{"ticker": "PRF", "overview": {"name": "Invesco RAFI US 1000 ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PRF", "has_prices": true, "as_of": "2026-08-07", "last": 55.92, "prev_close": 55.65, "change": 0.2700000000000031, "change_pct": 0.004851752021563399, "session_volume": 178645.0, "vwap_5": 55.724626121264585, "vwap_20": 54.79585501064874, "vwap_60": 53.90081672069274, "vwap_250": 49.10586402947155, "high_52w": 56.03, "low_52w": 44.5, "avg_volume_20": 260946.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-2", "src": "CONGRESS", "ticker": "PRF", "cik": "", "company": "Invesco RAFI US 1000 ETF", "company_raw": "Invesco FTSE RAFI US 1000 ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims PRF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296937}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-16", "src": "CONGRESS", "ticker": "PRF", "cik": "", "company": "Invesco RAFI US 1000 ETF", "company_raw": "Invesco FTSE RAFI US 1000 ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys PRF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225737}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PRF", "has_prices": true, "summary": {"n": 1, "avg": 0.7430334767159155, "win_rate": 1.0, "best": 0.7430334767159155, "worst": 0.7430334767159155, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 32.082, "return": 0.7430334767159155}]}, "price_series": [{"date": "2016-08-08", "close": 18.782, "volume": 277305.0}, {"date": "2016-08-09", "close": 18.766, "volume": 726385.0}, {"date": "2016-08-10", "close": 18.686, "volume": 650885.0}, {"date": "2016-08-11", "close": 18.804, "volume": 1026465.0}, {"date": "2016-08-12", "close": 18.786, "volume": 314750.0}, {"date": "2016-08-15", "close": 18.888, "volume": 344080.0}, {"date": "2016-08-16", "close": 18.804, "volume": 343145.0}, {"date": "2016-08-17", "close": 18.828, "volume": 410955.0}, {"date": "2016-08-18", "close": 18.92, "volume": 506575.0}, {"date": "2016-08-19", "close": 18.878, "volume": 511830.0}, {"date": "2016-08-22", "close": 18.85, "volume": 410340.0}, {"date": "2016-08-23", "close": 18.904, "volume": 381005.0}, {"date": "2016-08-24", "close": 18.81, "volume": 341835.0}, {"date": "2016-08-25", "close": 18.802, "volume": 455465.0}, {"date": "2016-08-26", "close": 18.752, "volume": 878265.0}, {"date": "2016-08-29", "close": 18.878, "volume": 395085.0}, {"date": "2016-08-30", "close": 18.854, "volume": 344735.0}, {"date": "2016-08-31", "close": 18.788, "volume": 490595.0}, {"date": "2016-09-01", "close": 18.766, "volume": 464210.0}, {"date": "2016-09-02", "close": 18.882, "volume": 973790.0}, {"date": "2016-09-06", "close": 18.934, "volume": 397445.0}, {"date": "2016-09-07", "close": 18.964, "volume": 352405.0}, {"date": "2016-09-08", "close": 18.98, "volume": 412400.0}, {"date": "2016-09-09", "close": 18.48, "volume": 654565.0}, {"date": "2016-09-12", "close": 18.742, "volume": 788540.0}, {"date": "2016-09-13", "close": 18.416, "volume": 954145.0}, {"date": "2016-09-14", "close": 18.352, "volume": 655700.0}, {"date": "2016-09-15", "close": 18.536, "volume": 582370.0}, {"date": "2016-09-16", "close": 18.358, "volume": 432875.0}, {"date": "2016-09-19", "close": 18.38, "volume": 336820.0}, {"date": "2016-09-20", "close": 18.356, "volume": 472455.0}, {"date": "2016-09-21", "close": 18.592, "volume": 414535.0}, {"date": "2016-09-22", "close": 18.722, "volume": 471835.0}, {"date": "2016-09-23", "close": 18.604, "volume": 524995.0}, {"date": "2016-09-26", "close": 18.436, "volume": 498180.0}, {"date": "2016-09-27", "close": 18.51, "volume": 1028760.0}, {"date": "2016-09-28", "close": 18.716, "volume": 382435.0}, {"date": "2016-09-29", "close": 18.55, "volume": 499280.0}, {"date": "2016-09-30", "close": 18.72, "volume": 679400.0}, {"date": "2016-10-03", "close": 18.652, "volume": 603935.0}, {"date": "2016-10-04", "close": 18.54, "volume": 594980.0}, {"date": "2016-10-05", "close": 18.69, "volume": 2434890.0}, {"date": "2016-10-06", "close": 18.695, "volume": 317070.0}, {"date": "2016-10-07", "close": 18.614, "volume": 320255.0}, {"date": "2016-10-10", "close": 18.728, "volume": 210930.0}, {"date": "2016-10-11", "close": 18.496, "volume": 316100.0}, {"date": "2016-10-12", "close": 18.508, "volume": 363645.0}, {"date": "2016-10-13", "close": 18.414, "volume": 606755.0}, {"date": "2016-10-14", "close": 18.412, "volume": 340360.0}, {"date": "2016-10-17", "close": 18.358, "volume": 447600.0}, {"date": "2016-10-18", "close": 18.47, "volume": 439350.0}, {"date": "2016-10-19", "close": 18.548, "volume": 328275.0}, {"date": "2016-10-20", "close": 18.522, "volume": 274380.0}, {"date": "2016-10-21", "close": 18.494, "volume": 361440.0}, {"date": "2016-10-24", "close": 18.546, "volume": 263405.0}, {"date": "2016-10-25", "close": 18.478, "volume": 1040980.0}, {"date": "2016-10-26", "close": 18.492, "volume": 366545.0}, {"date": "2016-10-27", "close": 18.432, "volume": 313160.0}, {"date": "2016-10-28", "close": 18.372, "volume": 532165.0}, {"date": "2016-10-31", "close": 18.352, "volume": 520925.0}, {"date": "2016-11-01", "close": 18.232, "volume": 797445.0}, {"date": "2016-11-02", "close": 18.124, "volume": 883015.0}, {"date": "2016-11-03", "close": 18.074, "volume": 465065.0}, {"date": "2016-11-04", "close": 18.05, "volume": 651620.0}, {"date": "2016-11-07", "close": 18.448, "volume": 767955.0}, {"date": "2016-11-08", "close": 18.506, "volume": 525930.0}, {"date": "2016-11-09", "close": 18.824, "volume": 924375.0}, {"date": "2016-11-10", "close": 18.996, "volume": 1221910.0}, {"date": "2016-11-11", "close": 18.996, "volume": 475505.0}, {"date": "2016-11-14", "close": 19.14, "volume": 474935.0}, {"date": "2016-11-15", "close": 19.306, "volume": 578615.0}, {"date": "2016-11-16", "close": 19.228, "volume": 590045.0}, {"date": "2016-11-17", "close": 19.318, "volume": 482255.0}, {"date": "2016-11-18", "close": 19.304, "volume": 532490.0}, {"date": "2016-11-21", "close": 19.466, "volume": 1596565.0}, {"date": "2016-11-22", "close": 19.546, "volume": 767295.0}, {"date": "2016-11-23", "close": 19.604, "volume": 741275.0}, {"date": "2016-11-25", "close": 19.654, "volume": 277150.0}, {"date": "2016-11-28", "close": 19.524, "volume": 410065.0}, {"date": "2016-11-29", "close": 19.518, "volume": 442480.0}, {"date": "2016-11-30", "close": 19.652, "volume": 708275.0}, {"date": "2016-12-01", "close": 19.672, "volume": 2026715.0}, {"date": "2016-12-02", "close": 19.664, "volume": 2041675.0}, {"date": "2016-12-05", "close": 19.818, "volume": 1256760.0}, {"date": "2016-12-06", "close": 19.918, "volume": 683255.0}, {"date": "2016-12-07", "close": 20.176, "volume": 1021145.0}, {"date": "2016-12-08", "close": 20.278, "volume": 535995.0}, {"date": "2016-12-09", "close": 20.35, "volume": 862650.0}, {"date": "2016-12-12", "close": 20.3, "volume": 1323715.0}, {"date": "2016-12-13", "close": 20.406, "volume": 1594315.0}, {"date": "2016-12-14", "close": 20.174, "volume": 848860.0}, {"date": "2016-12-15", "close": 20.276, "volume": 1150680.0}, {"date": "2016-12-16", "close": 20.078, "volume": 1434520.0}, {"date": "2016-12-19", "close": 20.104, "volume": 2296400.0}, {"date": "2016-12-20", "close": 20.21, "volume": 825270.0}, {"date": "2016-12-21", "close": 20.158, "volume": 1278020.0}, {"date": "2016-12-22", "close": 20.108, "volume": 921585.0}, {"date": "2016-12-23", "close": 20.132, "volume": 506875.0}, {"date": "2016-12-27", "close": 20.176, "volume": 504270.0}, {"date": "2016-12-28", "close": 19.998, "volume": 334685.0}, {"date": "2016-12-29", "close": 19.97, "volume": 934420.0}, {"date": "2016-12-30", "close": 19.91, "volume": 2277385.0}, {"date": "2017-01-03", "close": 20.066, "volume": 1247820.0}, {"date": "2017-01-04", "close": 20.234, "volume": 721310.0}, {"date": "2017-01-05", "close": 20.152, "volume": 2882840.0}, {"date": "2017-01-06", "close": 20.18, "volume": 505020.0}, {"date": "2017-01-09", "close": 20.044, "volume": 476790.0}, {"date": "2017-01-10", "close": 20.082, "volume": 602055.0}, {"date": "2017-01-11", "close": 20.162, "volume": 527465.0}, {"date": "2017-01-12", "close": 20.074, "volume": 695715.0}, {"date": "2017-01-13", "close": 20.11, "volume": 646220.0}, {"date": "2017-01-17", "close": 20.024, "volume": 709465.0}, {"date": "2017-01-18", "close": 20.07, "volume": 828905.0}, {"date": "2017-01-19", "close": 19.978, "volume": 1075565.0}, {"date": "2017-01-20", "close": 20.05, "volume": 843850.0}, {"date": "2017-01-23", "close": 19.97, "volume": 675495.0}, {"date": "2017-01-24", "close": 20.156, "volume": 564505.0}, {"date": "2017-01-25", "close": 20.334, "volume": 1980520.0}, {"date": "2017-01-26", "close": 20.292, "volume": 2078440.0}, {"date": "2017-01-27", "close": 20.236, "volume": 699460.0}, {"date": "2017-01-30", "close": 20.066, "volume": 720010.0}, {"date": "2017-01-31", "close": 20.076, "volume": 1637630.0}, {"date": "2017-02-01", "close": 20.054, "volume": 1068875.0}, {"date": "2017-02-02", "close": 20.066, "volume": 733810.0}, {"date": "2017-02-03", "close": 20.262, "volume": 594805.0}, {"date": "2017-02-06", "close": 20.194, "volume": 887955.0}, {"date": "2017-02-07", "close": 20.132, "volume": 538025.0}, {"date": "2017-02-08", "close": 20.138, "volume": 1460545.0}, {"date": "2017-02-09", "close": 20.286, "volume": 1116835.0}, {"date": "2017-02-10", "close": 20.392, "volume": 493900.0}, {"date": "2017-02-13", "close": 20.492, "volume": 777055.0}, {"date": "2017-02-14", "close": 20.602, "volume": 498330.0}, {"date": "2017-02-15", "close": 20.686, "volume": 1284360.0}, {"date": "2017-02-16", "close": 20.634, "volume": 1392640.0}, {"date": "2017-02-17", "close": 20.638, "volume": 793545.0}, {"date": "2017-02-21", "close": 20.79, "volume": 543405.0}, {"date": "2017-02-22", "close": 20.728, "volume": 557415.0}, {"date": "2017-02-23", "close": 20.716, "volume": 421635.0}, {"date": "2017-02-24", "close": 20.718, "volume": 514020.0}, {"date": "2017-02-27", "close": 20.782, "volume": 632790.0}, {"date": "2017-02-28", "close": 20.692, "volume": 1673725.0}, {"date": "2017-03-01", "close": 21.0161, "volume": 657780.0}, {"date": "2017-03-02", "close": 20.8441, "volume": 1107495.0}, {"date": "2017-03-03", "close": 20.842, "volume": 456700.0}, {"date": "2017-03-06", "close": 20.774, "volume": 301865.0}, {"date": "2017-03-07", "close": 20.674, "volume": 486800.0}, {"date": "2017-03-08", "close": 20.564, "volume": 782445.0}, {"date": "2017-03-09", "close": 20.568, "volume": 487180.0}, {"date": "2017-03-10", "close": 20.624, "volume": 622780.0}, {"date": "2017-03-13", "close": 20.644, "volume": 632345.0}, {"date": "2017-03-14", "close": 20.554, "volume": 1620190.0}, {"date": "2017-03-15", "close": 20.75, "volume": 872035.0}, {"date": "2017-03-16", "close": 20.73, "volume": 608240.0}, {"date": "2017-03-17", "close": 20.668, "volume": 645460.0}, {"date": "2017-03-20", "close": 20.5942, "volume": 490930.0}, {"date": "2017-03-21", "close": 20.316, "volume": 868435.0}, {"date": "2017-03-22", "close": 20.324, "volume": 668605.0}, {"date": "2017-03-23", "close": 20.314, "volume": 759050.0}, {"date": "2017-03-24", "close": 20.296, "volume": 735890.0}, {"date": "2017-03-27", "close": 20.25, "volume": 791440.0}, {"date": "2017-03-28", "close": 20.43, "volume": 1087485.0}, {"date": "2017-03-29", "close": 20.456, "volume": 1015805.0}, {"date": "2017-03-30", "close": 20.548, "volume": 418730.0}, {"date": "2017-03-31", "close": 20.494, "volume": 795905.0}, {"date": "2017-04-03", "close": 20.436, "volume": 742280.0}, {"date": "2017-04-04", "close": 20.454, "volume": 1271185.0}, {"date": "2017-04-05", "close": 20.374, "volume": 643835.0}, {"date": "2017-04-06", "close": 20.456, "volume": 501060.0}, {"date": "2017-04-07", "close": 20.43, "volume": 573650.0}, {"date": "2017-04-10", "close": 20.466, "volume": 668570.0}, {"date": "2017-04-11", "close": 20.448, "volume": 432480.0}, {"date": "2017-04-12", "close": 20.356, "volume": 348395.0}, {"date": "2017-04-13", "close": 20.186, "volume": 399365.0}, {"date": "2017-04-17", "close": 20.344, "volume": 691055.0}, {"date": "2017-04-18", "close": 20.274, "volume": 399355.0}, {"date": "2017-04-19", "close": 20.218, "volume": 648020.0}, {"date": "2017-04-20", "close": 20.384, "volume": 504795.0}, {"date": "2017-04-21", "close": 20.302, "volume": 344840.0}, {"date": "2017-04-24", "close": 20.508, "volume": 410835.0}, {"date": "2017-04-25", "close": 20.638, "volume": 342570.0}, {"date": "2017-04-26", "close": 20.634, "volume": 385995.0}, {"date": "2017-04-27", "close": 20.63, "volume": 300700.0}, {"date": "2017-04-28", "close": 20.526, "volume": 1678725.0}, {"date": "2017-05-01", "close": 20.544, "volume": 432780.0}, {"date": "2017-05-02", "close": 20.526, "volume": 940235.0}, {"date": "2017-05-03", "close": 20.508, "volume": 302900.0}, {"date": "2017-05-04", "close": 20.472, "volume": 463960.0}, {"date": "2017-05-05", "close": 20.596, "volume": 290510.0}, {"date": "2017-05-08", "close": 20.576, "volume": 1025730.0}, {"date": "2017-05-09", "close": 20.542, "volume": 1069810.0}, {"date": "2017-05-10", "close": 20.588, "volume": 464630.0}, {"date": "2017-05-11", "close": 20.524, "volume": 633455.0}, {"date": "2017-05-12", "close": 20.46, "volume": 285255.0}, {"date": "2017-05-15", "close": 20.558, "volume": 534215.0}, {"date": "2017-05-16", "close": 20.524, "volume": 1329025.0}, {"date": "2017-05-17", "close": 20.1708, "volume": 498935.0}, {"date": "2017-05-18", "close": 20.212, "volume": 1231685.0}, {"date": "2017-05-19", "close": 20.384, "volume": 586035.0}, {"date": "2017-05-22", "close": 20.47, "volume": 400850.0}, {"date": "2017-05-23", "close": 20.528, "volume": 303355.0}, {"date": "2017-05-24", "close": 20.548, "volume": 323090.0}, {"date": "2017-05-25", "close": 20.59, "volume": 379180.0}, {"date": "2017-05-26", "close": 20.584, "volume": 273000.0}, {"date": "2017-05-30", "close": 20.546, "volume": 380005.0}, {"date": "2017-05-31", "close": 20.534, "volume": 805660.0}, {"date": "2017-06-01", "close": 20.74, "volume": 310550.0}, {"date": "2017-06-02", "close": 20.748, "volume": 743950.0}, {"date": "2017-06-05", "close": 20.712, "volume": 335745.0}, {"date": "2017-06-06", "close": 20.656, "volume": 384400.0}, {"date": "2017-06-07", "close": 20.676, "volume": 1334825.0}, {"date": "2017-06-08", "close": 20.698, "volume": 449735.0}, {"date": "2017-06-09", "close": 20.816, "volume": 576610.0}, {"date": "2017-06-12", "close": 20.852, "volume": 507155.0}, {"date": "2017-06-13", "close": 20.94, "volume": 876925.0}, {"date": "2017-06-14", "close": 20.9, "volume": 364550.0}, {"date": "2017-06-15", "close": 20.844, "volume": 469425.0}, {"date": "2017-06-16", "close": 20.744, "volume": 1021840.0}, {"date": "2017-06-19", "close": 20.87, "volume": 671990.0}, {"date": "2017-06-20", "close": 20.7, "volume": 482970.0}, {"date": "2017-06-21", "close": 20.606, "volume": 463385.0}, {"date": "2017-06-22", "close": 20.596, "volume": 864305.0}, {"date": "2017-06-23", "close": 20.646, "volume": 523370.0}, {"date": "2017-06-26", "close": 20.692, "volume": 349820.0}, {"date": "2017-06-27", "close": 20.576, "volume": 446925.0}, {"date": "2017-06-28", "close": 20.748, "volume": 321265.0}, {"date": "2017-06-29", "close": 20.638, "volume": 357000.0}, {"date": "2017-06-30", "close": 20.674, "volume": 845310.0}, {"date": "2017-07-03", "close": 20.802, "volume": 324620.0}, {"date": "2017-07-05", "close": 20.756, "volume": 995530.0}, {"date": "2017-07-06", "close": 20.548, "volume": 437755.0}, {"date": "2017-07-07", "close": 20.658, "volume": 314550.0}, {"date": "2017-07-10", "close": 20.648, "volume": 787895.0}, {"date": "2017-07-11", "close": 20.626, "volume": 337220.0}, {"date": "2017-07-12", "close": 20.738, "volume": 313885.0}, {"date": "2017-07-13", "close": 20.796, "volume": 240850.0}, {"date": "2017-07-14", "close": 20.872, "volume": 433600.0}, {"date": "2017-07-17", "close": 20.884, "volume": 278920.0}, {"date": "2017-07-18", "close": 20.85, "volume": 326925.0}, {"date": "2017-07-19", "close": 20.966, "volume": 419380.0}, {"date": "2017-07-20", "close": 20.97, "volume": 331390.0}, {"date": "2017-07-21", "close": 20.936, "volume": 431225.0}, {"date": "2017-07-24", "close": 20.912, "volume": 557700.0}, {"date": "2017-07-25", "close": 21.034, "volume": 339890.0}, {"date": "2017-07-26", "close": 20.992, "volume": 313290.0}, {"date": "2017-07-27", "close": 21.022, "volume": 447615.0}, {"date": "2017-07-28", "close": 20.988, "volume": 432285.0}, {"date": "2017-07-31", "close": 21.022, "volume": 922520.0}, {"date": "2017-08-01", "close": 21.064, "volume": 845770.0}, {"date": "2017-08-02", "close": 21.042, "volume": 763775.0}, {"date": "2017-08-03", "close": 21.002, "volume": 389780.0}, {"date": "2017-08-04", "close": 21.038, "volume": 1248025.0}, {"date": "2017-08-07", "close": 21.056, "volume": 453360.0}, {"date": "2017-08-08", "close": 21.006, "volume": 284420.0}, {"date": "2017-08-09", "close": 20.986, "volume": 1234890.0}, {"date": "2017-08-10", "close": 20.718, "volume": 557410.0}, {"date": "2017-08-11", "close": 20.714, "volume": 398215.0}, {"date": "2017-08-14", "close": 20.886, "volume": 327905.0}, {"date": "2017-08-15", "close": 20.866, "volume": 546565.0}, {"date": "2017-08-16", "close": 20.882, "volume": 300695.0}, {"date": "2017-08-17", "close": 20.568, "volume": 270145.0}, {"date": "2017-08-18", "close": 20.526, "volume": 1995390.0}, {"date": "2017-08-21", "close": 20.544, "volume": 824695.0}, {"date": "2017-08-22", "close": 20.74, "volume": 452990.0}, {"date": "2017-08-23", "close": 20.688, "volume": 577135.0}, {"date": "2017-08-24", "close": 20.662, "volume": 368635.0}, {"date": "2017-08-25", "close": 20.736, "volume": 457320.0}, {"date": "2017-08-28", "close": 20.716, "volume": 268310.0}, {"date": "2017-08-29", "close": 20.72, "volume": 281420.0}, {"date": "2017-08-30", "close": 20.786, "volume": 347660.0}, {"date": "2017-08-31", "close": 20.878, "volume": 425505.0}, {"date": "2017-09-01", "close": 20.974, "volume": 381970.0}, {"date": "2017-09-05", "close": 20.79, "volume": 749300.0}, {"date": "2017-09-06", "close": 20.872, "volume": 468520.0}, {"date": "2017-09-07", "close": 20.828, "volume": 402445.0}, {"date": "2017-09-08", "close": 20.818, "volume": 808775.0}, {"date": "2017-09-11", "close": 21.05, "volume": 444030.0}, {"date": "2017-09-12", "close": 21.144, "volume": 329150.0}, {"date": "2017-09-13", "close": 21.174, "volume": 411470.0}, {"date": "2017-09-14", "close": 21.174, "volume": 319420.0}, {"date": "2017-09-15", "close": 21.222, "volume": 735165.0}, {"date": "2017-09-18", "close": 21.166, "volume": 583885.0}, {"date": "2017-09-19", "close": 21.212, "volume": 476530.0}, {"date": "2017-09-20", "close": 21.236, "volume": 458855.0}, {"date": "2017-09-21", "close": 21.198, "volume": 351075.0}, {"date": "2017-09-22", "close": 21.22, "volume": 658190.0}, {"date": "2017-09-25", "close": 21.274, "volume": 523310.0}, {"date": "2017-09-26", "close": 21.278, "volume": 336540.0}, {"date": "2017-09-27", "close": 21.354, "volume": 731280.0}, {"date": "2017-09-28", "close": 21.382, "volume": 440860.0}, {"date": "2017-09-29", "close": 21.43, "volume": 514780.0}, {"date": "2017-10-02", "close": 21.536, "volume": 465400.0}, {"date": "2017-10-03", "close": 21.588, "volume": 594785.0}, {"date": "2017-10-04", "close": 