{"ticker": "PTLC", "overview": {"name": "Pacer Trendpilot US Large Cap ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "PTLC", "has_prices": true, "as_of": "2026-08-07", "last": 60.28, "prev_close": 59.91, "change": 0.37000000000000455, "change_pct": 0.006175930562510508, "session_volume": 88518.0, "vwap_5": 59.91494823401629, "vwap_20": 58.68959309946047, "vwap_60": 58.21447926065748, "vwap_250": 55.57234649511821, "high_52w": 60.28, "low_52w": 51.71, "avg_volume_20": 112152.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-6697156a918e4db586f3bf7abe42c239-38", "src": "CONGRESS", "ticker": "PTLC", "cik": "", "company": "Pacer Trendpilot US Large Cap ETF", "company_raw": "Pacer Trendpilot US Large Cap 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": "Sen. Thomas R Carper files a buy in PTLC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130065}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-38", "src": "CONGRESS", "ticker": "PTLC", "cik": "", "company": "Pacer Trendpilot US Large Cap ETF", "company_raw": "Pacer Trendpilot US Large Cap 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": "Sen. Thomas R Carper files a buy in PTLC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130065}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-21", "src": "CONGRESS", "ticker": "PTLC", "cik": "", "company": "Pacer Trendpilot US Large Cap ETF", "company_raw": "Pacer Trendpilot US Large Cap 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": "Sen. Thomas R Carper files a buy in PTLC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323025}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-21", "src": "CONGRESS", "ticker": "PTLC", "cik": "", "company": "Pacer Trendpilot US Large Cap ETF", "company_raw": "Pacer Trendpilot US Large Cap 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": "Sen. Thomas R Carper files a buy in PTLC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323025}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "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": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PTLC", "has_prices": true, "summary": {"n": 4, "avg": 1.0544852769483302, "win_rate": 1.0, "best": 1.182476466328747, "worst": 0.9264940875679132, "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": "2020-11-20", "score": 0.0, "ref_price": 31.29, "return": 0.9264940875679132}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 31.29, "return": 0.9264940875679132}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 27.62, "return": 1.182476466328747}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 27.62, "return": 1.182476466328747}]}, "price_series": [{"date": "2016-08-08", "close": 23.22, "volume": 172369.0}, {"date": "2016-08-09", "close": 23.28, "volume": 366534.0}, {"date": "2016-08-10", "close": 23.18, "volume": 26680.0}, {"date": "2016-08-11", "close": 23.34, "volume": 36893.0}, {"date": "2016-08-12", "close": 23.28, "volume": 53782.0}, {"date": "2016-08-15", "close": 23.38, "volume": 82439.0}, {"date": "2016-08-16", "close": 23.25, "volume": 75351.0}, {"date": "2016-08-17", "close": 23.243, "volume": 41594.0}, {"date": "2016-08-18", "close": 23.3, "volume": 58225.0}, {"date": "2016-08-19", "close": 23.27, "volume": 41620.0}, {"date": "2016-08-22", "close": 23.29, "volume": 136309.0}, {"date": "2016-08-23", "close": 23.32, "volume": 89713.0}, {"date": "2016-08-24", "close": 23.22, "volume": 103233.0}, {"date": "2016-08-25", "close": 23.195, "volume": 31768.0}, {"date": "2016-08-26", "close": 23.18, "volume": 72805.0}, {"date": "2016-08-29", "close": 23.28, "volume": 40855.0}, {"date": "2016-08-30", "close": 23.214, "volume": 102727.0}, {"date": "2016-08-31", "close": 23.2, "volume": 31967.0}, {"date": "2016-09-01", "close": 23.16, "volume": 42918.0}, {"date": "2016-09-02", "close": 23.3, "volume": 40648.0}, {"date": "2016-09-06", "close": 23.37, "volume": 57363.0}, {"date": "2016-09-07", "close": 23.35, "volume": 33770.0}, {"date": "2016-09-08", "close": 23.34, "volume": 27727.0}, {"date": "2016-09-09", "close": 22.773, "volume": 57963.0}, {"date": "2016-09-12", "close": 23.06, "volume": 37947.0}, {"date": "2016-09-13", "close": 22.72, "volume": 75396.0}, {"date": "2016-09-14", "close": 22.69, "volume": 35115.0}, {"date": "2016-09-15", "close": 22.98, "volume": 228586.0}, {"date": "2016-09-16", "close": 22.89, "volume": 41265.0}, {"date": "2016-09-19", "close": 22.88, "volume": 46905.0}, {"date": "2016-09-20", "close": 22.9, "volume": 122510.0}, {"date": "2016-09-21", "close": 23.13, "volume": 47588.0}, {"date": "2016-09-22", "close": 23.28, "volume": 61859.0}, {"date": "2016-09-23", "close": 23.18, "volume": 54710.0}, {"date": "2016-09-26", "close": 22.96, "volume": 35853.0}, {"date": "2016-09-27", "close": 23.05, "volume": 49681.0}, {"date": "2016-09-28", "close": 23.2, "volume": 107877.0}, {"date": "2016-09-29", "close": 23.03, "volume": 49148.0}, {"date": "2016-09-30", "close": 23.19, "volume": 85190.0}, {"date": "2016-10-03", "close": 23.13, "volume": 59967.0}, {"date": "2016-10-04", "close": 23.034, "volume": 221465.0}, {"date": "2016-10-05", "close": 23.07, "volume": 105745.0}, {"date": "2016-10-06", "close": 23.09, "volume": 33191.0}, {"date": "2016-10-07", "close": 23.048, "volume": 93899.0}, {"date": "2016-10-10", "close": 23.14, "volume": 48828.0}, {"date": "2016-10-11", "close": 22.86, "volume": 59592.0}, {"date": "2016-10-12", "close": 22.9, "volume": 60780.0}, {"date": "2016-10-13", "close": 22.82, "volume": 34555.0}, {"date": "2016-10-14", "close": 22.81, "volume": 37781.0}, {"date": "2016-10-17", "close": 22.76, "volume": 32061.0}, {"date": "2016-10-18", "close": 22.91, "volume": 34212.0}, {"date": "2016-10-19", "close": 22.96, "volume": 171832.0}, {"date": "2016-10-20", "close": 22.91, "volume": 50648.0}, {"date": "2016-10-21", "close": 22.89, "volume": 60270.0}, {"date": "2016-10-24", "close": 23.0, "volume": 38090.0}, {"date": "2016-10-25", "close": 22.92, "volume": 24211.0}, {"date": "2016-10-26", "close": 22.88, "volume": 37329.0}, {"date": "2016-10-27", "close": 22.8, "volume": 52330.0}, {"date": "2016-10-28", "close": 22.72, "volume": 62759.0}, {"date": "2016-10-31", "close": 22.75, "volume": 28796.0}, {"date": "2016-11-01", "close": 22.58, "volume": 65522.0}, {"date": "2016-11-02", "close": 22.44, "volume": 52737.0}, {"date": "2016-11-03", "close": 22.33, "volume": 75616.0}, {"date": "2016-11-04", "close": 22.31, "volume": 141159.0}, {"date": "2016-11-07", "close": 22.79, "volume": 45727.0}, {"date": "2016-11-08", "close": 22.89, "volume": 84297.0}, {"date": "2016-11-09", "close": 23.15, "volume": 64290.0}, {"date": "2016-11-10", "close": 23.25, "volume": 142776.0}, {"date": "2016-11-11", "close": 23.2, "volume": 45056.0}, {"date": "2016-11-14", "close": 23.22, "volume": 135548.0}, {"date": "2016-11-15", "close": 23.41, "volume": 59968.0}, {"date": "2016-11-16", "close": 23.37, "volume": 48345.0}, {"date": "2016-11-17", "close": 23.445, "volume": 42110.0}, {"date": "2016-11-18", "close": 23.4, "volume": 