{"ticker": "PFF", "overview": {"name": "iShares Preferred and Income Securities ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "PFF", "has_prices": true, "as_of": "2026-08-07", "last": 30.64, "prev_close": 30.52, "change": 0.120000000000001, "change_pct": 0.003931847968545249, "session_volume": 2234582.0, "vwap_5": 30.66057329023151, "vwap_20": 30.423807195106093, "vwap_60": 30.784023945303026, "vwap_250": 31.153024088325367, "high_52w": 31.94, "low_52w": 30.1, "avg_volume_20": 2756152.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022646-T4", "src": "CONGRESS", "ticker": "PFF", "cik": "", "company": "Securities ETF", "company_raw": "01 -\n$100,000\nF S: New\nJT iShares Preferred and Income\nSecurities ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells PFF ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf", "trade_date": "2023-03-02", "timestamp": "2023-03-02", "mins": 1931922}, {"id": "HOUSE-2023-20022211-T4", "src": "CONGRESS", "ticker": "PFF", "cik": "", "company": "Securities ETF", "company_raw": "001 - $15,000\nF S: New\nJT iShares Preferred and Income\nSecurities ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up PFF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022211.pdf", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051442}, {"id": "HOUSE-2023-20022211-T3", "src": "CONGRESS", "ticker": "PFF", "cik": "", "company": "Securities ETF", "company_raw": "01 -\n$100,000\nF S: New\nJT iShares Preferred and Income\nSecurities ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up PFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022211.pdf", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052882}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 50001.0, "net": -33999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-03-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022211.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-03-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "PFF", "has_prices": true, "summary": {"n": 2, "avg": -0.025113016266891674, "win_rate": 0.0, "best": -0.020460358056266004, "worst": -0.029765674477517344, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-12-09", "score": 0.0, "ref_price": 31.28, "return": -0.020460358056266004}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-12-08", "score": 0.0, "ref_price": 31.58, "return": -0.029765674477517344}]}, "price_series": [{"date": "2016-08-08", "close": 40.22, "volume": 2653857.0}, {"date": "2016-08-09", "close": 40.28, "volume": 4724554.0}, {"date": "2016-08-10", "close": 40.22, "volume": 2794639.0}, {"date": "2016-08-11", "close": 40.19, "volume": 2750375.0}, {"date": "2016-08-12", "close": 40.14, "volume": 2630525.0}, {"date": "2016-08-15", "close": 40.04, "volume": 2703793.0}, {"date": "2016-08-16", "close": 39.98, "volume": 2238636.0}, {"date": "2016-08-17", "close": 40.04, "volume": 2906817.0}, {"date": "2016-08-18", "close": 40.06, "volume": 2739191.0}, {"date": "2016-08-19", "close": 39.99, "volume": 3035944.0}, {"date": "2016-08-22", "close": 40.05, "volume": 2468394.0}, {"date": "2016-08-23", "close": 40.1, "volume": 1810167.0}, {"date": "2016-08-24", "close": 40.04, "volume": 2123185.0}, {"date": "2016-08-25", "close": 40.05, "volume": 1882205.0}, {"date": "2016-08-26", "close": 40.1, "volume": 2057708.0}, {"date": "2016-08-29", "close": 40.16, "volume": 1845596.0}, {"date": "2016-08-30", "close": 40.14, "volume": 2545845.0}, {"date": "2016-08-31", "close": 40.1, "volume": 2742365.0}, {"date": "2016-09-01", "close": 39.85, "volume": 2993643.0}, {"date": "2016-09-02", "close": 39.96, "volume": 2263290.0}, {"date": "2016-09-06", "close": 40.01, "volume": 2676042.0}, {"date": "2016-09-07", "close": 39.98, "volume": 2333135.0}, {"date": "2016-09-08", "close": 40.01, "volume": 3032815.0}, {"date": "2016-09-09", "close": 39.53, "volume": 4879668.0}, {"date": "2016-09-12", "close": 39.66, "volume": 3660520.0}, {"date": "2016-09-13", "close": 39.34, "volume": 4207851.0}, {"date": "2016-09-14", "close": 39.41, "volume": 2712179.0}, {"date": "2016-09-15", "close": 39.44, "volume": 2144763.0}, {"date": "2016-09-16", "close": 39.35, "volume": 1988395.0}, {"date": "2016-09-19", "close": 39.35, "volume": 1832231.0}, {"date": "2016-09-20", "close": 39.42, "volume": 3424465.0}, {"date": "2016-09-21", "close": 39.6, "volume": 3231983.0}, {"date": "2016-09-22", "close": 39.81, "volume": 3295460.0}, {"date": "2016-09-23", "close": 39.83, "volume": 2239166.0}, {"date": "2016-09-26", "close": 39.63, "volume": 2592861.0}, {"date": "2016-09-27", "close": 39.69, "volume": 3043440.0}, {"date": "2016-09-28", "close": 39.79, "volume": 2241347.0}, {"date": "2016-09-29", "close": 39.33, "volume": 4077124.0}, {"date": "2016-09-30", "close": 39.5, "volume": 5354630.0}, {"date": "2016-10-03", "close": 39.33, "volume": 4108632.0}, {"date": "2016-10-04", "close": 39.22, "volume": 3605637.0}, {"date": "2016-10-05", "close": 39.2, "volume": 3488571.0}, {"date": "2016-10-06", "close": 39.19, "volume": 3240468.0}, {"date": "2016-10-07", "close": 39.17, "volume": 2185148.0}, {"date": "2016-10-10", "close": 39.23, "volume": 2922804.0}, {"date": "2016-10-11", "close": 38.93, "volume": 3448325.0}, {"date": "2016-10-12", "close": 38.71, "volume": 3367637.0}, {"date": "2016-10-13", "close": 38.75, "volume": 2557514.0}, {"date": "2016-10-14", "close": 38.87, "volume": 2251719.0}, {"date": "2016-10-17", "close": 38.87, "volume": 2384028.0}, {"date": "2016-10-18", "close": 39.19, "volume": 6106158.0}, {"date": "2016-10-19", "close": 39.25, "volume": 2414351.0}, {"date": "2016-10-20", "close": 39.27, "volume": 3219613.0}, {"date": "2016-10-21", "close": 39.36, "volume": 4956680.0}, {"date": "2016-10-24", "close": 39.39, "volume": 1988788.0}, {"date": "2016-10-25", "close": 39.45, "volume": 4626922.0}, {"date": "2016-10-26", "close": 39.33, "volume": 1963582.0}, {"date": "2016-10-27", "close": 39.19, "volume": 3456948.0}, {"date": "2016-10-28", "close": 39.02, "volume": 1458402.0}, {"date": "2016-10-31", "close": 38.95, "volume": 1649437.0}, {"date": "2016-11-01", "close": 38.71, "volume": 2493967.0}, {"date": "2016-11-02", "close": 38.31, "volume": 3622154.0}, {"date": "2016-11-03", "close": 38.04, "volume": 3776156.0}, {"date": "2016-11-04", "close": 38.14, "volume": 3961100.0}, {"date": "2016-11-07", "close": 38.24, "volume": 5068662.0}, {"date": "2016-11-08", "close": 38.14, "volume": 2270484.0}, {"date": "2016-11-09", "close": 37.93, "volume": 6000142.0}, {"date": "2016-11-10", "close": 37.38, "volume": 7818274.0}, {"date": "2016-11-11", "close": 37.34, "volume": 5883302.0}, {"date": "2016-11-14", "close": 36.78, "volume": 10143360.0}, {"date": "2016-11-15", "close": 37.46, "volume": 4085051.0}, {"date": "2016-11-16", "close": 37.77, "volume": 3026672.0}, {"date": "2016-11-17", "close": 37.48, "volume": 3668807.0}, {"date": "2016-11-18", "close": 37.16, "volume": 6250732.0}, {"date": "2016-11-21", "close": 37.4, "volume": 5260018.0}, {"date": "2016-11-22", "close": 37.68, "volume": 2382607.0}, {"date": "2016-11-23", "close": 37.59, "volume": 2921262.0}, {"date": "2016-11-25", "close": 37.67, "volume": 1397733.0}, {"date": "2016-11-28", "close": 37.61, "volume": 3343247.0}, {"date": "2016-11-29", "close": 37.66, "volume": 2203885.0}, {"date": "2016-11-30", "close": 37.48, "volume": 5035544.0}, {"date": "2016-12-01", "close": 37.06, "volume": 3957771.0}, {"date": "2016-12-02", "close": 37.02, "volume": 4104658.0}, {"date": "2016-12-05", "close": 37.08, "volume": 5401144.0}, {"date": "2016-12-06", "close": 37.15, "volume": 4141264.0}, {"date": "2016-12-07", "close": 37.23, "volume": 2641556.0}, {"date": "2016-12-08", "close": 37.22, "volume": 4858410.0}, {"date": "2016-12-09", "close": 37.13, "volume": 3860612.0}, {"date": "2016-12-12", "close": 36.95, "volume": 4048261.0}, {"date": "2016-12-13", "close": 37.0, "volume": 3290985.0}, {"date": "2016-12-14", "close": 36.9, "volume": 4492750.0}, {"date": "2016-12-15", "close": 37.03, "volume": 10213020.0}, {"date": "2016-12-16", "close": 37.12, "volume": 4388644.0}, {"date": "2016-12-19", "close": 37.27, "volume": 3979573.0}, {"date": "2016-12-20", "close": 37.34, "volume": 4360990.0}, {"date": "2016-12-21", "close": 37.45, "volume": 3657443.0}, {"date": "2016-12-22", "close": 37.32, "volume": 4613881.0}, {"date": "2016-12-23", "close": 37.35, "volume": 3256897.0}, {"date": "2016-12-27", "close": 37.16, "volume": 4910423.0}, {"date": "2016-12-28", "close": 37.12, "volume": 4409133.0}, {"date": "2016-12-29", "close": 37.14, "volume": 3615340.0}, {"date": "2016-12-30", "close": 37.21, "volume": 3903646.0}, {"date": "2017-01-03", "close": 37.5, "volume": 3169654.0}, {"date": "2017-01-04", "close": 37.95, "volume": 3877843.0}, {"date": "2017-01-05", "close": 37.92, "volume": 5284018.0}, {"date": "2017-01-06", "close": 37.9, "volume": 2380594.0}, {"date": "2017-01-09", "close": 37.85, "volume": 5588235.0}, {"date": "2017-01-10", "close": 38.01, "volume": 2862896.0}, {"date": "2017-01-11", "close": 38.19, "volume": 3021549.0}, {"date": "2017-01-12", "close": 38.1, "volume": 2505781.0}, {"date": "2017-01-13", "close": 38.11, "volume": 1891161.0}, {"date": "2017-01-17", "close": 37.98, "volume": 5488100.0}, {"date": "2017-01-18", "close": 38.0, "volume": 2125745.0}, {"date": "2017-01-19", "close": 37.66, "volume": 9150176.0}, {"date": "2017-01-20", "close": 37.75, "volume": 4897287.0}, {"date": "2017-01-23", "close": 37.9, "volume": 2379042.0}, {"date": "2017-01-24", "close": 37.97, "volume": 2177070.0}, {"date": "2017-01-25", "close": 37.84, "volume": 3224637.0}, {"date": "2017-01-26", "close": 38.0, "volume": 6387520.0}, {"date": "2017-01-27", "close": 37.97, "volume": 3623619.0}, {"date": "2017-01-30", "close": 37.98, "volume": 2116539.0}, {"date": "2017-01-31", "close": 38.1, "volume": 3081179.0}, {"date": "2017-02-01", "close": 37.9, "volume": 2750127.0}, {"date": "2017-02-02", "close": 38.06, "volume": 2081155.0}, {"date": "2017-02-03", "close": 38.16, "volume": 3665253.0}, {"date": "2017-02-06", "close": 38.23, "volume": 4564802.0}, {"date": "2017-02-07", "close": 38.25, "volume": 2855043.0}, {"date": "2017-02-08", "close": 38.49, "volume": 3041054.0}, {"date": "2017-02-09", "close": 38.43, "volume": 1903966.0}, {"date": "2017-02-10", "close": 38.46, "volume": 2334073.0}, {"date": "2017-02-13", "close": 38.5, "volume": 1723408.0}, {"date": "2017-02-14", "close": 38.5, "volume": 3266197.0}, {"date": "2017-02-15", "close": 38.55, "volume": 5089434.0}, {"date": "2017-02-16", "close": 38.49, "volume": 3622116.0}, {"date": "2017-02-17", "close": 38.5, "volume": 1776233.0}, {"date": "2017-02-21", "close": 38.5, "volume": 3500688.0}, {"date": "2017-02-22", "close": 38.52, "volume": 2697326.0}, {"date": "2017-02-23", "close": 38.66, "volume": 2603378.0}, {"date": "2017-02-24", "close": 38.74, "volume": 1472046.0}, {"date": "2017-02-27", "close": 38.78, "volume": 1934439.0}, {"date": "2017-02-28", "close": 38.7, "volume": 1903916.0}, {"date": "2017-03-01", "close": 38.4, "volume": 3846321.0}, {"date": "2017-03-02", "close": 38.33, "volume": 2965172.0}, {"date": "2017-03-03", "close": 38.37, "volume": 2705662.0}, {"date": "2017-03-06", "close": 38.37, "volume": 2626839.0}, {"date": "2017-03-07", "close": 38.25, "volume": 2234732.0}, {"date": "2017-03-08", "close": 37.96, "volume": 4750378.0}, {"date": "2017-03-09", "close": 37.77, "volume": 3992827.0}, {"date": "2017-03-10", "close": 37.9, "volume": 3600237.0}, {"date": "2017-03-13", "close": 37.92, "volume": 1591176.0}, {"date": "2017-03-14", "close": 37.92, "volume": 1325791.0}, {"date": "2017-03-15", "close": 38.33, "volume": 2511816.0}, {"date": "2017-03-16", "close": 38.4, "volume": 2167688.0}, {"date": "2017-03-17", "close": 38.46, "volume": 1602964.0}, {"date": "2017-03-20", "close": 38.4212, "volume": 1509098.0}, {"date": "2017-03-21", "close": 38.3, "volume": 2018059.0}, {"date": "2017-03-22", "close": 38.33, "volume": 1625833.0}, {"date": "2017-03-23", "close": 38.45, "volume": 2177860.0}, {"date": "2017-03-24", "close": 38.46, "volume": 2229183.0}, {"date": "2017-03-27", "close": 38.5, "volume": 2197977.0}, {"date": "2017-03-28", "close": 38.58, "volume": 2012803.0}, {"date": "2017-03-29", "close": 38.61, "volume": 1845704.0}, {"date": "2017-03-30", "close": 38.66, "volume": 2107243.0}, {"date": "2017-03-31", "close": 38.7, "volume": 1670841.0}, {"date": "2017-04-03", "close": 38.76, "volume": 2821153.0}, {"date": "2017-04-04", "close": 38.74, "volume": 1882179.0}, {"date": "2017-04-05", "close": 38.6, "volume": 3481238.0}, {"date": "2017-04-06", "close": 38.76, "volume": 2253912.0}, {"date": "2017-04-07", "close": 38.71, "volume": 1711937.0}, {"date": "2017-04-10", "close": 38.84, "volume": 2190787.0}, {"date": "2017-04-11", "close": 38.77, "volume": 2261396.0}, {"date": "2017-04-12", "close": 38.77, "volume": 1505901.0}, {"date": "2017-04-13", "close": 38.72, "volume": 1772360.0}, {"date": "2017-04-17", "close": 38.86, "volume": 1914486.0}, {"date": "2017-04-18", "close": 38.86, "volume": 2239970.0}, {"date": "2017-04-19", "close": 38.8, "volume": 1707007.0}, {"date": "2017-04-20", "close": 38.85, "volume": 1647322.0}, {"date": "2017-04-21", "close": 38.93, "volume": 2667410.0}, {"date": "2017-04-24", "close": 38.97, "volume": 1909767.0}, {"date": "2017-04-25", "close": 38.94, "volume": 1766708.0}, {"date": "2017-04-26", "close": 38.97, "volume": 1972165.0}, {"date": "2017-04-27", "close": 39.01, "volume": 1835114.0}, {"date": "2017-04-28", "close": 39.01, "volume": 1937609.0}, {"date": "2017-05-01", "close": 39.07, "volume": 3234762.0}, {"date": "2017-05-02", "close": 38.9, "volume": 2936670.0}, {"date": "2017-05-03", "close": 38.94, "volume": 5112435.0}, {"date": "2017-05-04", "close": 38.83, "volume": 2645711.0}, {"date": "2017-05-05", "close": 38.91, "volume": 2569926.0}, {"date": "2017-05-08", "close": 38.93, "volume": 3067458.0}, {"date": "2017-05-09", "close": 38.86, "volume": 2252551.0}, {"date": "2017-05-10", "close": 38.88, "volume": 1254728.0}, {"date": "2017-05-11", "close": 38.81, "volume": 1299188.0}, {"date": "2017-05-12", "close": 38.89, "volume": 1601053.0}, {"date": "2017-05-15", "close": 38.92, "volume": 1641156.0}, {"date": "2017-05-16", "close": 38.94, "volume": 2085374.0}, {"date": "2017-05-17", "close": 38.82, "volume": 2646923.0}, {"date": "2017-05-18", "close": 38.74, "volume": 1836401.0}, {"date": "2017-05-19", "close": 38.75, "volume": 2277311.0}, {"date": "2017-05-22", "close": 38.89, "volume": 1741436.0}, {"date": "2017-05-23", "close": 38.94, "volume": 2349573.0}, {"date": "2017-05-24", "close": 38.95, "volume": 2458929.0}, {"date": "2017-05-25", "close": 38.98, "volume": 2527984.0}, {"date": "2017-05-26", "close": 39.08, "volume": 1779637.0}, {"date": "2017-05-30", "close": 38.99, "volume": 2155258.0}, {"date": "2017-05-31", "close": 39.04, "volume": 2090951.0}, {"date": "2017-06-01", "close": 38.87, "volume": 2611313.0}, {"date": "2017-06-02", "close": 38.98, "volume": 1725770.0}, {"date": "2017-06-05", "close": 38.9, "volume": 2490523.0}, {"date": "2017-06-06", "close": 38.86, "volume": 2475701.0}, {"date": "2017-06-07", "close": 38.81, "volume": 2184284.0}, {"date": "2017-06-08", "close": 38.88, "volume": 1613776.0}, {"date": "2017-06-09", "close": 38.79, "volume": 2052494.0}, {"date": "2017-06-12", "close": 38.83, "volume": 1264636.0}, {"date": "2017-06-13", "close": 38.92, "volume": 2132867.0}, {"date": "2017-06-14", "close": 38.94, "volume": 3240598.0}, {"date": "2017-06-15", "close": 38.97, "volume": 2159544.0}, {"date": "2017-06-16", "close": 38.98, "volume": 2214227.0}, {"date": "2017-06-19", "close": 39.08, "volume": 2309465.0}, {"date": "2017-06-20", "close": 39.03, "volume": 2285181.0}, {"date": "2017-06-21", "close": 39.01, "volume": 1912775.0}, {"date": "2017-06-22", "close": 39.1, "volume": 2237272.0}, {"date": "2017-06-23", "close": 39.15, "volume": 1502068.0}, {"date": "2017-06-26", "close": 39.22, "volume": 2227293.0}, {"date": "2017-06-27", "close": 39.13, "volume": 1925226.0}, {"date": "2017-06-28", "close": 39.2, "volume": 2597933.0}, {"date": "2017-06-29", "close": 39.07, "volume": 2370864.0}, {"date": "2017-06-30", "close": 39.17, "volume": 2304361.0}, {"date": "2017-07-03", "close": 39.11, "volume": 2063217.0}, {"date": "2017-07-05", "close": 39.28, "volume": 2944014.0}, {"date": "2017-07-06", "close": 38.98, "volume": 3011343.0}, {"date": "2017-07-07", "close": 39.01, "volume": 2659771.0}, {"date": "2017-07-10", "close": 39.06, "volume": 3179084.0}, {"date": "2017-07-11", "close": 38.99, "volume": 2267356.0}, {"date": "2017-07-12", "close": 39.07, "volume": 2601021.0}, {"date": "2017-07-13", "close": 39.0, "volume": 2255714.0}, {"date": "2017-07-14", "close": 39.06, "volume": 2560906.0}, {"date": "2017-07-17", "close": 39.05, "volume": 1878780.0}, {"date": "2017-07-18", "close": 39.13, "volume": 2556344.0}, {"date": "2017-07-19", "close": 39.18, "volume": 2579279.0}, {"date": "2017-07-20", "close": 39.19, "volume": 2490587.0}, {"date": "2017-07-21", "close": 39.3, "volume": 3817043.0}, {"date": "2017-07-24", "close": 39.28, "volume": 1854405.0}, {"date": "2017-07-25", "close": 39.14, "volume": 2914454.0}, {"date": "2017-07-26", "close": 39.24, "volume": 2369105.0}, {"date": "2017-07-27", "close": 39.18, "volume": 2789491.0}, {"date": "2017-07-28", "close": 39.27, "volume": 1832680.0}, {"date": "2017-07-31", "close": 39.25, "volume": 2311726.0}, {"date": "2017-08-01", "close": 39.2, "volume": 3110887.0}, {"date": "2017-08-02", "close": 39.15, "volume": 2074974.0}, {"date": "2017-08-03", "close": 39.15, "volume": 2739173.0}, {"date": "2017-08-04", "close": 39.11, "volume": 2405963.0}, {"date": "2017-08-07", "close": 39.15, "volume": 2141362.0}, {"date": "2017-08-08", "close": 39.03, "volume": 1968738.0}, {"date": "2017-08-09", "close": 38.97, "volume": 2093259.0}, {"date": "2017-08-10", "close": 38.62, "volume": 4438054.0}, {"date": "2017-08-11", "close": 38.63, "volume": 4638139.0}, {"date": "2017-08-14", "close": 38.83, "volume": 1882242.0}, {"date": "2017-08-15", "close": 38.89, "volume": 1803548.0}, {"date": "2017-08-16", "close": 38.92, "volume": 1821057.0}, {"date": "2017-08-17", "close": 38.75, "volume": 2013820.0}, {"date": "2017-08-18", "close": 38.77, "volume": 1780868.0}, {"date": "2017-08-21", "close": 38.74, "volume": 1842400.0}, {"date": "2017-08-22", "close": 38.78, "volume": 6747089.0}, {"date": "2017-08-23", "close": 38.79, "volume": 1271917.0}, {"date": "2017-08-24", "close": 38.84, "volume": 1107223.0}, {"date": "2017-08-25", "close": 38.845, "volume": 1495705.0}, {"date": "2017-08-28", "close": 38.89, "volume": 1556510.0}, {"date": "2017-08-29", "close": 38.855, "volume": 2072141.0}, {"date": "2017-08-30", "close": 38.9, "volume": 1349668.0}, {"date": "2017-08-31", "close": 39.05, "volume": 2142234.0}, {"date": "2017-09-01", "close": 38.83, "volume": 2399575.0}, {"date": "2017-09-05", "close": 38.82, "volume": 1945583.0}, {"date": "2017-09-06", "close": 38.9, "volume": 2328676.0}, {"date": "2017-09-07", "close": 38.84, "volume": 2002864.0}, {"date": "2017-09-08", "close": 38.76, "volume": 1488003.0}, {"date": "2017-09-11", "close": 38.88, "volume": 1524179.0}, {"date": "2017-09-12", "close": 38.93, "volume": 1202413.0}, {"date": "2017-09-13", "close": 38.85, "volume": 1564630.0}, {"date": "2017-09-14", "close": 38.87, "volume": 1305968.0}, {"date": "2017-09-15", "close": 38.91, "volume": 