21.596, "volume": 511505.0}, {"date": "2017-10-05", "close": 21.696, "volume": 278100.0}, {"date": "2017-10-06", "close": 21.634, "volume": 265900.0}, {"date": "2017-10-09", "close": 21.58, "volume": 215795.0}, {"date": "2017-10-10", "close": 21.658, "volume": 248130.0}, {"date": "2017-10-11", "close": 21.662, "volume": 413995.0}, {"date": "2017-10-12", "close": 21.608, "volume": 323380.0}, {"date": "2017-10-13", "close": 21.62, "volume": 268940.0}, {"date": "2017-10-16", "close": 21.654, "volume": 494390.0}, {"date": "2017-10-17", "close": 21.656, "volume": 311930.0}, {"date": "2017-10-18", "close": 21.686, "volume": 661750.0}, {"date": "2017-10-19", "close": 21.73, "volume": 260450.0}, {"date": "2017-10-20", "close": 21.844, "volume": 317540.0}, {"date": "2017-10-23", "close": 21.774, "volume": 407225.0}, {"date": "2017-10-24", "close": 21.818, "volume": 282805.0}, {"date": "2017-10-25", "close": 21.708, "volume": 292740.0}, {"date": "2017-10-26", "close": 21.75, "volume": 345690.0}, {"date": "2017-10-27", "close": 21.796, "volume": 359300.0}, {"date": "2017-10-30", "close": 21.696, "volume": 495800.0}, {"date": "2017-10-31", "close": 21.72, "volume": 658035.0}, {"date": "2017-11-01", "close": 21.772, "volume": 423655.0}, {"date": "2017-11-02", "close": 21.798, "volume": 765265.0}, {"date": "2017-11-03", "close": 21.808, "volume": 253030.0}, {"date": "2017-11-06", "close": 21.84, "volume": 1094830.0}, {"date": "2017-11-07", "close": 21.808, "volume": 258345.0}, {"date": "2017-11-08", "close": 21.814, "volume": 397185.0}, {"date": "2017-11-09", "close": 21.76, "volume": 321520.0}, {"date": "2017-11-10", "close": 21.742, "volume": 333305.0}, {"date": "2017-11-13", "close": 21.75, "volume": 270970.0}, {"date": "2017-11-14", "close": 21.688, "volume": 298225.0}, {"date": "2017-11-15", "close": 21.578, "volume": 308985.0}, {"date": "2017-11-16", "close": 21.752, "volume": 319315.0}, {"date": "2017-11-17", "close": 21.726, "volume": 342070.0}, {"date": "2017-11-20", "close": 21.77, "volume": 330355.0}, {"date": "2017-11-21", "close": 21.876, "volume": 296390.0}, {"date": "2017-11-22", "close": 21.874, "volume": 395230.0}, {"date": "2017-11-24", "close": 21.896, "volume": 125780.0}, {"date": "2017-11-27", "close": 21.868, "volume": 206055.0}, {"date": "2017-11-28", "close": 22.142, "volume": 1285150.0}, {"date": "2017-11-29", "close": 22.27, "volume": 205320.0}, {"date": "2017-11-30", "close": 22.428, "volume": 1332035.0}, {"date": "2017-12-01", "close": 22.438, "volume": 496330.0}, {"date": "2017-12-04", "close": 22.518, "volume": 489100.0}, {"date": "2017-12-05", "close": 22.38, "volume": 704650.0}, {"date": "2017-12-06", "close": 22.346, "volume": 410610.0}, {"date": "2017-12-07", "close": 22.396, "volume": 604020.0}, {"date": "2017-12-08", "close": 22.532, "volume": 607955.0}, {"date": "2017-12-11", "close": 22.598, "volume": 388580.0}, {"date": "2017-12-12", "close": 22.642, "volume": 297520.0}, {"date": "2017-12-13", "close": 22.618, "volume": 308225.0}, {"date": "2017-12-14", "close": 22.488, "volume": 381710.0}, {"date": "2017-12-15", "close": 22.69, "volume": 485495.0}, {"date": "2017-12-18", "close": 22.7188, "volume": 381735.0}, {"date": "2017-12-19", "close": 22.638, "volume": 363910.0}, {"date": "2017-12-20", "close": 22.676, "volume": 601435.0}, {"date": "2017-12-21", "close": 22.746, "volume": 1394355.0}, {"date": "2017-12-22", "close": 22.752, "volume": 637220.0}, {"date": "2017-12-26", "close": 22.752, "volume": 246790.0}, {"date": "2017-12-27", "close": 22.75, "volume": 487520.0}, {"date": "2017-12-28", "close": 22.798, "volume": 705225.0}, {"date": "2017-12-29", "close": 22.716, "volume": 938970.0}, {"date": "2018-01-02", "close": 22.862, "volume": 985085.0}, {"date": "2018-01-03", "close": 22.95, "volume": 710405.0}, {"date": "2018-01-04", "close": 23.056, "volume": 580695.0}, {"date": "2018-01-05", "close": 23.17, "volume": 2072440.0}, {"date": "2018-01-08", "close": 23.194, "volume": 522750.0}, {"date": "2018-01-09", "close": 23.226, "volume": 390030.0}, {"date": "2018-01-10", "close": 23.206, "volume": 644635.0}, {"date": "2018-01-11", "close": 23.428, "volume": 524785.0}, {"date": "2018-01-12", "close": 23.58, "volume": 359700.0}, {"date": "2018-01-16", "close": 23.454, "volume": 543200.0}, {"date": "2018-01-17", "close": 23.658, "volume": 529245.0}, {"date": "2018-01-18", "close": 23.602, "volume": 1338840.0}, {"date": "2018-01-19", "close": 23.728, "volume": 1100585.0}, {"date": "2018-01-22", "close": 23.908, "volume": 1575195.0}, {"date": "2018-01-23", "close": 23.91, "volume": 891585.0}, {"date": "2018-01-24", "close": 23.926, "volume": 937295.0}, {"date": "2018-01-25", "close": 23.92, "volume": 1053060.0}, {"date": "2018-01-26", "close": 24.164, "volume": 638910.0}, {"date": "2018-01-29", "close": 23.98, "volume": 692130.0}, {"date": "2018-01-30", "close": 23.708, "volume": 841650.0}, {"date": "2018-01-31", "close": 23.684, "volume": 1018330.0}, {"date": "2018-02-01", "close": 23.706, "volume": 581900.0}, {"date": "2018-02-02", "close": 23.128, "volume": 812730.0}, {"date": "2018-02-05", "close": 22.186, "volume": 2572285.0}, {"date": "2018-02-06", "close": 22.528, "volume": 2778460.0}, {"date": "2018-02-07", "close": 22.474, "volume": 1276095.0}, {"date": "2018-02-08", "close": 21.648, "volume": 1169015.0}, {"date": "2018-02-09", "close": 21.964, "volume": 2554150.0}, {"date": "2018-02-12", "close": 22.224, "volume": 741210.0}, {"date": "2018-02-13", "close": 22.28, "volume": 479295.0}, {"date": "2018-02-14", "close": 22.578, "volume": 704805.0}, {"date": "2018-02-15", "close": 22.798, "volume": 563970.0}, {"date": "2018-02-16", "close": 22.828, "volume": 397060.0}, {"date": "2018-02-20", "close": 22.63, "volume": 965470.0}, {"date": "2018-02-21", "close": 22.5, "volume": 574525.0}, {"date": "2018-02-22", "close": 22.526, "volume": 528060.0}, {"date": "2018-02-23", "close": 22.878, "volume": 320490.0}, {"date": "2018-02-26", "close": 23.11, "volume": 837100.0}, {"date": "2018-02-27", "close": 22.828, "volume": 567105.0}, {"date": "2018-02-28", "close": 22.542, "volume": 2271770.0}, {"date": "2018-03-01", "close": 22.274, "volume": 2033620.0}, {"date": "2018-03-02", "close": 22.398, "volume": 1287435.0}, {"date": "2018-03-05", "close": 22.642, "volume": 536815.0}, {"date": "2018-03-06", "close": 22.708, "volume": 473855.0}, {"date": "2018-03-07", "close": 22.654, "volume": 395685.0}, {"date": "2018-03-08", "close": 22.738, "volume": 578005.0}, {"date": "2018-03-09", "close": 23.104, "volume": 830185.0}, {"date": "2018-03-12", "close": 23.062, "volume": 599570.0}, {"date": "2018-03-13", "close": 22.934, "volume": 464780.0}, {"date": "2018-03-14", "close": 22.776, "volume": 403440.0}, {"date": "2018-03-15", "close": 22.752, "volume": 453860.0}, {"date": "2018-03-16", "close": 22.838, "volume": 292765.0}, {"date": "2018-03-19", "close": 22.482, "volume": 644600.0}, {"date": "2018-03-20", "close": 22.46, "volume": 398510.0}, {"date": "2018-03-21", "close": 22.478, "volume": 780480.0}, {"date": "2018-03-22", "close": 21.958, "volume": 553045.0}, {"date": "2018-03-23", "close": 21.53, "volume": 1970345.0}, {"date": "2018-03-26", "close": 22.024, "volume": 1170570.0}, {"date": "2018-03-27", "close": 21.764, "volume": 1110130.0}, {"date": "2018-03-28", "close": 21.784, "volume": 1467790.0}, {"date": "2018-03-29", "close": 22.036, "volume": 681490.0}, {"date": "2018-04-02", "close": 21.584, "volume": 764745.0}, {"date": "2018-04-03", "close": 21.866, "volume": 1334285.0}, {"date": "2018-04-04", "close": 22.106, "volume": 540095.0}, {"date": "2018-04-05", "close": 22.27, "volume": 757640.0}, {"date": "2018-04-06", "close": 21.848, "volume": 774385.0}, {"date": "2018-04-09", "close": 21.894, "volume": 743355.0}, {"date": "2018-04-10", "close": 22.242, "volume": 781435.0}, {"date": "2018-04-11", "close": 22.152, "volume": 567880.0}, {"date": "2018-04-12", "close": 22.294, "volume": 484275.0}, {"date": "2018-04-13", "close": 22.238, "volume": 828850.0}, {"date": "2018-04-16", "close": 22.446, "volume": 563225.0}, {"date": "2018-04-17", "close": 22.592, "volume": 469200.0}, {"date": "2018-04-18", "close": 22.624, "volume": 432695.0}, {"date": "2018-04-19", "close": 22.51, "volume": 442655.0}, {"date": "2018-04-20", "close": 22.358, "volume": 838660.0}, {"date": "2018-04-23", "close": 22.384, "volume": 447745.0}, {"date": "2018-04-24", "close": 22.222, "volume": 791200.0}, {"date": "2018-04-25", "close": 22.28, "volume": 512110.0}, {"date": "2018-04-26", "close": 22.404, "volume": 397130.0}, {"date": "2018-04-27", "close": 22.4245, "volume": 358415.0}, {"date": "2018-04-30", "close": 22.214, "volume": 468370.0}, {"date": "2018-05-01", "close": 22.184, "volume": 1439875.0}, {"date": "2018-05-02", "close": 22.06, "volume": 923465.0}, {"date": "2018-05-03", "close": 21.956, "volume": 1222560.0}, {"date": "2018-05-04", "close": 22.212, "volume": 890795.0}, {"date": "2018-05-07", "close": 22.254, "volume": 296470.0}, {"date": "2018-05-08", "close": 22.24, "volume": 1356050.0}, {"date": "2018-05-09", "close": 22.43, "volume": 468555.0}, {"date": "2018-05-10", "close": 22.638, "volume": 663560.0}, {"date": "2018-05-11", "close": 22.684, "volume": 478030.0}, {"date": "2018-05-14", "close": 22.74, "volume": 338280.0}, {"date": "2018-05-15", "close": 22.64, "volume": 740235.0}, {"date": "2018-05-16", "close": 22.758, "volume": 367355.0}, {"date": "2018-05-17", "close": 22.776, "volume": 774070.0}, {"date": "2018-05-18", "close": 22.708, "volume": 617390.0}, {"date": "2018-05-21", "close": 22.88, "volume": 456155.0}, {"date": "2018-05-22", "close": 22.81, "volume": 755725.0}, {"date": "2018-05-23", "close": 22.806, "volume": 1456110.0}, {"date": "2018-05-24", "close": 22.756, "volume": 365925.0}, {"date": "2018-05-25", "close": 22.654, "volume": 406785.0}, {"date": "2018-05-29", "close": 22.402, "volume": 456700.0}, {"date": "2018-05-30", "close": 22.734, "volume": 393585.0}, {"date": "2018-05-31", "close": 22.538, "volume": 514365.0}, {"date": "2018-06-01", "close": 22.738, "volume": 362290.0}, {"date": "2018-06-04", "close": 22.802, "volume": 564035.0}, {"date": "2018-06-05", "close": 22.814, "volume": 293100.0}, {"date": "2018-06-06", "close": 22.992, "volume": 931525.0}, {"date": "2018-06-07", "close": 23.082, "volume": 399175.0}, {"date": "2018-06-08", "close": 23.142, "volume": 238290.0}, {"date": "2018-06-11", "close": 23.202, "volume": 392720.0}, {"date": "2018-06-12", "close": 23.184, "volume": 534995.0}, {"date": "2018-06-13", "close": 23.056, "volume": 802855.0}, {"date": "2018-06-14", "close": 23.078, "volume": 371480.0}, {"date": "2018-06-15", "close": 23.042, "volume": 446150.0}, {"date": "2018-06-18", "close": 22.876, "volume": 420665.0}, {"date": "2018-06-19", "close": 22.804, "volume": 377110.0}, {"date": "2018-06-20", "close": 22.834, "volume": 427760.0}, {"date": "2018-06-21", "close": 22.694, "volume": 300015.0}, {"date": "2018-06-22", "close": 22.804, "volume": 431830.0}, {"date": "2018-06-25", "close": 22.538, "volume": 927935.0}, {"date": "2018-06-26", "close": 22.57, "volume": 403305.0}, {"date": "2018-06-27", "close": 22.444, "volume": 575525.0}, {"date": "2018-06-28", "close": 22.516, "volume": 874945.0}, {"date": "2018-06-29", "close": 22.52, "volume": 617725.0}, {"date": "2018-07-02", "close": 22.532, "volume": 397670.0}, {"date": "2018-07-03", "close": 22.502, "volume": 241020.0}, {"date": "2018-07-05", "close": 22.664, "volume": 442880.0}, {"date": "2018-07-06", "close": 22.83, "volume": 355260.0}, {"date": "2018-07-09", "close": 23.042, "volume": 475880.0}, {"date": "2018-07-10", "close": 23.112, "volume": 342590.0}, {"date": "2018-07-11", "close": 22.9, "volume": 414045.0}, {"date": "2018-07-12", "close": 23.018, "volume": 341440.0}, {"date": "2018-07-13", "close": 23.044, "volume": 410915.0}, {"date": "2018-07-16", "close": 23.02, "volume": 245890.0}, {"date": "2018-07-17", "close": 23.058, "volume": 268925.0}, {"date": "2018-07-18", "close": 23.122, "volume": 398175.0}, {"date": "2018-07-19", "close": 23.06, "volume": 352920.0}, {"date": "2018-07-20", "close": 22.994, "volume": 545240.0}, {"date": "2018-07-23", "close": 23.032, "volume": 535285.0}, {"date": "2018-07-24", "close": 23.12, "volume": 521520.0}, {"date": "2018-07-25", "close": 23.24, "volume": 432855.0}, {"date": "2018-07-26", "close": 23.308, "volume": 472435.0}, {"date": "2018-07-27", "close": 23.222, "volume": 656180.0}, {"date": "2018-07-30", "close": 23.224, "volume": 693265.0}, {"date": "2018-07-31", "close": 23.334, "volume": 841235.0}, {"date": "2018-08-01", "close": 23.234, "volume": 355100.0}, {"date": "2018-08-02", "close": 23.298, "volume": 867625.0}, {"date": "2018-08-03", "close": 23.44, "volume": 537555.0}, {"date": "2018-08-06", "close": 23.494, "volume": 246790.0}, {"date": "2018-08-07", "close": 23.572, "volume": 228035.0}, {"date": "2018-08-08", "close": 23.544, "volume": 334490.0}, {"date": "2018-08-09", "close": 23.502, "volume": 292425.0}, {"date": "2018-08-10", "close": 23.36, "volume": 390065.0}, {"date": "2018-08-13", "close": 23.226, "volume": 395835.0}, {"date": "2018-08-14", "close": 23.388, "volume": 269120.0}, {"date": "2018-08-15", "close": 23.21, "volume": 399115.0}, {"date": "2018-08-16", "close": 23.444, "volume": 237045.0}, {"date": "2018-08-17", "close": 23.568, "volume": 212995.0}, {"date": "2018-08-20", "close": 23.652, "volume": 694860.0}, {"date": "2018-08-21", "close": 23.716, "volume": 532285.0}, {"date": "2018-08-22", "close": 23.68, "volume": 256900.0}, {"date": "2018-08-23", "close": 23.612, "volume": 392420.0}, {"date": "2018-08-24", "close": 23.718, "volume": 269770.0}, {"date": "2018-08-27", "close": 23.874, "volume": 289295.0}, {"date": "2018-08-28", "close": 23.864, "volume": 288225.0}, {"date": "2018-08-29", "close": 23.938, "volume": 261695.0}, {"date": "2018-08-30", "close": 23.82, "volume": 282285.0}, {"date": "2018-08-31", "close": 23.794, "volume": 361045.0}, {"date": "2018-09-04", "close": 23.758, "volume": 337500.0}, {"date": "2018-09-05", "close": 23.8, "volume": 545420.0}, {"date": "2018-09-06", "close": 23.702, "volume": 394315.0}, {"date": "2018-09-07", "close": 23.648, "volume": 574055.0}, {"date": "2018-09-10", "close": 23.682, "volume": 194630.0}, {"date": "2018-09-11", "close": 23.722, "volume": 222750.0}, {"date": "2018-09-12", "close": 23.762, "volume": 376790.0}, {"date": "2018-09-13", "close": 23.846, "volume": 412760.0}, {"date": "2018-09-14", "close": 23.89, "volume": 575195.0}, {"date": "2018-09-17", "close": 23.83, "volume": 445760.0}, {"date": "2018-09-18", "close": 23.94, "volume": 334870.0}, {"date": "2018-09-19", "close": 23.974, "volume": 443655.0}, {"date": "2018-09-20", "close": 24.148, "volume": 498615.0}, {"date": "2018-09-21", "close": 24.164, "volume": 345680.0}, {"date": "2018-09-24", "close": 23.898, "volume": 641025.0}, {"date": "2018-09-25", "close": 23.818, "volume": 266240.0}, {"date": "2018-09-26", "close": 23.704, "volume": 739380.0}, {"date": "2018-09-27", "close": 23.742, "volume": 349210.0}, {"date": "2018-09-28", "close": 23.754, "volume": 642105.0}, {"date": "2018-10-01", "close": 23.824, "volume": 396850.0}, {"date": "2018-10-02", "close": 23.842, "volume": 1138805.0}, {"date": "2018-10-03", "close": 23.898, "volume": 310540.0}, {"date": "2018-10-04", "close": 23.78, "volume": 847520.0}, {"date": "2018-10-05", "close": 23.694, "volume": 732330.0}, {"date": "2018-10-08", "close": 23.772, "volume": 306770.0}, {"date": "2018-10-09", "close": 23.73, "volume": 403580.0}, {"date": "2018-10-10", "close": 23.092, "volume": 1530435.0}, {"date": "2018-10-11", "close": 22.522, "volume": 3197255.0}, {"date": "2018-10-12", "close": 22.692, "volume": 1173180.0}, {"date": "2018-10-15", "close": 22.65, "volume": 556030.0}, {"date": "2018-10-16", "close": 23.036, "volume": 468130.0}, {"date": "2018-10-17", "close": 23.02, "volume": 479135.0}, {"date": "2018-10-18", "close": 22.786, "volume": 972900.0}, {"date": "2018-10-19", "close": 22.778, "volume": 532815.0}, {"date": "2018-10-22", "close": 22.626, "volume": 502795.0}, {"date": "2018-10-23", "close": 22.504, "volume": 4083140.0}, {"date": "2018-10-24", "close": 21.88, "volume": 859405.0}, {"date": "2018-10-25", "close": 22.17, "volume": 1169410.0}, {"date": "2018-10-26", "close": 21.834, "volume": 2823535.0}, {"date": "2018-10-29", "close": 21.846, "volume": 1229980.0}, {"date": "2018-10-30", "close": 22.192, "volume": 861090.0}, {"date": "2018-10-31", "close": 22.314, "volume": 1295400.0}, {"date": "2018-11-01", "close": 22.514, "volume": 498255.0}, {"date": "2018-11-02", "close": 22.428, "volume": 2774275.0}, {"date": "2018-11-05", "close": 22.61, "volume": 1591460.0}, {"date": "2018-11-06", "close": 22.756, "volume": 477290.0}, {"date": "2018-11-07", "close": 23.13, "volume": 405850.0}, {"date": "2018-11-08", "close": 23.052, "volume": 323300.0}, {"date": "2018-11-09", "close": 22.884, "volume": 461705.0}, {"date": "2018-11-12", "close": 22.532, "volume": 713060.0}, {"date": "2018-11-13", "close": 22.484, "volume": 498255.0}, {"date": "2018-11-14", "close": 22.31, "volume": 723275.0}, {"date": "2018-11-15", "close": 22.478, "volume": 1952625.0}, {"date": "2018-11-16", "close": 22.556, "volume": 617290.0}, {"date": "2018-11-19", "close": 22.352, "volume": 672510.0}, {"date": "2018-11-20", "close": 21.902, "volume": 2388255.0}, {"date": "2018-11-21", "close": 21.984, "volume": 543235.0}, {"date": "2018-11-23", "close": 21.836, "volume": 1920810.0}, {"date": "2018-11-26", "close": 22.134, "volume": 586890.0}, {"date": "2018-11-27", "close": 22.182, "volume": 619330.0}, {"date": "2018-11-28", "close": 22.598, "volume": 474555.0}, {"date": "2018-11-29", "close": 22.548, "volume": 870830.0}, {"date": "2018-11-30", "close": 22.672, "volume": 526515.0}, {"date": "2018-12-03", "close": 22.9, "volume": 919655.0}, {"date": "2018-12-04", "close": 22.212, "volume": 871285.0}, {"date": "2018-12-06", "close": 22.112, "volume": 1333420.0}, {"date": "2018-12-07", "close": 21.668, "volume": 798185.0}, {"date": "2018-12-10", "close": 21.586, "volume": 5008205.0}, {"date": "2018-12-11", "close": 21.568, "volume": 1044995.0}, {"date": "2018-12-12", "close": 21.652, "volume": 682400.0}, {"date": "2018-12-13", "close": 21.61, "volume": 1292560.0}, {"date": "2018-12-14", "close": 21.27, "volume": 1394445.0}, {"date": "2018-12-17", "close": 20.854, "volume": 5118065.0}, {"date": "2018-12-18", "close": 20.782, "volume": 2212675.0}, {"date": "2018-12-19", "close": 20.498, "volume": 2585980.0}, {"date": "2018-12-20", "close": 20.172, "volume": 5461820.0}, {"date": "2018-12-21", "close": 19.818, "volume": 4395135.0}, {"date": "2018-12-24", "close": 19.156, "volume": 9458030.0}, {"date": "2018-12-26", "close": 20.014, "volume": 6629920.0}, {"date": "2018-12-27", "close": 20.176, "volume": 2654315.0}, {"date": "2018-12-28", "close": 20.16, "volume": 3171870.0}, {"date": "2018-12-31", "close": 20.314, "volume": 2994000.0}, {"date": "2019-01-02", "close": 20.38, "volume": 1283160.0}, {"date": "2019-01-03", "close": 19.99, "volume": 1704695.0}, {"date": "2019-01-04", "close": 20.61, "volume": 719330.0}, {"date": "2019-01-07", "close": 20.752, "volume": 