51760.0}, {"date": "2016-11-21", "close": 23.6, "volume": 118880.0}, {"date": "2016-11-22", "close": 23.65, "volume": 70437.0}, {"date": "2016-11-23", "close": 23.67, "volume": 46316.0}, {"date": "2016-11-25", "close": 23.75, "volume": 19294.0}, {"date": "2016-11-28", "close": 23.64, "volume": 32590.0}, {"date": "2016-11-29", "close": 23.69, "volume": 63279.0}, {"date": "2016-11-30", "close": 23.66, "volume": 37962.0}, {"date": "2016-12-01", "close": 23.54, "volume": 28833.0}, {"date": "2016-12-02", "close": 23.58, "volume": 46670.0}, {"date": "2016-12-05", "close": 23.72, "volume": 204343.0}, {"date": "2016-12-06", "close": 23.8, "volume": 60099.0}, {"date": "2016-12-07", "close": 24.12, "volume": 79614.0}, {"date": "2016-12-08", "close": 24.18, "volume": 105697.0}, {"date": "2016-12-09", "close": 24.28, "volume": 38386.0}, {"date": "2016-12-12", "close": 24.27, "volume": 35160.0}, {"date": "2016-12-13", "close": 24.43, "volume": 97570.0}, {"date": "2016-12-14", "close": 24.244, "volume": 82697.0}, {"date": "2016-12-15", "close": 24.33, "volume": 53129.0}, {"date": "2016-12-16", "close": 24.29, "volume": 62774.0}, {"date": "2016-12-19", "close": 24.32, "volume": 24897.0}, {"date": "2016-12-20", "close": 24.43, "volume": 77251.0}, {"date": "2016-12-21", "close": 24.39, "volume": 72009.0}, {"date": "2016-12-22", "close": 24.318, "volume": 39072.0}, {"date": "2016-12-23", "close": 24.33, "volume": 49521.0}, {"date": "2016-12-27", "close": 24.38, "volume": 41461.0}, {"date": "2016-12-28", "close": 23.94, "volume": 108215.0}, {"date": "2016-12-29", "close": 23.911, "volume": 84584.0}, {"date": "2016-12-30", "close": 23.81, "volume": 77036.0}, {"date": "2017-01-03", "close": 24.005, "volume": 140149.0}, {"date": "2017-01-04", "close": 24.211, "volume": 54357.0}, {"date": "2017-01-05", "close": 24.2, "volume": 73696.0}, {"date": "2017-01-06", "close": 24.26, "volume": 96226.0}, {"date": "2017-01-09", "close": 24.21, "volume": 101137.0}, {"date": "2017-01-10", "close": 24.203, "volume": 59432.0}, {"date": "2017-01-11", "close": 24.23, "volume": 52031.0}, {"date": "2017-01-12", "close": 24.22, "volume": 34830.0}, {"date": "2017-01-13", "close": 24.26, "volume": 60816.0}, {"date": "2017-01-17", "close": 24.134, "volume": 75621.0}, {"date": "2017-01-18", "close": 24.23, "volume": 76937.0}, {"date": "2017-01-19", "close": 24.159, "volume": 65076.0}, {"date": "2017-01-20", "close": 24.18, "volume": 51846.0}, {"date": "2017-01-23", "close": 24.16, "volume": 61646.0}, {"date": "2017-01-24", "close": 24.3, "volume": 98562.0}, {"date": "2017-01-25", "close": 24.502, "volume": 167048.0}, {"date": "2017-01-26", "close": 24.47, "volume": 107207.0}, {"date": "2017-01-27", "close": 24.437, "volume": 77230.0}, {"date": "2017-01-30", "close": 24.3, "volume": 99358.0}, {"date": "2017-01-31", "close": 24.28, "volume": 346397.0}, {"date": "2017-02-01", "close": 24.3, "volume": 565082.0}, {"date": "2017-02-02", "close": 24.32, "volume": 146374.0}, {"date": "2017-02-03", "close": 24.46, "volume": 53277.0}, {"date": "2017-02-06", "close": 24.427, "volume": 46254.0}, {"date": "2017-02-07", "close": 24.43, "volume": 102776.0}, {"date": "2017-02-08", "close": 24.46, "volume": 72789.0}, {"date": "2017-02-09", "close": 24.66, "volume": 165937.0}, {"date": "2017-02-10", "close": 24.73, "volume": 137893.0}, {"date": "2017-02-13", "close": 24.866, "volume": 75801.0}, {"date": "2017-02-14", "close": 24.97, "volume": 54970.0}, {"date": "2017-02-15", "close": 25.07, "volume": 420878.0}, {"date": "2017-02-16", "close": 25.05, "volume": 69943.0}, {"date": "2017-02-17", "close": 25.08, "volume": 59651.0}, {"date": "2017-02-21", "close": 25.25, "volume": 63063.0}, {"date": "2017-02-22", "close": 25.23, "volume": 49354.0}, {"date": "2017-02-23", "close": 25.2, "volume": 117004.0}, {"date": "2017-02-24", "close": 25.25, "volume": 51055.0}, {"date": "2017-02-27", "close": 25.315, "volume": 116996.0}, {"date": "2017-02-28", "close": 25.257, "volume": 138196.0}, {"date": "2017-03-01", "close": 25.571, "volume": 90973.0}, {"date": "2017-03-02", "close": 25.44, "volume": 135374.0}, {"date": "2017-03-03", "close": 25.428, "volume": 63913.0}, {"date": "2017-03-06", "close": 25.36, "volume": 60219.0}, {"date": "2017-03-07", "close": 25.26, "volume": 108195.0}, {"date": "2017-03-08", "close": 25.21, "volume": 128338.0}, {"date": "2017-03-09", "close": 25.221, "volume": 49529.0}, {"date": "2017-03-10", "close": 25.32, "volume": 86717.0}, {"date": "2017-03-13", "close": 25.32, "volume": 33670.0}, {"date": "2017-03-14", "close": 25.25, "volume": 62342.0}, {"date": "2017-03-15", "close": 25.48, "volume": 240757.0}, {"date": "2017-03-16", "close": 25.43, "volume": 71201.0}, {"date": "2017-03-17", "close": 25.42, "volume": 87910.0}, {"date": "2017-03-20", "close": 25.35, "volume": 76252.0}, {"date": "2017-03-21", "close": 25.04, "volume": 92895.0}, {"date": "2017-03-22", "close": 25.09, "volume": 105693.0}, {"date": "2017-03-23", "close": 25.03, "volume": 82986.0}, {"date": "2017-03-24", "close": 25.03, "volume": 42885.0}, {"date": "2017-03-27", "close": 25.0, "volume": 61502.0}, {"date": "2017-03-28", "close": 25.21, "volume": 47359.0}, {"date": "2017-03-29", "close": 25.22, "volume": 50501.0}, {"date": "2017-03-30", "close": 25.31, "volume": 95747.0}, {"date": "2017-03-31", "close": 25.28, "volume": 55561.0}, {"date": "2017-04-03", "close": 25.22, "volume": 81962.0}, {"date": "2017-04-04", "close": 25.22, "volume": 76486.0}, {"date": "2017-04-05", "close": 25.17, "volume": 46463.0}, {"date": "2017-04-06", "close": 25.194, "volume": 51333.0}, {"date": "2017-04-07", "close": 25.21, "volume": 58497.0}, {"date": "2017-04-10", "close": 25.2, "volume": 50306.0}, {"date": "2017-04-11", "close": 25.102, "volume": 56469.0}, {"date": "2017-04-12", "close": 25.09, "volume": 61816.0}, {"date": "2017-04-13", "close": 24.92, "volume": 134916.0}, {"date": "2017-04-17", "close": 25.114, "volume": 42269.0}, {"date": "2017-04-18", "close": 25.06, "volume": 50716.0}, {"date": "2017-04-19", "close": 24.99, "volume": 35168.0}, {"date": "2017-04-20", "close": 25.2, "volume": 48432.0}, {"date": "2017-04-21", "close": 25.101, "volume": 41380.0}, {"date": "2017-04-24", "close": 25.37, "volume": 63688.0}, {"date": "2017-04-25", "close": 25.58, "volume": 49167.0}, {"date": "2017-04-26", "close": 25.55, "volume": 56918.0}, {"date": "2017-04-27", "close": 25.55, "volume": 58344.0}, {"date": "2017-04-28", "close": 25.49, "volume": 44959.0}, {"date": "2017-05-01", "close": 25.56, "volume": 62813.0}, {"date": "2017-05-02", "close": 25.568, "volume": 70159.0}, {"date": "2017-05-03", "close": 25.55, "volume": 43617.0}, {"date": "2017-05-04", "close": 25.51, "volume": 78232.0}, {"date": "2017-05-05", "close": 25.66, "volume": 86241.0}, {"date": "2017-05-08", "close": 25.6, "volume": 69900.0}, {"date": "2017-05-09", "close": 25.63, "volume": 64005.0}, {"date": "2017-05-10", "close": 25.677, "volume": 45828.0}, {"date": "2017-05-11", "close": 25.62, "volume": 50300.0}, {"date": "2017-05-12", "close": 25.53, "volume": 