1573073.0}, {"date": "2017-09-18", "close": 38.89, "volume": 1276714.0}, {"date": "2017-09-19", "close": 38.86, "volume": 1530227.0}, {"date": "2017-09-20", "close": 38.84, "volume": 1510947.0}, {"date": "2017-09-21", "close": 38.83, "volume": 1873831.0}, {"date": "2017-09-22", "close": 38.79, "volume": 1875126.0}, {"date": "2017-09-25", "close": 38.87, "volume": 1511983.0}, {"date": "2017-09-26", "close": 38.86, "volume": 1836839.0}, {"date": "2017-09-27", "close": 38.8, "volume": 2093828.0}, {"date": "2017-09-28", "close": 38.8, "volume": 1630748.0}, {"date": "2017-09-29", "close": 38.81, "volume": 3573748.0}, {"date": "2017-10-02", "close": 38.53, "volume": 4442107.0}, {"date": "2017-10-03", "close": 38.52, "volume": 3843735.0}, {"date": "2017-10-04", "close": 38.51, "volume": 3753209.0}, {"date": "2017-10-05", "close": 38.48, "volume": 3718005.0}, {"date": "2017-10-06", "close": 38.31, "volume": 5702739.0}, {"date": "2017-10-09", "close": 38.32, "volume": 3416402.0}, {"date": "2017-10-10", "close": 38.4, "volume": 2166077.0}, {"date": "2017-10-11", "close": 38.41, "volume": 2872683.0}, {"date": "2017-10-12", "close": 38.51, "volume": 2238624.0}, {"date": "2017-10-13", "close": 38.55, "volume": 1633906.0}, {"date": "2017-10-16", "close": 38.49, "volume": 1875171.0}, {"date": "2017-10-17", "close": 38.48, "volume": 2016904.0}, {"date": "2017-10-18", "close": 38.45, "volume": 1753126.0}, {"date": "2017-10-19", "close": 38.5, "volume": 1431092.0}, {"date": "2017-10-20", "close": 38.59, "volume": 2642907.0}, {"date": "2017-10-23", "close": 38.61, "volume": 1992611.0}, {"date": "2017-10-24", "close": 38.59, "volume": 1655601.0}, {"date": "2017-10-25", "close": 38.42, "volume": 2436857.0}, {"date": "2017-10-26", "close": 38.41, "volume": 1777647.0}, {"date": "2017-10-27", "close": 38.51, "volume": 1227255.0}, {"date": "2017-10-30", "close": 38.41, "volume": 2345711.0}, {"date": "2017-10-31", "close": 38.49, "volume": 2065920.0}, {"date": "2017-11-01", "close": 38.28, "volume": 2713827.0}, {"date": "2017-11-02", "close": 38.29, "volume": 2078963.0}, {"date": "2017-11-03", "close": 38.295, "volume": 2498847.0}, {"date": "2017-11-06", "close": 38.23, "volume": 4385238.0}, {"date": "2017-11-07", "close": 38.26, "volume": 1730215.0}, {"date": "2017-11-08", "close": 38.33, "volume": 1616430.0}, {"date": "2017-11-09", "close": 38.27, "volume": 2377073.0}, {"date": "2017-11-10", "close": 38.19, "volume": 2343147.0}, {"date": "2017-11-13", "close": 38.21, "volume": 1695455.0}, {"date": "2017-11-14", "close": 38.16, "volume": 2597968.0}, {"date": "2017-11-15", "close": 38.17, "volume": 1777725.0}, {"date": "2017-11-16", "close": 38.26, "volume": 1313195.0}, {"date": "2017-11-17", "close": 38.38, "volume": 1605308.0}, {"date": "2017-11-20", "close": 38.52, "volume": 2369989.0}, {"date": "2017-11-21", "close": 38.54, "volume": 1168916.0}, {"date": "2017-11-22", "close": 38.61, "volume": 1351481.0}, {"date": "2017-11-24", "close": 38.64, "volume": 465818.0}, {"date": "2017-11-27", "close": 38.65, "volume": 3154448.0}, {"date": "2017-11-28", "close": 38.61, "volume": 1530005.0}, {"date": "2017-11-29", "close": 38.55, "volume": 2750439.0}, {"date": "2017-11-30", "close": 38.56, "volume": 2682074.0}, {"date": "2017-12-01", "close": 38.46, "volume": 3042098.0}, {"date": "2017-12-04", "close": 38.43, "volume": 3133892.0}, {"date": "2017-12-05", "close": 38.43, "volume": 2979505.0}, {"date": "2017-12-06", "close": 38.46, "volume": 1804482.0}, {"date": "2017-12-07", "close": 38.54, "volume": 3677096.0}, {"date": "2017-12-08", "close": 38.54, "volume": 1588792.0}, {"date": "2017-12-11", "close": 38.51, "volume": 1606186.0}, {"date": "2017-12-12", "close": 38.37, "volume": 2758620.0}, {"date": "2017-12-13", "close": 38.26, "volume": 4548036.0}, {"date": "2017-12-14", "close": 38.24, "volume": 2391005.0}, {"date": "2017-12-15", "close": 38.38, "volume": 1882998.0}, {"date": "2017-12-18", "close": 38.33, "volume": 2884489.0}, {"date": "2017-12-19", "close": 38.3, "volume": 2791728.0}, {"date": "2017-12-20", "close": 38.27, "volume": 2440579.0}, {"date": "2017-12-21", "close": 38.19, "volume": 2258311.0}, {"date": "2017-12-22", "close": 38.11, "volume": 3168443.0}, {"date": "2017-12-26", "close": 38.07, "volume": 1801118.0}, {"date": "2017-12-27", "close": 38.13, "volume": 2462024.0}, {"date": "2017-12-28", "close": 38.08, "volume": 2222801.0}, {"date": "2017-12-29", "close": 38.07, "volume": 2637251.0}, {"date": "2018-01-02", "close": 37.86, "volume": 5148318.0}, {"date": "2018-01-03", "close": 37.93, "volume": 4773725.0}, {"date": "2018-01-04", "close": 37.96, "volume": 3919586.0}, {"date": "2018-01-05", "close": 37.97, "volume": 3318292.0}, {"date": "2018-01-08", "close": 38.04, "volume": 4622804.0}, {"date": "2018-01-09", "close": 38.14, "volume": 3522251.0}, {"date": "2018-01-10", "close": 38.07, "volume": 3479715.0}, {"date": "2018-01-11", "close": 38.19, "volume": 2676648.0}, {"date": "2018-01-12", "close": 38.12, "volume": 2639549.0}, {"date": "2018-01-16", "close": 38.02, "volume": 4044840.0}, {"date": "2018-01-17", "close": 37.94, "volume": 3297629.0}, {"date": "2018-01-18", "close": 37.8, "volume": 3672035.0}, {"date": "2018-01-19", "close": 37.95, "volume": 4022935.0}, {"date": "2018-01-22", "close": 37.94, "volume": 2626880.0}, {"date": "2018-01-23", "close": 38.04, "volume": 2465714.0}, {"date": "2018-01-24", "close": 37.99, "volume": 2573574.0}, {"date": "2018-01-25", "close": 37.97, "volume": 1815621.0}, {"date": "2018-01-26", "close": 37.9, "volume": 3403249.0}, {"date": "2018-01-29", "close": 37.58, "volume": 4728736.0}, {"date": "2018-01-30", "close": 37.42, "volume": 4596562.0}, {"date": "2018-01-31", "close": 37.62, "volume": 3187092.0}, {"date": "2018-02-01", "close": 37.23, "volume": 3920190.0}, {"date": "2018-02-02", "close": 36.97, "volume": 5881288.0}, {"date": "2018-02-05", "close": 36.9, "volume": 6056161.0}, {"date": "2018-02-06", "close": 36.97, "volume": 7285415.0}, {"date": "2018-02-07", "close": 37.05, "volume": 3612054.0}, {"date": "2018-02-08", "close": 36.79, "volume": 5050222.0}, {"date": "2018-02-09", "close": 36.84, "volume": 5470883.0}, {"date": "2018-02-12", "close": 36.94, "volume": 2447937.0}, {"date": "2018-02-13", "close": 36.93, "volume": 2395757.0}, {"date": "2018-02-14", "close": 36.86, "volume": 2904630.0}, {"date": "2018-02-15", "close": 36.94, "volume": 2298925.0}, {"date": "2018-02-16", "close": 37.08, "volume": 2482678.0}, {"date": "2018-02-20", "close": 37.1, "volume": 2199841.0}, {"date": "2018-02-21", "close": 37.11, "volume": 2542446.0}, {"date": "2018-02-22", "close": 37.18, "volume": 2352875.0}, {"date": "2018-02-23", "close": 37.3, "volume": 1669535.0}, {"date": "2018-02-26", "close": 37.44, "volume": 1874955.0}, {"date": "2018-02-27", "close": 37.48, "volume": 3041597.0}, {"date": "2018-02-28", "close": 37.53, "volume": 2926066.0}, {"date": "2018-03-01", "close": 37.32, "volume": 1699321.0}, {"date": "2018-03-02", "close": 37.27, "volume": 1855749.0}, {"date": "2018-03-05", "close": 37.42, "volume": 4293066.0}, {"date": "2018-03-06", "close": 37.51, "volume": 2460591.0}, {"date": "2018-03-07", "close": 37.57, "volume": 1611119.0}, {"date": "2018-03-08", "close": 37.59, "volume": 1284005.0}, {"date": "2018-03-09", "close": 37.56, "volume": 1277079.0}, {"date": "2018-03-12", "close": 37.54, "volume": 1253812.0}, {"date": "2018-03-13", "close": 37.6, "volume": 2126542.0}, {"date": "2018-03-14", "close": 37.62, "volume": 2289024.0}, {"date": "2018-03-15", "close": 37.66, "volume": 1589967.0}, {"date": "2018-03-16", "close": 37.67, "volume": 1641640.0}, {"date": "2018-03-19", "close": 37.63, "volume": 1866304.0}, {"date": "2018-03-20", "close": 37.52, "volume": 1315196.0}, {"date": "2018-03-21", "close": 37.59, "volume": 2012813.0}, {"date": "2018-03-22", "close": 37.47, "volume": 1664133.0}, {"date": "2018-03-23", "close": 37.43, "volume": 2157616.0}, {"date": "2018-03-26", "close": 37.43, "volume": 1952114.0}, {"date": "2018-03-27", "close": 37.4, "volume": 2824519.0}, {"date": "2018-03-28", "close": 37.49, "volume": 2006405.0}, {"date": "2018-03-29", "close": 37.56, "volume": 2068433.0}, {"date": "2018-04-02", "close": 37.28, "volume": 2868594.0}, {"date": "2018-04-03", "close": 37.14, "volume": 4655013.0}, {"date": "2018-04-04", "close": 37.15, "volume": 3135501.0}, {"date": "2018-04-05", "close": 37.24, "volume": 1781245.0}, {"date": "2018-04-06", "close": 37.2, "volume": 2097788.0}, {"date": "2018-04-09", "close": 37.24, "volume": 1654964.0}, {"date": "2018-04-10", "close": 37.3, "volume": 1714038.0}, {"date": "2018-04-11", "close": 37.3, "volume": 1315821.0}, {"date": "2018-04-12", "close": 37.25, "volume": 1529906.0}, {"date": "2018-04-13", "close": 37.17, "volume": 1692034.0}, {"date": "2018-04-16", "close": 37.24, "volume": 1732350.0}, {"date": "2018-04-17", "close": 37.3, "volume": 2846812.0}, {"date": "2018-04-18", "close": 37.34, "volume": 2416706.0}, {"date": "2018-04-19", "close": 37.31, "volume": 2212753.0}, {"date": "2018-04-20", "close": 37.29, "volume": 2511827.0}, {"date": "2018-04-23", "close": 37.25, "volume": 2053896.0}, {"date": "2018-04-24", "close": 37.17, "volume": 2194350.0}, {"date": "2018-04-25", "close": 37.02, "volume": 2991269.0}, {"date": "2018-04-26", "close": 37.05, "volume": 1300337.0}, {"date": "2018-04-27", "close": 37.1, "volume": 1013718.0}, {"date": "2018-04-30", "close": 37.13, "volume": 1535212.0}, {"date": "2018-05-01", "close": 36.97, "volume": 1601397.0}, {"date": "2018-05-02", "close": 36.93, "volume": 1620570.0}, {"date": "2018-05-03", "close": 36.97, "volume": 1731569.0}, {"date": "2018-05-04", "close": 36.99, "volume": 2591014.0}, {"date": "2018-05-07", "close": 37.05, "volume": 2101965.0}, {"date": "2018-05-08", "close": 36.97, "volume": 1986781.0}, {"date": "2018-05-09", "close": 36.97, "volume": 1704372.0}, {"date": "2018-05-10", "close": 37.03, "volume": 1834087.0}, {"date": "2018-05-11", "close": 37.06, "volume": 1889682.0}, {"date": "2018-05-14", "close": 37.09, "volume": 1668678.0}, {"date": "2018-05-15", "close": 36.91, "volume": 2368020.0}, {"date": "2018-05-16", "close": 36.94, "volume": 2049556.0}, {"date": "2018-05-17", "close": 36.93, "volume": 2102095.0}, {"date": "2018-05-18", "close": 36.96, "volume": 1339399.0}, {"date": "2018-05-21", "close": 36.94, "volume": 1983767.0}, {"date": "2018-05-22", "close": 36.95, "volume": 2377318.0}, {"date": "2018-05-23", "close": 37.03, "volume": 2394365.0}, {"date": "2018-05-24", "close": 37.15, "volume": 3357987.0}, {"date": "2018-05-25", "close": 37.16, "volume": 2428899.0}, {"date": "2018-05-29", "close": 37.22, "volume": 3208646.0}, {"date": "2018-05-30", "close": 37.25, "volume": 2492013.0}, {"date": "2018-05-31", "close": 37.25, "volume": 3904673.0}, {"date": "2018-06-01", "close": 37.19, "volume": 3258537.0}, {"date": "2018-06-04", "close": 37.32, "volume": 2203864.0}, {"date": "2018-06-05", "close": 37.4, "volume": 2708054.0}, {"date": "2018-06-06", "close": 37.44, "volume": 2129313.0}, {"date": "2018-06-07", "close": 37.49, "volume": 2308497.0}, {"date": "2018-06-08", "close": 37.51, "volume": 1286050.0}, {"date": "2018-06-11", "close": 37.52, "volume": 2093287.0}, {"date": "2018-06-12", "close": 37.49, "volume": 2097161.0}, {"date": "2018-06-13", "close": 37.44, "volume": 1930146.0}, {"date": "2018-06-14", "close": 37.53, "volume": 1278974.0}, {"date": "2018-06-15", "close": 37.58, "volume": 1204354.0}, {"date": "2018-06-18", "close": 37.54, "volume": 1474140.0}, {"date": "2018-06-19", "close": 37.58, "volume": 1863403.0}, {"date": "2018-06-20", "close": 37.53, "volume": 1699063.0}, {"date": "2018-06-21", "close": 37.51, "volume": 1113726.0}, {"date": "2018-06-22", "close": 37.57, "volume": 1138851.0}, {"date": "2018-06-25", "close": 37.53, "volume": 1234128.0}, {"date": "2018-06-26", "close": 37.58, "volume": 1488791.0}, {"date": "2018-06-27", "close": 37.55, "volume": 1396874.0}, {"date": "2018-06-28", "close": 37.62, "volume": 1356027.0}, {"date": "2018-06-29", "close": 37.71, "volume": 2702648.0}, {"date": "2018-07-02", "close": 37.91, "volume": 5236294.0}, {"date": "2018-07-03", "close": 37.83, "volume": 4685807.0}, {"date": "2018-07-05", "close": 37.92, "volume": 4663203.0}, {"date": "2018-07-06", "close": 38.0, "volume": 4772142.0}, {"date": "2018-07-09", "close": 37.97, "volume": 5899883.0}, {"date": "2018-07-10", "close": 37.99, "volume": 4087407.0}, {"date": "2018-07-11", "close": 37.88, "volume": 3514965.0}, {"date": "2018-07-12", "close": 37.88, "volume": 2959210.0}, {"date": "2018-07-13", "close": 37.67, "volume": 5475585.0}, {"date": "2018-07-16", "close": 37.6, "volume": 2898479.0}, {"date": "2018-07-17", "close": 37.54, "volume": 2165867.0}, {"date": "2018-07-18", "close": 37.51, "volume": 2050520.0}, {"date": "2018-07-19", "close": 37.64, "volume": 2162598.0}, {"date": "2018-07-20", "close": 37.74, "volume": 2969016.0}, {"date": "2018-07-23", "close": 37.69, "volume": 2024608.0}, {"date": "2018-07-24", "close": 37.7, "volume": 1811774.0}, {"date": "2018-07-25", "close": 37.76, "volume": 3090758.0}, {"date": "2018-07-26", "close": 37.75, "volume": 3450722.0}, {"date": "2018-07-27", "close": 37.6, "volume": 3191113.0}, {"date": "2018-07-30", "close": 37.57, "volume": 1660667.0}, {"date": "2018-07-31", "close": 37.59, "volume": 1984932.0}, {"date": "2018-08-01", "close": 37.35, "volume": 2840488.0}, {"date": "2018-08-02", "close": 37.37, "volume": 1917416.0}, {"date": "2018-08-03", "close": 37.47, "volume": 2378549.0}, {"date": "2018-08-06", "close": 37.49, "volume": 3103028.0}, {"date": "2018-08-07", "close": 37.48, "volume": 2229735.0}, {"date": "2018-08-08", "close": 37.45, "volume": 1571401.0}, {"date": "2018-08-09", "close": 37.37, "volume": 1896926.0}, {"date": "2018-08-10", "close": 37.34, "volume": 1599033.0}, {"date": "2018-08-13", "close": 37.32, "volume": 1587517.0}, {"date": "2018-08-14", "close": 37.4, "volume": 1496994.0}, {"date": "2018-08-15", "close": 37.38, "volume": 3191803.0}, {"date": "2018-08-16", "close": 37.47, "volume": 1266186.0}, {"date": "2018-08-17", "close": 37.56, "volume": 2111643.0}, {"date": "2018-08-20", "close": 37.64, "volume": 3504512.0}, {"date": "2018-08-21", "close": 37.68, "volume": 1376120.0}, {"date": "2018-08-22", "close": 37.64, "volume": 1838977.0}, {"date": "2018-08-23", "close": 37.61, "volume": 1546045.0}, {"date": "2018-08-24", "close": 37.76, "volume": 2952574.0}, {"date": "2018-08-27", "close": 37.76, "volume": 1642961.0}, {"date": "2018-08-28", "close": 37.84, "volume": 4759917.0}, {"date": "2018-08-29", "close": 37.91, "volume": 2973733.0}, {"date": "2018-08-30", "close": 37.83, "volume": 2094745.0}, {"date": "2018-08-31", "close": 37.94, "volume": 2001275.0}, {"date": "2018-09-04", "close": 37.5, "volume": 5114618.0}, {"date": "2018-09-05", "close": 37.33, "volume": 4621601.0}, {"date": "2018-09-06", "close": 37.29, "volume": 3962750.0}, {"date": "2018-09-07", "close": 37.1, "volume": 5626228.0}, {"date": "2018-09-10", "close": 37.22, "volume": 3011339.0}, {"date": "2018-09-11", "close": 37.26, "volume": 2186148.0}, {"date": "2018-09-12", "close": 37.3, "volume": 2663676.0}, {"date": "2018-09-13", "close": 37.27, "volume": 1856675.0}, {"date": "2018-09-14", "close": 37.34, "volume": 1859892.0}, {"date": "2018-09-17", "close": 37.25, "volume": 2496121.0}, {"date": "2018-09-18", "close": 37.21, "volume": 2619682.0}, {"date": "2018-09-19", "close": 37.08, "volume": 3854946.0}, {"date": "2018-09-20", "close": 37.1, "volume": 2633886.0}, {"date": "2018-09-21", "close": 37.15, "volume": 1428436.0}, {"date": "2018-09-24", "close": 37.11, "volume": 1655689.0}, {"date": "2018-09-25", "close": 37.05, "volume": 3088496.0}, {"date": "2018-09-26", "close": 37.02, "volume": 3271598.0}, {"date": "2018-09-27", "close": 37.06, "volume": 3035159.0}, {"date": "2018-09-28", "close": 37.13, "volume": 2796728.0}, {"date": "2018-10-01", "close": 36.68, "volume": 6480254.0}, {"date": "2018-10-02", "close": 36.58, "volume": 7623888.0}, {"date": "2018-10-03", "close": 36.34, "volume": 9014674.0}, {"date": "2018-10-04", "close": 36.05, "volume": 8823829.0}, {"date": "2018-10-05", "close": 36.05, "volume": 7938647.0}, {"date": "2018-10-08", "close": 36.11, "volume": 2890245.0}, {"date": "2018-10-09", "close": 36.22, "volume": 3126179.0}, {"date": "2018-10-10", "close": 35.94, "volume": 4539772.0}, {"date": "2018-10-11", "close": 35.91, "volume": 3547050.0}, {"date": "2018-10-12", "close": 35.85, "volume": 7247503.0}, {"date": "2018-10-15", "close": 35.91, "volume": 4207039.0}, {"date": "2018-10-16", "close": 35.98, "volume": 3838969.0}, {"date": "2018-10-17", "close": 36.0, "volume": 2523997.0}, {"date": "2018-10-18", "close": 36.08, "volume": 2624080.0}, {"date": "2018-10-19", "close": 36.21, "volume": 3160850.0}, {"date": "2018-10-22", "close": 36.24, "volume": 2756250.0}, {"date": "2018-10-23", "close": 36.13, "volume": 3072833.0}, {"date": "2018-10-24", "close": 36.0, "volume": 2175217.0}, {"date": "2018-10-25", "close": 36.22, "volume": 3493724.0}, {"date": "2018-10-26", "close": 36.1, "volume": 2807240.0}, {"date": "2018-10-29", "close": 36.13, "volume": 2491931.0}, {"date": "2018-10-30", "close": 36.11, "volume": 2115555.0}, {"date": "2018-10-31", "close": 36.14, "volume": 2483924.0}, {"date": "2018-11-01", "close": 36.02, "volume": 2133986.0}, {"date": "2018-11-02", "close": 35.89, "volume": 2432234.0}, {"date": "2018-11-05", "close": 35.89, "volume": 2086839.0}, {"date": "2018-11-06", "close": 35.99, "volume": 1717913.0}, {"date": "2018-11-07", "close": 36.07, "volume": 2062649.0}, {"date": "2018-11-08", "close": 36.1, "volume": 2139543.0}, {"date": "2018-11-09", "close": 36.11, "volume": 1634253.0}, {"date": "2018-11-12", "close": 35.94, "volume": 1355066.0}, {"date": "2018-11-13", "close": 35.91, "volume": 1806006.0}, {"date": "2018-11-14", "close": 35.82, "volume": 2063633.0}, {"date": "2018-11-15", "close": 35.68, "volume": 3412582.0}, {"date": "2018-11-16", "close": 35.76, "volume": 2300106.0}, {"date": "2018-11-19", "close": 35.55, "volume": 2206367.0}, {"date": "2018-11-20", "close": 35.27, "volume": 4661654.0}, {"date": "2018-11-21", "close": 35.46, "volume": 2613533.0}, {"date": "2018-11-23", "close": 35.37, "volume": 1551790.0}, {"date": "2018-11-26", "close": 35.36, "volume": 2659452.0}, {"date": "2018-11-27", "close": 35.3, "volume": 1960832.0}, {"date": "2018-11-28", "close": 35.34, "volume": 3379224.0}, {"date": "2018-11-29", "close": 35.25, "volume": 2502075.0}, {"date": "2018-11-30", "close": 35.18, "volume": 2603387.0}, {"date": "2018-12-03", "close": 35.02, "volume": 2839372.0}, {"date": "2018-12-04", "close": 34.87, "volume": 5530463.0}, {"date": "2018-12-06", "close": 34.71, "volume": 6188616.0}, {"date": "2018-12-07", "close": 34.75, "volume": 4363221.0}, {"date": "2018-12-10", "close": 34.75, "volume": 5980692.0}, {"date": "2018-12-11", "close": 34.81, "volume": 6016943.0}, {"date": "2018-12-12", "close": 34.75, "volume": 5671807.0}, {"date": "2018-12-13", "close": 34.65, "volume": 3437809.0}, {"date": "2018-12-14", "close": 34.56, "volume": 4241776.0}, {"date": "2018-12-17", "close": 34.36, "volume": 5131517.0}, {"date": "2018-12-18", "close": 34.01, "volume": 6434343.0}, {"date": "2018-12-19", "close": 33.96, "volume": 5491957.0}, {"date": "2018-12-20", "close": 33.76, "volume": 9297811.0}, {"date": "2018-12-21", "close": 33.62, "volume": 8101850.0}, {"date": "2018-12-24", "close": 