878125.0}, {"date": "2019-01-08", "close": 20.942, "volume": 711460.0}, {"date": "2019-01-09", "close": 21.036, "volume": 757060.0}, {"date": "2019-01-10", "close": 21.128, "volume": 2076745.0}, {"date": "2019-01-11", "close": 21.156, "volume": 546785.0}, {"date": "2019-01-14", "close": 21.056, "volume": 566845.0}, {"date": "2019-01-15", "close": 21.22, "volume": 493865.0}, {"date": "2019-01-16", "close": 21.278, "volume": 556815.0}, {"date": "2019-01-17", "close": 21.434, "volume": 1164810.0}, {"date": "2019-01-18", "close": 21.728, "volume": 728295.0}, {"date": "2019-01-22", "close": 21.456, "volume": 1226960.0}, {"date": "2019-01-23", "close": 21.486, "volume": 647455.0}, {"date": "2019-01-24", "close": 21.512, "volume": 496840.0}, {"date": "2019-01-25", "close": 21.672, "volume": 593965.0}, {"date": "2019-01-28", "close": 21.554, "volume": 1013660.0}, {"date": "2019-01-29", "close": 21.576, "volume": 428145.0}, {"date": "2019-01-30", "close": 21.804, "volume": 2147310.0}, {"date": "2019-01-31", "close": 21.99, "volume": 1465845.0}, {"date": "2019-02-01", "close": 22.04, "volume": 1449805.0}, {"date": "2019-02-04", "close": 22.158, "volume": 1175615.0}, {"date": "2019-02-05", "close": 22.218, "volume": 588220.0}, {"date": "2019-02-06", "close": 22.194, "volume": 378335.0}, {"date": "2019-02-07", "close": 22.0, "volume": 638510.0}, {"date": "2019-02-08", "close": 21.986, "volume": 611155.0}, {"date": "2019-02-11", "close": 22.018, "volume": 425635.0}, {"date": "2019-02-12", "close": 22.278, "volume": 431260.0}, {"date": "2019-02-13", "close": 22.3705, "volume": 456780.0}, {"date": "2019-02-14", "close": 22.306, "volume": 485990.0}, {"date": "2019-02-15", "close": 22.592, "volume": 543710.0}, {"date": "2019-02-19", "close": 22.654, "volume": 492915.0}, {"date": "2019-02-20", "close": 22.712, "volume": 464860.0}, {"date": "2019-02-21", "close": 22.63, "volume": 637460.0}, {"date": "2019-02-22", "close": 22.742, "volume": 495595.0}, {"date": "2019-02-25", "close": 22.752, "volume": 525705.0}, {"date": "2019-02-26", "close": 22.718, "volume": 773275.0}, {"date": "2019-02-27", "close": 22.708, "volume": 475645.0}, {"date": "2019-02-28", "close": 22.638, "volume": 537985.0}, {"date": "2019-03-01", "close": 22.772, "volume": 403820.0}, {"date": "2019-03-04", "close": 22.674, "volume": 1514460.0}, {"date": "2019-03-05", "close": 22.614, "volume": 355885.0}, {"date": "2019-03-06", "close": 22.436, "volume": 607810.0}, {"date": "2019-03-07", "close": 22.272, "volume": 866230.0}, {"date": "2019-03-08", "close": 22.22, "volume": 402845.0}, {"date": "2019-03-11", "close": 22.512, "volume": 846035.0}, {"date": "2019-03-12", "close": 22.596, "volume": 581795.0}, {"date": "2019-03-13", "close": 22.742, "volume": 462475.0}, {"date": "2019-03-14", "close": 22.726, "volume": 520235.0}, {"date": "2019-03-15", "close": 22.802, "volume": 739550.0}, {"date": "2019-03-18", "close": 22.846, "volume": 746040.0}, {"date": "2019-03-19", "close": 22.8, "volume": 482110.0}, {"date": "2019-03-20", "close": 22.646, "volume": 565540.0}, {"date": "2019-03-21", "close": 22.872, "volume": 471160.0}, {"date": "2019-03-22", "close": 22.426, "volume": 937330.0}, {"date": "2019-03-25", "close": 22.374, "volume": 601025.0}, {"date": "2019-03-26", "close": 22.566, "volume": 395145.0}, {"date": "2019-03-27", "close": 22.49, "volume": 487795.0}, {"date": "2019-03-28", "close": 22.562, "volume": 384900.0}, {"date": "2019-03-29", "close": 22.674, "volume": 634380.0}, {"date": "2019-04-01", "close": 22.978, "volume": 548600.0}, {"date": "2019-04-02", "close": 22.926, "volume": 405370.0}, {"date": "2019-04-03", "close": 22.974, "volume": 311850.0}, {"date": "2019-04-04", "close": 23.096, "volume": 523615.0}, {"date": "2019-04-05", "close": 23.212, "volume": 475350.0}, {"date": "2019-04-08", "close": 23.226, "volume": 351360.0}, {"date": "2019-04-09", "close": 23.044, "volume": 446400.0}, {"date": "2019-04-10", "close": 23.148, "volume": 589085.0}, {"date": "2019-04-11", "close": 23.162, "volume": 295065.0}, {"date": "2019-04-12", "close": 23.33, "volume": 295685.0}, {"date": "2019-04-15", "close": 23.308, "volume": 436985.0}, {"date": "2019-04-16", "close": 23.358, "volume": 407895.0}, {"date": "2019-04-17", "close": 23.326, "volume": 365715.0}, {"date": "2019-04-18", "close": 23.34, "volume": 332235.0}, {"date": "2019-04-22", "close": 23.316, "volume": 331460.0}, {"date": "2019-04-23", "close": 23.49, "volume": 392970.0}, {"date": "2019-04-24", "close": 23.434, "volume": 400935.0}, {"date": "2019-04-25", "close": 23.324, "volume": 480275.0}, {"date": "2019-04-26", "close": 23.466, "volume": 299660.0}, {"date": "2019-04-29", "close": 23.506, "volume": 470395.0}, {"date": "2019-04-30", "close": 23.546, "volume": 453695.0}, {"date": "2019-05-01", "close": 23.372, "volume": 745850.0}, {"date": "2019-05-02", "close": 23.314, "volume": 748000.0}, {"date": "2019-05-03", "close": 23.542, "volume": 594925.0}, {"date": "2019-05-06", "close": 23.454, "volume": 449355.0}, {"date": "2019-05-07", "close": 23.08, "volume": 673240.0}, {"date": "2019-05-08", "close": 23.03, "volume": 478735.0}, {"date": "2019-05-09", "close": 22.96, "volume": 1228365.0}, {"date": "2019-05-10", "close": 23.072, "volume": 786320.0}, {"date": "2019-05-13", "close": 22.52, "volume": 1359315.0}, {"date": "2019-05-14", "close": 22.708, "volume": 662780.0}, {"date": "2019-05-15", "close": 22.788, "volume": 633925.0}, {"date": "2019-05-16", "close": 22.944, "volume": 378525.0}, {"date": "2019-05-17", "close": 22.818, "volume": 717185.0}, {"date": "2019-05-20", "close": 22.7, "volume": 419905.0}, {"date": "2019-05-21", "close": 22.908, "volume": 288640.0}, {"date": "2019-05-22", "close": 22.77, "volume": 361840.0}, {"date": "2019-05-23", "close": 22.48, "volume": 951645.0}, {"date": "2019-05-24", "close": 22.546, "volume": 415840.0}, {"date": "2019-05-28", "close": 22.29, "volume": 497940.0}, {"date": "2019-05-29", "close": 22.15, "volume": 1301395.0}, {"date": "2019-05-30", "close": 22.142, "volume": 459565.0}, {"date": "2019-05-31", "close": 21.818, "volume": 1674870.0}, {"date": "2019-06-03", "close": 21.962, "volume": 1028360.0}, {"date": "2019-06-04", "close": 22.462, "volume": 920550.0}, {"date": "2019-06-05", "close": 22.552, "volume": 1520120.0}, {"date": "2019-06-06", "close": 22.69, "volume": 453850.0}, {"date": "2019-06-07", "close": 22.832, "volume": 570240.0}, {"date": "2019-06-10", "close": 22.926, "volume": 424160.0}, {"date": "2019-06-11", "close": 22.946, "volume": 309195.0}, {"date": "2019-06-12", "close": 22.874, "volume": 264180.0}, {"date": "2019-06-13", "close": 23.012, "volume": 356745.0}, {"date": "2019-06-14", "close": 22.952, "volume": 368425.0}, {"date": "2019-06-17", "close": 22.95, "volume": 321605.0}, {"date": "2019-06-18", "close": 23.182, "volume": 634110.0}, {"date": "2019-06-19", "close": 23.21, "volume": 571770.0}, {"date": "2019-06-20", "close": 23.438, "volume": 507840.0}, {"date": "2019-06-21", "close": 23.404, "volume": 317860.0}, {"date": "2019-06-24", "close": 23.188, "volume": 451665.0}, {"date": "2019-06-25", "close": 23.03, "volume": 722255.0}, {"date": "2019-06-26", "close": 23.03, "volume": 491340.0}, {"date": "2019-06-27", "close": 23.156, "volume": 1050360.0}, {"date": "2019-06-28", "close": 23.328, "volume": 834835.0}, {"date": "2019-07-01", "close": 23.468, "volume": 505145.0}, {"date": "2019-07-02", "close": 23.49, "volume": 399430.0}, {"date": "2019-07-03", "close": 23.67, "volume": 1251465.0}, {"date": "2019-07-05", "close": 23.656, "volume": 4867260.0}, {"date": "2019-07-08", "close": 23.536, "volume": 1036540.0}, {"date": "2019-07-09", "close": 23.53, "volume": 1018630.0}, {"date": "2019-07-10", "close": 23.598, "volume": 479170.0}, {"date": "2019-07-11", "close": 23.626, "volume": 2352740.0}, {"date": "2019-07-12", "close": 23.77, "volume": 280315.0}, {"date": "2019-07-15", "close": 23.748, "volume": 302650.0}, {"date": "2019-07-16", "close": 23.692, "volume": 354625.0}, {"date": "2019-07-17", "close": 23.488, "volume": 269230.0}, {"date": "2019-07-18", "close": 23.582, "volume": 2115645.0}, {"date": "2019-07-19", "close": 23.478, "volume": 488835.0}, {"date": "2019-07-22", "close": 23.492, "volume": 490275.0}, {"date": "2019-07-23", "close": 23.694, "volume": 283300.0}, {"date": "2019-07-24", "close": 23.86, "volume": 512285.0}, {"date": "2019-07-25", "close": 23.726, "volume": 870480.0}, {"date": "2019-07-26", "close": 23.872, "volume": 400130.0}, {"date": "2019-07-29", "close": 23.848, "volume": 484885.0}, {"date": "2019-07-30", "close": 23.826, "volume": 873340.0}, {"date": "2019-07-31", "close": 23.6, "volume": 793530.0}, {"date": "2019-08-01", "close": 23.306, "volume": 1053585.0}, {"date": "2019-08-02", "close": 23.132, "volume": 1592700.0}, {"date": "2019-08-05", "close": 22.49, "volume": 1465495.0}, {"date": "2019-08-06", "close": 22.736, "volume": 797325.0}, {"date": "2019-08-07", "close": 22.722, "volume": 1197080.0}, {"date": "2019-08-08", "close": 23.134, "volume": 1181340.0}, {"date": "2019-08-09", "close": 22.936, "volume": 1043920.0}, {"date": "2019-08-12", "close": 22.654, "volume": 288960.0}, {"date": "2019-08-13", "close": 22.948, "volume": 445330.0}, {"date": "2019-08-14", "close": 22.274, "volume": 647320.0}, {"date": "2019-08-15", "close": 22.246, "volume": 1475400.0}, {"date": "2019-08-16", "close": 22.63, "volume": 361700.0}, {"date": "2019-08-19", "close": 22.872, "volume": 427045.0}, {"date": "2019-08-20", "close": 22.674, "volume": 361885.0}, {"date": "2019-08-21", "close": 22.856, "volume": 277995.0}, {"date": "2019-08-22", "close": 22.87, "volume": 457965.0}, {"date": "2019-08-23", "close": 22.288, "volume": 1229000.0}, {"date": "2019-08-26", "close": 22.494, "volume": 1001420.0}, {"date": "2019-08-27", "close": 22.34, "volume": 552735.0}, {"date": "2019-08-28", "close": 22.55, "volume": 557555.0}, {"date": "2019-08-29", "close": 22.83, "volume": 465915.0}, {"date": "2019-08-30", "close": 22.866, "volume": 504500.0}, {"date": "2019-09-03", "close": 22.754, "volume": 920715.0}, {"date": "2019-09-04", "close": 23.02, "volume": 1198920.0}, {"date": "2019-09-05", "close": 23.336, "volume": 468780.0}, {"date": "2019-09-06", "close": 23.384, "volume": 300135.0}, {"date": "2019-09-09", "close": 23.582, "volume": 543660.0}, {"date": "2019-09-10", "close": 23.702, "volume": 1616920.0}, {"date": "2019-09-11", "close": 23.908, "volume": 436600.0}, {"date": "2019-09-12", "close": 23.94, "volume": 574110.0}, {"date": "2019-09-13", "close": 23.946, "volume": 379815.0}, {"date": "2019-09-16", "close": 23.9, "volume": 264125.0}, {"date": "2019-09-17", "close": 23.89, "volume": 372635.0}, {"date": "2019-09-18", "close": 23.898, "volume": 508170.0}, {"date": "2019-09-19", "close": 23.866, "volume": 333150.0}, {"date": "2019-09-20", "close": 23.77, "volume": 803435.0}, {"date": "2019-09-23", "close": 23.656, "volume": 465255.0}, {"date": "2019-09-24", "close": 23.464, "volume": 1453320.0}, {"date": "2019-09-25", "close": 23.614, "volume": 508950.0}, {"date": "2019-09-26", "close": 23.54, "volume": 876150.0}, {"date": "2019-09-27", "close": 23.468, "volume": 464820.0}, {"date": "2019-09-30", "close": 23.572, "volume": 373085.0}, {"date": "2019-10-01", "close": 23.208, "volume": 625175.0}, {"date": "2019-10-02", "close": 22.788, "volume": 1099725.0}, {"date": "2019-10-03", "close": 22.934, "volume": 823770.0}, {"date": "2019-10-04", "close": 23.224, "volume": 239360.0}, {"date": "2019-10-07", "close": 23.114, "volume": 408760.0}, {"date": "2019-10-08", "close": 22.738, "volume": 552230.0}, {"date": "2019-10-09", "close": 22.95, "volume": 561215.0}, {"date": "2019-10-10", "close": 23.102, "volume": 711855.0}, {"date": "2019-10-11", "close": 23.394, "volume": 783715.0}, {"date": "2019-10-14", "close": 23.354, "volume": 261255.0}, {"date": "2019-10-15", "close": 23.576, "volume": 340700.0}, {"date": "2019-10-16", "close": 23.55, "volume": 311660.0}, {"date": "2019-10-17", "close": 23.638, "volume": 415485.0}, {"date": "2019-10-18", "close": 23.602, "volume": 365750.0}, {"date": "2019-10-21", "close": 23.784, "volume": 212350.0}, {"date": "2019-10-22", "close": 23.796, "volume": 482180.0}, {"date": "2019-10-23", "close": 23.866, "volume": 393130.0}, {"date": "2019-10-24", "close": 23.81, "volume": 249935.0}, {"date": "2019-10-25", "close": 23.916, "volume": 241145.0}, {"date": "2019-10-28", "close": 24.036, "volume": 288865.0}, {"date": "2019-10-29", "close": 24.048, "volume": 300315.0}, {"date": "2019-10-30", "close": 24.06, "volume": 566270.0}, {"date": "2019-10-31", "close": 23.978, "volume": 334680.0}, {"date": "2019-11-01", "close": 24.278, "volume": 505755.0}, {"date": "2019-11-04", "close": 24.456, "volume": 629030.0}, {"date": "2019-11-05", "close": 24.484, "volume": 520220.0}, {"date": "2019-11-06", "close": 24.47, "volume": 390885.0}, {"date": "2019-11-07", "close": 24.58, "volume": 405540.0}, {"date": "2019-11-08", "close": 24.644, "volume": 324885.0}, {"date": "2019-11-11", "close": 24.568, "volume": 200620.0}, {"date": "2019-11-12", "close": 24.584, "volume": 292380.0}, {"date": "2019-11-13", "close": 24.538, "volume": 454570.0}, {"date": "2019-11-14", "close": 24.548, "volume": 1931415.0}, {"date": "2019-11-15", "close": 24.732, "volume": 400790.0}, {"date": "2019-11-18", "close": 24.706, "volume": 1086190.0}, {"date": "2019-11-19", "close": 24.632, "volume": 317635.0}, {"date": "2019-11-20", "close": 24.532, "volume": 466405.0}, {"date": "2019-11-21", "close": 24.524, "volume": 207110.0}, {"date": "2019-11-22", "close": 24.608, "volume": 259580.0}, {"date": "2019-11-25", "close": 24.776, "volume": 267695.0}, {"date": "2019-11-26", "close": 24.782, "volume": 333015.0}, {"date": "2019-11-27", "close": 24.872, "volume": 233875.0}, {"date": "2019-11-29", "close": 24.766, "volume": 148865.0}, {"date": "2019-12-02", "close": 24.61, "volume": 764320.0}, {"date": "2019-12-03", "close": 24.396, "volume": 557920.0}, {"date": "2019-12-04", "close": 24.568, "volume": 485160.0}, {"date": "2019-12-05", "close": 24.626, "volume": 441405.0}, {"date": "2019-12-06", "close": 24.864, "volume": 314805.0}, {"date": "2019-12-09", "close": 24.816, "volume": 274010.0}, {"date": "2019-12-10", "close": 24.802, "volume": 289190.0}, {"date": "2019-12-11", "close": 24.844, "volume": 271290.0}, {"date": "2019-12-12", "close": 25.11, "volume": 426845.0}, {"date": "2019-12-13", "close": 25.048, "volume": 563905.0}, {"date": "2019-12-16", "close": 25.224, "volume": 246880.0}, {"date": "2019-12-17", "close": 25.252, "volume": 324120.0}, {"date": "2019-12-18", "close": 25.25, "volume": 385720.0}, {"date": "2019-12-19", "close": 25.306, "volume": 441555.0}, {"date": "2019-12-20", "close": 25.418, "volume": 312810.0}, {"date": "2019-12-23", "close": 25.282, "volume": 773265.0}, {"date": "2019-12-24", "close": 25.3, "volume": 142420.0}, {"date": "2019-12-26", "close": 25.386, "volume": 159345.0}, {"date": "2019-12-27", "close": 25.376, "volume": 230180.0}, {"date": "2019-12-30", "close": 25.258, "volume": 264270.0}, {"date": "2019-12-31", "close": 25.342, "volume": 465510.0}, {"date": "2020-01-02", "close": 25.49, "volume": 927320.0}, {"date": "2020-01-03", "close": 25.306, "volume": 1366065.0}, {"date": "2020-01-06", "close": 25.34, "volume": 554810.0}, {"date": "2020-01-07", "close": 25.254, "volume": 296650.0}, {"date": "2020-01-08", "close": 25.34, "volume": 422785.0}, {"date": "2020-01-09", "close": 25.458, "volume": 868910.0}, {"date": "2020-01-10", "close": 25.368, "volume": 295480.0}, {"date": "2020-01-13", "close": 25.534, "volume": 216655.0}, {"date": "2020-01-14", "close": 25.53, "volume": 336095.0}, {"date": "2020-01-15", "close": 25.544, "volume": 320330.0}, {"date": "2020-01-16", "close": 25.754, "volume": 211025.0}, {"date": "2020-01-17", "close": 25.806, "volume": 302225.0}, {"date": "2020-01-21", "close": 25.682, "volume": 540915.0}, {"date": "2020-01-22", "close": 25.7, "volume": 573800.0}, {"date": "2020-01-23", "close": 25.7, "volume": 257715.0}, {"date": "2020-01-24", "close": 25.454, "volume": 627010.0}, {"date": "2020-01-27", "close": 25.032, "volume": 1059260.0}, {"date": "2020-01-28", "close": 25.294, "volume": 292290.0}, {"date": "2020-01-29", "close": 25.22, "volume": 264125.0}, {"date": "2020-01-30", "close": 25.312, "volume": 300210.0}, {"date": "2020-01-31", "close": 24.808, "volume": 964795.0}, {"date": "2020-02-03", "close": 24.942, "volume": 417985.0}, {"date": "2020-02-04", "close": 25.264, "volume": 839940.0}, {"date": "2020-02-05", "close": 25.668, "volume": 569295.0}, {"date": "2020-02-06", "close": 25.68, "volume": 341335.0}, {"date": "2020-02-07", "close": 25.526, "volume": 392470.0}, {"date": "2020-02-10", "close": 25.64, "volume": 452035.0}, {"date": "2020-02-11", "close": 25.756, "volume": 275915.0}, {"date": "2020-02-12", "close": 25.906, "volume": 396310.0}, {"date": "2020-02-13", "close": 25.868, "volume": 437620.0}, {"date": "2020-02-14", "close": 25.84, "volume": 2467625.0}, {"date": "2020-02-18", "close": 25.716, "volume": 436575.0}, {"date": "2020-02-19", "close": 25.828, "volume": 691535.0}, {"date": "2020-02-20", "close": 25.816, "volume": 1385140.0}, {"date": "2020-02-21", "close": 25.606, "volume": 468340.0}, {"date": "2020-02-24", "close": 24.766, "volume": 1469650.0}, {"date": "2020-02-25", "close": 23.984, "volume": 1756445.0}, {"date": "2020-02-26", "close": 23.762, "volume": 1865030.0}, {"date": "2020-02-27", "close": 22.7, "volume": 3139630.0}, {"date": "2020-02-28", "close": 22.452, "volume": 6771435.0}, {"date": "2020-03-02", "close": 23.442, "volume": 1516105.0}, {"date": "2020-03-03", "close": 22.774, "volume": 1169085.0}, {"date": "2020-03-04", "close": 23.686, "volume": 1240935.0}, {"date": "2020-03-05", "close": 22.836, "volume": 635060.0}, {"date": "2020-03-06", "close": 22.38, "volume": 1429335.0}, {"date": "2020-03-09", "close": 20.438, "volume": 6745630.0}, {"date": "2020-03-10", "close": 21.47, "volume": 1560245.0}, {"date": "2020-03-11", "close": 20.306, "volume": 2535855.0}, {"date": "2020-03-12", "close": 18.252, "volume": 19276380.0}, {"date": "2020-03-13", "close": 19.9, "volume": 2145305.0}, {"date": "2020-03-16", "close": 17.578, "volume": 4232305.0}, {"date": "2020-03-17", "close": 18.576, "volume": 2240550.0}, {"date": "2020-03-18", "close": 17.372, "volume": 3395645.0}, {"date": "2020-03-19", "close": 17.448, "volume": 3683925.0}, {"date": "2020-03-20", "close": 16.634, "volume": 2125780.0}, {"date": "2020-03-23", "close": 15.878, "volume": 4567755.0}, {"date": "2020-03-24", "close": 17.464, "volume": 1976480.0}, {"date": "2020-03-25", "close": 17.86, "volume": 1332570.0}, {"date": "2020-03-26", "close": 18.916, "volume": 3285260.0}, {"date": "2020-03-27", "close": 18.314, "volume": 1710280.0}, {"date": "2020-03-30", "close": 18.792, "volume": 6267325.0}, {"date": "2020-03-31", "close": 18.488, "volume": 4140845.0}, {"date": "2020-04-01", "close": 17.608, "volume": 1955125.0}, {"date": "2020-04-02", "close": 17.972, "volume": 1963020.0}, {"date": "2020-04-03", "close": 17.674, "volume": 767465.0}, {"date": "2020-04-06", "close": 18.888, "volume": 1076775.0}, {"date": "2020-04-07", "close": 19.008, "volume": 