41678.0}, {"date": "2017-05-15", "close": 25.7, "volume": 62501.0}, {"date": "2017-05-16", "close": 25.69, "volume": 71818.0}, {"date": "2017-05-17", "close": 25.18, "volume": 100942.0}, {"date": "2017-05-18", "close": 25.33, "volume": 56370.0}, {"date": "2017-05-19", "close": 25.47, "volume": 40449.0}, {"date": "2017-05-22", "close": 25.62, "volume": 57315.0}, {"date": "2017-05-23", "close": 25.66, "volume": 103834.0}, {"date": "2017-05-24", "close": 25.73, "volume": 56538.0}, {"date": "2017-05-25", "close": 25.89, "volume": 75827.0}, {"date": "2017-05-26", "close": 25.83, "volume": 26235.0}, {"date": "2017-05-30", "close": 25.86, "volume": 70699.0}, {"date": "2017-05-31", "close": 25.79, "volume": 29881.0}, {"date": "2017-06-01", "close": 25.96, "volume": 33119.0}, {"date": "2017-06-02", "close": 26.05, "volume": 118326.0}, {"date": "2017-06-05", "close": 26.05, "volume": 29825.0}, {"date": "2017-06-06", "close": 25.96, "volume": 80258.0}, {"date": "2017-06-07", "close": 26.02, "volume": 56775.0}, {"date": "2017-06-08", "close": 26.07, "volume": 54605.0}, {"date": "2017-06-09", "close": 26.04, "volume": 57487.0}, {"date": "2017-06-12", "close": 26.012, "volume": 60851.0}, {"date": "2017-06-13", "close": 26.16, "volume": 36087.0}, {"date": "2017-06-14", "close": 26.06, "volume": 53683.0}, {"date": "2017-06-15", "close": 26.07, "volume": 90228.0}, {"date": "2017-06-16", "close": 26.09, "volume": 32298.0}, {"date": "2017-06-19", "close": 26.23, "volume": 64737.0}, {"date": "2017-06-20", "close": 26.15, "volume": 42163.0}, {"date": "2017-06-21", "close": 26.05, "volume": 94813.0}, {"date": "2017-06-22", "close": 26.104, "volume": 173126.0}, {"date": "2017-06-23", "close": 26.15, "volume": 43221.0}, {"date": "2017-06-26", "close": 26.19, "volume": 65248.0}, {"date": "2017-06-27", "close": 25.99, "volume": 61009.0}, {"date": "2017-06-28", "close": 26.2, "volume": 136000.0}, {"date": "2017-06-29", "close": 25.93, "volume": 84750.0}, {"date": "2017-06-30", "close": 25.99, "volume": 120207.0}, {"date": "2017-07-03", "close": 26.05, "volume": 17660.0}, {"date": "2017-07-05", "close": 26.12, "volume": 35021.0}, {"date": "2017-07-06", "close": 25.86, "volume": 50767.0}, {"date": "2017-07-07", "close": 25.96, "volume": 59685.0}, {"date": "2017-07-10", "close": 26.01, "volume": 42902.0}, {"date": "2017-07-11", "close": 26.0, "volume": 53586.0}, {"date": "2017-07-12", "close": 26.17, "volume": 61490.0}, {"date": "2017-07-13", "close": 26.26, "volume": 47580.0}, {"date": "2017-07-14", "close": 26.39, "volume": 60837.0}, {"date": "2017-07-17", "close": 26.32, "volume": 44902.0}, {"date": "2017-07-18", "close": 26.38, "volume": 63208.0}, {"date": "2017-07-19", "close": 26.52, "volume": 103408.0}, {"date": "2017-07-20", "close": 26.55, "volume": 51524.0}, {"date": "2017-07-21", "close": 26.5, "volume": 88237.0}, {"date": "2017-07-24", "close": 26.51, "volume": 38310.0}, {"date": "2017-07-25", "close": 26.565, "volume": 59031.0}, {"date": "2017-07-26", "close": 26.52, "volume": 62441.0}, {"date": "2017-07-27", "close": 26.56, "volume": 96061.0}, {"date": "2017-07-28", "close": 26.47, "volume": 40361.0}, {"date": "2017-07-31", "close": 26.51, "volume": 58744.0}, {"date": "2017-08-01", "close": 26.57, "volume": 111646.0}, {"date": "2017-08-02", "close": 26.53, "volume": 79721.0}, {"date": "2017-08-03", "close": 26.53, "volume": 69818.0}, {"date": "2017-08-04", "close": 26.58, "volume": 60171.0}, {"date": "2017-08-07", "close": 26.62, "volume": 71257.0}, {"date": "2017-08-08", "close": 26.51, "volume": 120835.0}, {"date": "2017-08-09", "close": 26.55, "volume": 88342.0}, {"date": "2017-08-10", "close": 26.2, "volume": 80635.0}, {"date": "2017-08-11", "close": 26.209, "volume": 88220.0}, {"date": "2017-08-14", "close": 26.49, "volume": 128313.0}, {"date": "2017-08-15", "close": 26.49, "volume": 73292.0}, {"date": "2017-08-16", "close": 26.485, "volume": 73966.0}, {"date": "2017-08-17", "close": 26.092, "volume": 217126.0}, {"date": "2017-08-18", "close": 26.04, "volume": 96025.0}, {"date": "2017-08-21", "close": 26.09, "volume": 70785.0}, {"date": "2017-08-22", "close": 26.32, "volume": 58644.0}, {"date": "2017-08-23", "close": 26.24, "volume": 55296.0}, {"date": "2017-08-24", "close": 26.24, "volume": 88916.0}, {"date": "2017-08-25", "close": 26.31, "volume": 69633.0}, {"date": "2017-08-28", "close": 26.27, "volume": 73643.0}, {"date": "2017-08-29", "close": 26.33, "volume": 63470.0}, {"date": "2017-08-30", "close": 26.44, "volume": 93573.0}, {"date": "2017-08-31", "close": 26.61, "volume": 58881.0}, {"date": "2017-09-01", "close": 26.69, "volume": 42928.0}, {"date": "2017-09-05", "close": 26.45, "volume": 53606.0}, {"date": "2017-09-06", "close": 26.55, "volume": 80968.0}, {"date": "2017-09-07", "close": 26.46, "volume": 67689.0}, {"date": "2017-09-08", "close": 26.47, "volume": 65614.0}, {"date": "2017-09-11", "close": 26.74, "volume": 51942.0}, {"date": "2017-09-12", "close": 26.83, "volume": 68366.0}, {"date": "2017-09-13", "close": 26.85, "volume": 86297.0}, {"date": "2017-09-14", "close": 26.85, "volume": 54767.0}, {"date": "2017-09-15", "close": 26.87, "volume": 58694.0}, {"date": "2017-09-18", "close": 26.94, "volume": 63769.0}, {"date": "2017-09-19", "close": 26.97, "volume": 95137.0}, {"date": "2017-09-20", "close": 27.0, "volume": 70992.0}, {"date": "2017-09-21", "close": 26.91, "volume": 101736.0}, {"date": "2017-09-22", "close": 26.94, "volume": 68469.0}, {"date": "2017-09-25", "close": 26.89, "volume": 102558.0}, {"date": "2017-09-26", "close": 26.9, "volume": 70606.0}, {"date": "2017-09-27", "close": 27.02, "volume": 69353.0}, {"date": "2017-09-28", "close": 27.03, "volume": 61378.0}, {"date": "2017-09-29", "close": 27.12, "volume": 63392.0}, {"date": "2017-10-02", "close": 27.23, "volume": 461914.0}, {"date": "2017-10-03", "close": 27.31, "volume": 143604.0}, {"date": "2017-10-04", "close": 27.33, "volume": 100006.0}, {"date": "2017-10-05", "close": 27.48, "volume": 171515.0}, {"date": "2017-10-06", "close": 27.46, "volume": 76280.0}, {"date": "2017-10-09", "close": 27.4, "volume": 62142.0}, {"date": "2017-10-10", "close": 27.47, "volume": 71127.0}, {"date": "2017-10-11", "close": 27.52, "volume": 90173.0}, {"date": "2017-10-12", "close": 27.49, "volume": 59543.0}, {"date": "2017-10-13", "close": 27.53, "volume": 62105.0}, {"date": "2017-10-16", "close": 27.55, "volume": 70667.0}, {"date": "2017-10-17", "close": 27.5, "volume": 81955.0}, {"date": "2017-10-18", "close": 27.61, "volume": 127588.0}, {"date": "2017-10-19", "close": 27.59, "volume": 70229.0}, {"date": "2017-10-20", "close": 27.73, "volume": 90530.0}, {"date": "2017-10-23", "close": 27.65, "volume": 101066.0}, {"date": "2017-10-24", "close": 27.67, "volume": 133948.0}, {"date": "2017-10-25", "close": 27.54, "volume": 161577.0}, {"date": "2017-10-26", "close": 27.59, "volume": 111630.0}, {"date": "2017-10-27", "close": 27.78, "volume": 192984.0}, {"date": "2017-10-30", "close": 27.72, "volume": 187283.0}, {"date": "2017-10-31", "close": 27.75, "volume": 