33.41, "volume": 5583582.0}, {"date": "2018-12-26", "close": 33.62, "volume": 6120430.0}, {"date": "2018-12-27", "close": 33.57, "volume": 7396386.0}, {"date": "2018-12-28", "close": 33.9, "volume": 7708862.0}, {"date": "2018-12-31", "close": 34.23, "volume": 6438263.0}, {"date": "2019-01-02", "close": 34.55, "volume": 5087556.0}, {"date": "2019-01-03", "close": 34.61, "volume": 4713360.0}, {"date": "2019-01-04", "close": 34.98, "volume": 6269120.0}, {"date": "2019-01-07", "close": 35.09, "volume": 6220193.0}, {"date": "2019-01-08", "close": 35.18, "volume": 5430840.0}, {"date": "2019-01-09", "close": 35.11, "volume": 5745014.0}, {"date": "2019-01-10", "close": 35.22, "volume": 3026856.0}, {"date": "2019-01-11", "close": 35.36, "volume": 5439834.0}, {"date": "2019-01-14", "close": 35.34, "volume": 2668611.0}, {"date": "2019-01-15", "close": 35.36, "volume": 3562972.0}, {"date": "2019-01-16", "close": 35.33, "volume": 3847240.0}, {"date": "2019-01-17", "close": 35.43, "volume": 3457836.0}, {"date": "2019-01-18", "close": 35.5, "volume": 4138747.0}, {"date": "2019-01-22", "close": 35.43, "volume": 3592208.0}, {"date": "2019-01-23", "close": 35.48, "volume": 2204361.0}, {"date": "2019-01-24", "close": 35.67, "volume": 3377673.0}, {"date": "2019-01-25", "close": 35.79, "volume": 2529011.0}, {"date": "2019-01-28", "close": 35.77, "volume": 3164653.0}, {"date": "2019-01-29", "close": 35.83, "volume": 2712455.0}, {"date": "2019-01-30", "close": 36.1, "volume": 5613475.0}, {"date": "2019-01-31", "close": 36.16, "volume": 10269650.0}, {"date": "2019-02-01", "close": 35.85, "volume": 5489355.0}, {"date": "2019-02-04", "close": 35.86, "volume": 2734532.0}, {"date": "2019-02-05", "close": 35.86, "volume": 3016858.0}, {"date": "2019-02-06", "close": 35.78, "volume": 5733142.0}, {"date": "2019-02-07", "close": 35.58, "volume": 4666244.0}, {"date": "2019-02-08", "close": 35.65, "volume": 2223536.0}, {"date": "2019-02-11", "close": 35.66, "volume": 2556442.0}, {"date": "2019-02-12", "close": 35.92, "volume": 2705569.0}, {"date": "2019-02-13", "close": 35.99, "volume": 2232768.0}, {"date": "2019-02-14", "close": 35.96, "volume": 2801514.0}, {"date": "2019-02-15", "close": 36.15, "volume": 2390415.0}, {"date": "2019-02-19", "close": 36.18, "volume": 1760764.0}, {"date": "2019-02-20", "close": 36.19, "volume": 2415909.0}, {"date": "2019-02-21", "close": 36.14, "volume": 2334050.0}, {"date": "2019-02-22", "close": 36.22, "volume": 2406304.0}, {"date": "2019-02-25", "close": 36.24, "volume": 2077043.0}, {"date": "2019-02-26", "close": 36.15, "volume": 4492162.0}, {"date": "2019-02-27", "close": 36.2, "volume": 2290504.0}, {"date": "2019-02-28", "close": 36.2, "volume": 1704922.0}, {"date": "2019-03-01", "close": 36.29, "volume": 2723662.0}, {"date": "2019-03-04", "close": 36.29, "volume": 2482395.0}, {"date": "2019-03-05", "close": 36.3, "volume": 2697209.0}, {"date": "2019-03-06", "close": 36.4, "volume": 3948414.0}, {"date": "2019-03-07", "close": 36.25, "volume": 4201095.0}, {"date": "2019-03-08", "close": 36.34, "volume": 3919523.0}, {"date": "2019-03-11", "close": 36.37, "volume": 1491480.0}, {"date": "2019-03-12", "close": 36.45, "volume": 1691447.0}, {"date": "2019-03-13", "close": 36.55, "volume": 2822232.0}, {"date": "2019-03-14", "close": 36.57, "volume": 2487262.0}, {"date": "2019-03-15", "close": 36.63, "volume": 2433882.0}, {"date": "2019-03-18", "close": 36.6, "volume": 2757600.0}, {"date": "2019-03-19", "close": 36.45, "volume": 2198687.0}, {"date": "2019-03-20", "close": 36.42, "volume": 4702843.0}, {"date": "2019-03-21", "close": 36.51, "volume": 2612195.0}, {"date": "2019-03-22", "close": 36.39, "volume": 3464309.0}, {"date": "2019-03-25", "close": 36.33, "volume": 3045358.0}, {"date": "2019-03-26", "close": 36.43, "volume": 2572444.0}, {"date": "2019-03-27", "close": 36.34, "volume": 3003043.0}, {"date": "2019-03-28", "close": 36.4, "volume": 2641267.0}, {"date": "2019-03-29", "close": 36.55, "volume": 3914112.0}, {"date": "2019-04-01", "close": 36.59, "volume": 6005986.0}, {"date": "2019-04-02", "close": 36.64, "volume": 4585049.0}, {"date": "2019-04-03", "close": 36.69, "volume": 4233827.0}, {"date": "2019-04-04", "close": 36.75, "volume": 3878297.0}, {"date": "2019-04-05", "close": 36.81, "volume": 4242953.0}, {"date": "2019-04-08", "close": 36.7, "volume": 2542468.0}, {"date": "2019-04-09", "close": 36.6, "volume": 5049994.0}, {"date": "2019-04-10", "close": 36.65, "volume": 2809723.0}, {"date": "2019-04-11", "close": 36.68, "volume": 1480531.0}, {"date": "2019-04-12", "close": 36.68, "volume": 1946233.0}, {"date": "2019-04-15", "close": 36.7, "volume": 1363254.0}, {"date": "2019-04-16", "close": 36.7, "volume": 3576783.0}, {"date": "2019-04-17", "close": 36.62, "volume": 2206772.0}, {"date": "2019-04-18", "close": 36.55, "volume": 3454006.0}, {"date": "2019-04-22", "close": 36.56, "volume": 3371270.0}, {"date": "2019-04-23", "close": 36.64, "volume": 3337380.0}, {"date": "2019-04-24", "close": 36.67, "volume": 2946288.0}, {"date": "2019-04-25", "close": 36.56, "volume": 2729015.0}, {"date": "2019-04-26", "close": 36.58, "volume": 2596963.0}, {"date": "2019-04-29", "close": 36.61, "volume": 4236355.0}, {"date": "2019-04-30", "close": 36.62, "volume": 2651185.0}, {"date": "2019-05-01", "close": 36.7, "volume": 4077861.0}, {"date": "2019-05-02", "close": 36.44, "volume": 4143936.0}, {"date": "2019-05-03", "close": 36.49, "volume": 3360244.0}, {"date": "2019-05-06", "close": 36.5, "volume": 2333248.0}, {"date": "2019-05-07", "close": 36.35, "volume": 2695371.0}, {"date": "2019-05-08", "close": 36.37, "volume": 2780725.0}, {"date": "2019-05-09", "close": 36.36, "volume": 2561152.0}, {"date": "2019-05-10", "close": 36.44, "volume": 2552870.0}, {"date": "2019-05-13", "close": 36.27, "volume": 3364952.0}, {"date": "2019-05-14", "close": 36.48, "volume": 3124374.0}, {"date": "2019-05-15", "close": 36.59, "volume": 3598359.0}, {"date": "2019-05-16", "close": 36.62, "volume": 2585958.0}, {"date": "2019-05-17", "close": 36.52, "volume": 3745380.0}, {"date": "2019-05-20", "close": 36.39, "volume": 4021503.0}, {"date": "2019-05-21", "close": 36.53, "volume": 1906807.0}, {"date": "2019-05-22", "close": 36.58, "volume": 2295719.0}, {"date": "2019-05-23", "close": 36.52, "volume": 3422333.0}, {"date": "2019-05-24", "close": 36.61, "volume": 2103873.0}, {"date": "2019-05-28", "close": 36.57, "volume": 3194122.0}, {"date": "2019-05-29", "close": 36.6, "volume": 5538483.0}, {"date": "2019-05-30", "close": 36.65, "volume": 3272821.0}, {"date": "2019-05-31", "close": 36.54, "volume": 3753286.0}, {"date": "2019-06-03", "close": 36.37, "volume": 5350137.0}, {"date": "2019-06-04", "close": 36.54, "volume": 4191987.0}, {"date": "2019-06-05", "close": 36.59, "volume": 2624414.0}, {"date": "2019-06-06", "close": 36.59, "volume": 2448884.0}, {"date": "2019-06-07", "close": 36.72, "volume": 4419662.0}, {"date": "2019-06-10", "close": 36.73, "volume": 3711500.0}, {"date": "2019-06-11", "close": 36.66, "volume": 3173772.0}, {"date": "2019-06-12", "close": 36.68, "volume": 1642803.0}, {"date": "2019-06-13", "close": 36.77, "volume": 2631094.0}, {"date": "2019-06-14", "close": 36.82, "volume": 2649083.0}, {"date": "2019-06-17", "close": 36.89, "volume": 3857577.0}, {"date": "2019-06-18", "close": 36.96, "volume": 3604348.0}, {"date": "2019-06-19", "close": 37.03, "volume": 3477716.0}, {"date": "2019-06-20", "close": 37.09, "volume": 3640780.0}, {"date": "2019-06-21", "close": 36.96, "volume": 3753803.0}, {"date": "2019-06-24", "close": 36.93, "volume": 3470326.0}, {"date": "2019-06-25", "close": 36.86, "volume": 4311361.0}, {"date": "2019-06-26", "close": 36.81, "volume": 3214275.0}, {"date": "2019-06-27", "close": 36.83, "volume": 2743565.0}, {"date": "2019-06-28", "close": 36.85, "volume": 3275632.0}, {"date": "2019-07-01", "close": 36.87, "volume": 3830313.0}, {"date": "2019-07-02", "close": 36.89, "volume": 6254022.0}, {"date": "2019-07-03", "close": 36.96, "volume": 3425213.0}, {"date": "2019-07-05", "close": 36.85, "volume": 4085379.0}, {"date": "2019-07-08", "close": 36.77, "volume": 3024034.0}, {"date": "2019-07-09", "close": 36.77, "volume": 2745775.0}, {"date": "2019-07-10", "close": 36.9, "volume": 2664765.0}, {"date": "2019-07-11", "close": 36.91, "volume": 2452822.0}, {"date": "2019-07-12", "close": 37.0, "volume": 1984113.0}, {"date": "2019-07-15", "close": 37.03, "volume": 1695195.0}, {"date": "2019-07-16", "close": 37.02, "volume": 2418908.0}, {"date": "2019-07-17", "close": 37.15, "volume": 4057585.0}, {"date": "2019-07-18", "close": 37.2, "volume": 3478647.0}, {"date": "2019-07-19", "close": 37.19, "volume": 3243497.0}, {"date": "2019-07-22", "close": 37.2, "volume": 1778882.0}, {"date": "2019-07-23", "close": 37.25, "volume": 1989226.0}, {"date": "2019-07-24", "close": 37.38, "volume": 4517179.0}, {"date": "2019-07-25", "close": 37.26, "volume": 4108004.0}, {"date": "2019-07-26", "close": 37.32, "volume": 2150450.0}, {"date": "2019-07-29", "close": 37.41, "volume": 3187967.0}, {"date": "2019-07-30", "close": 37.35, "volume": 4096814.0}, {"date": "2019-07-31", "close": 37.35, "volume": 5423298.0}, {"date": "2019-08-01", "close": 37.21, "volume": 5159488.0}, {"date": "2019-08-02", "close": 37.25, "volume": 3876191.0}, {"date": "2019-08-05", "close": 36.88, "volume": 6204254.0}, {"date": "2019-08-06", "close": 37.02, "volume": 4441702.0}, {"date": "2019-08-07", "close": 36.9, "volume": 5766204.0}, {"date": "2019-08-08", "close": 37.03, "volume": 3494998.0}, {"date": "2019-08-09", "close": 37.06, "volume": 1963655.0}, {"date": "2019-08-12", "close": 37.03, "volume": 1845994.0}, {"date": "2019-08-13", "close": 37.21, "volume": 4050251.0}, {"date": "2019-08-14", "close": 37.16, "volume": 3903196.0}, {"date": "2019-08-15", "close": 37.31, "volume": 3894923.0}, {"date": "2019-08-16", "close": 37.25, "volume": 8235708.0}, {"date": "2019-08-19", "close": 37.3, "volume": 2921411.0}, {"date": "2019-08-20", "close": 37.34, "volume": 2737870.0}, {"date": "2019-08-21", "close": 37.45, "volume": 2943821.0}, {"date": "2019-08-22", "close": 37.48, "volume": 2528840.0}, {"date": "2019-08-23", "close": 37.32, "volume": 2636749.0}, {"date": "2019-08-26", "close": 37.34, "volume": 3236750.0}, {"date": "2019-08-27", "close": 37.37, "volume": 2905432.0}, {"date": "2019-08-28", "close": 37.41, "volume": 3334281.0}, {"date": "2019-08-29", "close": 37.39, "volume": 2823230.0}, {"date": "2019-08-30", "close": 37.41, "volume": 3400532.0}, {"date": "2019-09-03", "close": 37.255, "volume": 4336754.0}, {"date": "2019-09-04", "close": 37.36, "volume": 5026373.0}, {"date": "2019-09-05", "close": 37.38, "volume": 3509370.0}, {"date": "2019-09-06", "close": 37.45, "volume": 2770762.0}, {"date": "2019-09-09", "close": 37.35, "volume": 3294892.0}, {"date": "2019-09-10", "close": 37.17, "volume": 3083694.0}, {"date": "2019-09-11", "close": 37.15, "volume": 5213833.0}, {"date": "2019-09-12", "close": 37.21, "volume": 3275420.0}, {"date": "2019-09-13", "close": 36.91, "volume": 10444900.0}, {"date": "2019-09-16", "close": 37.05, "volume": 3548088.0}, {"date": "2019-09-17", "close": 37.17, "volume": 2216484.0}, {"date": "2019-09-18", "close": 37.27, "volume": 3139917.0}, {"date": "2019-09-19", "close": 37.32, "volume": 2508829.0}, {"date": "2019-09-20", "close": 37.41, "volume": 2130465.0}, {"date": "2019-09-23", "close": 37.49, "volume": 3048933.0}, {"date": "2019-09-24", "close": 37.44, "volume": 3458387.0}, {"date": "2019-09-25", "close": 37.42, "volume": 2097594.0}, {"date": "2019-09-26", "close": 37.46, "volume": 2816981.0}, {"date": "2019-09-27", "close": 37.41, "volume": 2542464.0}, {"date": "2019-09-30", "close": 37.53, "volume": 2491542.0}, {"date": "2019-10-01", "close": 37.32, "volume": 3863373.0}, {"date": "2019-10-02", "close": 37.17, "volume": 4014664.0}, {"date": "2019-10-03", "close": 37.23, "volume": 4289904.0}, {"date": "2019-10-04", "close": 37.29, "volume": 5208767.0}, {"date": "2019-10-07", "close": 37.26, "volume": 2954383.0}, {"date": "2019-10-08", "close": 37.16, "volume": 3659757.0}, {"date": "2019-10-09", "close": 37.24, "volume": 2000269.0}, {"date": "2019-10-10", "close": 37.29, "volume": 2831558.0}, {"date": "2019-10-11", "close": 37.36, "volume": 3051137.0}, {"date": "2019-10-14", "close": 37.49, "volume": 3810182.0}, {"date": "2019-10-15", "close": 37.49, "volume": 5338006.0}, {"date": "2019-10-16", "close": 37.56, "volume": 3819093.0}, {"date": "2019-10-17", "close": 37.59, "volume": 3304012.0}, {"date": "2019-10-18", "close": 37.55, "volume": 2509039.0}, {"date": "2019-10-21", "close": 37.53, "volume": 2475341.0}, {"date": "2019-10-22", "close": 37.6, "volume": 3196938.0}, {"date": "2019-10-23", "close": 37.68, "volume": 3155360.0}, {"date": "2019-10-24", "close": 37.665, "volume": 2324024.0}, {"date": "2019-10-25", "close": 37.65, "volume": 2741141.0}, {"date": "2019-10-28", "close": 37.54, "volume": 2690965.0}, {"date": "2019-10-29", "close": 37.5, "volume": 3126992.0}, {"date": "2019-10-30", "close": 37.56, "volume": 3235419.0}, {"date": "2019-10-31", "close": 37.53, "volume": 4373197.0}, {"date": "2019-11-01", "close": 37.35, "volume": 4658725.0}, {"date": "2019-11-04", "close": 37.39, "volume": 4321944.0}, {"date": "2019-11-05", "close": 37.25, "volume": 4822563.0}, {"date": "2019-11-06", "close": 37.31, "volume": 3913809.0}, {"date": "2019-11-07", "close": 37.03, "volume": 6164317.0}, {"date": "2019-11-08", "close": 37.04, "volume": 4857219.0}, {"date": "2019-11-11", "close": 36.96, "volume": 3572291.0}, {"date": "2019-11-12", "close": 37.07, "volume": 3006971.0}, {"date": "2019-11-13", "close": 37.26, "volume": 3447435.0}, {"date": "2019-11-14", "close": 37.28, "volume": 2638680.0}, {"date": "2019-11-15", "close": 37.32, "volume": 2672852.0}, {"date": "2019-11-18", "close": 37.26, "volume": 2615855.0}, {"date": "2019-11-19", "close": 37.23, "volume": 2686892.0}, {"date": "2019-11-20", "close": 37.25, "volume": 1680293.0}, {"date": "2019-11-21", "close": 37.23, "volume": 1953819.0}, {"date": "2019-11-22", "close": 37.19, "volume": 4042261.0}, {"date": "2019-11-25", "close": 37.26, "volume": 2823071.0}, {"date": "2019-11-26", "close": 37.33, "volume": 3268782.0}, {"date": "2019-11-27", "close": 37.31, "volume": 3558290.0}, {"date": "2019-11-29", "close": 37.2, "volume": 2898772.0}, {"date": "2019-12-02", "close": 36.8, "volume": 9062673.0}, {"date": "2019-12-03", "close": 36.77, "volume": 5627383.0}, {"date": "2019-12-04", "close": 36.82, "volume": 10154090.0}, {"date": "2019-12-05", "close": 36.82, "volume": 6587327.0}, {"date": "2019-12-06", "close": 36.86, "volume": 5958311.0}, {"date": "2019-12-09", "close": 36.88, "volume": 4161804.0}, {"date": "2019-12-10", "close": 36.95, "volume": 2651611.0}, {"date": "2019-12-11", "close": 37.08, "volume": 3431046.0}, {"date": "2019-12-12", "close": 37.1, "volume": 4476825.0}, {"date": "2019-12-13", "close": 37.24, "volume": 2261006.0}, {"date": "2019-12-16", "close": 37.37, "volume": 3309138.0}, {"date": "2019-12-17", "close": 37.48, "volume": 4301084.0}, {"date": "2019-12-18", "close": 37.52, "volume": 4134428.0}, {"date": "2019-12-19", "close": 37.4, "volume": 3409193.0}, {"date": "2019-12-20", "close": 37.44, "volume": 2032473.0}, {"date": "2019-12-23", "close": 37.5, "volume": 2569804.0}, {"date": "2019-12-24", "close": 37.52, "volume": 1180722.0}, {"date": "2019-12-26", "close": 37.57, "volume": 1709338.0}, {"date": "2019-12-27", "close": 37.51, "volume": 2601451.0}, {"date": "2019-12-30", "close": 37.44, "volume": 3487169.0}, {"date": "2019-12-31", "close": 37.59, "volume": 3845489.0}, {"date": "2020-01-02", "close": 37.81, "volume": 8140956.0}, {"date": "2020-01-03", "close": 37.89, "volume": 7713420.0}, {"date": "2020-01-06", "close": 37.86, "volume": 7330166.0}, {"date": "2020-01-07", "close": 37.81, "volume": 7141404.0}, {"date": "2020-01-08", "close": 37.85, "volume": 7098261.0}, {"date": "2020-01-09", "close": 37.87, "volume": 4572054.0}, {"date": "2020-01-10", "close": 37.92, "volume": 3318298.0}, {"date": "2020-01-13", "close": 37.97, "volume": 3874519.0}, {"date": "2020-01-14", "close": 37.98, "volume": 2794140.0}, {"date": "2020-01-15", "close": 37.98, "volume": 5077374.0}, {"date": "2020-01-16", "close": 38.01, "volume": 4576034.0}, {"date": "2020-01-17", "close": 38.07, "volume": 3897617.0}, {"date": "2020-01-21", "close": 38.07, "volume": 3335981.0}, {"date": "2020-01-22", "close": 38.05, "volume": 1968909.0}, {"date": "2020-01-23", "close": 38.05, "volume": 4088269.0}, {"date": "2020-01-24", "close": 38.05, "volume": 3259888.0}, {"date": "2020-01-27", "close": 37.95, "volume": 4302063.0}, {"date": "2020-01-28", "close": 38.06, "volume": 2437020.0}, {"date": "2020-01-29", "close": 38.14, "volume": 3396976.0}, {"date": "2020-01-30", "close": 38.23, "volume": 4727002.0}, {"date": "2020-01-31", "close": 38.16, "volume": 5390538.0}, {"date": "2020-02-03", "close": 38.0, "volume": 4009887.0}, {"date": "2020-02-04", "close": 38.06, "volume": 4992408.0}, {"date": "2020-02-05", "close": 38.16, "volume": 3178215.0}, {"date": "2020-02-06", "close": 38.15, "volume": 4409662.0}, {"date": "2020-02-07", "close": 38.11, "volume": 5397053.0}, {"date": "2020-02-10", "close": 38.2, "volume": 2361986.0}, {"date": "2020-02-11", "close": 38.29, "volume": 3576133.0}, {"date": "2020-02-12", "close": 38.23, "volume": 2986075.0}, {"date": "2020-02-13", "close": 38.2, "volume": 2646546.0}, {"date": "2020-02-14", "close": 38.26, "volume": 2545887.0}, {"date": "2020-02-18", "close": 38.24, "volume": 2730236.0}, {"date": "2020-02-19", "close": 38.07, "volume": 4368401.0}, {"date": "2020-02-20", "close": 38.16, "volume": 4507336.0}, {"date": "2020-02-21", "close": 38.05, "volume": 3168006.0}, {"date": "2020-02-24", "close": 37.56, "volume": 9369651.0}, {"date": "2020-02-25", "close": 37.11, "volume": 15389630.0}, {"date": "2020-02-26", "close": 37.14, "volume": 15037160.0}, {"date": "2020-02-27", "close": 36.66, "volume": 17533200.0}, {"date": "2020-02-28", "close": 36.3, "volume": 18624780.0}, {"date": "2020-03-02", "close": 36.69, "volume": 18615460.0}, {"date": "2020-03-03", "close": 36.66, "volume": 15631780.0}, {"date": "2020-03-04", "close": 37.24, "volume": 8691809.0}, {"date": "2020-03-05", "close": 36.85, "volume": 8669779.0}, {"date": "2020-03-06", "close": 36.36, "volume": 14560850.0}, {"date": "2020-03-09", "close": 35.0, "volume": 14266730.0}, {"date": "2020-03-10", "close": 35.38, "volume": 9953248.0}, {"date": "2020-03-11", "close": 34.79, "volume": 9713469.0}, {"date": "2020-03-12", "close": 31.34, "volume": 21992720.0}, {"date": "2020-03-13", "close": 33.48, "volume": 10915510.0}, {"date": "2020-03-16", "close": 30.14, "volume": 11762330.0}, {"date": "2020-03-17", "close": 30.25, "volume": 10469840.0}, {"date": "2020-03-18", "close": 25.12, "volume": 20690570.0}, {"date": "2020-03-19", "close": 27.21, "volume": 17346380.0}, {"date": "2020-03-20", "close": 27.75, "volume": 10979220.0}, {"date": "2020-03-23", "close": 26.21, "volume": 16728980.0}, {"date": "2020-03-24", "close": 28.29, "volume": 10036850.0}, {"date": "2020-03-25", "close": 30.37, "volume": 12405560.0}, {"date": "2020-03-26", "close": 32.38, "volume": 9968685.0}, {"date": "2020-03-27", "close": 31.47, "volume": 6938067.0}, {"date": "2020-03-30", "close": 31.8, "volume": 4981912.0}, {"date": "2020-03-31", "close": 31.84, "volume": 5988105.0}, {"date": "2020-04-01", "close": 30.1, "volume": 