close": 21.1, "volume": 118545.0}, {"date": "2026-07-29", "close": 20.88, "volume": 258254.0}, {"date": "2026-07-30", "close": 20.93, "volume": 368152.0}, {"date": "2026-07-31", "close": 20.92, "volume": 183609.0}, {"date": "2026-08-03", "close": 21.05, "volume": 529336.0}, {"date": "2026-08-04", "close": 21.17, "volume": 363488.0}, {"date": "2026-08-05", "close": 21.18, "volume": 210106.0}, {"date": "2026-08-06", "close": 21.16, "volume": 133751.0}, {"date": "2026-08-07", "close": 21.27, "volume": 166571.0}], "refreshing": true}