1032110.0}, {"date": "2020-04-08", "close": 19.784, "volume": 1096195.0}, {"date": "2020-04-09", "close": 20.222, "volume": 2098625.0}, {"date": "2020-04-13", "close": 19.872, "volume": 4525420.0}, {"date": "2020-04-14", "close": 20.312, "volume": 1215075.0}, {"date": "2020-04-15", "close": 19.682, "volume": 861060.0}, {"date": "2020-04-16", "close": 19.62, "volume": 2374020.0}, {"date": "2020-04-17", "close": 20.362, "volume": 1988815.0}, {"date": "2020-04-20", "close": 19.916, "volume": 1648180.0}, {"date": "2020-04-21", "close": 19.358, "volume": 1125100.0}, {"date": "2020-04-22", "close": 19.688, "volume": 849565.0}, {"date": "2020-04-23", "close": 19.778, "volume": 4722440.0}, {"date": "2020-04-24", "close": 20.048, "volume": 2782780.0}, {"date": "2020-04-27", "close": 20.516, "volume": 1543015.0}, {"date": "2020-04-28", "close": 20.628, "volume": 650455.0}, {"date": "2020-04-29", "close": 21.222, "volume": 555595.0}, {"date": "2020-04-30", "close": 20.826, "volume": 839600.0}, {"date": "2020-05-01", "close": 20.16, "volume": 646240.0}, {"date": "2020-05-04", "close": 20.204, "volume": 1792845.0}, {"date": "2020-05-05", "close": 20.27, "volume": 969745.0}, {"date": "2020-05-06", "close": 20.002, "volume": 893040.0}, {"date": "2020-05-07", "close": 20.252, "volume": 741565.0}, {"date": "2020-05-08", "close": 20.766, "volume": 466270.0}, {"date": "2020-05-11", "close": 20.624, "volume": 522780.0}, {"date": "2020-05-12", "close": 20.146, "volume": 656025.0}, {"date": "2020-05-13", "close": 19.634, "volume": 955025.0}, {"date": "2020-05-14", "close": 19.916, "volume": 5249895.0}, {"date": "2020-05-15", "close": 19.924, "volume": 957400.0}, {"date": "2020-05-18", "close": 20.848, "volume": 513120.0}, {"date": "2020-05-19", "close": 20.52, "volume": 507925.0}, {"date": "2020-05-20", "close": 20.9, "volume": 626905.0}, {"date": "2020-05-21", "close": 20.82, "volume": 410745.0}, {"date": "2020-05-22", "close": 20.806, "volume": 618530.0}, {"date": "2020-05-26", "close": 21.354, "volume": 688560.0}, {"date": "2020-05-27", "close": 21.868, "volume": 639980.0}, {"date": "2020-05-28", "close": 21.672, "volume": 1109270.0}, {"date": "2020-05-29", "close": 21.65, "volume": 681565.0}, {"date": "2020-06-01", "close": 21.776, "volume": 524565.0}, {"date": "2020-06-02", "close": 22.032, "volume": 1271810.0}, {"date": "2020-06-03", "close": 22.52, "volume": 468505.0}, {"date": "2020-06-04", "close": 22.646, "volume": 437875.0}, {"date": "2020-06-05", "close": 23.404, "volume": 824010.0}, {"date": "2020-06-08", "close": 23.922, "volume": 718795.0}, {"date": "2020-06-09", "close": 23.482, "volume": 438205.0}, {"date": "2020-06-10", "close": 22.946, "volume": 456950.0}, {"date": "2020-06-11", "close": 21.404, "volume": 751880.0}, {"date": "2020-06-12", "close": 21.82, "volume": 550050.0}, {"date": "2020-06-15", "close": 21.994, "volume": 787630.0}, {"date": "2020-06-16", "close": 22.446, "volume": 755700.0}, {"date": "2020-06-17", "close": 22.166, "volume": 417725.0}, {"date": "2020-06-18", "close": 22.164, "volume": 1106770.0}, {"date": "2020-06-19", "close": 21.976, "volume": 853185.0}, {"date": "2020-06-22", "close": 21.884, "volume": 7370670.0}, {"date": "2020-06-23", "close": 21.938, "volume": 1843915.0}, {"date": "2020-06-24", "close": 21.274, "volume": 3659505.0}, {"date": "2020-06-25", "close": 21.522, "volume": 2160590.0}, {"date": "2020-06-26", "close": 20.978, "volume": 1120945.0}, {"date": "2020-06-29", "close": 21.4, "volume": 556830.0}, {"date": "2020-06-30", "close": 21.662, "volume": 1084140.0}, {"date": "2020-07-01", "close": 21.58, "volume": 826815.0}, {"date": "2020-07-02", "close": 21.73, "volume": 472170.0}, {"date": "2020-07-06", "close": 21.994, "volume": 776585.0}, {"date": "2020-07-07", "close": 21.686, "volume": 597490.0}, {"date": "2020-07-08", "close": 21.76, "volume": 680100.0}, {"date": "2020-07-09", "close": 21.404, "volume": 1937975.0}, {"date": "2020-07-10", "close": 21.804, "volume": 870530.0}, {"date": "2020-07-13", "close": 21.75, "volume": 1101915.0}, {"date": "2020-07-14", "close": 22.102, "volume": 1542460.0}, {"date": "2020-07-15", "close": 22.462, "volume": 509250.0}, {"date": "2020-07-16", "close": 22.438, "volume": 560640.0}, {"date": "2020-07-17", "close": 22.45, "volume": 718505.0}, {"date": "2020-07-20", "close": 22.3569, "volume": 409340.0}, {"date": "2020-07-21", "close": 22.614, "volume": 622320.0}, {"date": "2020-07-22", "close": 22.73, "volume": 411165.0}, {"date": "2020-07-23", "close": 22.662, "volume": 579115.0}, {"date": "2020-07-24", "close": 22.468, "volume": 424680.0}, {"date": "2020-07-27", "close": 22.548, "volume": 225300.0}, {"date": "2020-07-28", "close": 22.446, "volume": 662385.0}, {"date": "2020-07-29", "close": 22.752, "volume": 295845.0}, {"date": "2020-07-30", "close": 22.538, "volume": 332580.0}, {"date": "2020-07-31", "close": 22.558, "volume": 571490.0}, {"date": "2020-08-03", "close": 22.694, "volume": 736935.0}, {"date": "2020-08-04", "close": 22.82, "volume": 306460.0}, {"date": "2020-08-05", "close": 22.994, "volume": 278205.0}, {"date": "2020-08-06", "close": 23.02, "volume": 210410.0}, {"date": "2020-08-07", "close": 23.226, "volume": 297925.0}, {"date": "2020-08-10", "close": 23.5, "volume": 269615.0}, {"date": "2020-08-11", "close": 23.426, "volume": 461450.0}, {"date": "2020-08-12", "close": 23.622, "volume": 739860.0}, {"date": "2020-08-13", "close": 23.488, "volume": 338610.0}, {"date": "2020-08-14", "close": 23.552, "volume": 195895.0}, {"date": "2020-08-17", "close": 23.514, "volume": 219055.0}, {"date": "2020-08-18", "close": 23.436, "volume": 348335.0}, {"date": "2020-08-19", "close": 23.354, "volume": 922835.0}, {"date": "2020-08-20", "close": 23.246, "volume": 246805.0}, {"date": "2020-08-21", "close": 23.268, "volume": 286640.0}, {"date": "2020-08-24", "close": 23.66, "volume": 281085.0}, {"date": "2020-08-25", "close": 23.626, "volume": 567325.0}, {"date": "2020-08-26", "close": 23.62, "volume": 203000.0}, {"date": "2020-08-27", "close": 23.752, "volume": 300715.0}, {"date": "2020-08-28", "close": 23.922, "volume": 252610.0}, {"date": "2020-08-31", "close": 23.75, "volume": 467970.0}, {"date": "2020-09-01", "close": 23.852, "volume": 430300.0}, {"date": "2020-09-02", "close": 24.208, "volume": 2432275.0}, {"date": "2020-09-03", "close": 23.628, "volume": 559995.0}, {"date": "2020-09-04", "close": 23.598, "volume": 564225.0}, {"date": "2020-09-08", "close": 23.028, "volume": 589600.0}, {"date": "2020-09-09", "close": 23.348, "volume": 291470.0}, {"date": "2020-09-10", "close": 22.954, "volume": 678830.0}, {"date": "2020-09-11", "close": 23.042, "volume": 658880.0}, {"date": "2020-09-14", "close": 23.366, "volume": 229520.0}, {"date": "2020-09-15", "close": 23.358, "volume": 293725.0}, {"date": "2020-09-16", "close": 23.478, "volume": 679995.0}, {"date": "2020-09-17", "close": 23.348, "volume": 522790.0}, {"date": "2020-09-18", "close": 23.126, "volume": 641655.0}, {"date": "2020-09-21", "close": 22.536, "volume": 1908070.0}, {"date": "2020-09-22", "close": 22.596, "volume": 477575.0}, {"date": "2020-09-23", "close": 22.098, "volume": 639705.0}, {"date": "2020-09-24", "close": 22.134, "volume": 884555.0}, {"date": "2020-09-25", "close": 22.406, "volume": 1004835.0}, {"date": "2020-09-28", "close": 22.798, "volume": 424965.0}, {"date": "2020-09-29", "close": 22.596, "volume": 299365.0}, {"date": "2020-09-30", "close": 22.758, "volume": 604510.0}, {"date": "2020-10-01", "close": 22.86, "volume": 357340.0}, {"date": "2020-10-02", "close": 22.858, "volume": 818515.0}, {"date": "2020-10-05", "close": 23.272, "volume": 209290.0}, {"date": "2020-10-06", "close": 23.0376, "volume": 293955.0}, {"date": "2020-10-07", "close": 23.445, "volume": 328215.0}, {"date": "2020-10-08", "close": 23.754, "volume": 279670.0}, {"date": "2020-10-09", "close": 23.806, "volume": 290755.0}, {"date": "2020-10-12", "close": 24.066, "volume": 211645.0}, {"date": "2020-10-13", "close": 23.816, "volume": 508435.0}, {"date": "2020-10-14", "close": 23.724, "volume": 334115.0}, {"date": "2020-10-15", "close": 23.814, "volume": 370140.0}, {"date": "2020-10-16", "close": 23.8, "volume": 217575.0}, {"date": "2020-10-19", "close": 23.49, "volume": 343310.0}, {"date": "2020-10-20", "close": 23.61, "volume": 447465.0}, {"date": "2020-10-21", "close": 23.534, "volume": 233520.0}, {"date": "2020-10-22", "close": 23.81, "volume": 236610.0}, {"date": "2020-10-23", "close": 23.882, "volume": 307455.0}, {"date": "2020-10-26", "close": 23.39, "volume": 297830.0}, {"date": "2020-10-27", "close": 23.132, "volume": 335845.0}, {"date": "2020-10-28", "close": 22.404, "volume": 691160.0}, {"date": "2020-10-29", "close": 22.626, "volume": 557760.0}, {"date": "2020-10-30", "close": 22.544, "volume": 477480.0}, {"date": "2020-11-02", "close": 22.93, "volume": 571545.0}, {"date": "2020-11-03", "close": 23.366, "volume": 370815.0}, {"date": "2020-11-04", "close": 23.464, "volume": 536630.0}, {"date": "2020-11-05", "close": 23.954, "volume": 252365.0}, {"date": "2020-11-06", "close": 23.864, "volume": 176925.0}, {"date": "2020-11-09", "close": 24.718, "volume": 609900.0}, {"date": "2020-11-10", "close": 24.988, "volume": 545050.0}, {"date": "2020-11-11", "close": 24.974, "volume": 306785.0}, {"date": "2020-11-12", "close": 24.658, "volume": 518485.0}, {"date": "2020-11-13", "close": 25.134, "volume": 356435.0}, {"date": "2020-11-16", "close": 25.642, "volume": 474045.0}, {"date": "2020-11-17", "close": 25.544, "volume": 297540.0}, {"date": "2020-11-18", "close": 25.26, "volume": 192470.0}, {"date": "2020-11-19", "close": 25.342, "volume": 346705.0}, {"date": "2020-11-20", "close": 25.216, "volume": 274825.0}, {"date": "2020-11-23", "close": 25.612, "volume": 240465.0}, {"date": "2020-11-24", "close": 26.194, "volume": 261735.0}, {"date": "2020-11-25", "close": 26.046, "volume": 172815.0}, {"date": "2020-11-27", "close": 26.026, "volume": 71930.0}, {"date": "2020-11-30", "close": 25.744, "volume": 1005740.0}, {"date": "2020-12-01", "close": 26.01, "volume": 301185.0}, {"date": "2020-12-02", "close": 26.164, "volume": 559195.0}, {"date": "2020-12-03", "close": 26.232, "volume": 238870.0}, {"date": "2020-12-04", "close": 26.6, "volume": 358295.0}, {"date": "2020-12-07", "close": 26.436, "volume": 190410.0}, {"date": "2020-12-08", "close": 26.56, "volume": 229870.0}, {"date": "2020-12-09", "close": 26.52, "volume": 225660.0}, {"date": "2020-12-10", "close": 26.506, "volume": 1195460.0}, {"date": "2020-12-11", "close": 26.376, "volume": 223600.0}, {"date": "2020-12-14", "close": 26.09, "volume": 614675.0}, {"date": "2020-12-15", "close": 26.528, "volume": 266470.0}, {"date": "2020-12-16", "close": 26.462, "volume": 248285.0}, {"date": "2020-12-17", "close": 26.592, "volume": 222080.0}, {"date": "2020-12-18", "close": 26.462, "volume": 774870.0}, {"date": "2020-12-21", "close": 26.224, "volume": 1116015.0}, {"date": "2020-12-22", "close": 26.096, "volume": 611585.0}, {"date": "2020-12-23", "close": 26.326, "volume": 313065.0}, {"date": "2020-12-24", "close": 26.36, "volume": 148540.0}, {"date": "2020-12-28", "close": 26.466, "volume": 178835.0}, {"date": "2020-12-29", "close": 26.368, "volume": 355175.0}, {"date": "2020-12-30", "close": 26.454, "volume": 205985.0}, {"date": "2020-12-31", "close": 26.64, "volume": 495610.0}, {"date": "2021-01-04", "close": 26.28, "volume": 500270.0}, {"date": "2021-01-05", "close": 26.58, "volume": 524335.0}, {"date": "2021-01-06", "close": 27.184, "volume": 339835.0}, {"date": "2021-01-07", "close": 27.458, "volume": 458230.0}, {"date": "2021-01-08", "close": 27.47, "volume": 394465.0}, {"date": "2021-01-11", "close": 27.508, "volume": 240415.0}, {"date": "2021-01-12", "close": 27.724, "volume": 336895.0}, {"date": "2021-01-13", "close": 27.716, "volume": 353660.0}, {"date": "2021-01-14", "close": 27.908, "volume": 379060.0}, {"date": "2021-01-15", "close": 27.578, "volume": 250555.0}, {"date": "2021-01-19", "close": 27.77, "volume": 222125.0}, {"date": "2021-01-20", "close": 27.962, "volume": 691745.0}, {"date": "2021-01-21", "close": 27.856, "volume": 306525.0}, {"date": "2021-01-22", "close": 27.814, "volume": 390890.0}, {"date": "2021-01-25", "close": 27.8637, "volume": 518010.0}, {"date": "2021-01-26", "close": 27.958, "volume": 336050.0}, {"date": "2021-01-27", "close": 27.844, "volume": 3801360.0}, {"date": "2021-01-28", "close": 27.632, "volume": 2811345.0}, {"date": "2021-01-29", "close": 27.422, "volume": 1071460.0}, {"date": "2021-02-01", "close": 27.48, "volume": 1229880.0}, {"date": "2021-02-02", "close": 27.478, "volume": 831945.0}, {"date": "2021-02-03", "close": 27.666, "volume": 237115.0}, {"date": "2021-02-04", "close": 27.93, "volume": 208500.0}, {"date": "2021-02-05", "close": 28.096, "volume": 402785.0}, {"date": "2021-02-08", "close": 28.408, "volume": 341580.0}, {"date": "2021-02-09", "close": 28.362, "volume": 251040.0}, {"date": "2021-02-10", "close": 28.394, "volume": 253265.0}, {"date": "2021-02-11", "close": 28.344, "volume": 621685.0}, {"date": "2021-02-12", "close": 28.522, "volume": 198765.0}, {"date": "2021-02-16", "close": 28.61, "volume": 760825.0}, {"date": "2021-02-17", "close": 28.644, "volume": 230620.0}, {"date": "2021-02-18", "close": 28.388, "volume": 257510.0}, {"date": "2021-02-19", "close": 28.568, "volume": 325860.0}, {"date": "2021-02-22", "close": 28.66, "volume": 271890.0}, {"date": "2021-02-23", "close": 28.722, "volume": 361945.0}, {"date": "2021-02-24", "close": 29.312, "volume": 588560.0}, {"date": "2021-02-25", "close": 28.692, "volume": 506520.0}, {"date": "2021-02-26", "close": 28.42, "volume": 459150.0}, {"date": "2021-03-01", "close": 29.128, "volume": 577170.0}, {"date": "2021-03-02", "close": 29.01, "volume": 445890.0}, {"date": "2021-03-03", "close": 28.952, "volume": 2096310.0}, {"date": "2021-03-04", "close": 28.666, "volume": 526740.0}, {"date": "2021-03-05", "close": 29.316, "volume": 369590.0}, {"date": "2021-03-08", "close": 29.678, "volume": 463880.0}, {"date": "2021-03-09", "close": 29.848, "volume": 313395.0}, {"date": "2021-03-10", "close": 30.294, "volume": 565885.0}, {"date": "2021-03-11", "close": 30.406, "volume": 408200.0}, {"date": "2021-03-12", "close": 30.68, "volume": 361975.0}, {"date": "2021-03-15", "close": 30.694, "volume": 517560.0}, {"date": "2021-03-16", "close": 30.464, "volume": 410230.0}, {"date": "2021-03-17", "close": 30.628, "volume": 341405.0}, {"date": "2021-03-18", "close": 30.274, "volume": 354110.0}, {"date": "2021-03-19", "close": 30.222, "volume": 331625.0}, {"date": "2021-03-22", "close": 30.056, "volume": 396040.0}, {"date": "2021-03-23", "close": 29.636, "volume": 380375.0}, {"date": "2021-03-24", "close": 29.602, "volume": 343905.0}, {"date": "2021-03-25", "close": 29.96, "volume": 2366390.0}, {"date": "2021-03-26", "close": 30.476, "volume": 377165.0}, {"date": "2021-03-29", "close": 30.372, "volume": 595095.0}, {"date": "2021-03-30", "close": 30.406, "volume": 441365.0}, {"date": "2021-03-31", "close": 30.334, "volume": 302395.0}, {"date": "2021-04-01", "close": 30.578, "volume": 374245.0}, {"date": "2021-04-05", "close": 30.87, "volume": 827005.0}, {"date": "2021-04-06", "close": 30.848, "volume": 415530.0}, {"date": "2021-04-07", "close": 30.844, "volume": 219980.0}, {"date": "2021-04-08", "close": 30.824, "volume": 458825.0}, {"date": "2021-04-09", "close": 30.998, "volume": 327070.0}, {"date": "2021-04-12", "close": 31.008, "volume": 743635.0}, {"date": "2021-04-13", "close": 30.924, "volume": 1394330.0}, {"date": "2021-04-14", "close": 31.03, "volume": 541545.0}, {"date": "2021-04-15", "close": 31.206, "volume": 447255.0}, {"date": "2021-04-16", "close": 31.38, "volume": 426060.0}, {"date": "2021-04-19", "close": 31.25, "volume": 1044595.0}, {"date": "2021-04-20", "close": 30.93, "volume": 998385.0}, {"date": "2021-04-21", "close": 31.278, "volume": 819535.0}, {"date": "2021-04-22", "close": 31.028, "volume": 1468730.0}, {"date": "2021-04-23", "close": 31.338, "volume": 1354300.0}, {"date": "2021-04-26", "close": 31.362, "volume": 664115.0}, {"date": "2021-04-27", "close": 31.438, "volume": 916700.0}, {"date": "2021-04-28", "close": 31.506, "volume": 863145.0}, {"date": "2021-04-29", "close": 31.776, "volume": 532150.0}, {"date": "2021-04-30", "close": 31.558, "volume": 438045.0}, {"date": "2021-05-03", "close": 31.822, "volume": 410070.0}, {"date": "2021-05-04", "close": 31.818, "volume": 350620.0}, {"date": "2021-05-05", "close": 31.97, "volume": 305485.0}, {"date": "2021-05-06", "close": 32.264, "volume": 342350.0}, {"date": "2021-05-07", "close": 32.518, "volume": 320240.0}, {"date": "2021-05-10", "close": 32.452, "volume": 288035.0}, {"date": "2021-05-11", "close": 32.028, "volume": 317425.0}, {"date": "2021-05-12", "close": 31.44, "volume": 329685.0}, {"date": "2021-05-13", "close": 31.878, "volume": 317610.0}, {"date": "2021-05-14", "close": 32.35, "volume": 218205.0}, {"date": "2021-05-17", "close": 32.374, "volume": 278920.0}, {"date": "2021-05-18", "close": 32.04, "volume": 193125.0}, {"date": "2021-05-19", "close": 31.832, "volume": 332745.0}, {"date": "2021-05-20", "close": 31.998, "volume": 437805.0}, {"date": "2021-05-21", "close": 32.1, "volume": 246180.0}, {"date": "2021-05-24", "close": 32.276, "volume": 362280.0}, {"date": "2021-05-25", "close": 32.042, "volume": 268535.0}, {"date": "2021-05-26", "close": 32.204, "volume": 260375.0}, {"date": "2021-05-27", "close": 32.348, "volume": 238970.0}, {"date": "2021-05-28", "close": 32.368, "volume": 262530.0}, {"date": "2021-06-01", "close": 32.526, "volume": 458655.0}, {"date": "2021-06-02", "close": 32.6, "volume": 640195.0}, {"date": "2021-06-03", "close": 32.612, "volume": 340875.0}, {"date": "2021-06-04", "close": 32.752, "volume": 277200.0}, {"date": "2021-06-07", "close": 32.696, "volume": 556745.0}, {"date": "2021-06-08", "close": 32.712, "volume": 298570.0}, {"date": "2021-06-09", "close": 32.584, "volume": 404250.0}, {"date": "2021-06-10", "close": 32.54, "volume": 294875.0}, {"date": "2021-06-11", "close": 32.642, "volume": 200290.0}, {"date": "2021-06-14", "close": 32.468, "volume": 202550.0}, {"date": "2021-06-15", "close": 32.51, "volume": 287650.0}, {"date": "2021-06-16", "close": 32.312, "volume": 291035.0}, {"date": "2021-06-17", "close": 31.866, "volume": 292050.0}, {"date": "2021-06-18", "close": 31.29, "volume": 657635.0}, {"date": "2021-06-21", "close": 31.792, "volume": 475315.0}, {"date": "2021-06-22", "close": 31.842, "volume": 360020.0}, {"date": "2021-06-23", "close": 31.816, "volume": 284780.0}, {"date": "2021-06-24", "close": 32.024, "volume": 216635.0}, {"date": "2021-06-25", "close": 32.236, "volume": 149460.0}, {"date": "2021-06-28", "close": 32.028, "volume": 307910.0}, {"date": "2021-06-29", "close": 31.956, "volume": 176860.0}, {"date": "2021-06-30", "close": 32.066, "volume": 308710.0}, {"date": "2021-07-01", "close": 32.304, "volume": 334470.0}, {"date": "2021-07-02", "close": 32.356, "volume": 155970.0}, {"date": "2021-07-06", "close": 32.014, "volume": 387150.0}, {"date": "2021-07-07", "close": 32.064, "volume": 166285.0}, {"date": "2021-07-08", "close": 31.748, "volume": 300510.0}, {"date": "2021-07-09", "close": 