205130.0}, {"date": "2017-11-01", "close": 27.78, "volume": 136340.0}, {"date": "2017-11-02", "close": 27.8, "volume": 245937.0}, {"date": "2017-11-03", "close": 27.88, "volume": 121230.0}, {"date": "2017-11-06", "close": 27.93, "volume": 134542.0}, {"date": "2017-11-07", "close": 27.9, "volume": 97267.0}, {"date": "2017-11-08", "close": 27.91, "volume": 85377.0}, {"date": "2017-11-09", "close": 27.86, "volume": 89447.0}, {"date": "2017-11-10", "close": 27.85, "volume": 107485.0}, {"date": "2017-11-13", "close": 27.88, "volume": 54362.0}, {"date": "2017-11-14", "close": 27.8, "volume": 120176.0}, {"date": "2017-11-15", "close": 27.67, "volume": 141318.0}, {"date": "2017-11-16", "close": 27.91, "volume": 62671.0}, {"date": "2017-11-17", "close": 27.83, "volume": 110120.0}, {"date": "2017-11-20", "close": 27.857, "volume": 80117.0}, {"date": "2017-11-21", "close": 28.04, "volume": 138611.0}, {"date": "2017-11-22", "close": 28.02, "volume": 105628.0}, {"date": "2017-11-24", "close": 28.055, "volume": 31951.0}, {"date": "2017-11-27", "close": 28.02, "volume": 131018.0}, {"date": "2017-11-28", "close": 28.323, "volume": 101187.0}, {"date": "2017-11-29", "close": 28.329, "volume": 93812.0}, {"date": "2017-11-30", "close": 28.59, "volume": 166685.0}, {"date": "2017-12-01", "close": 28.52, "volume": 204072.0}, {"date": "2017-12-04", "close": 28.51, "volume": 83681.0}, {"date": "2017-12-05", "close": 28.4, "volume": 101966.0}, {"date": "2017-12-06", "close": 28.35, "volume": 168865.0}, {"date": "2017-12-07", "close": 28.47, "volume": 130370.0}, {"date": "2017-12-08", "close": 28.61, "volume": 199631.0}, {"date": "2017-12-11", "close": 28.71, "volume": 117435.0}, {"date": "2017-12-12", "close": 28.77, "volume": 118973.0}, {"date": "2017-12-13", "close": 28.795, "volume": 113140.0}, {"date": "2017-12-14", "close": 28.635, "volume": 122098.0}, {"date": "2017-12-15", "close": 28.88, "volume": 119364.0}, {"date": "2017-12-18", "close": 29.06, "volume": 172571.0}, {"date": "2017-12-19", "close": 28.95, "volume": 171209.0}, {"date": "2017-12-20", "close": 28.91, "volume": 144488.0}, {"date": "2017-12-21", "close": 29.0, "volume": 128736.0}, {"date": "2017-12-22", "close": 28.98, "volume": 126000.0}, {"date": "2017-12-26", "close": 28.94, "volume": 72561.0}, {"date": "2017-12-27", "close": 28.69, "volume": 267579.0}, {"date": "2017-12-28", "close": 28.74, "volume": 94869.0}, {"date": "2017-12-29", "close": 28.63, "volume": 136856.0}, {"date": "2018-01-02", "close": 28.84, "volume": 128810.0}, {"date": "2018-01-03", "close": 29.03, "volume": 153016.0}, {"date": "2018-01-04", "close": 29.15, "volume": 236326.0}, {"date": "2018-01-05", "close": 29.34, "volume": 147405.0}, {"date": "2018-01-08", "close": 29.4, "volume": 334409.0}, {"date": "2018-01-09", "close": 29.46, "volume": 284334.0}, {"date": "2018-01-10", "close": 29.41, "volume": 212188.0}, {"date": "2018-01-11", "close": 29.61, "volume": 182880.0}, {"date": "2018-01-12", "close": 29.77, "volume": 229248.0}, {"date": "2018-01-16", "close": 29.7, "volume": 164167.0}, {"date": "2018-01-17", "close": 29.97, "volume": 225362.0}, {"date": "2018-01-18", "close": 29.95, "volume": 209379.0}, {"date": "2018-01-19", "close": 30.07, "volume": 217198.0}, {"date": "2018-01-22", "close": 30.31, "volume": 144568.0}, {"date": "2018-01-23", "close": 30.3911, "volume": 164625.0}, {"date": "2018-01-24", "close": 30.39, "volume": 206782.0}, {"date": "2018-01-25", "close": 30.39, "volume": 198982.0}, {"date": "2018-01-26", "close": 30.73, "volume": 157914.0}, {"date": "2018-01-29", "close": 30.56, "volume": 208082.0}, {"date": "2018-01-30", "close": 30.24, "volume": 127992.0}, {"date": "2018-01-31", "close": 30.24, "volume": 162419.0}, {"date": "2018-02-01", "close": 30.15, "volume": 301267.0}, {"date": "2018-02-02", "close": 29.57, "volume": 221386.0}, {"date": "2018-02-05", "close": 28.42, "volume": 479131.0}, {"date": "2018-02-06", "close": 28.81, "volume": 290887.0}, {"date": "2018-02-07", "close": 28.7, "volume": 168612.0}, {"date": "2018-02-08", "close": 27.71, "volume": 171290.0}, {"date": "2018-02-09", "close": 28.06, "volume": 283806.0}, {"date": "2018-02-12", "close": 28.45, "volume": 241768.0}, {"date": "2018-02-13", "close": 28.54, "volume": 154588.0}, {"date": "2018-02-14", "close": 28.91, "volume": 278276.0}, {"date": "2018-02-15", "close": 29.27, "volume": 120860.0}, {"date": "2018-02-16", "close": 29.27, "volume": 153974.0}, {"date": "2018-02-20", "close": 29.13, "volume": 181298.0}, {"date": "2018-02-21", "close": 28.98, "volume": 121597.0}, {"date": "2018-02-22", "close": 29.0, "volume": 86205.0}, {"date": "2018-02-23", "close": 29.45, "volume": 79080.0}, {"date": "2018-02-26", "close": 29.79, "volume": 196659.0}, {"date": "2018-02-27", "close": 29.43, "volume": 159432.0}, {"date": "2018-02-28", "close": 29.1, "volume": 130177.0}, {"date": "2018-03-01", "close": 28.72, "volume": 407902.0}, {"date": "2018-03-02", "close": 28.89, "volume": 113709.0}, {"date": "2018-03-05", "close": 29.21, "volume": 102820.0}, {"date": "2018-03-06", "close": 29.24, "volume": 86744.0}, {"date": "2018-03-07", "close": 29.25, "volume": 237254.0}, {"date": "2018-03-08", "close": 29.37, "volume": 89422.0}, {"date": "2018-03-09", "close": 29.88, "volume": 144513.0}, {"date": "2018-03-12", "close": 29.86, "volume": 74170.0}, {"date": "2018-03-13", "close": 29.68, "volume": 282362.0}, {"date": "2018-03-14", "close": 29.49, "volume": 77288.0}, {"date": "2018-03-15", "close": 29.51, "volume": 78414.0}, {"date": "2018-03-16", "close": 29.53, "volume": 174356.0}, {"date": "2018-03-19", "close": 29.12, "volume": 102589.0}, {"date": "2018-03-20", "close": 29.15, "volume": 87729.0}, {"date": "2018-03-21", "close": 29.11, "volume": 86873.0}, {"date": "2018-03-22", "close": 28.38, "volume": 195967.0}, {"date": "2018-03-23", "close": 27.77, "volume": 182505.0}, {"date": "2018-03-26", "close": 28.53, "volume": 168660.0}, {"date": "2018-03-27", "close": 28.02, "volume": 289483.0}, {"date": "2018-03-28", "close": 27.96, "volume": 204919.0}, {"date": "2018-03-29", "close": 28.36, "volume": 146044.0}, {"date": "2018-04-02", "close": 27.65, "volume": 653010.0}, {"date": "2018-04-03", "close": 28.07, "volume": 419595.0}, {"date": "2018-04-04", "close": 28.36, "volume": 385213.0}, {"date": "2018-04-05", "close": 28.58, "volume": 262662.0}, {"date": "2018-04-06", "close": 27.95, "volume": 133013.0}, {"date": "2018-04-09", "close": 28.02, "volume": 139999.0}, {"date": "2018-04-10", "close": 28.53, "volume": 124480.0}, {"date": "2018-04-11", "close": 28.37, "volume": 124151.0}, {"date": "2018-04-12", "close": 28.56, "volume": 118195.0}, {"date": "2018-04-13", "close": 28.54, "volume": 281200.0}, {"date": "2018-04-16", "close": 28.76, "volume": 118709.0}, {"date": "2018-04-17", "close": 29.05, "volume": 145865.0}, {"date": "2018-04-18", "close": 29.1, "volume": 396869.0}, {"date": "2018-04-19", "close": 28.93, "volume": 124047.0}, {"date": "2018-04-20", "close": 28.61, "volume": 323421.0}, {"date": "2018-04-23", "close": 28.68, "volume": 