11540670.0}, {"date": "2020-04-02", "close": 30.29, "volume": 10906450.0}, {"date": "2020-04-03", "close": 30.01, "volume": 5652341.0}, {"date": "2020-04-06", "close": 30.93, "volume": 6334792.0}, {"date": "2020-04-07", "close": 31.8, "volume": 7237279.0}, {"date": "2020-04-08", "close": 32.72, "volume": 8539659.0}, {"date": "2020-04-09", "close": 33.97, "volume": 16355250.0}, {"date": "2020-04-13", "close": 33.61, "volume": 6957411.0}, {"date": "2020-04-14", "close": 33.83, "volume": 4896810.0}, {"date": "2020-04-15", "close": 33.5, "volume": 5637915.0}, {"date": "2020-04-16", "close": 33.45, "volume": 4215108.0}, {"date": "2020-04-17", "close": 33.86, "volume": 5064828.0}, {"date": "2020-04-20", "close": 33.7, "volume": 3257358.0}, {"date": "2020-04-21", "close": 33.18, "volume": 5206887.0}, {"date": "2020-04-22", "close": 33.47, "volume": 4369811.0}, {"date": "2020-04-23", "close": 33.7, "volume": 3254198.0}, {"date": "2020-04-24", "close": 34.01, "volume": 4668230.0}, {"date": "2020-04-27", "close": 34.1, "volume": 3724884.0}, {"date": "2020-04-28", "close": 34.11, "volume": 4427524.0}, {"date": "2020-04-29", "close": 34.65, "volume": 4668171.0}, {"date": "2020-04-30", "close": 34.65, "volume": 3941804.0}, {"date": "2020-05-01", "close": 33.96, "volume": 5847976.0}, {"date": "2020-05-04", "close": 33.99, "volume": 3391685.0}, {"date": "2020-05-05", "close": 33.99, "volume": 3920344.0}, {"date": "2020-05-06", "close": 33.86, "volume": 3285533.0}, {"date": "2020-05-07", "close": 34.05, "volume": 2720440.0}, {"date": "2020-05-08", "close": 34.26, "volume": 2567220.0}, {"date": "2020-05-11", "close": 34.25, "volume": 7592703.0}, {"date": "2020-05-12", "close": 34.1, "volume": 2726671.0}, {"date": "2020-05-13", "close": 33.65, "volume": 5776870.0}, {"date": "2020-05-14", "close": 33.55, "volume": 6042086.0}, {"date": "2020-05-15", "close": 33.44, "volume": 3459086.0}, {"date": "2020-05-18", "close": 33.92, "volume": 2752757.0}, {"date": "2020-05-19", "close": 33.94, "volume": 2857151.0}, {"date": "2020-05-20", "close": 34.11, "volume": 2239119.0}, {"date": "2020-05-21", "close": 34.16, "volume": 3094759.0}, {"date": "2020-05-22", "close": 34.33, "volume": 1883839.0}, {"date": "2020-05-26", "close": 34.63, "volume": 2405003.0}, {"date": "2020-05-27", "close": 34.84, "volume": 3089423.0}, {"date": "2020-05-28", "close": 34.94, "volume": 2381785.0}, {"date": "2020-05-29", "close": 35.14, "volume": 3833328.0}, {"date": "2020-06-01", "close": 35.0, "volume": 2295171.0}, {"date": "2020-06-02", "close": 35.14, "volume": 2802433.0}, {"date": "2020-06-03", "close": 35.28, "volume": 3128007.0}, {"date": "2020-06-04", "close": 35.3, "volume": 2279474.0}, {"date": "2020-06-05", "close": 35.61, "volume": 4698798.0}, {"date": "2020-06-08", "close": 35.86, "volume": 4394833.0}, {"date": "2020-06-09", "close": 35.69, "volume": 3116614.0}, {"date": "2020-06-10", "close": 35.59, "volume": 3591418.0}, {"date": "2020-06-11", "close": 34.47, "volume": 7097852.0}, {"date": "2020-06-12", "close": 34.4, "volume": 10572140.0}, {"date": "2020-06-15", "close": 34.63, "volume": 5942566.0}, {"date": "2020-06-16", "close": 35.0, "volume": 2988763.0}, {"date": "2020-06-17", "close": 35.04, "volume": 2943851.0}, {"date": "2020-06-18", "close": 34.96, "volume": 2380942.0}, {"date": "2020-06-19", "close": 35.03, "volume": 2860619.0}, {"date": "2020-06-22", "close": 34.87, "volume": 3585275.0}, {"date": "2020-06-23", "close": 34.9, "volume": 3965832.0}, {"date": "2020-06-24", "close": 34.7, "volume": 5232303.0}, {"date": "2020-06-25", "close": 34.65, "volume": 4290755.0}, {"date": "2020-06-26", "close": 34.47, "volume": 2730498.0}, {"date": "2020-06-29", "close": 34.51, "volume": 2956331.0}, {"date": "2020-06-30", "close": 34.64, "volume": 4667978.0}, {"date": "2020-07-01", "close": 34.54, "volume": 3143714.0}, {"date": "2020-07-02", "close": 34.71, "volume": 2461251.0}, {"date": "2020-07-06", "close": 34.72, "volume": 2309781.0}, {"date": "2020-07-07", "close": 34.68, "volume": 1880053.0}, {"date": "2020-07-08", "close": 34.8, "volume": 1941410.0}, {"date": "2020-07-09", "close": 34.79, "volume": 2603235.0}, {"date": "2020-07-10", "close": 34.89, "volume": 2000144.0}, {"date": "2020-07-13", "close": 34.68, "volume": 6907774.0}, {"date": "2020-07-14", "close": 34.7, "volume": 2955080.0}, {"date": "2020-07-15", "close": 34.97, "volume": 2926894.0}, {"date": "2020-07-16", "close": 35.17, "volume": 3028191.0}, {"date": "2020-07-17", "close": 35.32, "volume": 2634063.0}, {"date": "2020-07-20", "close": 35.37, "volume": 2406055.0}, {"date": "2020-07-21", "close": 35.53, "volume": 2791852.0}, {"date": "2020-07-22", "close": 35.63, "volume": 2144795.0}, {"date": "2020-07-23", "close": 35.69, "volume": 3393592.0}, {"date": "2020-07-24", "close": 35.71, "volume": 2251585.0}, {"date": "2020-07-27", "close": 35.8, "volume": 2241195.0}, {"date": "2020-07-28", "close": 35.82, "volume": 2269559.0}, {"date": "2020-07-29", "close": 36.11, "volume": 3370652.0}, {"date": "2020-07-30", "close": 36.06, "volume": 3183260.0}, {"date": "2020-07-31", "close": 36.18, "volume": 2479043.0}, {"date": "2020-08-03", "close": 36.0, "volume": 4240854.0}, {"date": "2020-08-04", "close": 35.94, "volume": 3114141.0}, {"date": "2020-08-05", "close": 36.09, "volume": 2547729.0}, {"date": "2020-08-06", "close": 35.97, "volume": 2715115.0}, {"date": "2020-08-07", "close": 36.04, "volume": 2419722.0}, {"date": "2020-08-10", "close": 36.17, "volume": 2605088.0}, {"date": "2020-08-11", "close": 36.13, "volume": 3341833.0}, {"date": "2020-08-12", "close": 36.4, "volume": 3688532.0}, {"date": "2020-08-13", "close": 36.39, "volume": 3398861.0}, {"date": "2020-08-14", "close": 36.37, "volume": 2726525.0}, {"date": "2020-08-17", "close": 36.49, "volume": 2583616.0}, {"date": "2020-08-18", "close": 36.56, "volume": 4787483.0}, {"date": "2020-08-19", "close": 36.6, "volume": 2986627.0}, {"date": "2020-08-20", "close": 36.57, "volume": 2521287.0}, {"date": "2020-08-21", "close": 36.53, "volume": 2752549.0}, {"date": "2020-08-24", "close": 36.69, "volume": 4096045.0}, {"date": "2020-08-25", "close": 36.69, "volume": 4872050.0}, {"date": "2020-08-26", "close": 36.7, "volume": 6536949.0}, {"date": "2020-08-27", "close": 36.69, "volume": 4791535.0}, {"date": "2020-08-28", "close": 36.69, "volume": 3025098.0}, {"date": "2020-08-31", "close": 36.7, "volume": 4070298.0}, {"date": "2020-09-01", "close": 36.52, "volume": 3120973.0}, {"date": "2020-09-02", "close": 36.64, "volume": 3111938.0}, {"date": "2020-09-03", "close": 36.26, "volume": 5159486.0}, {"date": "2020-09-04", "close": 36.24, "volume": 4727111.0}, {"date": "2020-09-08", "close": 35.96, "volume": 4827076.0}, {"date": "2020-09-09", "close": 36.27, "volume": 3108631.0}, {"date": "2020-09-10", "close": 36.27, "volume": 3927376.0}, {"date": "2020-09-11", "close": 36.23, "volume": 3037704.0}, {"date": "2020-09-14", "close": 36.47, "volume": 2941833.0}, {"date": "2020-09-15", "close": 36.62, "volume": 3850342.0}, {"date": "2020-09-16", "close": 36.68, "volume": 4070039.0}, {"date": "2020-09-17", "close": 36.47, "volume": 3904817.0}, {"date": "2020-09-18", "close": 36.44, "volume": 2670024.0}, {"date": "2020-09-21", "close": 36.18, "volume": 4277451.0}, {"date": "2020-09-22", "close": 36.23, "volume": 4762623.0}, {"date": "2020-09-23", "close": 35.78, "volume": 9572969.0}, {"date": "2020-09-24", "close": 35.76, "volume": 10755250.0}, {"date": "2020-09-25", "close": 36.22, "volume": 6646928.0}, {"date": "2020-09-28", "close": 36.55, "volume": 6541709.0}, {"date": "2020-09-29", "close": 36.51, "volume": 4330162.0}, {"date": "2020-09-30", "close": 36.45, "volume": 6880311.0}, {"date": "2020-10-01", "close": 36.52, "volume": 10291640.0}, {"date": "2020-10-02", "close": 36.53, "volume": 8745916.0}, {"date": "2020-10-05", "close": 36.75, "volume": 6208138.0}, {"date": "2020-10-06", "close": 36.78, "volume": 13570620.0}, {"date": "2020-10-07", "close": 36.94, "volume": 5614139.0}, {"date": "2020-10-08", "close": 37.01, "volume": 6917047.0}, {"date": "2020-10-09", "close": 37.04, "volume": 4745368.0}, {"date": "2020-10-12", "close": 37.09, "volume": 5972318.0}, {"date": "2020-10-13", "close": 36.99, "volume": 5381279.0}, {"date": "2020-10-14", "close": 36.9, "volume": 3569430.0}, {"date": "2020-10-15", "close": 36.91, "volume": 4905668.0}, {"date": "2020-10-16", "close": 36.78, "volume": 4429886.0}, {"date": "2020-10-19", "close": 36.61, "volume": 5625137.0}, {"date": "2020-10-20", "close": 36.84, "volume": 4355486.0}, {"date": "2020-10-21", "close": 36.55, "volume": 6619909.0}, {"date": "2020-10-22", "close": 36.84, "volume": 4010961.0}, {"date": "2020-10-23", "close": 37.07, "volume": 5068477.0}, {"date": "2020-10-26", "close": 36.75, "volume": 4355234.0}, {"date": "2020-10-27", "close": 36.77, "volume": 3479147.0}, {"date": "2020-10-28", "close": 36.13, "volume": 9082793.0}, {"date": "2020-10-29", "close": 36.23, "volume": 6701605.0}, {"date": "2020-10-30", "close": 36.22, "volume": 8977038.0}, {"date": "2020-11-02", "close": 36.29, "volume": 5271495.0}, {"date": "2020-11-03", "close": 36.48, "volume": 4575815.0}, {"date": "2020-11-04", "close": 36.73, "volume": 7126421.0}, {"date": "2020-11-05", "close": 36.84, "volume": 4213394.0}, {"date": "2020-11-06", "close": 36.69, "volume": 6237845.0}, {"date": "2020-11-09", "close": 37.27, "volume": 13857240.0}, {"date": "2020-11-10", "close": 37.18, "volume": 5016778.0}, {"date": "2020-11-11", "close": 37.28, "volume": 3240174.0}, {"date": "2020-11-12", "close": 37.16, "volume": 3304233.0}, {"date": "2020-11-13", "close": 37.29, "volume": 3457233.0}, {"date": "2020-11-16", "close": 37.72, "volume": 8858268.0}, {"date": "2020-11-17", "close": 37.68, "volume": 4546822.0}, {"date": "2020-11-18", "close": 37.54, "volume": 3819271.0}, {"date": "2020-11-19", "close": 37.6, "volume": 3790136.0}, {"date": "2020-11-20", "close": 37.56, "volume": 3228232.0}, {"date": "2020-11-23", "close": 37.68, "volume": 3207065.0}, {"date": "2020-11-24", "close": 37.77, "volume": 4916035.0}, {"date": "2020-11-25", "close": 37.75, "volume": 3100468.0}, {"date": "2020-11-27", "close": 37.82, "volume": 1963783.0}, {"date": "2020-11-30", "close": 37.73, "volume": 7693730.0}, {"date": "2020-12-01", "close": 37.66, "volume": 4550781.0}, {"date": "2020-12-02", "close": 37.7, "volume": 4830774.0}, {"date": "2020-12-03", "close": 37.8, "volume": 3617624.0}, {"date": "2020-12-04", "close": 37.84, "volume": 2693380.0}, {"date": "2020-12-07", "close": 37.93, "volume": 4541504.0}, {"date": "2020-12-08", "close": 37.99, "volume": 3043460.0}, {"date": "2020-12-09", "close": 37.95, "volume": 3740567.0}, {"date": "2020-12-10", "close": 37.87, "volume": 4507234.0}, {"date": "2020-12-11", "close": 37.89, "volume": 3051365.0}, {"date": "2020-12-14", "close": 37.94, "volume": 2935773.0}, {"date": "2020-12-15", "close": 38.13, "volume": 3628865.0}, {"date": "2020-12-16", "close": 38.18, "volume": 4011905.0}, {"date": "2020-12-17", "close": 38.24, "volume": 4222238.0}, {"date": "2020-12-18", "close": 38.19, "volume": 3228504.0}, {"date": "2020-12-21", "close": 38.18, "volume": 5098249.0}, {"date": "2020-12-22", "close": 38.06, "volume": 10825590.0}, {"date": "2020-12-23", "close": 38.08, "volume": 3504176.0}, {"date": "2020-12-24", "close": 38.21, "volume": 2740320.0}, {"date": "2020-12-28", "close": 38.19, "volume": 3881047.0}, {"date": "2020-12-29", "close": 38.17, "volume": 3385615.0}, {"date": "2020-12-30", "close": 38.34, "volume": 3546877.0}, {"date": "2020-12-31", "close": 38.51, "volume": 4115526.0}, {"date": "2021-01-04", "close": 38.14, "volume": 7083543.0}, {"date": "2021-01-05", "close": 38.32, "volume": 5890518.0}, {"date": "2021-01-06", "close": 38.07, "volume": 9988834.0}, {"date": "2021-01-07", "close": 37.97, "volume": 8691634.0}, {"date": "2021-01-08", "close": 37.97, "volume": 7343835.0}, {"date": "2021-01-11", "close": 37.7, "volume": 6655955.0}, {"date": "2021-01-12", "close": 37.61, "volume": 8360760.0}, {"date": "2021-01-13", "close": 38.16, "volume": 7473749.0}, {"date": "2021-01-14", "close": 38.17, "volume": 6776365.0}, {"date": "2021-01-15", "close": 38.07, "volume": 5791471.0}, {"date": "2021-01-19", "close": 38.3, "volume": 4275987.0}, {"date": "2021-01-20", "close": 38.46, "volume": 4974400.0}, {"date": "2021-01-21", "close": 38.31, "volume": 4864281.0}, {"date": "2021-01-22", "close": 38.38, "volume": 4079605.0}, {"date": "2021-01-25", "close": 38.28, "volume": 3499307.0}, {"date": "2021-01-26", "close": 38.18, "volume": 3507714.0}, {"date": "2021-01-27", "close": 37.65, "volume": 9369569.0}, {"date": "2021-01-28", "close": 38.0, "volume": 5353187.0}, {"date": "2021-01-29", "close": 37.85, "volume": 7702864.0}, {"date": "2021-02-01", "close": 37.91, "volume": 5145496.0}, {"date": "2021-02-02", "close": 38.05, "volume": 6740120.0}, {"date": "2021-02-03", "close": 37.91, "volume": 7105851.0}, {"date": "2021-02-04", "close": 38.01, "volume": 7097542.0}, {"date": "2021-02-05", "close": 38.1, "volume": 6666712.0}, {"date": "2021-02-08", "close": 38.14, "volume": 6769786.0}, {"date": "2021-02-09", "close": 38.17, "volume": 4414937.0}, {"date": "2021-02-10", "close": 38.15, "volume": 6556827.0}, {"date": "2021-02-11", "close": 38.06, "volume": 10096090.0}, {"date": "2021-02-12", "close": 37.95, "volume": 11199060.0}, {"date": "2021-02-16", "close": 37.76, "volume": 12296030.0}, {"date": "2021-02-17", "close": 37.74, "volume": 8325271.0}, {"date": "2021-02-18", "close": 37.74, "volume": 5663879.0}, {"date": "2021-02-19", "close": 37.69, "volume": 5944980.0}, {"date": "2021-02-22", "close": 37.53, "volume": 6156080.0}, {"date": "2021-02-23", "close": 37.5, "volume": 7211303.0}, {"date": "2021-02-24", "close": 37.45, "volume": 6427339.0}, {"date": "2021-02-25", "close": 37.15, "volume": 9210604.0}, {"date": "2021-02-26", "close": 37.37, "volume": 10873660.0}, {"date": "2021-03-01", "close": 37.38, "volume": 4511368.0}, {"date": "2021-03-02", "close": 37.54, "volume": 2619121.0}, {"date": "2021-03-03", "close": 37.56, "volume": 6411678.0}, {"date": "2021-03-04", "close": 37.26, "volume": 6425633.0}, {"date": "2021-03-05", "close": 37.63, "volume": 7106810.0}, {"date": "2021-03-08", "close": 37.52, "volume": 2899920.0}, {"date": "2021-03-09", "close": 37.77, "volume": 3234880.0}, {"date": "2021-03-10", "close": 37.84, "volume": 4330599.0}, {"date": "2021-03-11", "close": 38.08, "volume": 4884481.0}, {"date": "2021-03-12", "close": 37.96, "volume": 2737008.0}, {"date": "2021-03-15", "close": 38.15, "volume": 4079539.0}, {"date": "2021-03-16", "close": 38.205, "volume": 5319249.0}, {"date": "2021-03-17", "close": 38.14, "volume": 5663665.0}, {"date": "2021-03-18", "close": 37.68, "volume": 6972544.0}, {"date": "2021-03-19", "close": 37.91, "volume": 4580970.0}, {"date": "2021-03-22", "close": 38.0, "volume": 2601058.0}, {"date": "2021-03-23", "close": 37.98, "volume": 2774098.0}, {"date": "2021-03-24", "close": 38.1, "volume": 4532613.0}, {"date": "2021-03-25", "close": 38.09, "volume": 2736660.0}, {"date": "2021-03-26", "close": 38.25, "volume": 2755623.0}, {"date": "2021-03-29", "close": 38.14, "volume": 4212972.0}, {"date": "2021-03-30", "close": 38.22, "volume": 5452791.0}, {"date": "2021-03-31", "close": 38.4, "volume": 4637806.0}, {"date": "2021-04-01", "close": 38.4, "volume": 4447952.0}, {"date": "2021-04-05", "close": 38.58, "volume": 5468990.0}, {"date": "2021-04-06", "close": 38.61, "volume": 6983188.0}, {"date": "2021-04-07", "close": 38.62, "volume": 3622079.0}, {"date": "2021-04-08", "close": 38.66, "volume": 2539562.0}, {"date": "2021-04-09", "close": 38.67, "volume": 2568240.0}, {"date": "2021-04-12", "close": 38.63, "volume": 2057686.0}, {"date": "2021-04-13", "close": 38.75, "volume": 4831890.0}, {"date": "2021-04-14", "close": 38.68, "volume": 2834420.0}, {"date": "2021-04-15", "close": 38.86, "volume": 2428525.0}, {"date": "2021-04-16", "close": 38.87, "volume": 3199760.0}, {"date": "2021-04-19", "close": 38.72, "volume": 5078141.0}, {"date": "2021-04-20", "close": 38.61, "volume": 4097272.0}, {"date": "2021-04-21", "close": 38.78, "volume": 2330485.0}, {"date": "2021-04-22", "close": 38.76, "volume": 2834588.0}, {"date": "2021-04-23", "close": 38.91, "volume": 3158687.0}, {"date": "2021-04-26", "close": 39.0, "volume": 2586723.0}, {"date": "2021-04-27", "close": 38.89, "volume": 2473466.0}, {"date": "2021-04-28", "close": 38.88, "volume": 2313898.0}, {"date": "2021-04-29", "close": 38.76, "volume": 4300103.0}, {"date": "2021-04-30", "close": 38.7, "volume": 4251708.0}, {"date": "2021-05-03", "close": 38.64, "volume": 3621043.0}, {"date": "2021-05-04", "close": 38.57, "volume": 5064259.0}, {"date": "2021-05-05", "close": 38.51, "volume": 4612205.0}, {"date": "2021-05-06", "close": 38.5, "volume": 4991795.0}, {"date": "2021-05-07", "close": 38.76, "volume": 4238452.0}, {"date": "2021-05-10", "close": 38.58, "volume": 3081235.0}, {"date": "2021-05-11", "close": 38.33, "volume": 7278294.0}, {"date": "2021-05-12", "close": 37.96, "volume": 9445057.0}, {"date": "2021-05-13", "close": 38.07, "volume": 3744142.0}, {"date": "2021-05-14", "close": 38.31, "volume": 2349494.0}, {"date": "2021-05-17", "close": 38.28, "volume": 2266091.0}, {"date": "2021-05-18", "close": 38.32, "volume": 1807078.0}, {"date": "2021-05-19", "close": 38.24, "volume": 3108477.0}, {"date": "2021-05-20", "close": 38.51, "volume": 2609892.0}, {"date": "2021-05-21", "close": 38.51, "volume": 3750517.0}, {"date": "2021-05-24", "close": 38.65, "volume": 2987412.0}, {"date": "2021-05-25", "close": 38.53, "volume": 2631240.0}, {"date": "2021-05-26", "close": 38.53, "volume": 5034557.0}, {"date": "2021-05-27", "close": 38.625, "volume": 2280409.0}, {"date": "2021-05-28", "close": 38.85, "volume": 5342852.0}, {"date": "2021-06-01", "close": 38.76, "volume": 6774774.0}, {"date": "2021-06-02", "close": 38.81, "volume": 4650286.0}, {"date": "2021-06-03", "close": 38.79, "volume": 2567863.0}, {"date": "2021-06-04", "close": 38.84, "volume": 2703225.0}, {"date": "2021-06-07", "close": 38.78, "volume": 2171047.0}, {"date": "2021-06-08", "close": 38.76, "volume": 2858679.0}, {"date": "2021-06-09", "close": 38.83, "volume": 2740567.0}, {"date": "2021-06-10", "close": 38.92, "volume": 2368401.0}, {"date": "2021-06-11", "close": 38.98, "volume": 1947967.0}, {"date": "2021-06-14", "close": 39.02, "volume": 4099361.0}, {"date": "2021-06-15", "close": 38.99, "volume": 1779629.0}, {"date": "2021-06-16", "close": 38.9, "volume": 2599338.0}, {"date": "2021-06-17", "close": 39.01, "volume": 4142126.0}, {"date": "2021-06-18", "close": 38.92, "volume": 2955659.0}, {"date": "2021-06-21", "close": 39.04, "volume": 1665954.0}, {"date": "2021-06-22", "close": 39.15, "volume": 2795990.0}, {"date": "2021-06-23", "close": 39.15, "volume": 1778087.0}, {"date": "2021-06-24", "close": 39.18, "volume": 2110523.0}, {"date": "2021-06-25", "close": 39.15, "volume": 3113432.0}, {"date": "2021-06-28", "close": 39.19, "volume": 3675113.0}, {"date": "2021-06-29", "close": 39.19, "volume": 2563463.0}, {"date": "2021-06-30", "close": 39.335, "volume": 3890170.0}, {"date": "2021-07-01", "close": 39.22, "volume": 2722742.0}, {"date": "2021-07-02", "close": 39.3, "volume": 2996717.0}, {"date": "2021-07-06", "close": 39.33, "volume": 3319068.0}, {"date": "2021-07-07", "close": 39.37, "volume": 3093363.0}, {"date": "2021-07-08", "close": 39.22, "volume": 