32.284, "volume": 236645.0}, {"date": "2021-07-12", "close": 32.385, "volume": 178435.0}, {"date": "2021-07-13", "close": 32.122, "volume": 233140.0}, {"date": "2021-07-14", "close": 32.076, "volume": 207720.0}, {"date": "2021-07-15", "close": 32.024, "volume": 231670.0}, {"date": "2021-07-16", "close": 31.6916, "volume": 228010.0}, {"date": "2021-07-19", "close": 31.07, "volume": 1312595.0}, {"date": "2021-07-20", "close": 31.656, "volume": 300560.0}, {"date": "2021-07-21", "close": 32.014, "volume": 229970.0}, {"date": "2021-07-22", "close": 31.856, "volume": 287665.0}, {"date": "2021-07-23", "close": 32.05, "volume": 214550.0}, {"date": "2021-07-26", "close": 32.232, "volume": 263750.0}, {"date": "2021-07-27", "close": 32.14, "volume": 134035.0}, {"date": "2021-07-28", "close": 32.142, "volume": 230960.0}, {"date": "2021-07-29", "close": 32.372, "volume": 244375.0}, {"date": "2021-07-30", "close": 32.176, "volume": 197945.0}, {"date": "2021-08-02", "close": 32.1188, "volume": 238140.0}, {"date": "2021-08-03", "close": 32.438, "volume": 236805.0}, {"date": "2021-08-04", "close": 32.042, "volume": 324520.0}, {"date": "2021-08-05", "close": 32.278, "volume": 235990.0}, {"date": "2021-08-06", "close": 32.5, "volume": 185895.0}, {"date": "2021-08-09", "close": 32.428, "volume": 167045.0}, {"date": "2021-08-10", "close": 32.6712, "volume": 229620.0}, {"date": "2021-08-11", "close": 32.9, "volume": 278590.0}, {"date": "2021-08-12", "close": 32.932, "volume": 337485.0}, {"date": "2021-08-13", "close": 32.888, "volume": 181730.0}, {"date": "2021-08-16", "close": 32.892, "volume": 156295.0}, {"date": "2021-08-17", "close": 32.654, "volume": 244625.0}, {"date": "2021-08-18", "close": 32.308, "volume": 174575.0}, {"date": "2021-08-19", "close": 32.14, "volume": 318205.0}, {"date": "2021-08-20", "close": 32.376, "volume": 194280.0}, {"date": "2021-08-23", "close": 32.624, "volume": 1003260.0}, {"date": "2021-08-24", "close": 32.756, "volume": 281200.0}, {"date": "2021-08-25", "close": 32.898, "volume": 176155.0}, {"date": "2021-08-26", "close": 32.63, "volume": 213000.0}, {"date": "2021-08-27", "close": 32.994, "volume": 159310.0}, {"date": "2021-08-30", "close": 32.91, "volume": 223590.0}, {"date": "2021-08-31", "close": 32.874, "volume": 540965.0}, {"date": "2021-09-01", "close": 32.8, "volume": 269100.0}, {"date": "2021-09-02", "close": 33.024, "volume": 253515.0}, {"date": "2021-09-03", "close": 32.896, "volume": 155415.0}, {"date": "2021-09-07", "close": 32.6738, "volume": 367285.0}, {"date": "2021-09-08", "close": 32.592, "volume": 227845.0}, {"date": "2021-09-09", "close": 32.48, "volume": 195955.0}, {"date": "2021-09-10", "close": 32.22, "volume": 350020.0}, {"date": "2021-09-13", "close": 32.496, "volume": 170850.0}, {"date": "2021-09-14", "close": 32.176, "volume": 227275.0}, {"date": "2021-09-15", "close": 32.528, "volume": 424280.0}, {"date": "2021-09-16", "close": 32.41, "volume": 192305.0}, {"date": "2021-09-17", "close": 32.206, "volume": 203795.0}, {"date": "2021-09-20", "close": 31.526, "volume": 754995.0}, {"date": "2021-09-21", "close": 31.44, "volume": 371220.0}, {"date": "2021-09-22", "close": 31.788, "volume": 268410.0}, {"date": "2021-09-23", "close": 32.248, "volume": 242105.0}, {"date": "2021-09-24", "close": 32.306, "volume": 101695.0}, {"date": "2021-09-27", "close": 32.52, "volume": 215730.0}, {"date": "2021-09-28", "close": 32.092, "volume": 618915.0}, {"date": "2021-09-29", "close": 32.174, "volume": 454180.0}, {"date": "2021-09-30", "close": 31.672, "volume": 340330.0}, {"date": "2021-10-01", "close": 32.118, "volume": 328125.0}, {"date": "2021-10-04", "close": 31.98, "volume": 534405.0}, {"date": "2021-10-05", "close": 32.228, "volume": 282365.0}, {"date": "2021-10-06", "close": 32.24, "volume": 604205.0}, {"date": "2021-10-07", "close": 32.512, "volume": 442840.0}, {"date": "2021-10-08", "close": 32.534, "volume": 152960.0}, {"date": "2021-10-11", "close": 32.298, "volume": 372470.0}, {"date": "2021-10-12", "close": 32.234, "volume": 251295.0}, {"date": "2021-10-13", "close": 32.246, "volume": 353955.0}, {"date": "2021-10-14", "close": 32.752, "volume": 210135.0}, {"date": "2021-10-15", "close": 32.9713, "volume": 198510.0}, {"date": "2021-10-18", "close": 32.96, "volume": 189905.0}, {"date": "2021-10-19", "close": 33.164, "volume": 164965.0}, {"date": "2021-10-20", "close": 33.46, "volume": 278785.0}, {"date": "2021-10-21", "close": 33.41, "volume": 256535.0}, {"date": "2021-10-22", "close": 33.476, "volume": 598740.0}, {"date": "2021-10-25", "close": 33.538, "volume": 282855.0}, {"date": "2021-10-26", "close": 33.516, "volume": 254250.0}, {"date": "2021-10-27", "close": 33.064, "volume": 270695.0}, {"date": "2021-10-28", "close": 33.4, "volume": 195100.0}, {"date": "2021-10-29", "close": 33.374, "volume": 279575.0}, {"date": "2021-11-01", "close": 33.58, "volume": 213490.0}, {"date": "2021-11-02", "close": 33.716, "volume": 283155.0}, {"date": "2021-11-03", "close": 33.95, "volume": 251240.0}, {"date": "2021-11-04", "close": 33.842, "volume": 210550.0}, {"date": "2021-11-05", "close": 34.124, "volume": 254315.0}, {"date": "2021-11-08", "close": 34.166, "volume": 264715.0}, {"date": "2021-11-09", "close": 34.122, "volume": 252765.0}, {"date": "2021-11-10", "close": 33.948, "volume": 389575.0}, {"date": "2021-11-11", "close": 34.016, "volume": 234775.0}, {"date": "2021-11-12", "close": 34.136, "volume": 207695.0}, {"date": "2021-11-15", "close": 34.194, "volume": 179015.0}, {"date": "2021-11-16", "close": 34.164, "volume": 314825.0}, {"date": "2021-11-17", "close": 33.964, "volume": 206800.0}, {"date": "2021-11-18", "close": 33.936, "volume": 199125.0}, {"date": "2021-11-19", "close": 33.634, "volume": 342265.0}, {"date": "2021-11-22", "close": 33.852, "volume": 173325.0}, {"date": "2021-11-23", "close": 34.078, "volume": 196955.0}, {"date": "2021-11-24", "close": 34.066, "volume": 272015.0}, {"date": "2021-11-26", "close": 33.176, "volume": 635550.0}, {"date": "2021-11-29", "close": 33.346, "volume": 705235.0}, {"date": "2021-11-30", "close": 32.474, "volume": 611160.0}, {"date": "2021-12-01", "close": 32.244, "volume": 318675.0}, {"date": "2021-12-02", "close": 32.924, "volume": 1311200.0}, {"date": "2021-12-03", "close": 32.772, "volume": 271070.0}, {"date": "2021-12-06", "close": 33.274, "volume": 188665.0}, {"date": "2021-12-07", "close": 33.748, "volume": 296525.0}, {"date": "2021-12-08", "close": 33.75, "volume": 318510.0}, {"date": "2021-12-09", "close": 33.618, "volume": 302090.0}, {"date": "2021-12-10", "close": 33.898, "volume": 236420.0}, {"date": "2021-12-13", "close": 33.558, "volume": 222710.0}, {"date": "2021-12-14", "close": 33.512, "volume": 346825.0}, {"date": "2021-12-15", "close": 33.826, "volume": 328895.0}, {"date": "2021-12-16", "close": 33.866, "volume": 266745.0}, {"date": "2021-12-17", "close": 33.452, "volume": 555405.0}, {"date": "2021-12-20", "close": 32.9, "volume": 801275.0}, {"date": "2021-12-21", "close": 33.44, "volume": 308010.0}, {"date": "2021-12-22", "close": 33.678, "volume": 325260.0}, {"date": "2021-12-23", "close": 33.88, "volume": 215370.0}, {"date": "2021-12-27", "close": 34.29, "volume": 165600.0}, {"date": "2021-12-28", "close": 34.326, "volume": 222490.0}, {"date": "2021-12-29", "close": 34.39, "volume": 317090.0}, {"date": "2021-12-30", "close": 34.32, "volume": 197105.0}, {"date": "2021-12-31", "close": 34.34, "volume": 324390.0}, {"date": "2022-01-03", "close": 34.576, "volume": 267685.0}, {"date": "2022-01-04", "close": 34.996, "volume": 525965.0}, {"date": "2022-01-05", "close": 34.632, "volume": 619655.0}, {"date": "2022-01-06", "close": 34.752, "volume": 342675.0}, {"date": "2022-01-07", "close": 34.85, "volume": 412415.0}, {"date": "2022-01-10", "close": 34.74, "volume": 574180.0}, {"date": "2022-01-11", "close": 35.056, "volume": 1904995.0}, {"date": "2022-01-12", "close": 35.096, "volume": 893465.0}, {"date": "2022-01-13", "close": 35.01, "volume": 331985.0}, {"date": "2022-01-14", "close": 35.014, "volume": 962915.0}, {"date": "2022-01-18", "close": 34.45, "volume": 384290.0}, {"date": "2022-01-19", "close": 34.068, "volume": 401715.0}, {"date": "2022-01-20", "close": 33.652, "volume": 504600.0}, {"date": "2022-01-21", "close": 33.16, "volume": 1255780.0}, {"date": "2022-01-24", "close": 33.288, "volume": 3055485.0}, {"date": "2022-01-25", "close": 33.19, "volume": 788530.0}, {"date": "2022-01-26", "close": 33.0, "volume": 803655.0}, {"date": "2022-01-27", "close": 32.882, "volume": 916320.0}, {"date": "2022-01-28", "close": 33.386, "volume": 857825.0}, {"date": "2022-01-31", "close": 33.756, "volume": 645035.0}, {"date": "2022-02-01", "close": 34.108, "volume": 458225.0}, {"date": "2022-02-02", "close": 34.378, "volume": 783680.0}, {"date": "2022-02-03", "close": 33.928, "volume": 582815.0}, {"date": "2022-02-04", "close": 33.936, "volume": 562665.0}, {"date": "2022-02-07", "close": 33.97, "volume": 364790.0}, {"date": "2022-02-08", "close": 34.246, "volume": 364400.0}, {"date": "2022-02-09", "close": 34.614, "volume": 531310.0}, {"date": "2022-02-10", "close": 34.154, "volume": 423600.0}, {"date": "2022-02-11", "close": 33.812, "volume": 351425.0}, {"date": "2022-02-14", "close": 33.564, "volume": 765800.0}, {"date": "2022-02-15", "close": 33.964, "volume": 423625.0}, {"date": "2022-02-16", "close": 34.062, "volume": 452270.0}, {"date": "2022-02-17", "close": 33.484, "volume": 269140.0}, {"date": "2022-02-18", "close": 33.352, "volume": 514580.0}, {"date": "2022-02-22", "close": 32.988, "volume": 832680.0}, {"date": "2022-02-23", "close": 32.568, "volume": 721080.0}, {"date": "2022-02-24", "close": 32.59, "volume": 2665505.0}, {"date": "2022-02-25", "close": 33.516, "volume": 800140.0}, {"date": "2022-02-28", "close": 33.362, "volume": 803240.0}, {"date": "2022-03-01", "close": 32.8, "volume": 492320.0}, {"date": "2022-03-02", "close": 33.56, "volume": 693450.0}, {"date": "2022-03-03", "close": 33.522, "volume": 404980.0}, {"date": "2022-03-04", "close": 33.338, "volume": 427390.0}, {"date": "2022-03-07", "close": 32.528, "volume": 546825.0}, {"date": "2022-03-08", "close": 32.4, "volume": 731520.0}, {"date": "2022-03-09", "close": 32.98, "volume": 552305.0}, {"date": "2022-03-10", "close": 32.974, "volume": 285345.0}, {"date": "2022-03-11", "close": 32.694, "volume": 261915.0}, {"date": "2022-03-14", "close": 32.602, "volume": 383550.0}, {"date": "2022-03-15", "close": 32.992, "volume": 673655.0}, {"date": "2022-03-16", "close": 33.51, "volume": 576260.0}, {"date": "2022-03-17", "close": 33.91, "volume": 344645.0}, {"date": "2022-03-18", "close": 34.068, "volume": 424455.0}, {"date": "2022-03-21", "close": 33.952, "volume": 469330.0}, {"date": "2022-03-22", "close": 34.202, "volume": 325975.0}, {"date": "2022-03-23", "close": 33.828, "volume": 340505.0}, {"date": "2022-03-24", "close": 34.196, "volume": 505865.0}, {"date": "2022-03-25", "close": 34.49, "volume": 510535.0}, {"date": "2022-03-28", "close": 34.49, "volume": 421245.0}, {"date": "2022-03-29", "close": 34.852, "volume": 427510.0}, {"date": "2022-03-30", "close": 34.682, "volume": 338895.0}, {"date": "2022-03-31", "close": 34.172, "volume": 468095.0}, {"date": "2022-04-01", "close": 34.294, "volume": 415040.0}, {"date": "2022-04-04", "close": 34.33, "volume": 533145.0}, {"date": "2022-04-05", "close": 33.998, "volume": 324170.0}, {"date": "2022-04-06", "close": 33.918, "volume": 700050.0}, {"date": "2022-04-07", "close": 34.006, "volume": 401240.0}, {"date": "2022-04-08", "close": 34.17, "volume": 281505.0}, {"date": "2022-04-11", "close": 33.852, "volume": 249855.0}, {"date": "2022-04-12", "close": 33.802, "volume": 306085.0}, {"date": "2022-04-13", "close": 34.104, "volume": 504075.0}, {"date": "2022-04-14", "close": 33.892, "volume": 337660.0}, {"date": "2022-04-18", "close": 33.924, "volume": 561760.0}, {"date": "2022-04-19", "close": 34.398, "volume": 373925.0}, {"date": "2022-04-20", "close": 34.55, "volume": 576850.0}, {"date": "2022-04-21", "close": 34.126, "volume": 609630.0}, {"date": "2022-04-22", "close": 33.212, "volume": 649080.0}, {"date": "2022-04-25", "close": 33.234, "volume": 1239865.0}, {"date": "2022-04-26", "close": 32.532, "volume": 610215.0}, {"date": "2022-04-27", "close": 32.536, "volume": 1322420.0}, {"date": "2022-04-28", "close": 33.12, "volume": 940625.0}, {"date": "2022-04-29", "close": 32.064, "volume": 784095.0}, {"date": "2022-05-02", "close": 32.202, "volume": 1656925.0}, {"date": "2022-05-03", "close": 32.488, "volume": 899815.0}, {"date": "2022-05-04", "close": 33.424, "volume": 1268350.0}, {"date": "2022-05-05", "close": 32.542, "volume": 1092625.0}, {"date": "2022-05-06", "close": 32.466, "volume": 849870.0}, {"date": "2022-05-09", "close": 31.588, "volume": 1234710.0}, {"date": "2022-05-10", "close": 31.474, "volume": 895360.0}, {"date": "2022-05-11", "close": 31.162, "volume": 1189760.0}, {"date": "2022-05-12", "close": 31.186, "volume": 3058030.0}, {"date": "2022-05-13", "close": 31.762, "volume": 681480.0}, {"date": "2022-05-16", "close": 31.8, "volume": 716745.0}, {"date": "2022-05-17", "close": 32.408, "volume": 589120.0}, {"date": "2022-05-18", "close": 31.264, "volume": 376595.0}, {"date": "2022-05-19", "close": 31.07, "volume": 1166045.0}, {"date": "2022-05-20", "close": 31.058, "volume": 1087480.0}, {"date": "2022-05-23", "close": 31.63, "volume": 752995.0}, {"date": "2022-05-24", "close": 31.58, "volume": 922280.0}, {"date": "2022-05-25", "close": 31.914, "volume": 551770.0}, {"date": "2022-05-26", "close": 32.45, "volume": 510415.0}, {"date": "2022-05-27", "close": 33.034, "volume": 263470.0}, {"date": "2022-05-31", "close": 32.822, "volume": 574650.0}, {"date": "2022-06-01", "close": 32.548, "volume": 331520.0}, {"date": "2022-06-02", "close": 32.954, "volume": 507800.0}, {"date": "2022-06-03", "close": 32.612, "volume": 356965.0}, {"date": "2022-06-06", "close": 32.716, "volume": 395835.0}, {"date": "2022-06-07", "close": 33.064, "volume": 478710.0}, {"date": "2022-06-08", "close": 32.646, "volume": 260255.0}, {"date": "2022-06-09", "close": 31.916, "volume": 248795.0}, {"date": "2022-06-10", "close": 31.12, "volume": 4835740.0}, {"date": "2022-06-13", "close": 29.916, "volume": 10810245.0}, {"date": "2022-06-14", "close": 29.776, "volume": 1579100.0}, {"date": "2022-06-15", "close": 30.04, "volume": 619415.0}, {"date": "2022-06-16", "close": 29.064, "volume": 2803380.0}, {"date": "2022-06-17", "close": 29.016, "volume": 968955.0}, {"date": "2022-06-21", "close": 29.492, "volume": 2146670.0}, {"date": "2022-06-22", "close": 29.384, "volume": 592205.0}, {"date": "2022-06-23", "close": 29.49, "volume": 931050.0}, {"date": "2022-06-24", "close": 30.33, "volume": 501725.0}, {"date": "2022-06-27", "close": 30.37, "volume": 670385.0}, {"date": "2022-06-28", "close": 30.028, "volume": 518590.0}, {"date": "2022-06-29", "close": 29.86, "volume": 594685.0}, {"date": "2022-06-30", "close": 29.64, "volume": 985600.0}, {"date": "2022-07-01", "close": 29.996, "volume": 624155.0}, {"date": "2022-07-05", "close": 29.784, "volume": 614105.0}, {"date": "2022-07-06", "close": 29.77, "volume": 515540.0}, {"date": "2022-07-07", "close": 30.174, "volume": 277115.0}, {"date": "2022-07-08", "close": 30.122, "volume": 398600.0}, {"date": "2022-07-11", "close": 29.854, "volume": 1943920.0}, {"date": "2022-07-12", "close": 29.75, "volume": 506685.0}, {"date": "2022-07-13", "close": 29.562, "volume": 1366240.0}, {"date": "2022-07-14", "close": 29.31, "volume": 5463905.0}, {"date": "2022-07-15", "close": 29.936, "volume": 507840.0}, {"date": "2022-07-18", "close": 29.79, "volume": 1026695.0}, {"date": "2022-07-19", "close": 30.556, "volume": 259920.0}, {"date": "2022-07-20", "close": 30.614, "volume": 472235.0}, {"date": "2022-07-21", "close": 30.708, "volume": 443565.0}, {"date": "2022-07-22", "close": 30.5, "volume": 356920.0}, {"date": "2022-07-25", "close": 30.702, "volume": 336160.0}, {"date": "2022-07-26", "close": 30.438, "volume": 287615.0}, {"date": "2022-07-27", "close": 30.982, "volume": 290225.0}, {"date": "2022-07-28", "close": 31.278, "volume": 554165.0}, {"date": "2022-07-29", "close": 31.642, "volume": 483095.0}, {"date": "2022-08-01", "close": 31.568, "volume": 636550.0}, {"date": "2022-08-02", "close": 31.29, "volume": 417830.0}, {"date": "2022-08-03", "close": 31.604, "volume": 1248865.0}, {"date": "2022-08-04", "close": 31.42, "volume": 269430.0}, {"date": "2022-08-05", "close": 31.46, "volume": 289015.0}, {"date": "2022-08-08", "close": 31.546, "volume": 705855.0}, {"date": "2022-08-09", "close": 31.514, "volume": 343165.0}, {"date": "2022-08-10", "close": 32.082, "volume": 464685.0}, {"date": "2022-08-11", "close": 32.27, "volume": 269295.0}, {"date": "2022-08-12", "close": 32.742, "volume": 206070.0}, {"date": "2022-08-15", "close": 32.806, "volume": 373825.0}, {"date": "2022-08-16", "close": 32.978, "volume": 436350.0}, {"date": "2022-08-17", "close": 32.742, "volume": 526520.0}, {"date": "2022-08-18", "close": 32.866, "volume": 283420.0}, {"date": "2022-08-19", "close": 32.514, "volume": 298220.0}, {"date": "2022-08-22", "close": 31.9, "volume": 386820.0}, {"date": "2022-08-23", "close": 31.884, "volume": 261425.0}, {"date": "2022-08-24", "close": 31.978, "volume": 304625.0}, {"date": "2022-08-25", "close": 32.432, "volume": 194190.0}, {"date": "2022-08-26", "close": 31.484, "volume": 269745.0}, {"date": "2022-08-29", "close": 31.394, "volume": 486530.0}, {"date": "2022-08-30", "close": 31.002, "volume": 665295.0}, {"date": "2022-08-31", "close": 30.752, "volume": 764440.0}, {"date": "2022-09-01", "close": 30.81, "volume": 1570545.0}, {"date": "2022-09-02", "close": 30.604, "volume": 533880.0}, {"date": "2022-09-06", "close": 30.416, "volume": 726220.0}, {"date": "2022-09-07", "close": 30.908, "volume": 390335.0}, {"date": "2022-09-08", "close": 31.12, "volume": 587665.0}, {"date": "2022-09-09", "close": 31.572, "volume": 217720.0}, {"date": "2022-09-12", "close": 31.862, "volume": 419485.0}, {"date": "2022-09-13", "close": 30.652, "volume": 673630.0}, {"date": "2022-09-14", "close": 30.674, "volume": 409800.0}, {"date": "2022-09-15", "close": 30.464, "volume": 392495.0}, {"date": "2022-09-16", "close": 30.216, "volume": 834985.0}, {"date": "2022-09-19", "close": 30.292, "volume": 961320.0}, {"date": "2022-09-20", "close": 29.88, "volume": 816000.0}, {"date": "2022-09-21", "close": 29.39, "volume": 453175.0}, {"date": "2022-09-22", "close": 29.138, "volume": 2692375.0}, {"date": "2022-09-23", "close": 28.528, "volume": 6731400.0}, {"date": "2022-09-26", "close": 28.134, "volume": 2321095.0}, {"date": "2022-09-27", "close": 28.036, "volume": 2558085.0}, {"date": "2022-09-28", "close": 28.668, "volume": 1457650.0}, {"date": "2022-09-29", "close": 28.116, "volume": 2347170.0}, {"date": "2022-09-30", "close": 27.754, "volume": 1080275.0}, {"date": "2022-10-03", "close": 28.576, "volume": 1521095.0}, {"date": "2022-10-04", "close": 29.5, "volume": 825520.0}, {"date": "2022-10-05", "close": 29.412, "volume": 425310.0}, {"date": "2022-10-06", "close": 29.11, "volume": 705720.0}, {"date": "2022-10-07", "close": 28.444, "volume": 771670.0}, {"date": "2022-10-10", "close": 