89832.0}, {"date": "2018-04-24", "close": 28.3, "volume": 180455.0}, {"date": "2018-04-25", "close": 28.34, "volume": 239645.0}, {"date": "2018-04-26", "close": 28.65, "volume": 99516.0}, {"date": "2018-04-27", "close": 28.68, "volume": 71278.0}, {"date": "2018-04-30", "close": 28.46, "volume": 107122.0}, {"date": "2018-05-01", "close": 28.51, "volume": 128129.0}, {"date": "2018-05-02", "close": 28.26, "volume": 154852.0}, {"date": "2018-05-03", "close": 28.24, "volume": 225720.0}, {"date": "2018-05-04", "close": 28.61, "volume": 101548.0}, {"date": "2018-05-07", "close": 28.7, "volume": 116574.0}, {"date": "2018-05-08", "close": 28.7, "volume": 158516.0}, {"date": "2018-05-09", "close": 28.98, "volume": 368167.0}, {"date": "2018-05-10", "close": 29.25, "volume": 189688.0}, {"date": "2018-05-11", "close": 29.31, "volume": 138988.0}, {"date": "2018-05-14", "close": 29.33, "volume": 150958.0}, {"date": "2018-05-15", "close": 29.15, "volume": 247566.0}, {"date": "2018-05-16", "close": 29.26, "volume": 197065.0}, {"date": "2018-05-17", "close": 29.26, "volume": 114157.0}, {"date": "2018-05-18", "close": 29.19, "volume": 160645.0}, {"date": "2018-05-21", "close": 29.38, "volume": 173284.0}, {"date": "2018-05-22", "close": 29.32, "volume": 1160294.0}, {"date": "2018-05-23", "close": 29.39, "volume": 171448.0}, {"date": "2018-05-24", "close": 29.34, "volume": 131776.0}, {"date": "2018-05-25", "close": 29.28, "volume": 142863.0}, {"date": "2018-05-29", "close": 28.93, "volume": 286261.0}, {"date": "2018-05-30", "close": 29.31, "volume": 187606.0}, {"date": "2018-05-31", "close": 29.12, "volume": 148018.0}, {"date": "2018-06-01", "close": 29.42, "volume": 140217.0}, {"date": "2018-06-04", "close": 29.55, "volume": 125261.0}, {"date": "2018-06-05", "close": 29.58, "volume": 174424.0}, {"date": "2018-06-06", "close": 29.82, "volume": 159551.0}, {"date": "2018-06-07", "close": 29.81, "volume": 226067.0}, {"date": "2018-06-08", "close": 29.89, "volume": 138251.0}, {"date": "2018-06-11", "close": 29.95, "volume": 121424.0}, {"date": "2018-06-12", "close": 29.99, "volume": 145016.0}, {"date": "2018-06-13", "close": 29.87, "volume": 171061.0}, {"date": "2018-06-14", "close": 29.94, "volume": 102276.0}, {"date": "2018-06-15", "close": 29.91, "volume": 124530.0}, {"date": "2018-06-18", "close": 29.84, "volume": 108840.0}, {"date": "2018-06-19", "close": 29.74, "volume": 150100.0}, {"date": "2018-06-20", "close": 29.79, "volume": 213451.0}, {"date": "2018-06-21", "close": 29.6, "volume": 135451.0}, {"date": "2018-06-22", "close": 29.64, "volume": 165535.0}, {"date": "2018-06-25", "close": 29.29, "volume": 197042.0}, {"date": "2018-06-26", "close": 29.32, "volume": 188278.0}, {"date": "2018-06-27", "close": 29.06, "volume": 120040.0}, {"date": "2018-06-28", "close": 29.24, "volume": 137031.0}, {"date": "2018-06-29", "close": 29.29, "volume": 180256.0}, {"date": "2018-07-02", "close": 29.34, "volume": 240799.0}, {"date": "2018-07-03", "close": 29.21, "volume": 83331.0}, {"date": "2018-07-05", "close": 29.47, "volume": 126453.0}, {"date": "2018-07-06", "close": 29.73, "volume": 126334.0}, {"date": "2018-07-09", "close": 29.99, "volume": 201665.0}, {"date": "2018-07-10", "close": 30.09, "volume": 162932.0}, {"date": "2018-07-11", "close": 29.88, "volume": 174048.0}, {"date": "2018-07-12", "close": 30.15, "volume": 157865.0}, {"date": "2018-07-13", "close": 30.18, "volume": 168225.0}, {"date": "2018-07-16", "close": 30.15, "volume": 132839.0}, {"date": "2018-07-17", "close": 30.27, "volume": 120463.0}, {"date": "2018-07-18", "close": 30.33, "volume": 199228.0}, {"date": "2018-07-19", "close": 30.22, "volume": 171283.0}, {"date": "2018-07-20", "close": 30.175, "volume": 119251.0}, {"date": "2018-07-23", "close": 30.24, "volume": 109177.0}, {"date": "2018-07-24", "close": 30.38, "volume": 115627.0}, {"date": "2018-07-25", "close": 30.63, "volume": 183748.0}, {"date": "2018-07-26", "close": 30.5536, "volume": 133182.0}, {"date": "2018-07-27", "close": 30.38, "volume": 204559.0}, {"date": "2018-07-30", "close": 30.14, "volume": 151377.0}, {"date": "2018-07-31", "close": 30.31, "volume": 131124.0}, {"date": "2018-08-01", "close": 30.31, "volume": 168419.0}, {"date": "2018-08-02", "close": 30.455, "volume": 127609.0}, {"date": "2018-08-03", "close": 30.6, "volume": 105059.0}, {"date": "2018-08-06", "close": 30.7, "volume": 145574.0}, {"date": "2018-08-07", "close": 30.8, "volume": 143883.0}, {"date": "2018-08-08", "close": 30.79, "volume": 125007.0}, {"date": "2018-08-09", "close": 30.76, "volume": 145797.0}, {"date": "2018-08-10", "close": 30.54, "volume": 167481.0}, {"date": "2018-08-13", "close": 30.42, "volume": 117745.0}, {"date": "2018-08-14", "close": 30.62, "volume": 307775.0}, {"date": "2018-08-15", "close": 30.39, "volume": 140029.0}, {"date": "2018-08-16", "close": 30.63, "volume": 179037.0}, {"date": "2018-08-17", "close": 30.74, "volume": 89520.0}, {"date": "2018-08-20", "close": 30.82, "volume": 102876.0}, {"date": "2018-08-21", "close": 30.89, "volume": 146288.0}, {"date": "2018-08-22", "close": 30.86, "volume": 100200.0}, {"date": "2018-08-23", "close": 30.82, "volume": 116214.0}, {"date": "2018-08-24", "close": 31.01, "volume": 142075.0}, {"date": "2018-08-27", "close": 31.25, "volume": 182134.0}, {"date": "2018-08-28", "close": 31.23, "volume": 157285.0}, {"date": "2018-08-29", "close": 31.44, "volume": 189367.0}, {"date": "2018-08-30", "close": 31.32, "volume": 228962.0}, {"date": "2018-08-31", "close": 31.3, "volume": 180599.0}, {"date": "2018-09-04", "close": 31.24, "volume": 130025.0}, {"date": "2018-09-05", "close": 31.17, "volume": 181178.0}, {"date": "2018-09-06", "close": 31.07, "volume": 140251.0}, {"date": "2018-09-07", "close": 31.01, "volume": 119950.0}, {"date": "2018-09-10", "close": 31.07, "volume": 163906.0}, {"date": "2018-09-11", "close": 31.18, "volume": 161683.0}, {"date": "2018-09-12", "close": 31.18, "volume": 147066.0}, {"date": "2018-09-13", "close": 31.3433, "volume": 131920.0}, {"date": "2018-09-14", "close": 31.36, "volume": 219260.0}, {"date": "2018-09-17", "close": 31.2, "volume": 166461.0}, {"date": "2018-09-18", "close": 31.39, "volume": 224917.0}, {"date": "2018-09-19", "close": 31.41, "volume": 217118.0}, {"date": "2018-09-20", "close": 31.65, "volume": 335069.0}, {"date": "2018-09-21", "close": 31.64, "volume": 154136.0}, {"date": "2018-09-24", "close": 31.54, "volume": 262595.0}, {"date": "2018-09-25", "close": 31.49, "volume": 231653.0}, {"date": "2018-09-26", "close": 31.3637, "volume": 159129.0}, {"date": "2018-09-27", "close": 31.48, "volume": 198941.0}, {"date": "2018-09-28", "close": 31.48, "volume": 123935.0}, {"date": "2018-10-01", "close": 31.56, "volume": 294876.0}, {"date": "2018-10-02", "close": 31.58, "volume": 237390.0}, {"date": "2018-10-03", "close": 31.56, "volume": 183964.0}, {"date": "2018-10-04", "close": 31.35, "volume": 289759.0}, {"date": "2018-10-05", "close": 31.17, "volume": 329202.0}, {"date": "2018-10-08", "close": 31.17, "volume": 216894.0}, {"date": "2018-10-09", "close": 