2655109.0}, {"date": "2021-07-09", "close": 39.32, "volume": 1505122.0}, {"date": "2021-07-12", "close": 39.36, "volume": 1645529.0}, {"date": "2021-07-13", "close": 39.15, "volume": 10589930.0}, {"date": "2021-07-14", "close": 39.17, "volume": 3405693.0}, {"date": "2021-07-15", "close": 39.14, "volume": 2213701.0}, {"date": "2021-07-16", "close": 39.06, "volume": 3088580.0}, {"date": "2021-07-19", "close": 38.83, "volume": 5881432.0}, {"date": "2021-07-20", "close": 39.05, "volume": 3098187.0}, {"date": "2021-07-21", "close": 39.09, "volume": 3600956.0}, {"date": "2021-07-22", "close": 39.02, "volume": 2599285.0}, {"date": "2021-07-23", "close": 39.18, "volume": 3296518.0}, {"date": "2021-07-26", "close": 39.14, "volume": 1945347.0}, {"date": "2021-07-27", "close": 39.08, "volume": 3537234.0}, {"date": "2021-07-28", "close": 39.15, "volume": 3323729.0}, {"date": "2021-07-29", "close": 39.3, "volume": 3540455.0}, {"date": "2021-07-30", "close": 39.42, "volume": 4162919.0}, {"date": "2021-08-02", "close": 39.31, "volume": 4585435.0}, {"date": "2021-08-03", "close": 39.37, "volume": 4558821.0}, {"date": "2021-08-04", "close": 39.37, "volume": 3447295.0}, {"date": "2021-08-05", "close": 39.46, "volume": 4941666.0}, {"date": "2021-08-06", "close": 39.44, "volume": 6155485.0}, {"date": "2021-08-09", "close": 39.23, "volume": 5040010.0}, {"date": "2021-08-10", "close": 39.06, "volume": 7459011.0}, {"date": "2021-08-11", "close": 39.17, "volume": 4616927.0}, {"date": "2021-08-12", "close": 39.31, "volume": 4985697.0}, {"date": "2021-08-13", "close": 39.39, "volume": 4107620.0}, {"date": "2021-08-16", "close": 39.37, "volume": 2694059.0}, {"date": "2021-08-17", "close": 39.2, "volume": 3271452.0}, {"date": "2021-08-18", "close": 39.16, "volume": 5347152.0}, {"date": "2021-08-19", "close": 39.09, "volume": 3979436.0}, {"date": "2021-08-20", "close": 39.18, "volume": 3059370.0}, {"date": "2021-08-23", "close": 39.25, "volume": 2717356.0}, {"date": "2021-08-24", "close": 39.31, "volume": 2127394.0}, {"date": "2021-08-25", "close": 39.3, "volume": 3627625.0}, {"date": "2021-08-26", "close": 39.12, "volume": 3622304.0}, {"date": "2021-08-27", "close": 39.4, "volume": 4026854.0}, {"date": "2021-08-30", "close": 39.43, "volume": 3750802.0}, {"date": "2021-08-31", "close": 39.4, "volume": 5767256.0}, {"date": "2021-09-01", "close": 39.37, "volume": 3893829.0}, {"date": "2021-09-02", "close": 39.48, "volume": 4045351.0}, {"date": "2021-09-03", "close": 39.42, "volume": 2789100.0}, {"date": "2021-09-07", "close": 39.25, "volume": 5188482.0}, {"date": "2021-09-08", "close": 39.31, "volume": 3659207.0}, {"date": "2021-09-09", "close": 39.4, "volume": 3815531.0}, {"date": "2021-09-10", "close": 39.32, "volume": 3467323.0}, {"date": "2021-09-13", "close": 39.26, "volume": 2937404.0}, {"date": "2021-09-14", "close": 39.18, "volume": 2848962.0}, {"date": "2021-09-15", "close": 39.38, "volume": 2810392.0}, {"date": "2021-09-16", "close": 39.46, "volume": 5021516.0}, {"date": "2021-09-17", "close": 39.31, "volume": 3623681.0}, {"date": "2021-09-20", "close": 38.99, "volume": 6484361.0}, {"date": "2021-09-21", "close": 39.12, "volume": 7077612.0}, {"date": "2021-09-22", "close": 39.39, "volume": 8508303.0}, {"date": "2021-09-23", "close": 39.24, "volume": 6503636.0}, {"date": "2021-09-24", "close": 39.08, "volume": 6306215.0}, {"date": "2021-09-27", "close": 38.95, "volume": 5828820.0}, {"date": "2021-09-28", "close": 38.55, "volume": 10084090.0}, {"date": "2021-09-29", "close": 38.95, "volume": 8726724.0}, {"date": "2021-09-30", "close": 38.81, "volume": 9368705.0}, {"date": "2021-10-01", "close": 38.64, "volume": 3660867.0}, {"date": "2021-10-04", "close": 38.37, "volume": 7136554.0}, {"date": "2021-10-05", "close": 38.36, "volume": 5497220.0}, {"date": "2021-10-06", "close": 38.48, "volume": 6589844.0}, {"date": "2021-10-07", "close": 38.49, "volume": 5115904.0}, {"date": "2021-10-08", "close": 38.49, "volume": 3969565.0}, {"date": "2021-10-11", "close": 38.45, "volume": 2353573.0}, {"date": "2021-10-12", "close": 38.59, "volume": 3391979.0}, {"date": "2021-10-13", "close": 38.81, "volume": 4909522.0}, {"date": "2021-10-14", "close": 39.09, "volume": 6369779.0}, {"date": "2021-10-15", "close": 38.96, "volume": 5768379.0}, {"date": "2021-10-18", "close": 39.0, "volume": 4035795.0}, {"date": "2021-10-19", "close": 38.965, "volume": 3939270.0}, {"date": "2021-10-20", "close": 39.17, "volume": 5214642.0}, {"date": "2021-10-21", "close": 39.14, "volume": 2686456.0}, {"date": "2021-10-22", "close": 39.06, "volume": 6082862.0}, {"date": "2021-10-25", "close": 39.2, "volume": 2281525.0}, {"date": "2021-10-26", "close": 39.23, "volume": 2617497.0}, {"date": "2021-10-27", "close": 39.22, "volume": 5871063.0}, {"date": "2021-10-28", "close": 39.23, "volume": 2338298.0}, {"date": "2021-10-29", "close": 39.37, "volume": 3088789.0}, {"date": "2021-11-01", "close": 39.3, "volume": 4843529.0}, {"date": "2021-11-02", "close": 39.34, "volume": 6274952.0}, {"date": "2021-11-03", "close": 39.27, "volume": 5924340.0}, {"date": "2021-11-04", "close": 39.4, "volume": 7206866.0}, {"date": "2021-11-05", "close": 39.41, "volume": 5593771.0}, {"date": "2021-11-08", "close": 39.32, "volume": 3057535.0}, {"date": "2021-11-09", "close": 39.26, "volume": 2375720.0}, {"date": "2021-11-10", "close": 38.89, "volume": 7890073.0}, {"date": "2021-11-11", "close": 38.89, "volume": 3676940.0}, {"date": "2021-11-12", "close": 38.87, "volume": 4447585.0}, {"date": "2021-11-15", "close": 38.85, "volume": 4361900.0}, {"date": "2021-11-16", "close": 38.8, "volume": 5261339.0}, {"date": "2021-11-17", "close": 38.79, "volume": 3940670.0}, {"date": "2021-11-18", "close": 38.82, "volume": 4100228.0}, {"date": "2021-11-19", "close": 38.86, "volume": 2875751.0}, {"date": "2021-11-22", "close": 38.59, "volume": 5108726.0}, {"date": "2021-11-23", "close": 38.54, "volume": 4208755.0}, {"date": "2021-11-24", "close": 38.66, "volume": 4655515.0}, {"date": "2021-11-26", "close": 38.37, "volume": 4765677.0}, {"date": "2021-11-29", "close": 38.58, "volume": 3217681.0}, {"date": "2021-11-30", "close": 38.41, "volume": 6508470.0}, {"date": "2021-12-01", "close": 38.32, "volume": 5443122.0}, {"date": "2021-12-02", "close": 38.51, "volume": 3032749.0}, {"date": "2021-12-03", "close": 38.29, "volume": 4538315.0}, {"date": "2021-12-06", "close": 38.52, "volume": 3281755.0}, {"date": "2021-12-07", "close": 38.805, "volume": 5253282.0}, {"date": "2021-12-08", "close": 38.85, "volume": 5708827.0}, {"date": "2021-12-09", "close": 38.65, "volume": 4968489.0}, {"date": "2021-12-10", "close": 38.69, "volume": 4065119.0}, {"date": "2021-12-13", "close": 38.72, "volume": 3989541.0}, {"date": "2021-12-14", "close": 38.51, "volume": 5593080.0}, {"date": "2021-12-15", "close": 38.72, "volume": 7015245.0}, {"date": "2021-12-16", "close": 38.84, "volume": 7703630.0}, {"date": "2021-12-17", "close": 38.75, "volume": 4434607.0}, {"date": "2021-12-20", "close": 38.53, "volume": 4854976.0}, {"date": "2021-12-21", "close": 38.83, "volume": 4607616.0}, {"date": "2021-12-22", "close": 39.03, "volume": 3176334.0}, {"date": "2021-12-23", "close": 39.0, "volume": 3702686.0}, {"date": "2021-12-27", "close": 39.03, "volume": 4320458.0}, {"date": "2021-12-28", "close": 39.09, "volume": 3253744.0}, {"date": "2021-12-29", "close": 39.17, "volume": 3610139.0}, {"date": "2021-12-30", "close": 39.33, "volume": 3288346.0}, {"date": "2021-12-31", "close": 39.43, "volume": 3817733.0}, {"date": "2022-01-03", "close": 39.14, "volume": 5834654.0}, {"date": "2022-01-04", "close": 38.94, "volume": 7190977.0}, {"date": "2022-01-05", "close": 38.58, "volume": 9316508.0}, {"date": "2022-01-06", "close": 38.79, "volume": 10089070.0}, {"date": "2022-01-07", "close": 38.63, "volume": 9274441.0}, {"date": "2022-01-10", "close": 38.61, "volume": 6978934.0}, {"date": "2022-01-11", "close": 38.81, "volume": 4826653.0}, {"date": "2022-01-12", "close": 38.88, "volume": 3092685.0}, {"date": "2022-01-13", "close": 38.85, "volume": 4605050.0}, {"date": "2022-01-14", "close": 38.62, "volume": 4712359.0}, {"date": "2022-01-18", "close": 38.32, "volume": 6190811.0}, {"date": "2022-01-19", "close": 38.3, "volume": 4948037.0}, {"date": "2022-01-20", "close": 38.16, "volume": 5040981.0}, {"date": "2022-01-21", "close": 38.06, "volume": 4573002.0}, {"date": "2022-01-24", "close": 38.02, "volume": 9482049.0}, {"date": "2022-01-25", "close": 37.71, "volume": 7286125.0}, {"date": "2022-01-26", "close": 37.39, "volume": 10386200.0}, {"date": "2022-01-27", "close": 36.93, "volume": 12094450.0}, {"date": "2022-01-28", "close": 37.05, "volume": 11730900.0}, {"date": "2022-01-31", "close": 37.65, "volume": 5636223.0}, {"date": "2022-02-01", "close": 37.56, "volume": 5253425.0}, {"date": "2022-02-02", "close": 37.33, "volume": 8698797.0}, {"date": "2022-02-03", "close": 37.06, "volume": 8358656.0}, {"date": "2022-02-04", "close": 36.76, "volume": 8769474.0}, {"date": "2022-02-07", "close": 36.71, "volume": 5533538.0}, {"date": "2022-02-08", "close": 36.59, "volume": 9159471.0}, {"date": "2022-02-09", "close": 36.78, "volume": 7357146.0}, {"date": "2022-02-10", "close": 36.28, "volume": 10285120.0}, {"date": "2022-02-11", "close": 35.91, "volume": 7858943.0}, {"date": "2022-02-14", "close": 35.66, "volume": 6553356.0}, {"date": "2022-02-15", "close": 35.91, "volume": 5737647.0}, {"date": "2022-02-16", "close": 36.17, "volume": 6870916.0}, {"date": "2022-02-17", "close": 35.95, "volume": 5938532.0}, {"date": "2022-02-18", "close": 36.03, "volume": 4171386.0}, {"date": "2022-02-22", "close": 35.84, "volume": 5792846.0}, {"date": "2022-02-23", "close": 35.65, "volume": 4283707.0}, {"date": "2022-02-24", "close": 35.85, "volume": 8360311.0}, {"date": "2022-02-25", "close": 36.27, "volume": 5079103.0}, {"date": "2022-02-28", "close": 36.4, "volume": 4785373.0}, {"date": "2022-03-01", "close": 36.04, "volume": 4905005.0}, {"date": "2022-03-02", "close": 36.19, "volume": 3199121.0}, {"date": "2022-03-03", "close": 36.15, "volume": 3251690.0}, {"date": "2022-03-04", "close": 35.84, "volume": 4051160.0}, {"date": "2022-03-07", "close": 35.49, "volume": 4523511.0}, {"date": "2022-03-08", "close": 35.36, "volume": 5506503.0}, {"date": "2022-03-09", "close": 35.75, "volume": 4485152.0}, {"date": "2022-03-10", "close": 35.58, "volume": 3686427.0}, {"date": "2022-03-11", "close": 35.37, "volume": 4240712.0}, {"date": "2022-03-14", "close": 34.86, "volume": 7193127.0}, {"date": "2022-03-15", "close": 35.21, "volume": 4268198.0}, {"date": "2022-03-16", "close": 35.7, "volume": 6670270.0}, {"date": "2022-03-17", "close": 35.95, "volume": 4259026.0}, {"date": "2022-03-18", "close": 36.17, "volume": 5228918.0}, {"date": "2022-03-21", "close": 35.89, "volume": 4455684.0}, {"date": "2022-03-22", "close": 35.81, "volume": 4041199.0}, {"date": "2022-03-23", "close": 35.75, "volume": 2690696.0}, {"date": "2022-03-24", "close": 35.86, "volume": 2879959.0}, {"date": "2022-03-25", "close": 35.62, "volume": 4156928.0}, {"date": "2022-03-28", "close": 35.91, "volume": 4539709.0}, {"date": "2022-03-29", "close": 36.29, "volume": 3878477.0}, {"date": "2022-03-30", "close": 36.34, "volume": 2641729.0}, {"date": "2022-03-31", "close": 36.42, "volume": 4120174.0}, {"date": "2022-04-01", "close": 36.2, "volume": 4057037.0}, {"date": "2022-04-04", "close": 36.26, "volume": 3164125.0}, {"date": "2022-04-05", "close": 35.68, "volume": 4093350.0}, {"date": "2022-04-06", "close": 35.49, "volume": 4991507.0}, {"date": "2022-04-07", "close": 35.64, "volume": 6484171.0}, {"date": "2022-04-08", "close": 35.4, "volume": 3422747.0}, {"date": "2022-04-11", "close": 35.04, "volume": 3389637.0}, {"date": "2022-04-12", "close": 34.99, "volume": 3919572.0}, {"date": "2022-04-13", "close": 35.09, "volume": 3038947.0}, {"date": "2022-04-14", "close": 34.93, "volume": 3551223.0}, {"date": "2022-04-18", "close": 34.77, "volume": 3298536.0}, {"date": "2022-04-19", "close": 34.77, "volume": 4397186.0}, {"date": "2022-04-20", "close": 35.0, "volume": 3637727.0}, {"date": "2022-04-21", "close": 34.56, "volume": 5269868.0}, {"date": "2022-04-22", "close": 34.33, "volume": 4090746.0}, {"date": "2022-04-25", "close": 34.41, "volume": 4335087.0}, {"date": "2022-04-26", "close": 34.1, "volume": 3575423.0}, {"date": "2022-04-27", "close": 33.87, "volume": 4575423.0}, {"date": "2022-04-28", "close": 34.23, "volume": 5404505.0}, {"date": "2022-04-29", "close": 33.95, "volume": 5103404.0}, {"date": "2022-05-02", "close": 33.31, "volume": 6429419.0}, {"date": "2022-05-03", "close": 33.42, "volume": 5065686.0}, {"date": "2022-05-04", "close": 34.16, "volume": 5493349.0}, {"date": "2022-05-05", "close": 33.5, "volume": 4876408.0}, {"date": "2022-05-06", "close": 33.14, "volume": 3920237.0}, {"date": "2022-05-09", "close": 32.68, "volume": 4750346.0}, {"date": "2022-05-10", "close": 32.89, "volume": 6501437.0}, {"date": "2022-05-11", "close": 32.79, "volume": 4078614.0}, {"date": "2022-05-12", "close": 32.82, "volume": 4874764.0}, {"date": "2022-05-13", "close": 33.13, "volume": 4501256.0}, {"date": "2022-05-16", "close": 33.31, "volume": 3367181.0}, {"date": "2022-05-17", "close": 33.37, "volume": 5703435.0}, {"date": "2022-05-18", "close": 32.97, "volume": 3623299.0}, {"date": "2022-05-19", "close": 33.1, "volume": 3731690.0}, {"date": "2022-05-20", "close": 32.96, "volume": 3432907.0}, {"date": "2022-05-23", "close": 33.12, "volume": 2774126.0}, {"date": "2022-05-24", "close": 33.3, "volume": 2820363.0}, {"date": "2022-05-25", "close": 33.85, "volume": 4035384.0}, {"date": "2022-05-26", "close": 34.25, "volume": 5115929.0}, {"date": "2022-05-27", "close": 34.97, "volume": 5800054.0}, {"date": "2022-05-31", "close": 34.75, "volume": 4311677.0}, {"date": "2022-06-01", "close": 34.47, "volume": 3680149.0}, {"date": "2022-06-02", "close": 34.64, "volume": 3224536.0}, {"date": "2022-06-03", "close": 34.52, "volume": 2895740.0}, {"date": "2022-06-06", "close": 34.44, "volume": 2932028.0}, {"date": "2022-06-07", "close": 34.64, "volume": 3620300.0}, {"date": "2022-06-08", "close": 34.39, "volume": 3127393.0}, {"date": "2022-06-09", "close": 33.91, "volume": 4308503.0}, {"date": "2022-06-10", "close": 33.3, "volume": 6230703.0}, {"date": "2022-06-13", "close": 32.21, "volume": 6451998.0}, {"date": "2022-06-14", "close": 32.11, "volume": 5852589.0}, {"date": "2022-06-15", "close": 32.82, "volume": 6930197.0}, {"date": "2022-06-16", "close": 32.02, "volume": 6870572.0}, {"date": "2022-06-17", "close": 32.05, "volume": 3241214.0}, {"date": "2022-06-21", "close": 32.42, "volume": 3711270.0}, {"date": "2022-06-22", "close": 32.49, "volume": 2632976.0}, {"date": "2022-06-23", "close": 32.64, "volume": 2849919.0}, {"date": "2022-06-24", "close": 32.99, "volume": 2285694.0}, {"date": "2022-06-27", "close": 32.99, "volume": 3112538.0}, {"date": "2022-06-28", "close": 32.83, "volume": 2706287.0}, {"date": "2022-06-29", "close": 32.91, "volume": 2199176.0}, {"date": "2022-06-30", "close": 32.88, "volume": 2920248.0}, {"date": "2022-07-01", "close": 33.02, "volume": 2724207.0}, {"date": "2022-07-05", "close": 32.93, "volume": 2752593.0}, {"date": "2022-07-06", "close": 32.73, "volume": 3694134.0}, {"date": "2022-07-07", "close": 33.18, "volume": 2663484.0}, {"date": "2022-07-08", "close": 33.3, "volume": 3280275.0}, {"date": "2022-07-11", "close": 33.19, "volume": 1832802.0}, {"date": "2022-07-12", "close": 33.15, "volume": 2680080.0}, {"date": "2022-07-13", "close": 33.18, "volume": 2322067.0}, {"date": "2022-07-14", "close": 33.02, "volume": 2837055.0}, {"date": "2022-07-15", "close": 33.3, "volume": 3382823.0}, {"date": "2022-07-18", "close": 33.24, "volume": 2048129.0}, {"date": "2022-07-19", "close": 33.46, "volume": 2154848.0}, {"date": "2022-07-20", "close": 33.64, "volume": 3648874.0}, {"date": "2022-07-21", "close": 33.76, "volume": 2013478.0}, {"date": "2022-07-22", "close": 33.95, "volume": 2594701.0}, {"date": "2022-07-25", "close": 33.95, "volume": 2035906.0}, {"date": "2022-07-26", "close": 33.89, "volume": 2290366.0}, {"date": "2022-07-27", "close": 34.16, "volume": 2915157.0}, {"date": "2022-07-28", "close": 34.35, "volume": 2739922.0}, {"date": "2022-07-29", "close": 34.77, "volume": 4341002.0}, {"date": "2022-08-01", "close": 34.74, "volume": 3393883.0}, {"date": "2022-08-02", "close": 35.02, "volume": 5454996.0}, {"date": "2022-08-03", "close": 35.35, "volume": 4012866.0}, {"date": "2022-08-04", "close": 35.35, "volume": 3596122.0}, {"date": "2022-08-05", "close": 34.98, "volume": 3184622.0}, {"date": "2022-08-08", "close": 35.07, "volume": 3167738.0}, {"date": "2022-08-09", "close": 34.7, "volume": 4014163.0}, {"date": "2022-08-10", "close": 35.04, "volume": 3553313.0}, {"date": "2022-08-11", "close": 34.97, "volume": 5436328.0}, {"date": "2022-08-12", "close": 35.13, "volume": 3470507.0}, {"date": "2022-08-15", "close": 35.23, "volume": 2661483.0}, {"date": "2022-08-16", "close": 35.17, "volume": 4186387.0}, {"date": "2022-08-17", "close": 34.63, "volume": 5736114.0}, {"date": "2022-08-18", "close": 34.74, "volume": 3644680.0}, {"date": "2022-08-19", "close": 34.4, "volume": 2878373.0}, {"date": "2022-08-22", "close": 34.01, "volume": 5577484.0}, {"date": "2022-08-23", "close": 33.5, "volume": 8135870.0}, {"date": "2022-08-24", "close": 33.61, "volume": 4884110.0}, {"date": "2022-08-25", "close": 34.03, "volume": 3802818.0}, {"date": "2022-08-26", "close": 33.67, "volume": 3190635.0}, {"date": "2022-08-29", "close": 33.57, "volume": 3146941.0}, {"date": "2022-08-30", "close": 33.41, "volume": 3987262.0}, {"date": "2022-08-31", "close": 33.29, "volume": 3588697.0}, {"date": "2022-09-01", "close": 32.84, "volume": 5064960.0}, {"date": "2022-09-02", "close": 32.98, "volume": 2823652.0}, {"date": "2022-09-06", "close": 32.65, "volume": 3281041.0}, {"date": "2022-09-07", "close": 32.98, "volume": 3846258.0}, {"date": "2022-09-08", "close": 32.83, "volume": 3237317.0}, {"date": "2022-09-09", "close": 33.14, "volume": 3554413.0}, {"date": "2022-09-12", "close": 33.39, "volume": 2552662.0}, {"date": "2022-09-13", "close": 32.91, "volume": 3297961.0}, {"date": "2022-09-14", "close": 33.01, "volume": 3050139.0}, {"date": "2022-09-15", "close": 32.78, "volume": 5164896.0}, {"date": "2022-09-16", "close": 32.66, "volume": 3702808.0}, {"date": "2022-09-19", "close": 32.69, "volume": 3238563.0}, {"date": "2022-09-20", "close": 32.36, "volume": 3282933.0}, {"date": "2022-09-21", "close": 32.43, "volume": 3770371.0}, {"date": "2022-09-22", "close": 32.04, "volume": 4150949.0}, {"date": "2022-09-23", "close": 31.63, "volume": 5067801.0}, {"date": "2022-09-26", "close": 31.4, "volume": 3570081.0}, {"date": "2022-09-27", "close": 31.51, "volume": 5975333.0}, {"date": "2022-09-28", "close": 31.94, "volume": 5126186.0}, {"date": "2022-09-29", "close": 31.7, "volume": 4893274.0}, {"date": "2022-09-30", "close": 31.67, "volume": 5655628.0}, {"date": "2022-10-03", "close": 31.89, "volume": 3567109.0}, {"date": "2022-10-04", "close": 32.18, "volume": 3801646.0}, {"date": "2022-10-05", "close": 31.81, "volume": 2977790.0}, {"date": "2022-10-06", "close": 31.6, "volume": 2833730.0}, {"date": "2022-10-07", "close": 31.31, "volume": 3062846.0}, {"date": "2022-10-10", "close": 31.09, "volume": 3260434.0}, {"date": "2022-10-11", "close": 30.98, "volume": 3276820.0}, {"date": "2022-10-12", "close": 30.74, "volume": 3766346.0}, {"date": "2022-10-13", "close": 