28.296, "volume": 558570.0}, {"date": "2022-10-11", "close": 28.21, "volume": 827640.0}, {"date": "2022-10-12", "close": 28.1, "volume": 474720.0}, {"date": "2022-10-13", "close": 28.914, "volume": 655170.0}, {"date": "2022-10-14", "close": 28.384, "volume": 823325.0}, {"date": "2022-10-17", "close": 28.954, "volume": 794410.0}, {"date": "2022-10-18", "close": 29.344, "volume": 895700.0}, {"date": "2022-10-19", "close": 29.118, "volume": 1335230.0}, {"date": "2022-10-20", "close": 28.92, "volume": 907745.0}, {"date": "2022-10-21", "close": 29.584, "volume": 563445.0}, {"date": "2022-10-24", "close": 29.95, "volume": 519360.0}, {"date": "2022-10-25", "close": 30.336, "volume": 313690.0}, {"date": "2022-10-26", "close": 30.404, "volume": 294000.0}, {"date": "2022-10-27", "close": 30.406, "volume": 377160.0}, {"date": "2022-10-28", "close": 31.066, "volume": 429430.0}, {"date": "2022-10-31", "close": 30.928, "volume": 422950.0}, {"date": "2022-11-01", "close": 30.966, "volume": 466930.0}, {"date": "2022-11-02", "close": 30.344, "volume": 576540.0}, {"date": "2022-11-03", "close": 30.166, "volume": 680560.0}, {"date": "2022-11-04", "close": 30.616, "volume": 369495.0}, {"date": "2022-11-07", "close": 30.91, "volume": 355590.0}, {"date": "2022-11-08", "close": 31.072, "volume": 972930.0}, {"date": "2022-11-09", "close": 30.47, "volume": 390315.0}, {"date": "2022-11-10", "close": 31.764, "volume": 532430.0}, {"date": "2022-11-11", "close": 32.012, "volume": 719255.0}, {"date": "2022-11-14", "close": 31.746, "volume": 337315.0}, {"date": "2022-11-15", "close": 31.948, "volume": 391155.0}, {"date": "2022-11-16", "close": 31.698, "volume": 356365.0}, {"date": "2022-11-17", "close": 31.654, "volume": 376430.0}, {"date": "2022-11-18", "close": 31.872, "volume": 235895.0}, {"date": "2022-11-21", "close": 31.84, "volume": 395735.0}, {"date": "2022-11-22", "close": 32.292, "volume": 263775.0}, {"date": "2022-11-23", "close": 32.372, "volume": 182800.0}, {"date": "2022-11-25", "close": 32.472, "volume": 125475.0}, {"date": "2022-11-28", "close": 31.954, "volume": 322415.0}, {"date": "2022-11-29", "close": 32.036, "volume": 300860.0}, {"date": "2022-11-30", "close": 32.722, "volume": 325545.0}, {"date": "2022-12-01", "close": 32.632, "volume": 428980.0}, {"date": "2022-12-02", "close": 32.586, "volume": 634050.0}, {"date": "2022-12-05", "close": 31.966, "volume": 380675.0}, {"date": "2022-12-06", "close": 31.606, "volume": 239325.0}, {"date": "2022-12-07", "close": 31.574, "volume": 484275.0}, {"date": "2022-12-08", "close": 31.73, "volume": 587425.0}, {"date": "2022-12-09", "close": 31.48, "volume": 373035.0}, {"date": "2022-12-12", "close": 31.956, "volume": 371335.0}, {"date": "2022-12-13", "close": 32.098, "volume": 589095.0}, {"date": "2022-12-14", "close": 31.9, "volume": 317315.0}, {"date": "2022-12-15", "close": 31.264, "volume": 1804360.0}, {"date": "2022-12-16", "close": 30.918, "volume": 604255.0}, {"date": "2022-12-19", "close": 30.578, "volume": 401540.0}, {"date": "2022-12-20", "close": 30.656, "volume": 265360.0}, {"date": "2022-12-21", "close": 31.086, "volume": 350425.0}, {"date": "2022-12-22", "close": 30.776, "volume": 343575.0}, {"date": "2022-12-23", "close": 31.032, "volume": 421980.0}, {"date": "2022-12-27", "close": 31.07, "volume": 397690.0}, {"date": "2022-12-28", "close": 30.678, "volume": 291475.0}, {"date": "2022-12-29", "close": 31.104, "volume": 354580.0}, {"date": "2022-12-30", "close": 31.03, "volume": 282870.0}, {"date": "2023-01-03", "close": 30.962, "volume": 290760.0}, {"date": "2023-01-04", "close": 31.286, "volume": 563090.0}, {"date": "2023-01-05", "close": 31.092, "volume": 441825.0}, {"date": "2023-01-06", "close": 31.78, "volume": 217845.0}, {"date": "2023-01-09", "close": 31.646, "volume": 233365.0}, {"date": "2023-01-10", "close": 31.866, "volume": 191865.0}, {"date": "2023-01-11", "close": 32.154, "volume": 1101230.0}, {"date": "2023-01-12", "close": 32.276, "volume": 373005.0}, {"date": "2023-01-13", "close": 32.366, "volume": 187705.0}, {"date": "2023-01-17", "close": 32.222, "volume": 377295.0}, {"date": "2023-01-18", "close": 31.674, "volume": 203485.0}, {"date": "2023-01-19", "close": 31.476, "volume": 372665.0}, {"date": "2023-01-20", "close": 31.936, "volume": 213450.0}, {"date": "2023-01-23", "close": 32.2044, "volume": 253345.0}, {"date": "2023-01-24", "close": 32.196, "volume": 195805.0}, {"date": "2023-01-25", "close": 32.314, "volume": 222130.0}, {"date": "2023-01-26", "close": 32.596, "volume": 187375.0}, {"date": "2023-01-27", "close": 32.536, "volume": 155265.0}, {"date": "2023-01-30", "close": 32.244, "volume": 254490.0}, {"date": "2023-01-31", "close": 32.74, "volume": 235030.0}, {"date": "2023-02-01", "close": 32.884, "volume": 293770.0}, {"date": "2023-02-02", "close": 33.07, "volume": 395710.0}, {"date": "2023-02-03", "close": 32.8, "volume": 281225.0}, {"date": "2023-02-06", "close": 32.64, "volume": 226640.0}, {"date": "2023-02-07", "close": 32.918, "volume": 340965.0}, {"date": "2023-02-08", "close": 32.656, "volume": 287860.0}, {"date": "2023-02-09", "close": 32.338, "volume": 340000.0}, {"date": "2023-02-10", "close": 32.592, "volume": 200955.0}, {"date": "2023-02-13", "close": 32.912, "volume": 214685.0}, {"date": "2023-02-14", "close": 32.824, "volume": 177230.0}, {"date": "2023-02-15", "close": 32.88, "volume": 223060.0}, {"date": "2023-02-16", "close": 32.582, "volume": 257285.0}, {"date": "2023-02-17", "close": 32.544, "volume": 290490.0}, {"date": "2023-02-21", "close": 31.934, "volume": 380740.0}, {"date": "2023-02-22", "close": 31.896, "volume": 404205.0}, {"date": "2023-02-23", "close": 31.97, "volume": 198405.0}, {"date": "2023-02-24", "close": 31.768, "volume": 405210.0}, {"date": "2023-02-27", "close": 31.814, "volume": 234145.0}, {"date": "2023-02-28", "close": 31.646, "volume": 275090.0}, {"date": "2023-03-01", "close": 31.63, "volume": 333585.0}, {"date": "2023-03-02", "close": 31.796, "volume": 157245.0}, {"date": "2023-03-03", "close": 32.202, "volume": 210605.0}, {"date": "2023-03-06", "close": 32.152, "volume": 214300.0}, {"date": "2023-03-07", "close": 31.644, "volume": 465965.0}, {"date": "2023-03-08", "close": 31.606, "volume": 277330.0}, {"date": "2023-03-09", "close": 30.956, "volume": 313600.0}, {"date": "2023-03-10", "close": 30.528, "volume": 850535.0}, {"date": "2023-03-13", "close": 30.162, "volume": 919545.0}, {"date": "2023-03-14", "close": 30.58, "volume": 389415.0}, {"date": "2023-03-15", "close": 30.156, "volume": 900330.0}, {"date": "2023-03-16", "close": 30.52, "volume": 526745.0}, {"date": "2023-03-17", "close": 30.0, "volume": 274645.0}, {"date": "2023-03-20", "close": 30.206, "volume": 650625.0}, {"date": "2023-03-21", "close": 30.624, "volume": 446360.0}, {"date": "2023-03-22", "close": 30.014, "volume": 421360.0}, {"date": "2023-03-23", "close": 29.894, "volume": 509275.0}, {"date": "2023-03-24", "close": 30.134, "volume": 489945.0}, {"date": "2023-03-27", "close": 30.37, "volume": 678205.0}, {"date": "2023-03-28", "close": 30.374, "volume": 418705.0}, {"date": "2023-03-29", "close": 30.816, "volume": 486390.0}, {"date": "2023-03-30", "close": 30.944, "volume": 285680.0}, {"date": "2023-03-31", "close": 31.356, "volume": 263800.0}, {"date": "2023-04-03", "close": 31.506, "volume": 227640.0}, {"date": "2023-04-04", "close": 31.254, "volume": 337780.0}, {"date": "2023-04-05", "close": 31.282, "volume": 268835.0}, {"date": "2023-04-06", "close": 31.33, "volume": 194160.0}, {"date": "2023-04-10", "close": 31.462, "volume": 369680.0}, {"date": "2023-04-11", "close": 31.604, "volume": 425645.0}, {"date": "2023-04-12", "close": 31.454, "volume": 283190.0}, {"date": "2023-04-13", "close": 31.71, "volume": 230420.0}, {"date": "2023-04-14", "close": 31.66, "volume": 276880.0}, {"date": "2023-04-17", "close": 31.826, "volume": 229950.0}, {"date": "2023-04-18", "close": 31.85, "volume": 292165.0}, {"date": "2023-04-19", "close": 31.806, "volume": 454490.0}, {"date": "2023-04-20", "close": 31.59, "volume": 276655.0}, {"date": "2023-04-21", "close": 31.564, "volume": 211560.0}, {"date": "2023-04-24", "close": 31.638, "volume": 303800.0}, {"date": "2023-04-25", "close": 31.154, "volume": 371400.0}, {"date": "2023-04-26", "close": 30.888, "volume": 525785.0}, {"date": "2023-04-27", "close": 31.466, "volume": 177105.0}, {"date": "2023-04-28", "close": 31.746, "volume": 304165.0}, {"date": "2023-05-01", "close": 31.704, "volume": 275065.0}, {"date": "2023-05-02", "close": 31.206, "volume": 407650.0}, {"date": "2023-05-03", "close": 30.986, "volume": 195225.0}, {"date": "2023-05-04", "close": 30.662, "volume": 631640.0}, {"date": "2023-05-05", "close": 31.22, "volume": 197185.0}, {"date": "2023-05-08", "close": 31.206, "volume": 449485.0}, {"date": "2023-05-09", "close": 31.12, "volume": 308305.0}, {"date": "2023-05-10", "close": 31.114, "volume": 808830.0}, {"date": "2023-05-11", "close": 31.016, "volume": 405460.0}, {"date": "2023-05-12", "close": 30.962, "volume": 369005.0}, {"date": "2023-05-15", "close": 31.114, "volume": 280585.0}, {"date": "2023-05-16", "close": 30.76, "volume": 256640.0}, {"date": "2023-05-17", "close": 31.214, "volume": 360855.0}, {"date": "2023-05-18", "close": 31.394, "volume": 254960.0}, {"date": "2023-05-19", "close": 31.302, "volume": 259865.0}, {"date": "2023-05-22", "close": 31.33, "volume": 287735.0}, {"date": "2023-05-23", "close": 31.116, "volume": 296370.0}, {"date": "2023-05-24", "close": 30.838, "volume": 398015.0}, {"date": "2023-05-25", "close": 30.742, "volume": 618360.0}, {"date": "2023-05-26", "close": 31.046, "volume": 254730.0}, {"date": "2023-05-30", "close": 31.004, "volume": 278410.0}, {"date": "2023-05-31", "close": 30.798, "volume": 884410.0}, {"date": "2023-06-01", "close": 31.054, "volume": 285320.0}, {"date": "2023-06-02", "close": 31.646, "volume": 293025.0}, {"date": "2023-06-05", "close": 31.534, "volume": 470025.0}, {"date": "2023-06-06", "close": 31.754, "volume": 287585.0}, {"date": "2023-06-07", "close": 31.974, "volume": 260330.0}, {"date": "2023-06-08", "close": 32.028, "volume": 232095.0}, {"date": "2023-06-09", "close": 31.982, "volume": 174225.0}, {"date": "2023-06-12", "close": 32.164, "volume": 179590.0}, {"date": "2023-06-13", "close": 32.422, "volume": 297275.0}, {"date": "2023-06-14", "close": 32.308, "volume": 313550.0}, {"date": "2023-06-15", "close": 32.708, "volume": 237190.0}, {"date": "2023-06-16", "close": 32.628, "volume": 408590.0}, {"date": "2023-06-20", "close": 32.208, "volume": 330065.0}, {"date": "2023-06-21", "close": 32.136, "volume": 328755.0}, {"date": "2023-06-22", "close": 32.078, "volume": 473660.0}, {"date": "2023-06-23", "close": 31.848, "volume": 298905.0}, {"date": "2023-06-26", "close": 31.932, "volume": 247090.0}, {"date": "2023-06-27", "close": 32.248, "volume": 214230.0}, {"date": "2023-06-28", "close": 32.228, "volume": 213315.0}, {"date": "2023-06-29", "close": 32.438, "volume": 298800.0}, {"date": "2023-06-30", "close": 32.73, "volume": 289490.0}, {"date": "2023-07-03", "close": 32.848, "volume": 113260.0}, {"date": "2023-07-05", "close": 32.726, "volume": 213870.0}, {"date": "2023-07-06", "close": 32.406, "volume": 210390.0}, {"date": "2023-07-07", "close": 32.444, "volume": 308125.0}, {"date": "2023-07-10", "close": 32.578, "volume": 210600.0}, {"date": "2023-07-11", "close": 32.908, "volume": 403820.0}, {"date": "2023-07-12", "close": 33.08, "volume": 345235.0}, {"date": "2023-07-13", "close": 33.256, "volume": 238405.0}, {"date": "2023-07-14", "close": 33.052, "volume": 231995.0}, {"date": "2023-07-17", "close": 33.07, "volume": 229202.0}, {"date": "2023-07-18", "close": 33.35, "volume": 305405.0}, {"date": "2023-07-19", "close": 33.56, "volume": 553461.0}, {"date": "2023-07-20", "close": 33.57, "volume": 257903.0}, {"date": "2023-07-21", "close": 33.59, "volume": 189330.0}, {"date": "2023-07-24", "close": 33.75, "volume": 254380.0}, {"date": "2023-07-25", "close": 33.75, "volume": 275255.0}, {"date": "2023-07-26", "close": 33.87, "volume": 174517.0}, {"date": "2023-07-27", "close": 33.68, "volume": 275730.0}, {"date": "2023-07-28", "close": 33.89, "volume": 172133.0}, {"date": "2023-07-31", "close": 33.99, "volume": 253570.0}, {"date": "2023-08-01", "close": 33.91, "volume": 356847.0}, {"date": "2023-08-02", "close": 33.57, "volume": 471599.0}, {"date": "2023-08-03", "close": 33.48, "volume": 290721.0}, {"date": "2023-08-04", "close": 33.36, "volume": 238100.0}, {"date": "2023-08-07", "close": 33.69, "volume": 648758.0}, {"date": "2023-08-08", "close": 33.54, "volume": 441215.0}, {"date": "2023-08-09", "close": 33.38, "volume": 198535.0}, {"date": "2023-08-10", "close": 33.37, "volume": 686146.0}, {"date": "2023-08-11", "close": 33.44, "volume": 290135.0}, {"date": "2023-08-14", "close": 33.45, "volume": 379053.0}, {"date": "2023-08-15", "close": 32.98, "volume": 266600.0}, {"date": "2023-08-16", "close": 32.75, "volume": 288905.0}, {"date": "2023-08-17", "close": 32.55, "volume": 324581.0}, {"date": "2023-08-18", "close": 32.61, "volume": 478473.0}, {"date": "2023-08-21", "close": 32.61, "volume": 243795.0}, {"date": "2023-08-22", "close": 32.44, "volume": 272902.0}, {"date": "2023-08-23", "close": 32.7, "volume": 616543.0}, {"date": "2023-08-24", "close": 32.38, "volume": 196972.0}, {"date": "2023-08-25", "close": 32.54, "volume": 273144.0}, {"date": "2023-08-28", "close": 32.77, "volume": 243228.0}, {"date": "2023-08-29", "close": 33.14, "volume": 235385.0}, {"date": "2023-08-30", "close": 33.23, "volume": 231779.0}, {"date": "2023-08-31", "close": 33.14, "volume": 335620.0}, {"date": "2023-09-01", "close": 33.3, "volume": 178805.0}, {"date": "2023-09-05", "close": 32.99, "volume": 201586.0}, {"date": "2023-09-06", "close": 32.87, "volume": 217675.0}, {"date": "2023-09-07", "close": 32.82, "volume": 325598.0}, {"date": "2023-09-08", "close": 32.92, "volume": 193339.0}, {"date": "2023-09-11", "close": 33.03, "volume": 220773.0}, {"date": "2023-09-12", "close": 33.06, "volume": 257693.0}, {"date": "2023-09-13", "close": 33.02, "volume": 234998.0}, {"date": "2023-09-14", "close": 33.36, "volume": 391008.0}, {"date": "2023-09-15", "close": 33.08, "volume": 272361.0}, {"date": "2023-09-18", "close": 32.92, "volume": 265770.0}, {"date": "2023-09-19", "close": 32.85, "volume": 369431.0}, {"date": "2023-09-20", "close": 32.68, "volume": 395643.0}, {"date": "2023-09-21", "close": 32.21, "volume": 522991.0}, {"date": "2023-09-22", "close": 32.1, "volume": 608235.0}, {"date": "2023-09-25", "close": 32.23, "volume": 757376.0}, {"date": "2023-09-26", "close": 31.76, "volume": 442902.0}, {"date": "2023-09-27", "close": 31.8, "volume": 406962.0}, {"date": "2023-09-28", "close": 31.98, "volume": 397637.0}, {"date": "2023-09-29", "close": 31.82, "volume": 324688.0}, {"date": "2023-10-02", "close": 31.59, "volume": 597527.0}, {"date": "2023-10-03", "close": 31.22, "volume": 802235.0}, {"date": "2023-10-04", "close": 31.31, "volume": 620208.0}, {"date": "2023-10-05", "close": 31.25, "volume": 290266.0}, {"date": "2023-10-06", "close": 31.51, "volume": 622558.0}, {"date": "2023-10-09", "close": 31.77, "volume": 365759.0}, {"date": "2023-10-10", "close": 31.98, "volume": 292822.0}, {"date": "2023-10-11", "close": 32.05, "volume": 405359.0}, {"date": "2023-10-12", "close": 31.76, "volume": 381099.0}, {"date": "2023-10-13", "close": 31.7, "volume": 533461.0}, {"date": "2023-10-16", "close": 32.04, "volume": 524907.0}, {"date": "2023-10-17", "close": 32.19, "volume": 543530.0}, {"date": "2023-10-18", "close": 31.77, "volume": 600864.0}, {"date": "2023-10-19", "close": 31.5, "volume": 904726.0}, {"date": "2023-10-20", "close": 31.16, "volume": 646348.0}, {"date": "2023-10-23", "close": 30.96, "volume": 1048890.0}, {"date": "2023-10-24", "close": 31.18, "volume": 431289.0}, {"date": "2023-10-25", "close": 30.82, "volume": 787918.0}, {"date": "2023-10-26", "close": 30.69, "volume": 1327215.0}, {"date": "2023-10-27", "close": 30.37, "volume": 1039756.0}, {"date": "2023-10-30", "close": 30.735, "volume": 755824.0}, {"date": "2023-10-31", "close": 30.97, "volume": 519872.0}, {"date": "2023-11-01", "close": 31.2, "volume": 477581.0}, {"date": "2023-11-02", "close": 31.8, "volume": 439387.0}, {"date": "2023-11-03", "close": 32.16, "volume": 415952.0}, {"date": "2023-11-06", "close": 32.09, "volume": 267279.0}, {"date": "2023-11-07", "close": 32.04, "volume": 289066.0}, {"date": "2023-11-08", "close": 31.93, "volume": 416276.0}, {"date": "2023-11-09", "close": 31.69, "volume": 390808.0}, {"date": "2023-11-10", "close": 32.1, "volume": 246936.0}, {"date": "2023-11-13", "close": 32.03, "volume": 1608498.0}, {"date": "2023-11-14", "close": 32.74, "volume": 455568.0}, {"date": "2023-11-15", "close": 32.89, "volume": 337793.0}, {"date": "2023-11-16", "close": 32.84, "volume": 344291.0}, {"date": "2023-11-17", "close": 32.97, "volume": 476129.0}, {"date": "2023-11-20", "close": 33.13, "volume": 338186.0}, {"date": "2023-11-21", "close": 33.05, "volume": 462511.0}, {"date": "2023-11-22", "close": 33.19, "volume": 316495.0}, {"date": "2023-11-24", "close": 33.29, "volume": 100481.0}, {"date": "2023-11-27", "close": 33.21, "volume": 290682.0}, {"date": "2023-11-28", "close": 33.2, "volume": 361636.0}, {"date": "2023-11-29", "close": 33.25, "volume": 373719.0}, {"date": "2023-11-30", "close": 33.47, "volume": 407590.0}, {"date": "2023-12-01", "close": 33.82, "volume": 562019.0}, {"date": "2023-12-04", "close": 33.77, "volume": 298104.0}, {"date": "2023-12-05", "close": 33.61, "volume": 379041.0}, {"date": "2023-12-06", "close": 33.49, "volume": 446704.0}, {"date": "2023-12-07", "close": 33.72, "volume": 4214004.0}, {"date": "2023-12-08", "close": 33.87, "volume": 348040.0}, {"date": "2023-12-11", "close": 34.04, "volume": 315875.0}, {"date": "2023-12-12", "close": 34.08, "volume": 368693.0}, {"date": "2023-12-13", "close": 34.64, "volume": 289849.0}, {"date": "2023-12-14", "close": 35.02, "volume": 672035.0}, {"date": "2023-12-15", "close": 34.84, "volume": 425184.0}, {"date": "2023-12-18", "close": 34.8, "volume": 356891.0}, {"date": "2023-12-19", "close": 35.09, "volume": 368742.0}, {"date": "2023-12-20", "close": 34.56, "volume": 614833.0}, {"date": "2023-12-21", "close": 34.92, "volume": 390296.0}, {"date": "2023-12-22", "close": 35.04, "volume": 434890.0}, {"date": "2023-12-26", "close": 35.24, "volume": 324322.0}, {"date": "2023-12-27", "close": 35.29, "volume": 391102.0}, {"date": "2023-12-28", "close": 35.31, "volume": 457944.0}, {"date": "2023-12-29", "close": 35.2, "volume": 295753.0}, {"date": "2024-01-02", "close": 35.23, "volume": 399994.0}, {"date": "2024-01-03", "close": 34.93, "volume": 498354.0}, {"date": "2024-01-04", "close": 34.84, "volume": 362157.0}, {"date": "2024-01-05", "close": 34.97, "volume": 582993.0}, {"date": "2024-01-08", "close": 35.29, "volume": 499476.0}, {"date": "2024-01-09", "close": 35.12, "volume": 379907.0}, {"date": "2024-01-10", "close": 35.2, "volume": 340351.0}, {"date": "2024-01-11", "close": 35.09, "volume": 583730.0}, {"date": "2024-01-12", "close": 35.08, "volume": 355162.0}, {"date": "2024-01-16", "close": 34.86, "volume": 388723.0}, {"date": "2024-01-17", "close": 