31.09, "volume": 115533.0}, {"date": "2018-10-10", "close": 30.12, "volume": 223742.0}, {"date": "2018-10-11", "close": 29.45, "volume": 472588.0}, {"date": "2018-10-12", "close": 29.9, "volume": 226198.0}, {"date": "2018-10-15", "close": 29.75, "volume": 254047.0}, {"date": "2018-10-16", "close": 30.38, "volume": 244919.0}, {"date": "2018-10-17", "close": 30.32, "volume": 323519.0}, {"date": "2018-10-18", "close": 29.91, "volume": 218384.0}, {"date": "2018-10-19", "close": 29.92, "volume": 299144.0}, {"date": "2018-10-22", "close": 29.81, "volume": 848043.0}, {"date": "2018-10-23", "close": 29.63, "volume": 361126.0}, {"date": "2018-10-24", "close": 28.71, "volume": 339762.0}, {"date": "2018-10-25", "close": 29.22, "volume": 497120.0}, {"date": "2018-10-26", "close": 28.74, "volume": 443330.0}, {"date": "2018-10-29", "close": 28.51, "volume": 486092.0}, {"date": "2018-10-30", "close": 28.97, "volume": 246741.0}, {"date": "2018-10-31", "close": 28.99, "volume": 363433.0}, {"date": "2018-11-01", "close": 28.98, "volume": 546413.0}, {"date": "2018-11-02", "close": 28.98, "volume": 521216.0}, {"date": "2018-11-05", "close": 28.99, "volume": 230720.0}, {"date": "2018-11-06", "close": 28.98, "volume": 252250.0}, {"date": "2018-11-07", "close": 28.98, "volume": 302132.0}, {"date": "2018-11-08", "close": 28.99, "volume": 349561.0}, {"date": "2018-11-09", "close": 28.99, "volume": 213306.0}, {"date": "2018-11-12", "close": 29.0, "volume": 472116.0}, {"date": "2018-11-13", "close": 28.97, "volume": 307341.0}, {"date": "2018-11-14", "close": 29.0, "volume": 243122.0}, {"date": "2018-11-15", "close": 29.01, "volume": 238680.0}, {"date": "2018-11-16", "close": 29.0, "volume": 353402.0}, {"date": "2018-11-19", "close": 29.0, "volume": 219803.0}, {"date": "2018-11-20", "close": 29.0, "volume": 513456.0}, {"date": "2018-11-21", "close": 29.01, "volume": 232382.0}, {"date": "2018-11-23", "close": 29.005, "volume": 88095.0}, {"date": "2018-11-26", "close": 29.01, "volume": 224090.0}, {"date": "2018-11-27", "close": 29.02, "volume": 374148.0}, {"date": "2018-11-28", "close": 29.02, "volume": 839503.0}, {"date": "2018-11-29", "close": 29.0, "volume": 255864.0}, {"date": "2018-11-30", "close": 29.02, "volume": 449414.0}, {"date": "2018-12-03", "close": 29.01, "volume": 441695.0}, {"date": "2018-12-04", "close": 29.02, "volume": 430480.0}, {"date": "2018-12-06", "close": 29.01, "volume": 921486.0}, {"date": "2018-12-07", "close": 29.02, "volume": 471055.0}, {"date": "2018-12-10", "close": 29.03, "volume": 909915.0}, {"date": "2018-12-11", "close": 29.02, "volume": 411952.0}, {"date": "2018-12-12", "close": 29.02, "volume": 331096.0}, {"date": "2018-12-13", "close": 29.035, "volume": 313723.0}, {"date": "2018-12-14", "close": 29.04, "volume": 835960.0}, {"date": "2018-12-17", "close": 29.02, "volume": 703906.0}, {"date": "2018-12-18", "close": 29.03, "volume": 686665.0}, {"date": "2018-12-19", "close": 29.0204, "volume": 446059.0}, {"date": "2018-12-20", "close": 29.045, "volume": 928517.0}, {"date": "2018-12-21", "close": 29.05, "volume": 1040918.0}, {"date": "2018-12-24", "close": 28.78, "volume": 582931.0}, {"date": "2018-12-26", "close": 28.76, "volume": 728436.0}, {"date": "2018-12-27", "close": 28.76, "volume": 894880.0}, {"date": "2018-12-28", "close": 28.7686, "volume": 1554795.0}, {"date": "2018-12-31", "close": 28.77, "volume": 771474.0}, {"date": "2019-01-02", "close": 28.78, "volume": 2467871.0}, {"date": "2019-01-03", "close": 28.77, "volume": 894756.0}, {"date": "2019-01-04", "close": 28.78, "volume": 1003428.0}, {"date": "2019-01-07", "close": 28.78, "volume": 369952.0}, {"date": "2019-01-08", "close": 28.77, "volume": 918475.0}, {"date": "2019-01-09", "close": 28.78, "volume": 507088.0}, {"date": "2019-01-10", "close": 28.775, "volume": 602909.0}, {"date": "2019-01-11", "close": 28.785, "volume": 499505.0}, {"date": "2019-01-14", "close": 28.79, "volume": 181702.0}, {"date": "2019-01-15", "close": 28.79, "volume": 290522.0}, {"date": "2019-01-16", "close": 28.8, "volume": 595691.0}, {"date": "2019-01-17", "close": 28.8, "volume": 426034.0}, {"date": "2019-01-18", "close": 28.78, "volume": 700884.0}, {"date": "2019-01-22", "close": 28.79, "volume": 278114.0}, {"date": "2019-01-23", "close": 28.79, "volume": 310281.0}, {"date": "2019-01-24", "close": 28.81, "volume": 444593.0}, {"date": "2019-01-25", "close": 28.81, "volume": 372572.0}, {"date": "2019-01-28", "close": 28.81, "volume": 526719.0}, {"date": "2019-01-29", "close": 28.81, "volume": 538841.0}, {"date": "2019-01-30", "close": 28.8, "volume": 482099.0}, {"date": "2019-01-31", "close": 28.82, "volume": 977722.0}, {"date": "2019-02-01", "close": 28.82, "volume": 761338.0}, {"date": "2019-02-04", "close": 28.81, "volume": 635374.0}, {"date": "2019-02-05", "close": 28.82, "volume": 579968.0}, {"date": "2019-02-06", "close": 28.82, "volume": 552903.0}, {"date": "2019-02-07", "close": 28.815, "volume": 425758.0}, {"date": "2019-02-08", "close": 28.82, "volume": 311780.0}, {"date": "2019-02-11", "close": 28.82, "volume": 347501.0}, {"date": "2019-02-12", "close": 28.83, "volume": 331155.0}, {"date": "2019-02-13", "close": 28.81, "volume": 550403.0}, {"date": "2019-02-14", "close": 28.83, "volume": 467505.0}, {"date": "2019-02-15", "close": 28.82, "volume": 344466.0}, {"date": "2019-02-19", "close": 28.82, "volume": 885386.0}, {"date": "2019-02-20", "close": 28.85, "volume": 948979.0}, {"date": "2019-02-21", "close": 28.75, "volume": 2102924.0}, {"date": "2019-02-22", "close": 28.91, "volume": 987874.0}, {"date": "2019-02-25", "close": 28.94, "volume": 1559731.0}, {"date": "2019-02-26", "close": 28.94, "volume": 1752195.0}, {"date": "2019-02-27", "close": 28.9171, "volume": 1439347.0}, {"date": "2019-02-28", "close": 28.85, "volume": 585226.0}, {"date": "2019-03-01", "close": 29.05, "volume": 487594.0}, {"date": "2019-03-04", "close": 28.95, "volume": 1364109.0}, {"date": "2019-03-05", "close": 28.9, "volume": 840198.0}, {"date": "2019-03-06", "close": 28.73, "volume": 529240.0}, {"date": "2019-03-07", "close": 28.48, "volume": 904305.0}, {"date": "2019-03-08", "close": 28.42, "volume": 819568.0}, {"date": "2019-03-11", "close": 28.84, "volume": 385009.0}, {"date": "2019-03-12", "close": 28.93, "volume": 580019.0}, {"date": "2019-03-13", "close": 29.14, "volume": 533377.0}, {"date": "2019-03-14", "close": 29.13, "volume": 323117.0}, {"date": "2019-03-15", "close": 29.27, "volume": 453286.0}, {"date": "2019-03-18", "close": 29.365, "volume": 276772.0}, {"date": "2019-03-19", "close": 29.35, "volume": 770292.0}, {"date": "2019-03-20", "close": 29.29, "volume": 438027.0}, {"date": "2019-03-21", "close": 29.6, "volume": 515935.0}, {"date": "2019-03-22", "close": 29.04, "volume": 791354.0}, {"date": "2019-03-25", "close": 29.02, "volume": 614306.0}, {"date": "2019-03-26", "close": 29.22, "volume": 371505.0}, {"date": "2019-03-27", "close": 29.08, "volume": 497209.0}, {"date": "2019-03-28", "close": 29.2, "volume": 478143.0}, {"date": "2019-03-29", "close": 29.38, "volume": 