30.7, "volume": 5556476.0}, {"date": "2022-10-14", "close": 30.6, "volume": 4971011.0}, {"date": "2022-10-17", "close": 30.69, "volume": 2907566.0}, {"date": "2022-10-18", "close": 30.75, "volume": 3673205.0}, {"date": "2022-10-19", "close": 30.55, "volume": 4132777.0}, {"date": "2022-10-20", "close": 30.13, "volume": 3598699.0}, {"date": "2022-10-21", "close": 30.01, "volume": 4490615.0}, {"date": "2022-10-24", "close": 30.1, "volume": 3147023.0}, {"date": "2022-10-25", "close": 30.5, "volume": 3379728.0}, {"date": "2022-10-26", "close": 30.61, "volume": 4725222.0}, {"date": "2022-10-27", "close": 30.61, "volume": 4022102.0}, {"date": "2022-10-28", "close": 30.8, "volume": 3009349.0}, {"date": "2022-10-31", "close": 30.51, "volume": 3081453.0}, {"date": "2022-11-01", "close": 30.25, "volume": 6189689.0}, {"date": "2022-11-02", "close": 30.17, "volume": 6985998.0}, {"date": "2022-11-03", "close": 30.02, "volume": 5855833.0}, {"date": "2022-11-04", "close": 29.95, "volume": 5254843.0}, {"date": "2022-11-07", "close": 30.11, "volume": 4164162.0}, {"date": "2022-11-08", "close": 30.57, "volume": 4167341.0}, {"date": "2022-11-09", "close": 30.31, "volume": 5266772.0}, {"date": "2022-11-10", "close": 31.67, "volume": 9095022.0}, {"date": "2022-11-11", "close": 31.85, "volume": 4195609.0}, {"date": "2022-11-14", "close": 31.43, "volume": 4435882.0}, {"date": "2022-11-15", "close": 31.86, "volume": 5598490.0}, {"date": "2022-11-16", "close": 31.8, "volume": 4127979.0}, {"date": "2022-11-17", "close": 31.58, "volume": 3896199.0}, {"date": "2022-11-18", "close": 31.58, "volume": 2462733.0}, {"date": "2022-11-21", "close": 31.54, "volume": 3375070.0}, {"date": "2022-11-22", "close": 31.7, "volume": 2939769.0}, {"date": "2022-11-23", "close": 31.85, "volume": 2522721.0}, {"date": "2022-11-25", "close": 31.93, "volume": 1106866.0}, {"date": "2022-11-28", "close": 31.77, "volume": 5001498.0}, {"date": "2022-11-29", "close": 31.4, "volume": 6674728.0}, {"date": "2022-11-30", "close": 31.85, "volume": 5427933.0}, {"date": "2022-12-01", "close": 32.15, "volume": 5162373.0}, {"date": "2022-12-02", "close": 32.28, "volume": 3357549.0}, {"date": "2022-12-05", "close": 31.75, "volume": 6594994.0}, {"date": "2022-12-06", "close": 31.66, "volume": 5161763.0}, {"date": "2022-12-07", "close": 31.72, "volume": 4684896.0}, {"date": "2022-12-08", "close": 31.58, "volume": 5159132.0}, {"date": "2022-12-09", "close": 31.28, "volume": 4691664.0}, {"date": "2022-12-12", "close": 31.4, "volume": 4900176.0}, {"date": "2022-12-13", "close": 31.72, "volume": 5452162.0}, {"date": "2022-12-14", "close": 31.71, "volume": 5264509.0}, {"date": "2022-12-15", "close": 31.24, "volume": 5277745.0}, {"date": "2022-12-16", "close": 31.23, "volume": 4059263.0}, {"date": "2022-12-19", "close": 31.13, "volume": 3677843.0}, {"date": "2022-12-20", "close": 31.01, "volume": 5118679.0}, {"date": "2022-12-21", "close": 31.08, "volume": 4328086.0}, {"date": "2022-12-22", "close": 30.75, "volume": 5587026.0}, {"date": "2022-12-23", "close": 30.74, "volume": 3699543.0}, {"date": "2022-12-27", "close": 30.56, "volume": 5195097.0}, {"date": "2022-12-28", "close": 30.35, "volume": 5293529.0}, {"date": "2022-12-29", "close": 30.45, "volume": 4800472.0}, {"date": "2022-12-30", "close": 30.53, "volume": 5881533.0}, {"date": "2023-01-03", "close": 30.68, "volume": 3965437.0}, {"date": "2023-01-04", "close": 31.33, "volume": 4581686.0}, {"date": "2023-01-05", "close": 31.46, "volume": 3975464.0}, {"date": "2023-01-06", "close": 31.92, "volume": 4540999.0}, {"date": "2023-01-09", "close": 31.95, "volume": 4048046.0}, {"date": "2023-01-10", "close": 32.03, "volume": 2410218.0}, {"date": "2023-01-11", "close": 32.3, "volume": 3283873.0}, {"date": "2023-01-12", "close": 32.44, "volume": 9174114.0}, {"date": "2023-01-13", "close": 32.53, "volume": 2930653.0}, {"date": "2023-01-17", "close": 32.86, "volume": 4860880.0}, {"date": "2023-01-18", "close": 32.87, "volume": 4573855.0}, {"date": "2023-01-19", "close": 32.87, "volume": 2545694.0}, {"date": "2023-01-20", "close": 32.95, "volume": 4594761.0}, {"date": "2023-01-23", "close": 33.21, "volume": 3266459.0}, {"date": "2023-01-24", "close": 33.14, "volume": 2306475.0}, {"date": "2023-01-25", "close": 33.17, "volume": 2298296.0}, {"date": "2023-01-26", "close": 33.35, "volume": 3127707.0}, {"date": "2023-01-27", "close": 33.39, "volume": 3247265.0}, {"date": "2023-01-30", "close": 33.4, "volume": 4123430.0}, {"date": "2023-01-31", "close": 33.6, "volume": 3679235.0}, {"date": "2023-02-01", "close": 33.6, "volume": 4726357.0}, {"date": "2023-02-02", "close": 33.81, "volume": 4670251.0}, {"date": "2023-02-03", "close": 33.46, "volume": 3169707.0}, {"date": "2023-02-06", "close": 33.17, "volume": 4752616.0}, {"date": "2023-02-07", "close": 33.11, "volume": 7925999.0}, {"date": "2023-02-08", "close": 33.13, "volume": 6943454.0}, {"date": "2023-02-09", "close": 32.89, "volume": 3849126.0}, {"date": "2023-02-10", "close": 32.89, "volume": 3760269.0}, {"date": "2023-02-13", "close": 33.13, "volume": 2338091.0}, {"date": "2023-02-14", "close": 33.17, "volume": 4683570.0}, {"date": "2023-02-15", "close": 33.23, "volume": 2530055.0}, {"date": "2023-02-16", "close": 32.96, "volume": 4216216.0}, {"date": "2023-02-17", "close": 32.9, "volume": 3886418.0}, {"date": "2023-02-21", "close": 32.1, "volume": 11420320.0}, {"date": "2023-02-22", "close": 32.48, "volume": 4323525.0}, {"date": "2023-02-23", "close": 32.735, "volume": 4503166.0}, {"date": "2023-02-24", "close": 32.56, "volume": 3441057.0}, {"date": "2023-02-27", "close": 32.62, "volume": 4413543.0}, {"date": "2023-02-28", "close": 32.7, "volume": 3954369.0}, {"date": "2023-03-01", "close": 32.36, "volume": 3713184.0}, {"date": "2023-03-02", "close": 32.225, "volume": 3529195.0}, {"date": "2023-03-03", "close": 32.5, "volume": 2826848.0}, {"date": "2023-03-06", "close": 32.54, "volume": 4179413.0}, {"date": "2023-03-07", "close": 32.275, "volume": 4414473.0}, {"date": "2023-03-08", "close": 32.28, "volume": 3408667.0}, {"date": "2023-03-09", "close": 31.71, "volume": 4618441.0}, {"date": "2023-03-10", "close": 31.175, "volume": 10328600.0}, {"date": "2023-03-13", "close": 30.0, "volume": 10993370.0}, {"date": "2023-03-14", "close": 30.73, "volume": 7903402.0}, {"date": "2023-03-15", "close": 30.12, "volume": 8057068.0}, {"date": "2023-03-16", "close": 30.91, "volume": 8106656.0}, {"date": "2023-03-17", "close": 30.18, "volume": 4430413.0}, {"date": "2023-03-20", "close": 29.86, "volume": 4090172.0}, {"date": "2023-03-21", "close": 30.37, "volume": 3116563.0}, {"date": "2023-03-22", "close": 30.26, "volume": 3130639.0}, {"date": "2023-03-23", "close": 29.92, "volume": 3603628.0}, {"date": "2023-03-24", "close": 30.05, "volume": 3830679.0}, {"date": "2023-03-27", "close": 30.29, "volume": 3860189.0}, {"date": "2023-03-28", "close": 30.45, "volume": 2839961.0}, {"date": "2023-03-29", "close": 30.7, "volume": 3406340.0}, {"date": "2023-03-30", "close": 30.94, "volume": 3609540.0}, {"date": "2023-03-31", "close": 31.22, "volume": 3617206.0}, {"date": "2023-04-03", "close": 31.155, "volume": 6055174.0}, {"date": "2023-04-04", "close": 30.965, "volume": 3207032.0}, {"date": "2023-04-05", "close": 30.91, "volume": 3201204.0}, {"date": "2023-04-06", "close": 31.08, "volume": 2838341.0}, {"date": "2023-04-10", "close": 31.05, "volume": 2574105.0}, {"date": "2023-04-11", "close": 31.26, "volume": 3915990.0}, {"date": "2023-04-12", "close": 31.24, "volume": 3073786.0}, {"date": "2023-04-13", "close": 31.375, "volume": 2469003.0}, {"date": "2023-04-14", "close": 31.36, "volume": 4079584.0}, {"date": "2023-04-17", "close": 31.27, "volume": 4256112.0}, {"date": "2023-04-18", "close": 31.32, "volume": 3614167.0}, {"date": "2023-04-19", "close": 31.405, "volume": 2713840.0}, {"date": "2023-04-20", "close": 31.37, "volume": 1484008.0}, {"date": "2023-04-21", "close": 31.46, "volume": 1795901.0}, {"date": "2023-04-24", "close": 31.45, "volume": 2208749.0}, {"date": "2023-04-25", "close": 31.08, "volume": 4660570.0}, {"date": "2023-04-26", "close": 30.925, "volume": 3319526.0}, {"date": "2023-04-27", "close": 31.18, "volume": 2331955.0}, {"date": "2023-04-28", "close": 31.37, "volume": 4502501.0}, {"date": "2023-05-01", "close": 30.96, "volume": 3539959.0}, {"date": "2023-05-02", "close": 30.48, "volume": 5853997.0}, {"date": "2023-05-03", "close": 30.0, "volume": 9169174.0}, {"date": "2023-05-04", "close": 29.33, "volume": 9556862.0}, {"date": "2023-05-05", "close": 29.76, "volume": 5906700.0}, {"date": "2023-05-08", "close": 29.79, "volume": 2953985.0}, {"date": "2023-05-09", "close": 29.71, "volume": 4288582.0}, {"date": "2023-05-10", "close": 29.89, "volume": 4453350.0}, {"date": "2023-05-11", "close": 29.72, "volume": 4384928.0}, {"date": "2023-05-12", "close": 29.77, "volume": 1850336.0}, {"date": "2023-05-15", "close": 29.71, "volume": 3481348.0}, {"date": "2023-05-16", "close": 29.43, "volume": 2579507.0}, {"date": "2023-05-17", "close": 30.015, "volume": 5360063.0}, {"date": "2023-05-18", "close": 30.02, "volume": 3575126.0}, {"date": "2023-05-19", "close": 30.0, "volume": 2796548.0}, {"date": "2023-05-22", "close": 30.19, "volume": 3625525.0}, {"date": "2023-05-23", "close": 30.11, "volume": 2879718.0}, {"date": "2023-05-24", "close": 30.13, "volume": 2858683.0}, {"date": "2023-05-25", "close": 29.96, "volume": 2385807.0}, {"date": "2023-05-26", "close": 30.14, "volume": 2505951.0}, {"date": "2023-05-30", "close": 30.33, "volume": 2691579.0}, {"date": "2023-05-31", "close": 30.46, "volume": 2571062.0}, {"date": "2023-06-01", "close": 30.46, "volume": 3137234.0}, {"date": "2023-06-02", "close": 30.89, "volume": 5569586.0}, {"date": "2023-06-05", "close": 30.77, "volume": 2718487.0}, {"date": "2023-06-06", "close": 30.93, "volume": 3533337.0}, {"date": "2023-06-07", "close": 30.84, "volume": 3171748.0}, {"date": "2023-06-08", "close": 30.8, "volume": 3034988.0}, {"date": "2023-06-09", "close": 30.71, "volume": 3362878.0}, {"date": "2023-06-12", "close": 30.69, "volume": 3285574.0}, {"date": "2023-06-13", "close": 30.67, "volume": 3076850.0}, {"date": "2023-06-14", "close": 30.505, "volume": 4025143.0}, {"date": "2023-06-15", "close": 30.64, "volume": 2512803.0}, {"date": "2023-06-16", "close": 30.59, "volume": 2173791.0}, {"date": "2023-06-20", "close": 30.47, "volume": 2906312.0}, {"date": "2023-06-21", "close": 30.525, "volume": 2846475.0}, {"date": "2023-06-22", "close": 30.46, "volume": 2693411.0}, {"date": "2023-06-23", "close": 30.45, "volume": 1745329.0}, {"date": "2023-06-26", "close": 30.59, "volume": 2486956.0}, {"date": "2023-06-27", "close": 30.64, "volume": 4762623.0}, {"date": "2023-06-28", "close": 30.685, "volume": 2833425.0}, {"date": "2023-06-29", "close": 30.65, "volume": 3168421.0}, {"date": "2023-06-30", "close": 30.93, "volume": 3047458.0}, {"date": "2023-07-03", "close": 31.055, "volume": 1782795.0}, {"date": "2023-07-05", "close": 30.9, "volume": 2958701.0}, {"date": "2023-07-06", "close": 30.43, "volume": 5731371.0}, {"date": "2023-07-07", "close": 30.58, "volume": 3675154.0}, {"date": "2023-07-10", "close": 30.65, "volume": 5107206.0}, {"date": "2023-07-11", "close": 30.825, "volume": 2784061.0}, {"date": "2023-07-12", "close": 30.925, "volume": 3069525.0}, {"date": "2023-07-13", "close": 31.03, "volume": 3064606.0}, {"date": "2023-07-14", "close": 30.84, "volume": 3425947.0}, {"date": "2023-07-17", "close": 30.615, "volume": 2810521.0}, {"date": "2023-07-18", "close": 30.79, "volume": 2514761.0}, {"date": "2023-07-19", "close": 30.935, "volume": 2249549.0}, {"date": "2023-07-20", "close": 30.82, "volume": 2302743.0}, {"date": "2023-07-21", "close": 30.88, "volume": 1954167.0}, {"date": "2023-07-24", "close": 30.94, "volume": 1675855.0}, {"date": "2023-07-25", "close": 30.96, "volume": 2612176.0}, {"date": "2023-07-26", "close": 31.155, "volume": 3735150.0}, {"date": "2023-07-27", "close": 30.92, "volume": 3724363.0}, {"date": "2023-07-28", "close": 31.02, "volume": 2502568.0}, {"date": "2023-07-31", "close": 31.22, "volume": 3239572.0}, {"date": "2023-08-01", "close": 30.88, "volume": 3435585.0}, {"date": "2023-08-02", "close": 30.735, "volume": 3374829.0}, {"date": "2023-08-03", "close": 30.48, "volume": 3370157.0}, {"date": "2023-08-04", "close": 30.685, "volume": 3003654.0}, {"date": "2023-08-07", "close": 30.75, "volume": 2678202.0}, {"date": "2023-08-08", "close": 30.71, "volume": 2273247.0}, {"date": "2023-08-09", "close": 30.71, "volume": 2160110.0}, {"date": "2023-08-10", "close": 30.64, "volume": 2187430.0}, {"date": "2023-08-11", "close": 30.7, "volume": 1937687.0}, {"date": "2023-08-14", "close": 30.68, "volume": 1877137.0}, {"date": "2023-08-15", "close": 30.47, "volume": 2083336.0}, {"date": "2023-08-16", "close": 30.3, "volume": 4558761.0}, {"date": "2023-08-17", "close": 30.19, "volume": 3346430.0}, {"date": "2023-08-18", "close": 30.135, "volume": 2951037.0}, {"date": "2023-08-21", "close": 29.99, "volume": 4770321.0}, {"date": "2023-08-22", "close": 30.0, "volume": 2617723.0}, {"date": "2023-08-23", "close": 30.275, "volume": 2565810.0}, {"date": "2023-08-24", "close": 30.135, "volume": 2724948.0}, {"date": "2023-08-25", "close": 30.22, "volume": 3109757.0}, {"date": "2023-08-28", "close": 30.31, "volume": 1651404.0}, {"date": "2023-08-29", "close": 30.495, "volume": 2747561.0}, {"date": "2023-08-30", "close": 30.525, "volume": 2834341.0}, {"date": "2023-08-31", "close": 30.75, "volume": 4526839.0}, {"date": "2023-09-01", "close": 30.655, "volume": 3019380.0}, {"date": "2023-09-05", "close": 30.43, "volume": 2277118.0}, {"date": "2023-09-06", "close": 30.345, "volume": 2169495.0}, {"date": "2023-09-07", "close": 30.32, "volume": 1800826.0}, {"date": "2023-09-08", "close": 30.445, "volume": 1775893.0}, {"date": "2023-09-11", "close": 30.37, "volume": 2062839.0}, {"date": "2023-09-12", "close": 30.34, "volume": 1561295.0}, {"date": "2023-09-13", "close": 30.42, "volume": 1811132.0}, {"date": "2023-09-14", "close": 30.53, "volume": 2214901.0}, {"date": "2023-09-15", "close": 30.51, "volume": 2882130.0}, {"date": "2023-09-18", "close": 30.62, "volume": 2805376.0}, {"date": "2023-09-19", "close": 30.63, "volume": 2809753.0}, {"date": "2023-09-20", "close": 30.62, "volume": 2623132.0}, {"date": "2023-09-21", "close": 30.21, "volume": 6007387.0}, {"date": "2023-09-22", "close": 30.32, "volume": 2708360.0}, {"date": "2023-09-25", "close": 30.235, "volume": 3245513.0}, {"date": "2023-09-26", "close": 30.04, "volume": 3683465.0}, {"date": "2023-09-27", "close": 30.055, "volume": 5197650.0}, {"date": "2023-09-28", "close": 30.15, "volume": 5854248.0}, {"date": "2023-09-29", "close": 30.15, "volume": 5206399.0}, {"date": "2023-10-02", "close": 29.615, "volume": 4568744.0}, {"date": "2023-10-03", "close": 29.05, "volume": 8065448.0}, {"date": "2023-10-04", "close": 29.0, "volume": 6089199.0}, {"date": "2023-10-05", "close": 28.975, "volume": 3714489.0}, {"date": "2023-10-06", "close": 28.875, "volume": 3844500.0}, {"date": "2023-10-09", "close": 29.05, "volume": 2742706.0}, {"date": "2023-10-10", "close": 29.17, "volume": 3943664.0}, {"date": "2023-10-11", "close": 29.305, "volume": 4456343.0}, {"date": "2023-10-12", "close": 29.02, "volume": 4167725.0}, {"date": "2023-10-13", "close": 28.92, "volume": 4081090.0}, {"date": "2023-10-16", "close": 28.94, "volume": 5314920.0}, {"date": "2023-10-17", "close": 28.75, "volume": 5297010.0}, {"date": "2023-10-18", "close": 28.64, "volume": 6438280.0}, {"date": "2023-10-19", "close": 28.34, "volume": 7897151.0}, {"date": "2023-10-20", "close": 28.51, "volume": 5798082.0}, {"date": "2023-10-23", "close": 28.56, "volume": 7471132.0}, {"date": "2023-10-24", "close": 28.82, "volume": 6154271.0}, {"date": "2023-10-25", "close": 28.56, "volume": 4681708.0}, {"date": "2023-10-26", "close": 28.58, "volume": 3579601.0}, {"date": "2023-10-27", "close": 28.43, "volume": 3014172.0}, {"date": "2023-10-30", "close": 28.46, "volume": 2953870.0}, {"date": "2023-10-31", "close": 28.58, "volume": 4016573.0}, {"date": "2023-11-01", "close": 28.925, "volume": 5922834.0}, {"date": "2023-11-02", "close": 29.52, "volume": 8673083.0}, {"date": "2023-11-03", "close": 29.99, "volume": 7896130.0}, {"date": "2023-11-06", "close": 29.82, "volume": 6939273.0}, {"date": "2023-11-07", "close": 29.74, "volume": 3761728.0}, {"date": "2023-11-08", "close": 29.76, "volume": 4327776.0}, {"date": "2023-11-09", "close": 29.45, "volume": 5506131.0}, {"date": "2023-11-10", "close": 29.53, "volume": 3752508.0}, {"date": "2023-11-13", "close": 29.685, "volume": 3778213.0}, {"date": "2023-11-14", "close": 30.075, "volume": 5661892.0}, {"date": "2023-11-15", "close": 30.07, "volume": 4955849.0}, {"date": "2023-11-16", "close": 30.125, "volume": 3399704.0}, {"date": "2023-11-17", "close": 30.15, "volume": 3530675.0}, {"date": "2023-11-20", "close": 30.195, "volume": 3413630.0}, {"date": "2023-11-21", "close": 30.095, "volume": 3000495.0}, {"date": "2023-11-22", "close": 29.94, "volume": 5981611.0}, {"date": "2023-11-24", "close": 29.98, "volume": 1482136.0}, {"date": "2023-11-27", "close": 30.185, "volume": 3591607.0}, {"date": "2023-11-28", "close": 30.285, "volume": 4390032.0}, {"date": "2023-11-29", "close": 30.52, "volume": 4192146.0}, {"date": "2023-11-30", "close": 30.66, "volume": 5550411.0}, {"date": "2023-12-01", "close": 30.82, "volume": 5662696.0}, {"date": "2023-12-04", "close": 30.62, "volume": 3707295.0}, {"date": "2023-12-05", "close": 30.65, "volume": 3793941.0}, {"date": "2023-12-06", "close": 30.7, "volume": 3625696.0}, {"date": "2023-12-07", "close": 30.72, "volume": 5442850.0}, {"date": "2023-12-08", "close": 30.66, "volume": 4632799.0}, {"date": "2023-12-11", "close": 30.53, "volume": 5717830.0}, {"date": "2023-12-12", "close": 30.54, "volume": 4362347.0}, {"date": "2023-12-13", "close": 30.97, "volume": 6145165.0}, {"date": "2023-12-14", "close": 31.175, "volume": 11062580.0}, {"date": "2023-12-15", "close": 31.05, "volume": 7332462.0}, {"date": "2023-12-18", "close": 30.95, "volume": 4890066.0}, {"date": "2023-12-19", "close": 31.12, "volume": 4710079.0}, {"date": "2023-12-20", "close": 31.11, "volume": 6222069.0}, {"date": "2023-12-21", "close": 31.19, "volume": 5486718.0}, {"date": "2023-12-22", "close": 31.23, "volume": 3057013.0}, {"date": "2023-12-26", "close": 31.245, "volume": 4891105.0}, {"date": "2023-12-27", "close": 31.4, "volume": 6579765.0}, {"date": "2023-12-28", "close": 31.31, "volume": 4403751.0}, {"date": "2023-12-29", "close": 31.19, "volume": 4893179.0}, {"date": "2024-01-02", "close": 31.15, "volume": 4400577.0}, {"date": "2024-01-03", "close": 31.16, "volume": 7285193.0}, {"date": "2024-01-04", "close": 31.12, "volume": 3877288.0}, {"date": "2024-01-05", "close": 31.12, "volume": 4555976.0}, {"date": "2024-01-08", "close": 31.41, "volume": 4379490.0}, {"date": "2024-01-09", "close": 31.42, "volume": 3509865.0}, {"date": "2024-01-10", "close": 31.44, "volume": 3038786.0}, {"date": "2024-01-11", "close": 31.51, "volume": 5363212.0}, {"date": "2024-01-12", "close": 31.58, "volume": 2756974.0}, {"date": "2024-01-16", "close": 31.45, "volume": 4983100.0}, {"date": "2024-01-17", "close": 31.33, "volume": 5957599.0}, {"date": "2024-01-18", "close": 31.25, "volume": 6160299.0}, {"date": "2024-01-19", "close": 31.49, "volume": 5690645.0}, {"date": "2024-01-22", "close": 31.61, "volume": 