34.62, "volume": 525580.0}, {"date": "2024-01-18", "close": 34.79, "volume": 862486.0}, {"date": "2024-01-19", "close": 35.17, "volume": 515053.0}, {"date": "2024-01-22", "close": 35.31, "volume": 434949.0}, {"date": "2024-01-23", "close": 35.38, "volume": 335644.0}, {"date": "2024-01-24", "close": 35.32, "volume": 408819.0}, {"date": "2024-01-25", "close": 35.67, "volume": 525235.0}, {"date": "2024-01-26", "close": 35.69, "volume": 320500.0}, {"date": "2024-01-29", "close": 35.85, "volume": 343062.0}, {"date": "2024-01-30", "close": 35.95, "volume": 304641.0}, {"date": "2024-01-31", "close": 35.45, "volume": 801333.0}, {"date": "2024-02-01", "close": 35.8, "volume": 382828.0}, {"date": "2024-02-02", "close": 35.95, "volume": 612067.0}, {"date": "2024-02-05", "close": 35.67, "volume": 356263.0}, {"date": "2024-02-06", "close": 35.8, "volume": 271132.0}, {"date": "2024-02-07", "close": 35.97, "volume": 267903.0}, {"date": "2024-02-08", "close": 36.0, "volume": 206697.0}, {"date": "2024-02-09", "close": 36.1, "volume": 484342.0}, {"date": "2024-02-12", "close": 36.29, "volume": 291518.0}, {"date": "2024-02-13", "close": 35.72, "volume": 1084369.0}, {"date": "2024-02-14", "close": 36.02, "volume": 392927.0}, {"date": "2024-02-15", "close": 36.42, "volume": 359388.0}, {"date": "2024-02-16", "close": 36.26, "volume": 315177.0}, {"date": "2024-02-20", "close": 36.19, "volume": 779324.0}, {"date": "2024-02-21", "close": 36.31, "volume": 348180.0}, {"date": "2024-02-22", "close": 36.68, "volume": 375587.0}, {"date": "2024-02-23", "close": 36.78, "volume": 202016.0}, {"date": "2024-02-26", "close": 36.59, "volume": 402676.0}, {"date": "2024-02-27", "close": 36.73, "volume": 843411.0}, {"date": "2024-02-28", "close": 36.69, "volume": 349277.0}, {"date": "2024-02-29", "close": 36.82, "volume": 544115.0}, {"date": "2024-03-01", "close": 37.07, "volume": 437258.0}, {"date": "2024-03-04", "close": 37.1, "volume": 291248.0}, {"date": "2024-03-05", "close": 36.92, "volume": 436441.0}, {"date": "2024-03-06", "close": 37.09, "volume": 435487.0}, {"date": "2024-03-07", "close": 37.36, "volume": 613777.0}, {"date": "2024-03-08", "close": 37.28, "volume": 537271.0}, {"date": "2024-03-11", "close": 37.33, "volume": 325714.0}, {"date": "2024-03-12", "close": 37.53, "volume": 300109.0}, {"date": "2024-03-13", "close": 37.58, "volume": 412124.0}, {"date": "2024-03-14", "close": 37.41, "volume": 335049.0}, {"date": "2024-03-15", "close": 37.3, "volume": 387899.0}, {"date": "2024-03-18", "close": 37.27, "volume": 269791.0}, {"date": "2024-03-19", "close": 37.48, "volume": 327506.0}, {"date": "2024-03-20", "close": 37.83, "volume": 354986.0}, {"date": "2024-03-21", "close": 38.04, "volume": 411618.0}, {"date": "2024-03-22", "close": 37.83, "volume": 356646.0}, {"date": "2024-03-25", "close": 37.81, "volume": 296418.0}, {"date": "2024-03-26", "close": 37.77, "volume": 284637.0}, {"date": "2024-03-27", "close": 38.34, "volume": 262342.0}, {"date": "2024-03-28", "close": 38.47, "volume": 284661.0}, {"date": "2024-04-01", "close": 38.32, "volume": 361534.0}, {"date": "2024-04-02", "close": 38.06, "volume": 418459.0}, {"date": "2024-04-03", "close": 38.11, "volume": 441305.0}, {"date": "2024-04-04", "close": 37.71, "volume": 451998.0}, {"date": "2024-04-05", "close": 37.95, "volume": 440429.0}, {"date": "2024-04-08", "close": 38.0, "volume": 333723.0}, {"date": "2024-04-09", "close": 38.07, "volume": 4720817.0}, {"date": "2024-04-10", "close": 37.53, "volume": 612265.0}, {"date": "2024-04-11", "close": 37.56, "volume": 570054.0}, {"date": "2024-04-12", "close": 36.99, "volume": 513190.0}, {"date": "2024-04-15", "close": 36.7, "volume": 719157.0}, {"date": "2024-04-16", "close": 36.51, "volume": 829347.0}, {"date": "2024-04-17", "close": 36.45, "volume": 407146.0}, {"date": "2024-04-18", "close": 36.5, "volume": 412004.0}, {"date": "2024-04-19", "close": 36.69, "volume": 547726.0}, {"date": "2024-04-22", "close": 37.0, "volume": 323786.0}, {"date": "2024-04-23", "close": 37.32, "volume": 300491.0}, {"date": "2024-04-24", "close": 37.33, "volume": 350884.0}, {"date": "2024-04-25", "close": 37.13, "volume": 299708.0}, {"date": "2024-04-26", "close": 37.2, "volume": 523718.0}, {"date": "2024-04-29", "close": 37.37, "volume": 339362.0}, {"date": "2024-04-30", "close": 36.81, "volume": 420630.0}, {"date": "2024-05-01", "close": 36.73, "volume": 889140.0}, {"date": "2024-05-02", "close": 37.01, "volume": 840173.0}, {"date": "2024-05-03", "close": 37.26, "volume": 397920.0}, {"date": "2024-05-06", "close": 37.56, "volume": 270449.0}, {"date": "2024-05-07", "close": 37.61, "volume": 282074.0}, {"date": "2024-05-08", "close": 37.67, "volume": 258294.0}, {"date": "2024-05-09", "close": 37.99, "volume": 274961.0}, {"date": "2024-05-10", "close": 38.04, "volume": 248250.0}, {"date": "2024-05-13", "close": 38.06, "volume": 300020.0}, {"date": "2024-05-14", "close": 38.22, "volume": 279958.0}, {"date": "2024-05-15", "close": 38.48, "volume": 297681.0}, {"date": "2024-05-16", "close": 38.47, "volume": 315560.0}, {"date": "2024-05-17", "close": 38.58, "volume": 293490.0}, {"date": "2024-05-20", "close": 38.42, "volume": 246871.0}, {"date": "2024-05-21", "close": 38.45, "volume": 170349.0}, {"date": "2024-05-22", "close": 38.28, "volume": 326897.0}, {"date": "2024-05-23", "close": 37.77, "volume": 224763.0}, {"date": "2024-05-24", "close": 37.98, "volume": 262096.0}, {"date": "2024-05-28", "close": 37.79, "volume": 249937.0}, {"date": "2024-05-29", "close": 37.39, "volume": 430870.0}, {"date": "2024-05-30", "close": 37.54, "volume": 210281.0}, {"date": "2024-05-31", "close": 38.16, "volume": 226486.0}, {"date": "2024-06-03", "close": 37.97, "volume": 211134.0}, {"date": "2024-06-04", "close": 37.83, "volume": 246853.0}, {"date": "2024-06-05", "close": 38.04, "volume": 4166700.0}, {"date": "2024-06-06", "close": 37.99, "volume": 500889.0}, {"date": "2024-06-07", "close": 37.9, "volume": 186904.0}, {"date": "2024-06-10", "close": 37.97, "volume": 229637.0}, {"date": "2024-06-11", "close": 37.81, "volume": 710481.0}, {"date": "2024-06-12", "close": 37.92, "volume": 349066.0}, {"date": "2024-06-13", "close": 37.82, "volume": 356144.0}, {"date": "2024-06-14", "close": 37.64, "volume": 224788.0}, {"date": "2024-06-17", "close": 37.88, "volume": 270209.0}, {"date": "2024-06-18", "close": 37.98, "volume": 297787.0}, {"date": "2024-06-20", "close": 38.1, "volume": 313655.0}, {"date": "2024-06-21", "close": 38.07, "volume": 216423.0}, {"date": "2024-06-24", "close": 38.17, "volume": 205396.0}, {"date": "2024-06-25", "close": 37.97, "volume": 213333.0}, {"date": "2024-06-26", "close": 37.9, "volume": 277763.0}, {"date": "2024-06-27", "close": 37.91, "volume": 293398.0}, {"date": "2024-06-28", "close": 37.95, "volume": 304535.0}, {"date": "2024-07-01", "close": 37.88, "volume": 197852.0}, {"date": "2024-07-02", "close": 38.05, "volume": 193295.0}, {"date": "2024-07-03", "close": 38.05, "volume": 93579.0}, {"date": "2024-07-05", "close": 38.08, "volume": 242039.0}, {"date": "2024-07-08", "close": 38.08, "volume": 194665.0}, {"date": "2024-07-09", "close": 38.09, "volume": 204698.0}, {"date": "2024-07-10", "close": 38.45, "volume": 262166.0}, {"date": "2024-07-11", "close": 38.7, "volume": 303213.0}, {"date": "2024-07-12", "close": 38.91, "volume": 260093.0}, {"date": "2024-07-15", "close": 39.07, "volume": 191601.0}, {"date": "2024-07-16", "close": 39.66, "volume": 256301.0}, {"date": "2024-07-17", "close": 39.63, "volume": 415770.0}, {"date": "2024-07-18", "close": 39.26, "volume": 225918.0}, {"date": "2024-07-19", "close": 39.01, "volume": 135848.0}, {"date": "2024-07-22", "close": 39.16, "volume": 324562.0}, {"date": "2024-07-23", "close": 39.05, "volume": 254616.0}, {"date": "2024-07-24", "close": 38.7, "volume": 213497.0}, {"date": "2024-07-25", "close": 38.76, "volume": 259058.0}, {"date": "2024-07-26", "close": 39.3, "volume": 176803.0}, {"date": "2024-07-29", "close": 39.25, "volume": 251951.0}, {"date": "2024-07-30", "close": 39.42, "volume": 233113.0}, {"date": "2024-07-31", "close": 39.56, "volume": 304022.0}, {"date": "2024-08-01", "close": 39.11, "volume": 225023.0}, {"date": "2024-08-02", "close": 38.34, "volume": 683741.0}, {"date": "2024-08-05", "close": 37.33, "volume": 1142900.0}, {"date": "2024-08-06", "close": 37.63, "volume": 497875.0}, {"date": "2024-08-07", "close": 37.46, "volume": 500740.0}, {"date": "2024-08-08", "close": 38.1, "volume": 354344.0}, {"date": "2024-08-09", "close": 38.2, "volume": 495767.0}, {"date": "2024-08-12", "close": 38.03, "volume": 207754.0}, {"date": "2024-08-13", "close": 38.44, "volume": 302559.0}, {"date": "2024-08-14", "close": 38.58, "volume": 284314.0}, {"date": "2024-08-15", "close": 39.09, "volume": 161040.0}, {"date": "2024-08-16", "close": 39.22, "volume": 178188.0}, {"date": "2024-08-19", "close": 39.51, "volume": 173355.0}, {"date": "2024-08-20", "close": 39.34, "volume": 171518.0}, {"date": "2024-08-21", "close": 39.5, "volume": 239290.0}, {"date": "2024-08-22", "close": 39.4, "volume": 388164.0}, {"date": "2024-08-23", "close": 39.89, "volume": 539086.0}, {"date": "2024-08-26", "close": 39.94, "volume": 187056.0}, {"date": "2024-08-27", "close": 39.88, "volume": 255225.0}, {"date": "2024-08-28", "close": 39.8, "volume": 247728.0}, {"date": "2024-08-29", "close": 39.93, "volume": 225536.0}, {"date": "2024-08-30", "close": 40.29, "volume": 189278.0}, {"date": "2024-09-03", "close": 39.76, "volume": 244173.0}, {"date": "2024-09-04", "close": 39.7, "volume": 207335.0}, {"date": "2024-09-05", "close": 39.46, "volume": 217078.0}, {"date": "2024-09-06", "close": 38.91, "volume": 239913.0}, {"date": "2024-09-09", "close": 39.27, "volume": 283551.0}, {"date": "2024-09-10", "close": 39.16, "volume": 257933.0}, {"date": "2024-09-11", "close": 39.17, "volume": 282149.0}, {"date": "2024-09-12", "close": 39.44, "volume": 360631.0}, {"date": "2024-09-13", "close": 39.78, "volume": 266232.0}, {"date": "2024-09-16", "close": 40.06, "volume": 282534.0}, {"date": "2024-09-17", "close": 40.12, "volume": 268187.0}, {"date": "2024-09-18", "close": 40.07, "volume": 298800.0}, {"date": "2024-09-19", "close": 40.57, "volume": 178389.0}, {"date": "2024-09-20", "close": 40.45, "volume": 155154.0}, {"date": "2024-09-23", "close": 40.39, "volume": 149020.0}, {"date": "2024-09-24", "close": 40.41, "volume": 176745.0}, {"date": "2024-09-25", "close": 40.16, "volume": 148272.0}, {"date": "2024-09-26", "close": 40.35, "volume": 358510.0}, {"date": "2024-09-27", "close": 40.5, "volume": 260388.0}, {"date": "2024-09-30", "close": 40.63, "volume": 159887.0}, {"date": "2024-10-01", "close": 40.45, "volume": 183601.0}, {"date": "2024-10-02", "close": 40.39, "volume": 175064.0}, {"date": "2024-10-03", "close": 40.23, "volume": 180557.0}, {"date": "2024-10-04", "close": 40.62, "volume": 185031.0}, {"date": "2024-10-07", "close": 40.27, "volume": 167057.0}, {"date": "2024-10-08", "close": 40.32, "volume": 163453.0}, {"date": "2024-10-09", "close": 40.63, "volume": 125477.0}, {"date": "2024-10-10", "close": 40.49, "volume": 376238.0}, {"date": "2024-10-11", "close": 40.9, "volume": 209152.0}, {"date": "2024-10-14", "close": 41.18, "volume": 132865.0}, {"date": "2024-10-15", "close": 41.03, "volume": 188188.0}, {"date": "2024-10-16", "close": 41.33, "volume": 335773.0}, {"date": "2024-10-17", "close": 41.31, "volume": 157387.0}, {"date": "2024-10-18", "close": 41.35, "volume": 159812.0}, {"date": "2024-10-21", "close": 40.98, "volume": 191162.0}, {"date": "2024-10-22", "close": 40.97, "volume": 173853.0}, {"date": "2024-10-23", "close": 40.8, "volume": 217313.0}, {"date": "2024-10-24", "close": 40.79, "volume": 191709.0}, {"date": "2024-10-25", "close": 40.57, "volume": 204959.0}, {"date": "2024-10-28", "close": 40.84, "volume": 176693.0}, {"date": "2024-10-29", "close": 40.64, "volume": 159480.0}, {"date": "2024-10-30", "close": 40.63, "volume": 129876.0}, {"date": "2024-10-31", "close": 40.26, "volume": 181042.0}, {"date": "2024-11-01", "close": 40.28, "volume": 157385.0}, {"date": "2024-11-04", "close": 40.21, "volume": 253760.0}, {"date": "2024-11-05", "close": 40.66, "volume": 173023.0}, {"date": "2024-11-06", "close": 41.94, "volume": 303952.0}, {"date": "2024-11-07", "close": 41.89, "volume": 256825.0}, {"date": "2024-11-08", "close": 42.05, "volume": 185550.0}, {"date": "2024-11-11", "close": 42.27, "volume": 126986.0}, {"date": "2024-11-12", "close": 41.97, "volume": 167551.0}, {"date": "2024-11-13", "close": 42.04, "volume": 489199.0}, {"date": "2024-11-14", "close": 41.79, "volume": 432516.0}, {"date": "2024-11-15", "close": 41.55, "volume": 188890.0}, {"date": "2024-11-18", "close": 41.75, "volume": 150121.0}, {"date": "2024-11-19", "close": 41.65, "volume": 225428.0}, {"date": "2024-11-20", "close": 41.69, "volume": 246403.0}, {"date": "2024-11-21", "close": 42.12, "volume": 164962.0}, {"date": "2024-11-22", "close": 42.44, "volume": 152898.0}, {"date": "2024-11-25", "close": 42.77, "volume": 180188.0}, {"date": "2024-11-26", "close": 42.8, "volume": 314599.0}, {"date": "2024-11-27", "close": 42.77, "volume": 165927.0}, {"date": "2024-11-29", "close": 42.9, "volume": 77617.0}, {"date": "2024-12-02", "close": 42.74, "volume": 210950.0}, {"date": "2024-12-03", "close": 42.6, "volume": 189679.0}, {"date": "2024-12-04", "close": 42.54, "volume": 235210.0}, {"date": "2024-12-05", "close": 42.46, "volume": 187753.0}, {"date": "2024-12-06", "close": 42.42, "volume": 288677.0}, {"date": "2024-12-09", "close": 42.17, "volume": 153296.0}, {"date": "2024-12-10", "close": 42.03, "volume": 271941.0}, {"date": "2024-12-11", "close": 42.02, "volume": 839327.0}, {"date": "2024-12-12", "close": 41.86, "volume": 196930.0}, {"date": "2024-12-13", "close": 41.77, "volume": 235136.0}, {"date": "2024-12-16", "close": 41.65, "volume": 173989.0}, {"date": "2024-12-17", "close": 41.38, "volume": 298063.0}, {"date": "2024-12-18", "close": 40.2, "volume": 307095.0}, {"date": "2024-12-19", "close": 40.15, "volume": 890094.0}, {"date": "2024-12-20", "close": 40.6, "volume": 377027.0}, {"date": "2024-12-23", "close": 40.49, "volume": 387770.0}, {"date": "2024-12-24", "close": 40.87, "volume": 139975.0}, {"date": "2024-12-26", "close": 40.94, "volume": 276612.0}, {"date": "2024-12-27", "close": 40.65, "volume": 235780.0}, {"date": "2024-12-30", "close": 40.26, "volume": 443384.0}, {"date": "2024-12-31", "close": 40.34, "volume": 215782.0}, {"date": "2025-01-02", "close": 40.25, "volume": 322624.0}, {"date": "2025-01-03", "close": 40.61, "volume": 215338.0}, {"date": "2025-01-06", "close": 40.64, "volume": 248800.0}, {"date": "2025-01-07", "close": 40.49, "volume": 255884.0}, {"date": "2025-01-08", "close": 40.54, "volume": 289604.0}, {"date": "2025-01-10", "close": 39.94, "volume": 456385.0}, {"date": "2025-01-13", "close": 40.26, "volume": 356572.0}, {"date": "2025-01-14", "close": 40.55, "volume": 368120.0}, {"date": "2025-01-15", "close": 41.15, "volume": 221151.0}, {"date": "2025-01-16", "close": 41.29, "volume": 250882.0}, {"date": "2025-01-17", "close": 41.58, "volume": 228257.0}, {"date": "2025-01-21", "close": 42.0, "volume": 384078.0}, {"date": "2025-01-22", "close": 41.85, "volume": 447575.0}, {"date": "2025-01-23", "close": 42.12, "volume": 654522.0}, {"date": "2025-01-24", "close": 42.1, "volume": 204185.0}, {"date": "2025-01-27", "close": 42.23, "volume": 255222.0}, {"date": "2025-01-28", "close": 42.05, "volume": 283529.0}, {"date": "2025-01-29", "close": 42.03, "volume": 190333.0}, {"date": "2025-01-30", "close": 42.32, "volume": 263529.0}, {"date": "2025-01-31", "close": 42.0, "volume": 372559.0}, {"date": "2025-02-03", "close": 41.81, "volume": 341708.0}, {"date": "2025-02-04", "close": 41.94, "volume": 290879.0}, {"date": "2025-02-05", "close": 42.13, "volume": 236716.0}, {"date": "2025-02-06", "close": 42.17, "volume": 285429.0}, {"date": "2025-02-07", "close": 41.82, "volume": 258672.0}, {"date": "2025-02-10", "close": 41.95, "volume": 182645.0}, {"date": "2025-02-11", "close": 42.1, "volume": 152664.0}, {"date": "2025-02-12", "close": 41.91, "volume": 587366.0}, {"date": "2025-02-13", "close": 42.28, "volume": 248995.0}, {"date": "2025-02-14", "close": 42.29, "volume": 208248.0}, {"date": "2025-02-18", "close": 42.49, "volume": 227283.0}, {"date": "2025-02-19", "close": 42.61, "volume": 263550.0}, {"date": "2025-02-20", "close": 42.38, "volume": 184137.0}, {"date": "2025-02-21", "close": 41.81, "volume": 203597.0}, {"date": "2025-02-24", "close": 41.82, "volume": 213561.0}, {"date": "2025-02-25", "close": 41.81, "volume": 247984.0}, {"date": "2025-02-26", "close": 41.68, "volume": 173749.0}, {"date": "2025-02-27", "close": 41.47, "volume": 296594.0}, {"date": "2025-02-28", "close": 42.08, "volume": 228528.0}, {"date": "2025-03-03", "close": 41.58, "volume": 495600.0}, {"date": "2025-03-04", "close": 40.75, "volume": 1167637.0}, {"date": "2025-03-05", "close": 41.08, "volume": 314366.0}, {"date": "2025-03-06", "close": 40.66, "volume": 417368.0}, {"date": "2025-03-07", "close": 40.92, "volume": 369895.0}, {"date": "2025-03-10", "close": 40.25, "volume": 386986.0}, {"date": "2025-03-11", "close": 39.81, "volume": 1316333.0}, {"date": "2025-03-12", "close": 39.69, "volume": 800329.0}, {"date": "2025-03-13", "close": 39.4, "volume": 353155.0}, {"date": "2025-03-14", "close": 40.12, "volume": 495950.0}, {"date": "2025-03-17", "close": 40.59, "volume": 433452.0}, {"date": "2025-03-18", "close": 40.4, "volume": 292489.0}, {"date": "2025-03-19", "close": 40.72, "volume": 243736.0}, {"date": "2025-03-20", "close": 40.61, "volume": 257677.0}, {"date": "2025-03-21", "close": 40.5, "volume": 272340.0}, {"date": "2025-03-24", "close": 40.87, "volume": 264756.0}, {"date": "2025-03-25", "close": 40.87, "volume": 176120.0}, {"date": "2025-03-26", "close": 40.77, "volume": 445442.0}, {"date": "2025-03-27", "close": 40.67, "volume": 393748.0}, {"date": "2025-03-28", "close": 40.05, "volume": 348329.0}, {"date": "2025-03-31", "close": 40.41, "volume": 466867.0}, {"date": "2025-04-01", "close": 40.42, "volume": 251556.0}, {"date": "2025-04-02", "close": 40.66, "volume": 302500.0}, {"date": "2025-04-03", "close": 38.8, "volume": 1491061.0}, {"date": "2025-04-04", "close": 36.52, "volume": 2898604.0}, {"date": "2025-04-07", "close": 36.29, "volume": 1901468.0}, {"date": "2025-04-08", "close": 35.77, "volume": 591640.0}, {"date": "2025-04-09", "close": 38.44, "volume": 3220504.0}, {"date": "2025-04-10", "close": 37.22, "volume": 691065.0}, {"date": "2025-04-11", "close": 37.73, "volume": 790509.0}, {"date": "2025-04-14", "close": 38.2, "volume": 630007.0}, {"date": "2025-04-15", "close": 38.08, "volume": 312162.0}, {"date": "2025-04-16", "close": 37.56, "volume": 440289.0}, {"date": "2025-04-17", "close": 37.76, "volume": 577556.0}, {"date": "2025-04-21", "close": 37.0, "volume": 417481.0}, {"date": "2025-04-22", "close": 37.9, "volume": 253751.0}, {"date": "2025-04-23", "close": 38.3, "volume": 369094.0}, {"date": "2025-04-24", "close": 38.87, "volume": 302269.0}, {"date": "2025-04-25", "close": 38.81, "volume": 455769.0}, {"date": "2025-04-28", "close": 38.95, "volume": 252068.0}, {"date": "2025-04-29", "close": 