508873.0}, {"date": "2019-04-01", "close": 29.7267, "volume": 780618.0}, {"date": "2019-04-02", "close": 29.74, "volume": 342936.0}, {"date": "2019-04-03", "close": 29.8, "volume": 587851.0}, {"date": "2019-04-04", "close": 29.87, "volume": 395823.0}, {"date": "2019-04-05", "close": 30.0, "volume": 426884.0}, {"date": "2019-04-08", "close": 30.03, "volume": 366498.0}, {"date": "2019-04-09", "close": 29.86, "volume": 361436.0}, {"date": "2019-04-10", "close": 29.9671, "volume": 356111.0}, {"date": "2019-04-11", "close": 29.975, "volume": 243563.0}, {"date": "2019-04-12", "close": 30.17, "volume": 260924.0}, {"date": "2019-04-15", "close": 30.15, "volume": 349394.0}, {"date": "2019-04-16", "close": 30.17, "volume": 369573.0}, {"date": "2019-04-17", "close": 30.11, "volume": 492522.0}, {"date": "2019-04-18", "close": 30.15, "volume": 397900.0}, {"date": "2019-04-22", "close": 30.18, "volume": 437165.0}, {"date": "2019-04-23", "close": 30.45, "volume": 399180.0}, {"date": "2019-04-24", "close": 30.38, "volume": 377891.0}, {"date": "2019-04-25", "close": 30.37, "volume": 405960.0}, {"date": "2019-04-26", "close": 30.52, "volume": 299799.0}, {"date": "2019-04-29", "close": 30.5481, "volume": 470214.0}, {"date": "2019-04-30", "close": 30.57, "volume": 496259.0}, {"date": "2019-05-01", "close": 30.35, "volume": 461668.0}, {"date": "2019-05-02", "close": 30.27, "volume": 410748.0}, {"date": "2019-05-03", "close": 30.56, "volume": 457241.0}, {"date": "2019-05-06", "close": 30.42, "volume": 572278.0}, {"date": "2019-05-07", "close": 29.91, "volume": 690285.0}, {"date": "2019-05-08", "close": 29.87, "volume": 673870.0}, {"date": "2019-05-09", "close": 29.81, "volume": 437036.0}, {"date": "2019-05-10", "close": 29.9372, "volume": 347610.0}, {"date": "2019-05-13", "close": 29.21, "volume": 737736.0}, {"date": "2019-05-14", "close": 29.44, "volume": 903914.0}, {"date": "2019-05-15", "close": 29.61, "volume": 431788.0}, {"date": "2019-05-16", "close": 29.88, "volume": 410128.0}, {"date": "2019-05-17", "close": 29.72, "volume": 298390.0}, {"date": "2019-05-20", "close": 29.52, "volume": 626518.0}, {"date": "2019-05-21", "close": 29.75, "volume": 359656.0}, {"date": "2019-05-22", "close": 29.69, "volume": 419709.0}, {"date": "2019-05-23", "close": 29.34, "volume": 380297.0}, {"date": "2019-05-24", "close": 29.37, "volume": 260708.0}, {"date": "2019-05-28", "close": 29.12, "volume": 407345.0}, {"date": "2019-05-29", "close": 28.93, "volume": 777491.0}, {"date": "2019-05-30", "close": 29.0, "volume": 555570.0}, {"date": "2019-05-31", "close": 28.61, "volume": 723975.0}, {"date": "2019-06-03", "close": 28.54, "volume": 834476.0}, {"date": "2019-06-04", "close": 29.135, "volume": 588626.0}, {"date": "2019-06-05", "close": 29.37, "volume": 475273.0}, {"date": "2019-06-06", "close": 29.59, "volume": 880981.0}, {"date": "2019-06-07", "close": 29.88, "volume": 763863.0}, {"date": "2019-06-10", "close": 30.02, "volume": 334361.0}, {"date": "2019-06-11", "close": 30.02, "volume": 505310.0}, {"date": "2019-06-12", "close": 29.945, "volume": 533099.0}, {"date": "2019-06-13", "close": 30.095, "volume": 436003.0}, {"date": "2019-06-14", "close": 30.04, "volume": 556919.0}, {"date": "2019-06-17", "close": 30.065, "volume": 556302.0}, {"date": "2019-06-18", "close": 30.35, "volume": 506651.0}, {"date": "2019-06-19", "close": 30.45, "volume": 545576.0}, {"date": "2019-06-20", "close": 30.7597, "volume": 400805.0}, {"date": "2019-06-21", "close": 30.71, "volume": 461167.0}, {"date": "2019-06-24", "close": 30.65, "volume": 282475.0}, {"date": "2019-06-25", "close": 30.35, "volume": 448619.0}, {"date": "2019-06-26", "close": 30.33, "volume": 407170.0}, {"date": "2019-06-27", "close": 30.42, "volume": 488655.0}, {"date": "2019-06-28", "close": 30.605, "volume": 449475.0}, {"date": "2019-07-01", "close": 30.85, "volume": 392203.0}, {"date": "2019-07-02", "close": 30.93, "volume": 413456.0}, {"date": "2019-07-03", "close": 31.18, "volume": 348292.0}, {"date": "2019-07-05", "close": 31.14, "volume": 177621.0}, {"date": "2019-07-08", "close": 30.98, "volume": 330668.0}, {"date": "2019-07-09", "close": 31.02, "volume": 413316.0}, {"date": "2019-07-10", "close": 31.16, "volume": 800642.0}, {"date": "2019-07-11", "close": 31.24, "volume": 472300.0}, {"date": "2019-07-12", "close": 31.385, "volume": 331610.0}, {"date": "2019-07-15", "close": 31.38, "volume": 399823.0}, {"date": "2019-07-16", "close": 31.28, "volume": 339653.0}, {"date": "2019-07-17", "close": 31.085, "volume": 824850.0}, {"date": "2019-07-18", "close": 31.185, "volume": 472211.0}, {"date": "2019-07-19", "close": 30.99, "volume": 395514.0}, {"date": "2019-07-22", "close": 31.09, "volume": 370788.0}, {"date": "2019-07-23", "close": 31.3, "volume": 411255.0}, {"date": "2019-07-24", "close": 31.44, "volume": 338944.0}, {"date": "2019-07-25", "close": 31.29, "volume": 304223.0}, {"date": "2019-07-26", "close": 31.51, "volume": 348168.0}, {"date": "2019-07-29", "close": 31.465, "volume": 392789.0}, {"date": "2019-07-30", "close": 31.368, "volume": 457912.0}, {"date": "2019-07-31", "close": 31.04, "volume": 491967.0}, {"date": "2019-08-01", "close": 30.775, "volume": 666048.0}, {"date": "2019-08-02", "close": 30.54, "volume": 570731.0}, {"date": "2019-08-05", "close": 29.64, "volume": 1213612.0}, {"date": "2019-08-06", "close": 30.01, "volume": 661114.0}, {"date": "2019-08-07", "close": 30.04, "volume": 830537.0}, {"date": "2019-08-08", "close": 30.59, "volume": 453809.0}, {"date": "2019-08-09", "close": 30.4, "volume": 543099.0}, {"date": "2019-08-12", "close": 30.05, "volume": 284754.0}, {"date": "2019-08-13", "close": 30.5, "volume": 569062.0}, {"date": "2019-08-14", "close": 29.6, "volume": 1142323.0}, {"date": "2019-08-15", "close": 29.69, "volume": 718461.0}, {"date": "2019-08-16", "close": 30.1, "volume": 622252.0}, {"date": "2019-08-19", "close": 30.47, "volume": 341903.0}, {"date": "2019-08-20", "close": 30.25, "volume": 547278.0}, {"date": "2019-08-21", "close": 30.49, "volume": 344578.0}, {"date": "2019-08-22", "close": 30.47, "volume": 393943.0}, {"date": "2019-08-23", "close": 29.68, "volume": 649016.0}, {"date": "2019-08-26", "close": 30.02, "volume": 442344.0}, {"date": "2019-08-27", "close": 29.91, "volume": 605458.0}, {"date": "2019-08-28", "close": 30.12, "volume": 398807.0}, {"date": "2019-08-29", "close": 30.5, "volume": 401977.0}, {"date": "2019-08-30", "close": 30.5, "volume": 378052.0}, {"date": "2019-09-03", "close": 30.3168, "volume": 559130.0}, {"date": "2019-09-04", "close": 30.65, "volume": 417290.0}, {"date": "2019-09-05", "close": 31.04, "volume": 398049.0}, {"date": "2019-09-06", "close": 31.07, "volume": 420198.0}, {"date": "2019-09-09", "close": 31.08, "volume": 863076.0}, {"date": "2019-09-10", "close": 31.07, "volume": 581073.0}, {"date": "2019-09-11", "close": 31.31, "volume": 515072.0}, {"date": "2019-09-12", "close": 31.405, "volume": 471140.0}, {"date": "2019-09-13", "close": 31.39, "volume": 247699.0}, {"date": "2019-09-16", "close": 31.3, "volume": 