4434579.0}, {"date": "2024-01-23", "close": 31.57, "volume": 3806413.0}, {"date": "2024-01-24", "close": 31.68, "volume": 3979560.0}, {"date": "2024-01-25", "close": 31.96, "volume": 5195030.0}, {"date": "2024-01-26", "close": 31.99, "volume": 5272213.0}, {"date": "2024-01-29", "close": 32.1, "volume": 4038718.0}, {"date": "2024-01-30", "close": 32.18, "volume": 3685160.0}, {"date": "2024-01-31", "close": 32.06, "volume": 5322452.0}, {"date": "2024-02-01", "close": 32.11, "volume": 7123422.0}, {"date": "2024-02-02", "close": 31.975, "volume": 4780816.0}, {"date": "2024-02-05", "close": 31.63, "volume": 4871031.0}, {"date": "2024-02-06", "close": 31.68, "volume": 4722426.0}, {"date": "2024-02-07", "close": 31.7, "volume": 3924170.0}, {"date": "2024-02-08", "close": 31.81, "volume": 4640663.0}, {"date": "2024-02-09", "close": 31.96, "volume": 3536642.0}, {"date": "2024-02-12", "close": 32.09, "volume": 5302874.0}, {"date": "2024-02-13", "close": 31.63, "volume": 5432458.0}, {"date": "2024-02-14", "close": 31.78, "volume": 3895165.0}, {"date": "2024-02-15", "close": 31.89, "volume": 4289785.0}, {"date": "2024-02-16", "close": 31.77, "volume": 3147895.0}, {"date": "2024-02-20", "close": 31.83, "volume": 3534913.0}, {"date": "2024-02-21", "close": 31.75, "volume": 3782941.0}, {"date": "2024-02-22", "close": 31.92, "volume": 3368475.0}, {"date": "2024-02-23", "close": 32.17, "volume": 4624713.0}, {"date": "2024-02-26", "close": 32.06, "volume": 4126706.0}, {"date": "2024-02-27", "close": 31.98, "volume": 2864952.0}, {"date": "2024-02-28", "close": 32.02, "volume": 3328312.0}, {"date": "2024-02-29", "close": 32.18, "volume": 4197791.0}, {"date": "2024-03-01", "close": 31.935, "volume": 5459040.0}, {"date": "2024-03-04", "close": 31.825, "volume": 4208710.0}, {"date": "2024-03-05", "close": 31.96, "volume": 4271344.0}, {"date": "2024-03-06", "close": 32.045, "volume": 5282133.0}, {"date": "2024-03-07", "close": 32.195, "volume": 5017880.0}, {"date": "2024-03-08", "close": 32.23, "volume": 3329712.0}, {"date": "2024-03-11", "close": 32.17, "volume": 2457901.0}, {"date": "2024-03-12", "close": 32.25, "volume": 4704070.0}, {"date": "2024-03-13", "close": 32.29, "volume": 5077119.0}, {"date": "2024-03-14", "close": 32.03, "volume": 5212017.0}, {"date": "2024-03-15", "close": 32.1, "volume": 4652335.0}, {"date": "2024-03-18", "close": 32.14, "volume": 4319159.0}, {"date": "2024-03-19", "close": 32.29, "volume": 4851218.0}, {"date": "2024-03-20", "close": 32.45, "volume": 4470582.0}, {"date": "2024-03-21", "close": 32.54, "volume": 6250465.0}, {"date": "2024-03-22", "close": 32.42, "volume": 3313576.0}, {"date": "2024-03-25", "close": 32.27, "volume": 3511718.0}, {"date": "2024-03-26", "close": 32.25, "volume": 3304639.0}, {"date": "2024-03-27", "close": 32.41, "volume": 3900170.0}, {"date": "2024-03-28", "close": 32.23, "volume": 5350018.0}, {"date": "2024-04-01", "close": 32.135, "volume": 12391730.0}, {"date": "2024-04-02", "close": 31.9, "volume": 5139869.0}, {"date": "2024-04-03", "close": 32.0, "volume": 5300984.0}, {"date": "2024-04-04", "close": 32.08, "volume": 6910197.0}, {"date": "2024-04-05", "close": 32.06, "volume": 3509262.0}, {"date": "2024-04-08", "close": 32.0, "volume": 2810018.0}, {"date": "2024-04-09", "close": 32.0, "volume": 2857386.0}, {"date": "2024-04-10", "close": 31.5, "volume": 10950090.0}, {"date": "2024-04-11", "close": 31.47, "volume": 6223820.0}, {"date": "2024-04-12", "close": 31.25, "volume": 4782348.0}, {"date": "2024-04-15", "close": 30.715, "volume": 12487560.0}, {"date": "2024-04-16", "close": 30.65, "volume": 6998207.0}, {"date": "2024-04-17", "close": 30.79, "volume": 5581954.0}, {"date": "2024-04-18", "close": 30.72, "volume": 5024129.0}, {"date": "2024-04-19", "close": 30.9, "volume": 3329476.0}, {"date": "2024-04-22", "close": 31.05, "volume": 3776225.0}, {"date": "2024-04-23", "close": 31.35, "volume": 3229780.0}, {"date": "2024-04-24", "close": 31.34, "volume": 4856966.0}, {"date": "2024-04-25", "close": 31.08, "volume": 5445900.0}, {"date": "2024-04-26", "close": 31.13, "volume": 2915736.0}, {"date": "2024-04-29", "close": 31.32, "volume": 3524310.0}, {"date": "2024-04-30", "close": 30.96, "volume": 5002955.0}, {"date": "2024-05-01", "close": 31.135, "volume": 4893841.0}, {"date": "2024-05-02", "close": 31.19, "volume": 3701365.0}, {"date": "2024-05-03", "close": 31.535, "volume": 3369554.0}, {"date": "2024-05-06", "close": 31.67, "volume": 4720855.0}, {"date": "2024-05-07", "close": 31.55, "volume": 3598812.0}, {"date": "2024-05-08", "close": 31.29, "volume": 9568519.0}, {"date": "2024-05-09", "close": 31.38, "volume": 2922103.0}, {"date": "2024-05-10", "close": 31.4, "volume": 2772144.0}, {"date": "2024-05-13", "close": 31.43, "volume": 2931126.0}, {"date": "2024-05-14", "close": 31.45, "volume": 2319378.0}, {"date": "2024-05-15", "close": 31.76, "volume": 3591622.0}, {"date": "2024-05-16", "close": 31.67, "volume": 2878378.0}, {"date": "2024-05-17", "close": 31.63, "volume": 2346283.0}, {"date": "2024-05-20", "close": 31.66, "volume": 1655975.0}, {"date": "2024-05-21", "close": 31.6, "volume": 1962842.0}, {"date": "2024-05-22", "close": 31.51, "volume": 3641723.0}, {"date": "2024-05-23", "close": 31.255, "volume": 7715313.0}, {"date": "2024-05-24", "close": 31.5, "volume": 3434508.0}, {"date": "2024-05-28", "close": 31.47, "volume": 3422148.0}, {"date": "2024-05-29", "close": 31.19, "volume": 3091442.0}, {"date": "2024-05-30", "close": 31.46, "volume": 2686124.0}, {"date": "2024-05-31", "close": 31.75, "volume": 3586231.0}, {"date": "2024-06-03", "close": 31.74, "volume": 2520562.0}, {"date": "2024-06-04", "close": 31.68, "volume": 3077027.0}, {"date": "2024-06-05", "close": 31.725, "volume": 3123673.0}, {"date": "2024-06-06", "close": 31.77, "volume": 2652089.0}, {"date": "2024-06-07", "close": 31.66, "volume": 3186869.0}, {"date": "2024-06-10", "close": 31.53, "volume": 2036000.0}, {"date": "2024-06-11", "close": 31.38, "volume": 4048357.0}, {"date": "2024-06-12", "close": 31.56, "volume": 3475585.0}, {"date": "2024-06-13", "close": 31.56, "volume": 2814534.0}, {"date": "2024-06-14", "close": 31.46, "volume": 2178948.0}, {"date": "2024-06-17", "close": 31.41, "volume": 3456278.0}, {"date": "2024-06-18", "close": 31.56, "volume": 3066488.0}, {"date": "2024-06-20", "close": 31.52, "volume": 2930927.0}, {"date": "2024-06-21", "close": 31.57, "volume": 2643158.0}, {"date": "2024-06-24", "close": 31.64, "volume": 3746750.0}, {"date": "2024-06-25", "close": 31.65, "volume": 2170822.0}, {"date": "2024-06-26", "close": 31.64, "volume": 2260175.0}, {"date": "2024-06-27", "close": 31.61, "volume": 2547265.0}, {"date": "2024-06-28", "close": 31.55, "volume": 3722227.0}, {"date": "2024-07-01", "close": 31.275, "volume": 3777021.0}, {"date": "2024-07-02", "close": 31.415, "volume": 2492041.0}, {"date": "2024-07-03", "close": 31.68, "volume": 2905427.0}, {"date": "2024-07-05", "close": 31.66, "volume": 3010888.0}, {"date": "2024-07-08", "close": 31.59, "volume": 2503652.0}, {"date": "2024-07-09", "close": 31.39, "volume": 4653626.0}, {"date": "2024-07-10", "close": 31.57, "volume": 2724460.0}, {"date": "2024-07-11", "close": 31.92, "volume": 4709701.0}, {"date": "2024-07-12", "close": 31.97, "volume": 4061254.0}, {"date": "2024-07-15", "close": 31.935, "volume": 2427432.0}, {"date": "2024-07-16", "close": 31.985, "volume": 2429248.0}, {"date": "2024-07-17", "close": 31.94, "volume": 2885847.0}, {"date": "2024-07-18", "close": 31.87, "volume": 3190856.0}, {"date": "2024-07-19", "close": 31.85, "volume": 2715980.0}, {"date": "2024-07-22", "close": 31.92, "volume": 3146292.0}, {"date": "2024-07-23", "close": 31.85, "volume": 2958461.0}, {"date": "2024-07-24", "close": 31.54, "volume": 4536656.0}, {"date": "2024-07-25", "close": 31.63, "volume": 4863102.0}, {"date": "2024-07-26", "close": 31.8, "volume": 4506937.0}, {"date": "2024-07-29", "close": 31.72, "volume": 3682911.0}, {"date": "2024-07-30", "close": 31.73, "volume": 3682131.0}, {"date": "2024-07-31", "close": 31.71, "volume": 6267677.0}, {"date": "2024-08-01", "close": 31.65, "volume": 7942011.0}, {"date": "2024-08-02", "close": 31.63, "volume": 5526773.0}, {"date": "2024-08-05", "close": 31.18, "volume": 7506400.0}, {"date": "2024-08-06", "close": 31.33, "volume": 4802847.0}, {"date": "2024-08-07", "close": 31.48, "volume": 4139763.0}, {"date": "2024-08-08", "close": 31.58, "volume": 2823365.0}, {"date": "2024-08-09", "close": 31.57, "volume": 3713945.0}, {"date": "2024-08-12", "close": 31.37, "volume": 2887069.0}, {"date": "2024-08-13", "close": 31.64, "volume": 3455246.0}, {"date": "2024-08-14", "close": 31.77, "volume": 3409883.0}, {"date": "2024-08-15", "close": 31.73, "volume": 3372123.0}, {"date": "2024-08-16", "close": 31.93, "volume": 2302366.0}, {"date": "2024-08-19", "close": 31.96, "volume": 2385050.0}, {"date": "2024-08-20", "close": 32.04, "volume": 2647192.0}, {"date": "2024-08-21", "close": 32.21, "volume": 2691199.0}, {"date": "2024-08-22", "close": 32.165, "volume": 2793369.0}, {"date": "2024-08-23", "close": 32.37, "volume": 3232333.0}, {"date": "2024-08-26", "close": 32.34, "volume": 2834943.0}, {"date": "2024-08-27", "close": 32.37, "volume": 2819041.0}, {"date": "2024-08-28", "close": 32.39, "volume": 2797789.0}, {"date": "2024-08-29", "close": 32.51, "volume": 2807100.0}, {"date": "2024-08-30", "close": 32.36, "volume": 4183743.0}, {"date": "2024-09-03", "close": 32.11, "volume": 2787980.0}, {"date": "2024-09-04", "close": 32.31, "volume": 3747915.0}, {"date": "2024-09-05", "close": 32.43, "volume": 3645639.0}, {"date": "2024-09-06", "close": 32.35, "volume": 3377569.0}, {"date": "2024-09-09", "close": 32.6, "volume": 2668531.0}, {"date": "2024-09-10", "close": 32.63, "volume": 3067312.0}, {"date": "2024-09-11", "close": 32.76, "volume": 4141739.0}, {"date": "2024-09-12", "close": 32.84, "volume": 2926276.0}, {"date": "2024-09-13", "close": 32.99, "volume": 3420018.0}, {"date": "2024-09-16", "close": 33.17, "volume": 3204582.0}, {"date": "2024-09-17", "close": 33.21, "volume": 4669720.0}, {"date": "2024-09-18", "close": 33.29, "volume": 4695775.0}, {"date": "2024-09-19", "close": 33.425, "volume": 3254672.0}, {"date": "2024-09-20", "close": 33.48, "volume": 2375032.0}, {"date": "2024-09-23", "close": 33.45, "volume": 2981627.0}, {"date": "2024-09-24", "close": 33.51, "volume": 4027318.0}, {"date": "2024-09-25", "close": 33.44, "volume": 3023036.0}, {"date": "2024-09-26", "close": 33.49, "volume": 3081034.0}, {"date": "2024-09-27", "close": 33.45, "volume": 2966843.0}, {"date": "2024-09-30", "close": 33.23, "volume": 5027886.0}, {"date": "2024-10-01", "close": 33.23, "volume": 4340591.0}, {"date": "2024-10-02", "close": 33.31, "volume": 3636068.0}, {"date": "2024-10-03", "close": 33.27, "volume": 3980946.0}, {"date": "2024-10-04", "close": 33.17, "volume": 3975488.0}, {"date": "2024-10-07", "close": 32.885, "volume": 4671965.0}, {"date": "2024-10-08", "close": 33.11, "volume": 2443584.0}, {"date": "2024-10-09", "close": 33.12, "volume": 2510685.0}, {"date": "2024-10-10", "close": 33.04, "volume": 2595539.0}, {"date": "2024-10-11", "close": 33.25, "volume": 2788465.0}, {"date": "2024-10-14", "close": 33.37, "volume": 2364440.0}, {"date": "2024-10-15", "close": 33.46, "volume": 6141455.0}, {"date": "2024-10-16", "close": 33.51, "volume": 3586323.0}, {"date": "2024-10-17", "close": 33.45, "volume": 3392083.0}, {"date": "2024-10-18", "close": 33.48, "volume": 1847715.0}, {"date": "2024-10-21", "close": 33.12, "volume": 5076002.0}, {"date": "2024-10-22", "close": 33.26, "volume": 3500974.0}, {"date": "2024-10-23", "close": 32.96, "volume": 4613256.0}, {"date": "2024-10-24", "close": 33.035, "volume": 2886296.0}, {"date": "2024-10-25", "close": 32.99, "volume": 2455022.0}, {"date": "2024-10-28", "close": 32.89, "volume": 3698861.0}, {"date": "2024-10-29", "close": 32.9, "volume": 4301509.0}, {"date": "2024-10-30", "close": 32.89, "volume": 2694999.0}, {"date": "2024-10-31", "close": 32.84, "volume": 3478548.0}, {"date": "2024-11-01", "close": 32.54, "volume": 3801037.0}, {"date": "2024-11-04", "close": 32.795, "volume": 4546281.0}, {"date": "2024-11-05", "close": 33.055, "volume": 4854306.0}, {"date": "2024-11-06", "close": 32.8, "volume": 6295326.0}, {"date": "2024-11-07", "close": 33.0, "volume": 4588832.0}, {"date": "2024-11-08", "close": 33.295, "volume": 6100947.0}, {"date": "2024-11-11", "close": 33.02, "volume": 5344153.0}, {"date": "2024-11-12", "close": 32.69, "volume": 5599166.0}, {"date": "2024-11-13", "close": 32.67, "volume": 3767438.0}, {"date": "2024-11-14", "close": 32.61, "volume": 3440109.0}, {"date": "2024-11-15", "close": 32.59, "volume": 3298725.0}, {"date": "2024-11-18", "close": 32.58, "volume": 3215890.0}, {"date": "2024-11-19", "close": 32.51, "volume": 3580379.0}, {"date": "2024-11-20", "close": 32.35, "volume": 3824555.0}, {"date": "2024-11-21", "close": 32.64, "volume": 5856843.0}, {"date": "2024-11-22", "close": 32.7, "volume": 3238402.0}, {"date": "2024-11-25", "close": 32.82, "volume": 3876896.0}, {"date": "2024-11-26", "close": 32.62, "volume": 4369720.0}, {"date": "2024-11-27", "close": 32.75, "volume": 4745227.0}, {"date": "2024-11-29", "close": 32.95, "volume": 1999328.0}, {"date": "2024-12-02", "close": 32.58, "volume": 4062746.0}, {"date": "2024-12-03", "close": 32.52, "volume": 3159754.0}, {"date": "2024-12-04", "close": 32.56, "volume": 3253355.0}, {"date": "2024-12-05", "close": 32.61, "volume": 3308721.0}, {"date": "2024-12-06", "close": 32.55, "volume": 3289698.0}, {"date": "2024-12-09", "close": 32.46, "volume": 3370898.0}, {"date": "2024-12-10", "close": 32.48, "volume": 2705638.0}, {"date": "2024-12-11", "close": 32.47, "volume": 3069577.0}, {"date": "2024-12-12", "close": 32.265, "volume": 3995149.0}, {"date": "2024-12-13", "close": 32.11, "volume": 8785252.0}, {"date": "2024-12-16", "close": 32.14, "volume": 5330911.0}, {"date": "2024-12-17", "close": 32.11, "volume": 3642381.0}, {"date": "2024-12-18", "close": 31.62, "volume": 4527566.0}, {"date": "2024-12-19", "close": 31.48, "volume": 6346645.0}, {"date": "2024-12-20", "close": 31.65, "volume": 4077893.0}, {"date": "2024-12-23", "close": 31.5, "volume": 4912174.0}, {"date": "2024-12-24", "close": 31.46, "volume": 3409915.0}, {"date": "2024-12-26", "close": 31.41, "volume": 4600228.0}, {"date": "2024-12-27", "close": 31.23, "volume": 6361802.0}, {"date": "2024-12-30", "close": 31.42, "volume": 6196153.0}, {"date": "2024-12-31", "close": 31.44, "volume": 5229955.0}, {"date": "2025-01-02", "close": 31.82, "volume": 4789941.0}, {"date": "2025-01-03", "close": 32.05, "volume": 3954398.0}, {"date": "2025-01-06", "close": 31.97, "volume": 5208351.0}, {"date": "2025-01-07", "close": 31.6, "volume": 6241390.0}, {"date": "2025-01-08", "close": 31.49, "volume": 4645245.0}, {"date": "2025-01-10", "close": 31.08, "volume": 5519162.0}, {"date": "2025-01-13", "close": 30.93, "volume": 5953239.0}, {"date": "2025-01-14", "close": 31.13, "volume": 4321031.0}, {"date": "2025-01-15", "close": 31.71, "volume": 4694485.0}, {"date": "2025-01-16", "close": 31.68, "volume": 6349052.0}, {"date": "2025-01-17", "close": 31.75, "volume": 3082571.0}, {"date": "2025-01-21", "close": 32.11, "volume": 3785193.0}, {"date": "2025-01-22", "close": 31.99, "volume": 3823813.0}, {"date": "2025-01-23", "close": 31.99, "volume": 3284833.0}, {"date": "2025-01-24", "close": 32.08, "volume": 2841611.0}, {"date": "2025-01-27", "close": 32.26, "volume": 4943013.0}, {"date": "2025-01-28", "close": 32.04, "volume": 4360556.0}, {"date": "2025-01-29", "close": 31.91, "volume": 3342332.0}, {"date": "2025-01-30", "close": 32.1, "volume": 3548084.0}, {"date": "2025-01-31", "close": 31.81, "volume": 5325790.0}, {"date": "2025-02-03", "close": 31.445, "volume": 4571515.0}, {"date": "2025-02-04", "close": 31.55, "volume": 3279467.0}, {"date": "2025-02-05", "close": 31.8, "volume": 3977448.0}, {"date": "2025-02-06", "close": 31.71, "volume": 3936709.0}, {"date": "2025-02-07", "close": 31.55, "volume": 2523720.0}, {"date": "2025-02-10", "close": 31.64, "volume": 2642119.0}, {"date": "2025-02-11", "close": 31.61, "volume": 2418576.0}, {"date": "2025-02-12", "close": 31.51, "volume": 3481229.0}, {"date": "2025-02-13", "close": 31.7, "volume": 2955513.0}, {"date": "2025-02-14", "close": 31.8, "volume": 2691621.0}, {"date": "2025-02-18", "close": 31.74, "volume": 2501820.0}, {"date": "2025-02-19", "close": 31.715, "volume": 3447662.0}, {"date": "2025-02-20", "close": 31.65, "volume": 3698948.0}, {"date": "2025-02-21", "close": 31.63, "volume": 2534323.0}, {"date": "2025-02-24", "close": 31.69, "volume": 2741223.0}, {"date": "2025-02-25", "close": 31.835, "volume": 3368313.0}, {"date": "2025-02-26", "close": 31.83, "volume": 3143903.0}, {"date": "2025-02-27", "close": 31.73, "volume": 2454322.0}, {"date": "2025-02-28", "close": 31.85, "volume": 2723763.0}, {"date": "2025-03-03", "close": 31.54, "volume": 3212434.0}, {"date": "2025-03-04", "close": 31.32, "volume": 4975820.0}, {"date": "2025-03-05", "close": 31.34, "volume": 3143921.0}, {"date": "2025-03-06", "close": 31.22, "volume": 3647204.0}, {"date": "2025-03-07", "close": 31.07, "volume": 4136885.0}, {"date": "2025-03-10", "close": 30.865, "volume": 4294152.0}, {"date": "2025-03-11", "close": 30.865, "volume": 3918993.0}, {"date": "2025-03-12", "close": 31.0, "volume": 3348512.0}, {"date": "2025-03-13", "close": 30.92, "volume": 3372519.0}, {"date": "2025-03-14", "close": 31.12, "volume": 2777582.0}, {"date": "2025-03-17", "close": 31.25, "volume": 2183805.0}, {"date": "2025-03-18", "close": 31.2, "volume": 1769355.0}, {"date": "2025-03-19", "close": 31.36, "volume": 2571696.0}, {"date": "2025-03-20", "close": 31.32, "volume": 1696556.0}, {"date": "2025-03-21", "close": 31.31, "volume": 1586582.0}, {"date": "2025-03-24", "close": 31.37, "volume": 2902513.0}, {"date": "2025-03-25", "close": 31.32, "volume": 2000747.0}, {"date": "2025-03-26", "close": 31.1, "volume": 2437839.0}, {"date": "2025-03-27", "close": 31.02, "volume": 3021005.0}, {"date": "2025-03-28", "close": 30.85, "volume": 2376912.0}, {"date": "2025-03-31", "close": 30.73, "volume": 4395627.0}, {"date": "2025-04-01", "close": 30.51, "volume": 4296936.0}, {"date": "2025-04-02", "close": 30.6, "volume": 3071697.0}, {"date": "2025-04-03", "close": 29.99, "volume": 12976460.0}, {"date": "2025-04-04", "close": 29.42, "volume": 14120720.0}, {"date": "2025-04-07", "close": 29.09, "volume": 11867680.0}, {"date": "2025-04-08", "close": 29.0, "volume": 9436196.0}, {"date": "2025-04-09", "close": 29.84, "volume": 14372680.0}, {"date": "2025-04-10", "close": 29.23, "volume": 5780650.0}, {"date": "2025-04-11", "close": 29.1, "volume": 4986380.0}, {"date": "2025-04-14", "close": 29.37, "volume": 4736392.0}, {"date": "2025-04-15", "close": 29.3, "volume": 6863682.0}, {"date": "2025-04-16", "close": 29.31, "volume": 3273724.0}, {"date": "2025-04-17", "close": 29.53, "volume": 3114847.0}, {"date": "2025-04-21", "close": 29.29, "volume": 4046268.0}, {"date": "2025-04-22", "close": 29.62, "volume": 3326125.0}, {"date": "2025-04-23", "close": 29.905, "volume": 4429818.0}, {"date": "2025-04-24", "close": 30.19, "volume": 3317319.0}, {"date": "2025-04-25", "close": 30.23, "volume": 3894964.0}, {"date": "2025-04-28", "close": 30.3, "volume": 1783693.0}, {"date": "2025-04-29", "close": 30.34, "volume": 2322973.0}, {"date": "2025-04-30", "close": 30.18, "volume": 