39.15, "volume": 218443.0}, {"date": "2025-04-30", "close": 39.17, "volume": 342086.0}, {"date": "2025-05-01", "close": 39.24, "volume": 245732.0}, {"date": "2025-05-02", "close": 39.79, "volume": 238665.0}, {"date": "2025-05-05", "close": 39.58, "volume": 195969.0}, {"date": "2025-05-06", "close": 39.36, "volume": 242601.0}, {"date": "2025-05-07", "close": 39.49, "volume": 293895.0}, {"date": "2025-05-08", "close": 39.75, "volume": 322726.0}, {"date": "2025-05-09", "close": 39.72, "volume": 241086.0}, {"date": "2025-05-12", "close": 40.75, "volume": 304434.0}, {"date": "2025-05-13", "close": 40.75, "volume": 300533.0}, {"date": "2025-05-14", "close": 40.59, "volume": 233798.0}, {"date": "2025-05-15", "close": 40.94, "volume": 216617.0}, {"date": "2025-05-16", "close": 41.27, "volume": 174732.0}, {"date": "2025-05-19", "close": 41.29, "volume": 238305.0}, {"date": "2025-05-20", "close": 41.17, "volume": 249931.0}, {"date": "2025-05-21", "close": 40.38, "volume": 278195.0}, {"date": "2025-05-22", "close": 40.33, "volume": 366564.0}, {"date": "2025-05-23", "close": 40.17, "volume": 287928.0}, {"date": "2025-05-27", "close": 40.88, "volume": 194829.0}, {"date": "2025-05-28", "close": 40.56, "volume": 164367.0}, {"date": "2025-05-29", "close": 40.72, "volume": 238801.0}, {"date": "2025-05-30", "close": 40.74, "volume": 258409.0}, {"date": "2025-06-02", "close": 40.81, "volume": 642561.0}, {"date": "2025-06-03", "close": 41.07, "volume": 221889.0}, {"date": "2025-06-04", "close": 40.89, "volume": 286753.0}, {"date": "2025-06-05", "close": 40.79, "volume": 309794.0}, {"date": "2025-06-06", "close": 41.25, "volume": 200199.0}, {"date": "2025-06-09", "close": 41.3, "volume": 280105.0}, {"date": "2025-06-10", "close": 41.56, "volume": 247560.0}, {"date": "2025-06-11", "close": 41.45, "volume": 154069.0}, {"date": "2025-06-12", "close": 41.57, "volume": 195179.0}, {"date": "2025-06-13", "close": 41.19, "volume": 193115.0}, {"date": "2025-06-16", "close": 41.49, "volume": 237325.0}, {"date": "2025-06-17", "close": 41.17, "volume": 326500.0}, {"date": "2025-06-18", "close": 41.24, "volume": 316862.0}, {"date": "2025-06-20", "close": 41.25, "volume": 246930.0}, {"date": "2025-06-23", "close": 41.41, "volume": 204692.0}, {"date": "2025-06-24", "close": 41.71, "volume": 5959752.0}, {"date": "2025-06-25", "close": 41.53, "volume": 1858485.0}, {"date": "2025-06-26", "close": 41.92, "volume": 415957.0}, {"date": "2025-06-27", "close": 42.08, "volume": 320690.0}, {"date": "2025-06-30", "close": 42.27, "volume": 245878.0}, {"date": "2025-07-01", "close": 42.7, "volume": 265837.0}, {"date": "2025-07-02", "close": 42.79, "volume": 157121.0}, {"date": "2025-07-03", "close": 43.05, "volume": 159458.0}, {"date": "2025-07-07", "close": 42.67, "volume": 296874.0}, {"date": "2025-07-08", "close": 42.71, "volume": 211940.0}, {"date": "2025-07-09", "close": 42.82, "volume": 230676.0}, {"date": "2025-07-10", "close": 43.05, "volume": 201726.0}, {"date": "2025-07-11", "close": 42.82, "volume": 228003.0}, {"date": "2025-07-14", "close": 42.85, "volume": 195803.0}, {"date": "2025-07-15", "close": 42.37, "volume": 225907.0}, {"date": "2025-07-16", "close": 42.47, "volume": 226947.0}, {"date": "2025-07-17", "close": 42.73, "volume": 189471.0}, {"date": "2025-07-18", "close": 42.66, "volume": 203816.0}, {"date": "2025-07-21", "close": 42.7, "volume": 268870.0}, {"date": "2025-07-22", "close": 43.01, "volume": 159021.0}, {"date": "2025-07-23", "close": 43.39, "volume": 548431.0}, {"date": "2025-07-24", "close": 43.18, "volume": 672541.0}, {"date": "2025-07-25", "close": 43.34, "volume": 218193.0}, {"date": "2025-07-28", "close": 43.16, "volume": 176995.0}, {"date": "2025-07-29", "close": 43.11, "volume": 202154.0}, {"date": "2025-07-30", "close": 42.88, "volume": 325635.0}, {"date": "2025-07-31", "close": 42.6, "volume": 391098.0}, {"date": "2025-08-01", "close": 42.04, "volume": 507325.0}, {"date": "2025-08-04", "close": 42.5, "volume": 298489.0}, {"date": "2025-08-05", "close": 42.48, "volume": 248614.0}, {"date": "2025-08-06", "close": 42.55, "volume": 308121.0}, {"date": "2025-08-07", "close": 42.57, "volume": 358490.0}, {"date": "2025-08-08", "close": 42.85, "volume": 260836.0}, {"date": "2025-08-11", "close": 42.74, "volume": 295089.0}, {"date": "2025-08-12", "close": 43.3, "volume": 263391.0}, {"date": "2025-08-13", "close": 43.71, "volume": 315380.0}, {"date": "2025-08-14", "close": 43.66, "volume": 297140.0}, {"date": "2025-08-15", "close": 43.54, "volume": 220117.0}, {"date": "2025-08-18", "close": 43.52, "volume": 239671.0}, {"date": "2025-08-19", "close": 43.64, "volume": 402566.0}, {"date": "2025-08-20", "close": 43.6, "volume": 260297.0}, {"date": "2025-08-21", "close": 43.5, "volume": 302653.0}, {"date": "2025-08-22", "close": 44.24, "volume": 237068.0}, {"date": "2025-08-25", "close": 44.0, "volume": 261523.0}, {"date": "2025-08-26", "close": 44.1, "volume": 173768.0}, {"date": "2025-08-27", "close": 44.3, "volume": 178550.0}, {"date": "2025-08-28", "close": 44.35, "volume": 203537.0}, {"date": "2025-08-29", "close": 44.32, "volume": 182355.0}, {"date": "2025-09-02", "close": 44.08, "volume": 205033.0}, {"date": "2025-09-03", "close": 44.16, "volume": 223616.0}, {"date": "2025-09-04", "close": 44.55, "volume": 288899.0}, {"date": "2025-09-05", "close": 44.47, "volume": 199818.0}, {"date": "2025-09-08", "close": 44.42, "volume": 204841.0}, {"date": "2025-09-09", "close": 44.48, "volume": 203694.0}, {"date": "2025-09-10", "close": 44.48, "volume": 198842.0}, {"date": "2025-09-11", "close": 45.035, "volume": 203963.0}, {"date": "2025-09-12", "close": 44.85, "volume": 183965.0}, {"date": "2025-09-15", "close": 44.93, "volume": 303983.0}, {"date": "2025-09-16", "close": 44.89, "volume": 241572.0}, {"date": "2025-09-17", "close": 45.04, "volume": 296082.0}, {"date": "2025-09-18", "close": 45.23, "volume": 171978.0}, {"date": "2025-09-19", "close": 45.21, "volume": 286494.0}, {"date": "2025-09-22", "close": 45.08, "volume": 168611.0}, {"date": "2025-09-23", "close": 45.09, "volume": 210954.0}, {"date": "2025-09-24", "close": 45.04, "volume": 243437.0}, {"date": "2025-09-25", "close": 44.82, "volume": 259327.0}, {"date": "2025-09-26", "close": 45.2, "volume": 336841.0}, {"date": "2025-09-29", "close": 45.17, "volume": 190672.0}, {"date": "2025-09-30", "close": 45.21, "volume": 266942.0}, {"date": "2025-10-01", "close": 45.36, "volume": 242642.0}, {"date": "2025-10-02", "close": 45.37, "volume": 230689.0}, {"date": "2025-10-03", "close": 45.58, "volume": 175441.0}, {"date": "2025-10-06", "close": 45.61, "volume": 291564.0}, {"date": "2025-10-07", "close": 45.4, "volume": 298364.0}, {"date": "2025-10-08", "close": 45.46, "volume": 232692.0}, {"date": "2025-10-09", "close": 45.17, "volume": 226811.0}, {"date": "2025-10-10", "close": 44.13, "volume": 298700.0}, {"date": "2025-10-13", "close": 44.68, "volume": 329300.0}, {"date": "2025-10-14", "close": 44.99, "volume": 330089.0}, {"date": "2025-10-15", "close": 45.18, "volume": 564794.0}, {"date": "2025-10-16", "close": 44.77, "volume": 303677.0}, {"date": "2025-10-17", "close": 45.0, "volume": 337639.0}, {"date": "2025-10-20", "close": 45.5, "volume": 161963.0}, {"date": "2025-10-21", "close": 45.58, "volume": 318444.0}, {"date": "2025-10-22", "close": 45.41, "volume": 334458.0}, {"date": "2025-10-23", "close": 45.62, "volume": 217191.0}, {"date": "2025-10-24", "close": 45.92, "volume": 158466.0}, {"date": "2025-10-27", "close": 46.26, "volume": 172662.0}, {"date": "2025-10-28", "close": 46.07, "volume": 174932.0}, {"date": "2025-10-29", "close": 45.89, "volume": 214147.0}, {"date": "2025-10-30", "close": 45.59, "volume": 265377.0}, {"date": "2025-10-31", "close": 45.69, "volume": 357982.0}, {"date": "2025-11-03", "close": 45.63, "volume": 252455.0}, {"date": "2025-11-04", "close": 45.31, "volume": 297239.0}, {"date": "2025-11-05", "close": 45.6, "volume": 181881.0}, {"date": "2025-11-06", "close": 45.35, "volume": 331510.0}, {"date": "2025-11-07", "close": 45.6, "volume": 234329.0}, {"date": "2025-11-10", "close": 45.91, "volume": 228525.0}, {"date": "2025-11-11", "close": 46.23, "volume": 178245.0}, {"date": "2025-11-12", "close": 46.37, "volume": 308436.0}, {"date": "2025-11-13", "close": 45.8, "volume": 377180.0}, {"date": "2025-11-14", "close": 45.68, "volume": 399309.0}, {"date": "2025-11-17", "close": 45.19, "volume": 590808.0}, {"date": "2025-11-18", "close": 45.1, "volume": 686739.0}, {"date": "2025-11-19", "close": 45.06, "volume": 388655.0}, {"date": "2025-11-20", "close": 44.5, "volume": 577289.0}, {"date": "2025-11-21", "close": 45.23, "volume": 796211.0}, {"date": "2025-11-24", "close": 45.62, "volume": 412454.0}, {"date": "2025-11-25", "close": 46.25, "volume": 435746.0}, {"date": "2025-11-26", "close": 46.56, "volume": 311067.0}, {"date": "2025-11-28", "close": 46.88, "volume": 303777.0}, {"date": "2025-12-01", "close": 46.64, "volume": 478003.0}, {"date": "2025-12-02", "close": 46.66, "volume": 884892.0}, {"date": "2025-12-03", "close": 47.02, "volume": 330706.0}, {"date": "2025-12-04", "close": 46.94, "volume": 288224.0}, {"date": "2025-12-05", "close": 46.99, "volume": 491094.0}, {"date": "2025-12-08", "close": 46.76, "volume": 264559.0}, {"date": "2025-12-09", "close": 46.74, "volume": 346816.0}, {"date": "2025-12-10", "close": 47.33, "volume": 247925.0}, {"date": "2025-12-11", "close": 47.58, "volume": 393145.0}, {"date": "2025-12-12", "close": 47.3, "volume": 336774.0}, {"date": "2025-12-15", "close": 47.29, "volume": 264439.0}, {"date": "2025-12-16", "close": 46.91, "volume": 303877.0}, {"date": "2025-12-17", "close": 46.68, "volume": 370793.0}, {"date": "2025-12-18", "close": 46.83, "volume": 606678.0}, {"date": "2025-12-19", "close": 47.08, "volume": 1174139.0}, {"date": "2025-12-22", "close": 47.15, "volume": 221792.0}, {"date": "2025-12-23", "close": 47.16, "volume": 373646.0}, {"date": "2025-12-24", "close": 47.37, "volume": 200104.0}, {"date": "2025-12-26", "close": 47.39, "volume": 177661.0}, {"date": "2025-12-29", "close": 47.28, "volume": 245590.0}, {"date": "2025-12-30", "close": 47.27, "volume": 256749.0}, {"date": "2025-12-31", "close": 46.92, "volume": 190497.0}, {"date": "2026-01-02", "close": 47.31, "volume": 266546.0}, {"date": "2026-01-05", "close": 47.76, "volume": 352746.0}, {"date": "2026-01-06", "close": 48.13, "volume": 429057.0}, {"date": "2026-01-07", "close": 47.77, "volume": 258944.0}, {"date": "2026-01-08", "close": 48.13, "volume": 348485.0}, {"date": "2026-01-09", "close": 48.47, "volume": 157303.0}, {"date": "2026-01-12", "close": 48.44, "volume": 253979.0}, {"date": "2026-01-13", "close": 48.42, "volume": 356636.0}, {"date": "2026-01-14", "close": 48.51, "volume": 250679.0}, {"date": "2026-01-15", "close": 48.7, "volume": 471409.0}, {"date": "2026-01-16", "close": 48.54, "volume": 364922.0}, {"date": "2026-01-20", "close": 47.83, "volume": 584367.0}, {"date": "2026-01-21", "close": 48.61, "volume": 624704.0}, {"date": "2026-01-22", "close": 48.79, "volume": 385014.0}, {"date": "2026-01-23", "close": 48.48, "volume": 392839.0}, {"date": "2026-01-26", "close": 48.63, "volume": 269254.0}, {"date": "2026-01-27", "close": 48.67, "volume": 266331.0}, {"date": "2026-01-28", "close": 48.71, "volume": 373095.0}, {"date": "2026-01-29", "close": 48.89, "volume": 404479.0}, {"date": "2026-01-30", "close": 48.82, "volume": 441212.0}, {"date": "2026-02-02", "close": 49.25, "volume": 370106.0}, {"date": "2026-02-03", "close": 49.34, "volume": 585957.0}, {"date": "2026-02-04", "close": 49.59, "volume": 759765.0}, {"date": "2026-02-05", "close": 49.13, "volume": 407588.0}, {"date": "2026-02-06", "close": 50.0, "volume": 447746.0}, {"date": "2026-02-09", "close": 49.93, "volume": 449547.0}, {"date": "2026-02-10", "close": 49.87, "volume": 429600.0}, {"date": "2026-02-11", "close": 50.01, "volume": 213346.0}, {"date": "2026-02-12", "close": 49.29, "volume": 495633.0}, {"date": "2026-02-13", "close": 49.55, "volume": 405080.0}, {"date": "2026-02-17", "close": 49.44, "volume": 491905.0}, {"date": "2026-02-18", "close": 49.69, "volume": 425696.0}, {"date": "2026-02-19", "close": 49.55, "volume": 509283.0}, {"date": "2026-02-20", "close": 49.84, "volume": 479901.0}, {"date": "2026-02-23", "close": 49.31, "volume": 477574.0}, {"date": "2026-02-24", "close": 49.6, "volume": 276011.0}, {"date": "2026-02-25", "close": 49.75, "volume": 284675.0}, {"date": "2026-02-26", "close": 49.76, "volume": 671292.0}, {"date": "2026-02-27", "close": 49.71, "volume": 479185.0}, {"date": "2026-03-02", "close": 49.67, "volume": 645047.0}, {"date": "2026-03-03", "close": 49.12, "volume": 1929058.0}, {"date": "2026-03-04", "close": 49.39, "volume": 400829.0}, {"date": "2026-03-05", "close": 48.91, "volume": 618309.0}, {"date": "2026-03-06", "close": 48.32, "volume": 1544555.0}, {"date": "2026-03-09", "close": 48.48, "volume": 1556945.0}, {"date": "2026-03-10", "close": 48.35, "volume": 533946.0}, {"date": "2026-03-11", "close": 48.38, "volume": 573855.0}, {"date": "2026-03-12", "close": 47.72, "volume": 578121.0}, {"date": "2026-03-13", "close": 47.61, "volume": 766083.0}, {"date": "2026-03-16", "close": 47.98, "volume": 715317.0}, {"date": "2026-03-17", "close": 48.21, "volume": 498475.0}, {"date": "2026-03-18", "close": 47.64, "volume": 588554.0}, {"date": "2026-03-19", "close": 47.6, "volume": 586486.0}, {"date": "2026-03-20", "close": 47.05, "volume": 906224.0}, {"date": "2026-03-23", "close": 47.31, "volume": 908207.0}, {"date": "2026-03-24", "close": 47.44, "volume": 524559.0}, {"date": "2026-03-25", "close": 47.7, "volume": 342101.0}, {"date": "2026-03-26", "close": 47.24, "volume": 468986.0}, {"date": "2026-03-27", "close": 46.66, "volume": 824592.0}, {"date": "2026-03-30", "close": 46.53, "volume": 784003.0}, {"date": "2026-03-31", "close": 47.53, "volume": 914630.0}, {"date": "2026-04-01", "close": 47.76, "volume": 562394.0}, {"date": "2026-04-02", "close": 47.86, "volume": 531417.0}, {"date": "2026-04-06", "close": 48.09, "volume": 548808.0}, {"date": "2026-04-07", "close": 48.15, "volume": 798717.0}, {"date": "2026-04-08", "close": 49.2, "volume": 497295.0}, {"date": "2026-04-09", "close": 49.45, "volume": 478640.0}, {"date": "2026-04-10", "close": 49.18, "volume": 551505.0}, {"date": "2026-04-13", "close": 49.63, "volume": 359926.0}, {"date": "2026-04-14", "close": 49.84, "volume": 408695.0}, {"date": "2026-04-15", "close": 49.92, "volume": 482670.0}, {"date": "2026-04-16", "close": 50.21, "volume": 256765.0}, {"date": "2026-04-17", "close": 50.68, "volume": 461941.0}, {"date": "2026-04-20", "close": 50.7, "volume": 460927.0}, {"date": "2026-04-21", "close": 50.49, "volume": 383402.0}, {"date": "2026-04-22", "close": 50.66, "volume": 578455.0}, {"date": "2026-04-23", "close": 50.72, "volume": 833160.0}, {"date": "2026-04-24", "close": 50.86, "volume": 340581.0}, {"date": "2026-04-27", "close": 50.89, "volume": 538675.0}, {"date": "2026-04-28", "close": 50.89, "volume": 412088.0}, {"date": "2026-04-29", "close": 51.07, "volume": 329800.0}, {"date": "2026-04-30", "close": 51.79, "volume": 331606.0}, {"date": "2026-05-01", "close": 51.81, "volume": 414945.0}, {"date": "2026-05-04", "close": 51.49, "volume": 435353.0}, {"date": "2026-05-05", "close": 52.09, "volume": 1024087.0}, {"date": "2026-05-06", "close": 52.54, "volume": 264591.0}, {"date": "2026-05-07", "close": 52.09, "volume": 1431614.0}, {"date": "2026-05-08", "close": 52.57, "volume": 334264.0}, {"date": "2026-05-11", "close": 52.62, "volume": 528162.0}, {"date": "2026-05-12", "close": 52.55, "volume": 5212558.0}, {"date": "2026-05-13", "close": 52.64, "volume": 432051.0}, {"date": "2026-05-14", "close": 52.78, "volume": 316425.0}, {"date": "2026-05-15", "close": 52.23, "volume": 324182.0}, {"date": "2026-05-18", "close": 52.38, "volume": 308331.0}, {"date": "2026-05-19", "close": 52.16, "volume": 331525.0}, {"date": "2026-05-20", "close": 52.65, "volume": 342572.0}, {"date": "2026-05-21", "close": 52.81, "volume": 227764.0}, {"date": "2026-05-22", "close": 53.21, "volume": 342311.0}, {"date": "2026-05-26", "close": 53.51, "volume": 678929.0}, {"date": "2026-05-27", "close": 53.54, "volume": 266840.0}, {"date": "2026-05-28", "close": 53.69, "volume": 374559.0}, {"date": "2026-05-29", "close": 53.6, "volume": 320383.0}, {"date": "2026-06-01", "close": 53.5, "volume": 237999.0}, {"date": "2026-06-02", "close": 53.76, "volume": 370923.0}, {"date": "2026-06-03", "close": 53.65, "volume": 518790.0}, {"date": "2026-06-04", "close": 54.05, "volume": 274160.0}, {"date": "2026-06-05", "close": 53.03, "volume": 252979.0}, {"date": "2026-06-08", "close": 53.24, "volume": 371490.0}, {"date": "2026-06-09", "close": 53.24, "volume": 407611.0}, {"date": "2026-06-10", "close": 52.69, "volume": 405934.0}, {"date": "2026-06-11", "close": 53.58, "volume": 429253.0}, {"date": "2026-06-12", "close": 54.05, "volume": 380202.0}, {"date": "2026-06-15", "close": 54.42, "volume": 263543.0}, {"date": "2026-06-16", "close": 54.2, "volume": 246874.0}, {"date": "2026-06-17", "close": 53.53, "volume": 296587.0}, {"date": "2026-06-18", "close": 53.86, "volume": 247410.0}, {"date": "2026-06-22", "close": 53.78, "volume": 297768.0}, {"date": "2026-06-23", "close": 53.49, "volume": 227198.0}, {"date": "2026-06-24", "close": 53.5, "volume": 370886.0}, {"date": "2026-06-25", "close": 53.74, "volume": 437463.0}, {"date": "2026-06-26", "close": 53.72, "volume": 343888.0}, {"date": "2026-06-29", "close": 54.01, "volume": 280560.0}, {"date": "2026-06-30", "close": 54.03, "volume": 263566.0}, {"date": "2026-07-01", "close": 54.05, "volume": 168992.0}, {"date": "2026-07-02", "close": 54.26, "volume": 254815.0}, {"date": "2026-07-06", "close": 54.46, "volume": 305501.0}, {"date": "2026-07-07", "close": 54.35, "volume": 216832.0}, {"date": "2026-07-08", "close": 53.95, "volume": 238565.0}, {"date": "2026-07-09", "close": 54.29, "volume": 235086.0}, {"date": "2026-07-10", "close": 54.48, "volume": 997648.0}, {"date": "2026-07-13", "close": 54.46, "volume": 327218.0}, {"date": "2026-07-14", "close": 54.41, "volume": 362975.0}, {"date": "2026-07-15", "close": 54.55, "volume": 207643.0}, {"date": "2026-07-16", "close": 54.68, "volume": 304118.0}, {"date": "2026-07-17", "close": 54.38, "volume": 241646.0}, {"date": "2026-07-20", "close": 54.18, "volume": 285008.0}, {"date": "2026-07-21", "close": 54.61, "volume": 209859.0}, {"date": "2026-07-22", "close": 54.58, "volume": 188997.0}, {"date": "2026-07-23", "close": 54.13, "volume": 361930.0}, {"date": "2026-07-24", "close": 54.41, "volume": 169190.0}, {"date": "2026-07-27", "close": 54.59, "volume": 210361.0}, {"date": "2026-07-28", "close": 54.93, "volume": 361234.0}, {"date": "2026-07-29", "close": 54.36, "volume": 323621.0}, {"date": "2026-07-30", "close": 54.66, "volume": 260888.0}, {"date": "2026-07-31", "close": 54.76, "volume": 139492.0}, {"date": "2026-08-03", "close": 55.29, "volume": 239465.0}, {"date": "2026-08-04", "close": 56.03, "volume": 263434.0}, {"date": "2026-08-05", "close": 55.78, "volume": 248093.0}, {"date": "2026-08-06", "close": 55.65, "volume": 335118.0}, {"date": "2026-08-07", "close": 55.92, "volume": 178645.0}], "refreshing": true}