4197274.0}, {"date": "2025-05-01", "close": 29.94, "volume": 3553598.0}, {"date": "2025-05-02", "close": 30.14, "volume": 4408323.0}, {"date": "2025-05-05", "close": 30.01, "volume": 2457067.0}, {"date": "2025-05-06", "close": 30.08, "volume": 3350239.0}, {"date": "2025-05-07", "close": 30.14, "volume": 2979684.0}, {"date": "2025-05-08", "close": 30.13, "volume": 4431767.0}, {"date": "2025-05-09", "close": 30.17, "volume": 3529087.0}, {"date": "2025-05-12", "close": 30.33, "volume": 3195203.0}, {"date": "2025-05-13", "close": 30.425, "volume": 2679816.0}, {"date": "2025-05-14", "close": 30.29, "volume": 2594699.0}, {"date": "2025-05-15", "close": 30.47, "volume": 2893285.0}, {"date": "2025-05-16", "close": 30.55, "volume": 1894417.0}, {"date": "2025-05-19", "close": 30.57, "volume": 2608752.0}, {"date": "2025-05-20", "close": 30.47, "volume": 2370176.0}, {"date": "2025-05-21", "close": 30.0, "volume": 4181661.0}, {"date": "2025-05-22", "close": 30.05, "volume": 4931153.0}, {"date": "2025-05-23", "close": 30.08, "volume": 2756200.0}, {"date": "2025-05-27", "close": 30.34, "volume": 4014140.0}, {"date": "2025-05-28", "close": 30.15, "volume": 3105755.0}, {"date": "2025-05-29", "close": 30.2, "volume": 2896701.0}, {"date": "2025-05-30", "close": 30.23, "volume": 2507034.0}, {"date": "2025-06-02", "close": 30.04, "volume": 4104628.0}, {"date": "2025-06-03", "close": 30.17, "volume": 3510350.0}, {"date": "2025-06-04", "close": 30.27, "volume": 2991687.0}, {"date": "2025-06-05", "close": 30.31, "volume": 3195971.0}, {"date": "2025-06-06", "close": 30.27, "volume": 2714483.0}, {"date": "2025-06-09", "close": 30.35, "volume": 2236054.0}, {"date": "2025-06-10", "close": 30.43, "volume": 1586233.0}, {"date": "2025-06-11", "close": 30.41, "volume": 2468033.0}, {"date": "2025-06-12", "close": 30.34, "volume": 3463164.0}, {"date": "2025-06-13", "close": 30.16, "volume": 2820993.0}, {"date": "2025-06-16", "close": 30.22, "volume": 3395840.0}, {"date": "2025-06-17", "close": 30.175, "volume": 3085292.0}, {"date": "2025-06-18", "close": 30.26, "volume": 2166896.0}, {"date": "2025-06-20", "close": 30.305, "volume": 2894870.0}, {"date": "2025-06-23", "close": 30.36, "volume": 2048659.0}, {"date": "2025-06-24", "close": 30.57, "volume": 2552840.0}, {"date": "2025-06-25", "close": 30.48, "volume": 2883350.0}, {"date": "2025-06-26", "close": 30.67, "volume": 2429814.0}, {"date": "2025-06-27", "close": 30.6, "volume": 2423906.0}, {"date": "2025-06-30", "close": 30.68, "volume": 4119647.0}, {"date": "2025-07-01", "close": 30.67, "volume": 3001447.0}, {"date": "2025-07-02", "close": 30.9, "volume": 5645387.0}, {"date": "2025-07-03", "close": 31.01, "volume": 2765371.0}, {"date": "2025-07-07", "close": 30.91, "volume": 4117383.0}, {"date": "2025-07-08", "close": 31.0, "volume": 3323479.0}, {"date": "2025-07-09", "close": 31.19, "volume": 2964521.0}, {"date": "2025-07-10", "close": 31.36, "volume": 5649370.0}, {"date": "2025-07-11", "close": 31.21, "volume": 4060315.0}, {"date": "2025-07-14", "close": 31.12, "volume": 4163847.0}, {"date": "2025-07-15", "close": 30.94, "volume": 3572522.0}, {"date": "2025-07-16", "close": 31.05, "volume": 3869382.0}, {"date": "2025-07-17", "close": 31.22, "volume": 4724472.0}, {"date": "2025-07-18", "close": 31.17, "volume": 3861852.0}, {"date": "2025-07-21", "close": 31.13, "volume": 6380792.0}, {"date": "2025-07-22", "close": 31.15, "volume": 3642428.0}, {"date": "2025-07-23", "close": 31.11, "volume": 2973540.0}, {"date": "2025-07-24", "close": 31.13, "volume": 2848866.0}, {"date": "2025-07-25", "close": 31.18, "volume": 2521927.0}, {"date": "2025-07-28", "close": 31.13, "volume": 2784180.0}, {"date": "2025-07-29", "close": 31.24, "volume": 4425782.0}, {"date": "2025-07-30", "close": 31.17, "volume": 4349834.0}, {"date": "2025-07-31", "close": 31.25, "volume": 3379242.0}, {"date": "2025-08-01", "close": 31.04, "volume": 3457628.0}, {"date": "2025-08-04", "close": 31.25, "volume": 3871022.0}, {"date": "2025-08-05", "close": 31.21, "volume": 3702890.0}, {"date": "2025-08-06", "close": 31.14, "volume": 3654201.0}, {"date": "2025-08-07", "close": 31.04, "volume": 2387335.0}, {"date": "2025-08-08", "close": 31.16, "volume": 1949990.0}, {"date": "2025-08-11", "close": 31.14, "volume": 1618526.0}, {"date": "2025-08-12", "close": 31.33, "volume": 3241925.0}, {"date": "2025-08-13", "close": 31.49, "volume": 3296117.0}, {"date": "2025-08-14", "close": 31.44, "volume": 1652794.0}, {"date": "2025-08-15", "close": 31.4, "volume": 2478539.0}, {"date": "2025-08-18", "close": 31.49, "volume": 2877249.0}, {"date": "2025-08-19", "close": 31.5, "volume": 3044197.0}, {"date": "2025-08-20", "close": 31.46, "volume": 2906950.0}, {"date": "2025-08-21", "close": 31.49, "volume": 2476166.0}, {"date": "2025-08-22", "close": 31.72, "volume": 2689037.0}, {"date": "2025-08-25", "close": 31.61, "volume": 2960342.0}, {"date": "2025-08-26", "close": 31.61, "volume": 2396190.0}, {"date": "2025-08-27", "close": 31.63, "volume": 2345334.0}, {"date": "2025-08-28", "close": 31.62, "volume": 2107919.0}, {"date": "2025-08-29", "close": 31.46, "volume": 3010548.0}, {"date": "2025-09-02", "close": 31.31, "volume": 3602557.0}, {"date": "2025-09-03", "close": 31.38, "volume": 3545549.0}, {"date": "2025-09-04", "close": 31.5, "volume": 2886626.0}, {"date": "2025-09-05", "close": 31.72, "volume": 3575020.0}, {"date": "2025-09-08", "close": 31.87, "volume": 2896364.0}, {"date": "2025-09-09", "close": 31.8, "volume": 3461800.0}, {"date": "2025-09-10", "close": 31.87, "volume": 2708022.0}, {"date": "2025-09-11", "close": 32.05, "volume": 4069092.0}, {"date": "2025-09-12", "close": 31.98, "volume": 2855102.0}, {"date": "2025-09-15", "close": 32.1, "volume": 2882786.0}, {"date": "2025-09-16", "close": 32.11, "volume": 2619811.0}, {"date": "2025-09-17", "close": 32.1, "volume": 2710295.0}, {"date": "2025-09-18", "close": 32.1, "volume": 2724561.0}, {"date": "2025-09-19", "close": 32.13, "volume": 3082173.0}, {"date": "2025-09-22", "close": 32.08, "volume": 1960802.0}, {"date": "2025-09-23", "close": 32.04, "volume": 3655338.0}, {"date": "2025-09-24", "close": 31.88, "volume": 2562809.0}, {"date": "2025-09-25", "close": 31.71, "volume": 2662148.0}, {"date": "2025-09-26", "close": 31.79, "volume": 1569237.0}, {"date": "2025-09-29", "close": 31.785, "volume": 1896419.0}, {"date": "2025-09-30", "close": 31.62, "volume": 4053843.0}, {"date": "2025-10-01", "close": 31.735, "volume": 3710438.0}, {"date": "2025-10-02", "close": 31.73, "volume": 2214320.0}, {"date": "2025-10-03", "close": 31.76, "volume": 3075061.0}, {"date": "2025-10-06", "close": 31.79, "volume": 2591582.0}, {"date": "2025-10-07", "close": 31.75, "volume": 2598321.0}, {"date": "2025-10-08", "close": 31.7, "volume": 2001095.0}, {"date": "2025-10-09", "close": 31.46, "volume": 3516451.0}, {"date": "2025-10-10", "close": 31.13, "volume": 6273107.0}, {"date": "2025-10-13", "close": 31.35, "volume": 2497521.0}, {"date": "2025-10-14", "close": 31.4, "volume": 2978217.0}, {"date": "2025-10-15", "close": 31.52, "volume": 2706653.0}, {"date": "2025-10-16", "close": 31.33, "volume": 3672448.0}, {"date": "2025-10-17", "close": 31.41, "volume": 4440552.0}, {"date": "2025-10-20", "close": 31.66, "volume": 3089274.0}, {"date": "2025-10-21", "close": 31.63, "volume": 2736876.0}, {"date": "2025-10-22", "close": 31.46, "volume": 3126816.0}, {"date": "2025-10-23", "close": 31.51, "volume": 1866334.0}, {"date": "2025-10-24", "close": 31.64, "volume": 2256175.0}, {"date": "2025-10-27", "close": 31.73, "volume": 2336761.0}, {"date": "2025-10-28", "close": 31.66, "volume": 2602424.0}, {"date": "2025-10-29", "close": 31.52, "volume": 3216074.0}, {"date": "2025-10-30", "close": 31.31, "volume": 3187838.0}, {"date": "2025-10-31", "close": 31.21, "volume": 3094693.0}, {"date": "2025-11-03", "close": 31.02, "volume": 4023404.0}, {"date": "2025-11-04", "close": 30.9, "volume": 5875364.0}, {"date": "2025-11-05", "close": 31.02, "volume": 3278169.0}, {"date": "2025-11-06", "close": 30.96, "volume": 3876545.0}, {"date": "2025-11-07", "close": 31.01, "volume": 3898001.0}, {"date": "2025-11-10", "close": 31.18, "volume": 2362062.0}, {"date": "2025-11-11", "close": 31.18, "volume": 1889452.0}, {"date": "2025-11-12", "close": 31.13, "volume": 2619833.0}, {"date": "2025-11-13", "close": 30.84, "volume": 4029704.0}, {"date": "2025-11-14", "close": 30.885, "volume": 2940426.0}, {"date": "2025-11-17", "close": 30.64, "volume": 3952714.0}, {"date": "2025-11-18", "close": 30.62, "volume": 4402440.0}, {"date": "2025-11-19", "close": 30.49, "volume": 4806193.0}, {"date": "2025-11-20", "close": 30.31, "volume": 5051783.0}, {"date": "2025-11-21", "close": 30.47, "volume": 4122179.0}, {"date": "2025-11-24", "close": 30.59, "volume": 3263947.0}, {"date": "2025-11-25", "close": 30.77, "volume": 3000153.0}, {"date": "2025-11-26", "close": 30.92, "volume": 2984245.0}, {"date": "2025-11-28", "close": 30.95, "volume": 1543785.0}, {"date": "2025-12-01", "close": 30.65, "volume": 3466914.0}, {"date": "2025-12-02", "close": 30.83, "volume": 3813008.0}, {"date": "2025-12-03", "close": 30.88, "volume": 4084124.0}, {"date": "2025-12-04", "close": 30.785, "volume": 3466072.0}, {"date": "2025-12-05", "close": 30.87, "volume": 4226985.0}, {"date": "2025-12-08", "close": 30.87, "volume": 3294025.0}, {"date": "2025-12-09", "close": 30.865, "volume": 3595234.0}, {"date": "2025-12-10", "close": 31.07, "volume": 4299087.0}, {"date": "2025-12-11", "close": 31.15, "volume": 4401096.0}, {"date": "2025-12-12", "close": 31.02, "volume": 4305705.0}, {"date": "2025-12-15", "close": 31.04, "volume": 3722923.0}, {"date": "2025-12-16", "close": 31.075, "volume": 2657206.0}, {"date": "2025-12-17", "close": 31.04, "volume": 4066476.0}, {"date": "2025-12-18", "close": 31.15, "volume": 3845338.0}, {"date": "2025-12-19", "close": 31.14, "volume": 3486722.0}, {"date": "2025-12-22", "close": 31.15, "volume": 3243963.0}, {"date": "2025-12-23", "close": 31.05, "volume": 3329030.0}, {"date": "2025-12-24", "close": 31.1, "volume": 1669057.0}, {"date": "2025-12-26", "close": 31.06, "volume": 2253677.0}, {"date": "2025-12-29", "close": 31.0, "volume": 3519710.0}, {"date": "2025-12-30", "close": 31.06, "volume": 2941435.0}, {"date": "2025-12-31", "close": 30.96, "volume": 3012386.0}, {"date": "2026-01-02", "close": 31.27, "volume": 3938025.0}, {"date": "2026-01-05", "close": 31.33, "volume": 5611001.0}, {"date": "2026-01-06", "close": 31.45, "volume": 3497552.0}, {"date": "2026-01-07", "close": 31.41, "volume": 2983520.0}, {"date": "2026-01-08", "close": 31.38, "volume": 4102643.0}, {"date": "2026-01-09", "close": 31.57, "volume": 2695015.0}, {"date": "2026-01-12", "close": 31.62, "volume": 2884197.0}, {"date": "2026-01-13", "close": 31.645, "volume": 3861108.0}, {"date": "2026-01-14", "close": 31.74, "volume": 2931729.0}, {"date": "2026-01-15", "close": 31.82, "volume": 4429426.0}, {"date": "2026-01-16", "close": 31.78, "volume": 2827136.0}, {"date": "2026-01-20", "close": 31.61, "volume": 4918571.0}, {"date": "2026-01-21", "close": 31.85, "volume": 3864769.0}, {"date": "2026-01-22", "close": 31.94, "volume": 3045186.0}, {"date": "2026-01-23", "close": 31.91, "volume": 2256253.0}, {"date": "2026-01-26", "close": 31.88, "volume": 2320701.0}, {"date": "2026-01-27", "close": 31.84, "volume": 2972813.0}, {"date": "2026-01-28", "close": 31.81, "volume": 3456582.0}, {"date": "2026-01-29", "close": 31.69, "volume": 4628194.0}, {"date": "2026-01-30", "close": 31.69, "volume": 2839046.0}, {"date": "2026-02-02", "close": 31.46, "volume": 3794762.0}, {"date": "2026-02-03", "close": 31.34, "volume": 4123201.0}, {"date": "2026-02-04", "close": 31.44, "volume": 3538524.0}, {"date": "2026-02-05", "close": 31.16, "volume": 4852215.0}, {"date": "2026-02-06", "close": 31.47, "volume": 3111166.0}, {"date": "2026-02-09", "close": 31.51, "volume": 2233933.0}, {"date": "2026-02-10", "close": 31.52, "volume": 2393702.0}, {"date": "2026-02-11", "close": 31.58, "volume": 2446708.0}, {"date": "2026-02-12", "close": 31.48, "volume": 3748720.0}, {"date": "2026-02-13", "close": 31.69, "volume": 2603505.0}, {"date": "2026-02-17", "close": 31.83, "volume": 9469248.0}, {"date": "2026-02-18", "close": 31.78, "volume": 2703889.0}, {"date": "2026-02-19", "close": 31.71, "volume": 2403731.0}, {"date": "2026-02-20", "close": 31.7, "volume": 2038559.0}, {"date": "2026-02-23", "close": 31.5, "volume": 3303048.0}, {"date": "2026-02-24", "close": 31.69, "volume": 2182454.0}, {"date": "2026-02-25", "close": 31.71, "volume": 1829475.0}, {"date": "2026-02-26", "close": 31.63, "volume": 2964157.0}, {"date": "2026-02-27", "close": 31.41, "volume": 4566182.0}, {"date": "2026-03-02", "close": 31.46, "volume": 3739620.0}, {"date": "2026-03-03", "close": 31.28, "volume": 4095115.0}, {"date": "2026-03-04", "close": 31.42, "volume": 1841216.0}, {"date": "2026-03-05", "close": 31.29, "volume": 3874276.0}, {"date": "2026-03-06", "close": 31.12, "volume": 4309333.0}, {"date": "2026-03-09", "close": 31.17, "volume": 5036820.0}, {"date": "2026-03-10", "close": 31.15, "volume": 4454225.0}, {"date": "2026-03-11", "close": 31.04, "volume": 5162633.0}, {"date": "2026-03-12", "close": 30.85, "volume": 6717538.0}, {"date": "2026-03-13", "close": 30.67, "volume": 7101268.0}, {"date": "2026-03-16", "close": 30.75, "volume": 10494120.0}, {"date": "2026-03-17", "close": 30.9, "volume": 2447389.0}, {"date": "2026-03-18", "close": 30.67, "volume": 2504689.0}, {"date": "2026-03-19", "close": 30.71, "volume": 6132961.0}, {"date": "2026-03-20", "close": 30.27, "volume": 6402853.0}, {"date": "2026-03-23", "close": 30.45, "volume": 4944336.0}, {"date": "2026-03-24", "close": 30.44, "volume": 3622374.0}, {"date": "2026-03-25", "close": 30.61, "volume": 2685349.0}, {"date": "2026-03-26", "close": 30.38, "volume": 4038276.0}, {"date": "2026-03-27", "close": 30.16, "volume": 3169462.0}, {"date": "2026-03-30", "close": 30.12, "volume": 3397724.0}, {"date": "2026-03-31", "close": 30.32, "volume": 5005653.0}, {"date": "2026-04-01", "close": 30.38, "volume": 2694709.0}, {"date": "2026-04-02", "close": 30.43, "volume": 2945785.0}, {"date": "2026-04-06", "close": 30.5, "volume": 3554293.0}, {"date": "2026-04-07", "close": 30.47, "volume": 3592224.0}, {"date": "2026-04-08", "close": 30.74, "volume": 3231239.0}, {"date": "2026-04-09", "close": 30.84, "volume": 2751823.0}, {"date": "2026-04-10", "close": 30.79, "volume": 1741007.0}, {"date": "2026-04-13", "close": 30.99, "volume": 2611358.0}, {"date": "2026-04-14", "close": 31.25, "volume": 6409394.0}, {"date": "2026-04-15", "close": 31.36, "volume": 2479723.0}, {"date": "2026-04-16", "close": 31.33, "volume": 2202883.0}, {"date": "2026-04-17", "close": 31.46, "volume": 2050238.0}, {"date": "2026-04-20", "close": 31.44, "volume": 2243522.0}, {"date": "2026-04-21", "close": 31.24, "volume": 2230598.0}, {"date": "2026-04-22", "close": 31.51, "volume": 2995666.0}, {"date": "2026-04-23", "close": 31.49, "volume": 2876658.0}, {"date": "2026-04-24", "close": 31.52, "volume": 2042725.0}, {"date": "2026-04-27", "close": 31.49, "volume": 1291096.0}, {"date": "2026-04-28", "close": 31.29, "volume": 2327669.0}, {"date": "2026-04-29", "close": 31.17, "volume": 2495952.0}, {"date": "2026-04-30", "close": 31.45, "volume": 2522110.0}, {"date": "2026-05-01", "close": 31.41, "volume": 2387711.0}, {"date": "2026-05-04", "close": 31.26, "volume": 3650245.0}, {"date": "2026-05-05", "close": 31.45, "volume": 2057483.0}, {"date": "2026-05-06", "close": 31.61, "volume": 2729029.0}, {"date": "2026-05-07", "close": 31.52, "volume": 2998226.0}, {"date": "2026-05-08", "close": 31.72, "volume": 2586519.0}, {"date": "2026-05-11", "close": 31.68, "volume": 2307295.0}, {"date": "2026-05-12", "close": 31.57, "volume": 2212946.0}, {"date": "2026-05-13", "close": 31.58, "volume": 1962044.0}, {"date": "2026-05-14", "close": 31.6, "volume": 1932791.0}, {"date": "2026-05-15", "close": 31.23, "volume": 3215346.0}, {"date": "2026-05-18", "close": 31.16, "volume": 2609932.0}, {"date": "2026-05-19", "close": 30.97, "volume": 3081750.0}, {"date": "2026-05-20", "close": 31.11, "volume": 3399657.0}, {"date": "2026-05-21", "close": 31.13, "volume": 4075668.0}, {"date": "2026-05-22", "close": 31.24, "volume": 2699116.0}, {"date": "2026-05-26", "close": 31.34, "volume": 1920235.0}, {"date": "2026-05-27", "close": 31.39, "volume": 1535610.0}, {"date": "2026-05-28", "close": 31.5, "volume": 2015070.0}, {"date": "2026-05-29", "close": 31.56, "volume": 1672840.0}, {"date": "2026-06-01", "close": 31.4, "volume": 2125843.0}, {"date": "2026-06-02", "close": 31.44, "volume": 3750787.0}, {"date": "2026-06-03", "close": 31.23, "volume": 2921861.0}, {"date": "2026-06-04", "close": 31.25, "volume": 3561057.0}, {"date": "2026-06-05", "close": 30.91, "volume": 4931466.0}, {"date": "2026-06-08", "close": 30.97, "volume": 2778800.0}, {"date": "2026-06-09", "close": 30.89, "volume": 3769295.0}, {"date": "2026-06-10", "close": 30.77, "volume": 4376344.0}, {"date": "2026-06-11", "close": 31.02, "volume": 3872699.0}, {"date": "2026-06-12", "close": 31.07, "volume": 2127060.0}, {"date": "2026-06-15", "close": 31.3, "volume": 2512107.0}, {"date": "2026-06-16", "close": 31.19, "volume": 3294547.0}, {"date": "2026-06-17", "close": 31.09, "volume": 4750359.0}, {"date": "2026-06-18", "close": 31.23, "volume": 2554486.0}, {"date": "2026-06-22", "close": 30.84, "volume": 6342587.0}, {"date": "2026-06-23", "close": 30.78, "volume": 3733853.0}, {"date": "2026-06-24", "close": 30.68, "volume": 4194630.0}, {"date": "2026-06-25", "close": 30.44, "volume": 4773153.0}, {"date": "2026-06-26", "close": 30.36, "volume": 2855420.0}, {"date": "2026-06-29", "close": 30.61, "volume": 3748406.0}, {"date": "2026-06-30", "close": 30.49, "volume": 4032367.0}, {"date": "2026-07-01", "close": 30.47, "volume": 3402015.0}, {"date": "2026-07-02", "close": 30.48, "volume": 3128014.0}, {"date": "2026-07-06", "close": 30.74, "volume": 2263916.0}, {"date": "2026-07-07", "close": 30.51, "volume": 2582250.0}, {"date": "2026-07-08", "close": 30.45, "volume": 3305866.0}, {"date": "2026-07-09", "close": 30.56, "volume": 2313281.0}, {"date": "2026-07-10", "close": 30.54, "volume": 1966494.0}, {"date": "2026-07-13", "close": 30.35, "volume": 2503098.0}, {"date": "2026-07-14", "close": 30.51, "volume": 3065320.0}, {"date": "2026-07-15", "close": 30.62, "volume": 2174451.0}, {"date": "2026-07-16", "close": 30.37, "volume": 2683209.0}, {"date": "2026-07-17", "close": 30.35, "volume": 2178130.0}, {"date": "2026-07-20", "close": 30.32, "volume": 2847550.0}, {"date": "2026-07-21", "close": 30.32, "volume": 1761284.0}, {"date": "2026-07-22", "close": 30.45, "volume": 2745768.0}, {"date": "2026-07-23", "close": 30.14, "volume": 3410511.0}, {"date": "2026-07-24", "close": 30.16, "volume": 3013394.0}, {"date": "2026-07-27", "close": 30.28, "volume": 1996986.0}, {"date": "2026-07-28", "close": 30.36, "volume": 3137892.0}, {"date": "2026-07-29", "close": 30.1, "volume": 3439268.0}, {"date": "2026-07-30", "close": 30.44, "volume": 2946978.0}, {"date": "2026-07-31", "close": 30.47, "volume": 2912933.0}, {"date": "2026-08-03", "close": 30.62, "volume": 3111532.0}, {"date": "2026-08-04", "close": 30.73, "volume": 3398355.0}, {"date": "2026-08-05", "close": 30.74, "volume": 3264196.0}, {"date": "2026-08-06", "close": 30.52, "volume": 2297614.0}, {"date": "2026-08-07", "close": 30.64, "volume": 2234582.0}], "refreshing": true}