261411.0}, {"date": "2019-09-17", "close": 31.38, "volume": 272611.0}, {"date": "2019-09-18", "close": 31.39, "volume": 283630.0}, {"date": "2019-09-19", "close": 31.38, "volume": 352236.0}, {"date": "2019-09-20", "close": 31.23, "volume": 250129.0}, {"date": "2019-09-23", "close": 31.23, "volume": 213862.0}, {"date": "2019-09-24", "close": 30.95, "volume": 542700.0}, {"date": "2019-09-25", "close": 31.155, "volume": 381396.0}, {"date": "2019-09-26", "close": 31.085, "volume": 545359.0}, {"date": "2019-09-27", "close": 30.92, "volume": 445170.0}, {"date": "2019-09-30", "close": 31.07, "volume": 309061.0}, {"date": "2019-10-01", "close": 30.7, "volume": 736926.0}, {"date": "2019-10-02", "close": 30.155, "volume": 628585.0}, {"date": "2019-10-03", "close": 30.38, "volume": 891952.0}, {"date": "2019-10-04", "close": 30.82, "volume": 426419.0}, {"date": "2019-10-07", "close": 30.69, "volume": 539753.0}, {"date": "2019-10-08", "close": 30.21, "volume": 806855.0}, {"date": "2019-10-09", "close": 30.48, "volume": 517202.0}, {"date": "2019-10-10", "close": 30.67, "volume": 353526.0}, {"date": "2019-10-11", "close": 31.02, "volume": 383675.0}, {"date": "2019-10-14", "close": 30.99, "volume": 281988.0}, {"date": "2019-10-15", "close": 31.29, "volume": 666595.0}, {"date": "2019-10-16", "close": 31.23, "volume": 413561.0}, {"date": "2019-10-17", "close": 31.33, "volume": 497231.0}, {"date": "2019-10-18", "close": 31.2, "volume": 338883.0}, {"date": "2019-10-21", "close": 31.41, "volume": 223141.0}, {"date": "2019-10-22", "close": 31.3, "volume": 406996.0}, {"date": "2019-10-23", "close": 31.39, "volume": 402126.0}, {"date": "2019-10-24", "close": 31.4526, "volume": 259762.0}, {"date": "2019-10-25", "close": 31.57, "volume": 236089.0}, {"date": "2019-10-28", "close": 31.75, "volume": 442797.0}, {"date": "2019-10-29", "close": 31.73, "volume": 486631.0}, {"date": "2019-10-30", "close": 31.82, "volume": 408943.0}, {"date": "2019-10-31", "close": 31.74, "volume": 412591.0}, {"date": "2019-11-01", "close": 32.035, "volume": 392178.0}, {"date": "2019-11-04", "close": 32.1565, "volume": 499630.0}, {"date": "2019-11-05", "close": 32.13, "volume": 759248.0}, {"date": "2019-11-06", "close": 32.14, "volume": 559394.0}, {"date": "2019-11-07", "close": 32.245, "volume": 609413.0}, {"date": "2019-11-08", "close": 32.32, "volume": 382182.0}, {"date": "2019-11-11", "close": 32.27, "volume": 230010.0}, {"date": "2019-11-12", "close": 32.33, "volume": 419706.0}, {"date": "2019-11-13", "close": 32.35, "volume": 555214.0}, {"date": "2019-11-14", "close": 32.39, "volume": 988592.0}, {"date": "2019-11-15", "close": 32.62, "volume": 508447.0}, {"date": "2019-11-18", "close": 32.645, "volume": 515649.0}, {"date": "2019-11-19", "close": 32.64, "volume": 575083.0}, {"date": "2019-11-20", "close": 32.51, "volume": 743347.0}, {"date": "2019-11-21", "close": 32.47, "volume": 248623.0}, {"date": "2019-11-22", "close": 32.54, "volume": 466067.0}, {"date": "2019-11-25", "close": 32.78, "volume": 354068.0}, {"date": "2019-11-26", "close": 32.86, "volume": 419570.0}, {"date": "2019-11-27", "close": 33.0, "volume": 314801.0}, {"date": "2019-11-29", "close": 32.9, "volume": 315759.0}, {"date": "2019-12-02", "close": 32.6, "volume": 607026.0}, {"date": "2019-12-03", "close": 32.37, "volume": 660746.0}, {"date": "2019-12-04", "close": 32.59, "volume": 452334.0}, {"date": "2019-12-05", "close": 32.64, "volume": 609836.0}, {"date": "2019-12-06", "close": 32.935, "volume": 586827.0}, {"date": "2019-12-09", "close": 32.84, "volume": 507485.0}, {"date": "2019-12-10", "close": 32.81, "volume": 617765.0}, {"date": "2019-12-11", "close": 32.8925, "volume": 761595.0}, {"date": "2019-12-12", "close": 33.18, "volume": 845551.0}, {"date": "2019-12-13", "close": 33.2, "volume": 630090.0}, {"date": "2019-12-16", "close": 33.43, "volume": 439592.0}, {"date": "2019-12-17", "close": 33.435, "volume": 739709.0}, {"date": "2019-12-18", "close": 33.43, "volume": 366182.0}, {"date": "2019-12-19", "close": 33.57, "volume": 475837.0}, {"date": "2019-12-20", "close": 33.75, "volume": 438677.0}, {"date": "2019-12-23", "close": 33.76, "volume": 474861.0}, {"date": "2019-12-24", "close": 33.4, "volume": 197475.0}, {"date": "2019-12-26", "close": 33.56, "volume": 238182.0}, {"date": "2019-12-27", "close": 33.56, "volume": 483197.0}, {"date": "2019-12-30", "close": 33.37, "volume": 732562.0}, {"date": "2019-12-31", "close": 33.46, "volume": 874874.0}, {"date": "2020-01-02", "close": 33.745, "volume": 527291.0}, {"date": "2020-01-03", "close": 33.5452, "volume": 682643.0}, {"date": "2020-01-06", "close": 33.645, "volume": 835657.0}, {"date": "2020-01-07", "close": 33.53, "volume": 683238.0}, {"date": "2020-01-08", "close": 33.71, "volume": 675065.0}, {"date": "2020-01-09", "close": 33.94, "volume": 739193.0}, {"date": "2020-01-10", "close": 33.84, "volume": 730111.0}, {"date": "2020-01-13", "close": 34.09, "volume": 640588.0}, {"date": "2020-01-14", "close": 34.04, "volume": 925446.0}, {"date": "2020-01-15", "close": 34.11, "volume": 850113.0}, {"date": "2020-01-16", "close": 34.39, "volume": 830198.0}, {"date": "2020-01-17", "close": 34.51, "volume": 669581.0}, {"date": "2020-01-21", "close": 34.43, "volume": 1067215.0}, {"date": "2020-01-22", "close": 34.45, "volume": 773053.0}, {"date": "2020-01-23", "close": 34.49, "volume": 752253.0}, {"date": "2020-01-24", "close": 34.16, "volume": 793657.0}, {"date": "2020-01-27", "close": 33.62, "volume": 845260.0}, {"date": "2020-01-28", "close": 33.97, "volume": 556766.0}, {"date": "2020-01-29", "close": 33.95, "volume": 557289.0}, {"date": "2020-01-30", "close": 34.04, "volume": 643270.0}, {"date": "2020-01-31", "close": 33.44, "volume": 814474.0}, {"date": "2020-02-03", "close": 33.68, "volume": 689898.0}, {"date": "2020-02-04", "close": 34.18, "volume": 730564.0}, {"date": "2020-02-05", "close": 34.57, "volume": 649335.0}, {"date": "2020-02-06", "close": 34.7, "volume": 568937.0}, {"date": "2020-02-07", "close": 34.52, "volume": 916420.0}, {"date": "2020-02-10", "close": 34.78, "volume": 417489.0}, {"date": "2020-02-11", "close": 34.835, "volume": 600309.0}, {"date": "2020-02-12", "close": 35.05, "volume": 495730.0}, {"date": "2020-02-13", "close": 35.0, "volume": 922720.0}, {"date": "2020-02-14", "close": 35.078, "volume": 545024.0}, {"date": "2020-02-18", "close": 34.975, "volume": 612209.0}, {"date": "2020-02-19", "close": 35.15, "volume": 575940.0}, {"date": "2020-02-20", "close": 35.01, "volume": 677277.0}, {"date": "2020-02-21", "close": 34.64, "volume": 618250.0}, {"date": "2020-02-24", "close": 33.49, "volume": 1677768.0}, {"date": "2020-02-25", "close": 32.52, "volume": 1862206.0}, {"date": "2020-02-26", "close": 32.37, "volume": 1800854.0}, {"date": "2020-02-27", "close": 30.98, "volume": 2719552.0}, {"date": "2020-02-28", "close": 30.74, "volume": 2421800.0}, {"date": "2020-03-02", "close": 32.1, "volume": 1225922.0}, {"date": "2020-03-03", "close": 31.17, "volume": 2647561.0}, {"date": "2020-03-04", "close": 32.5, "volume": 1073885.0}, {"date": "2020-03-05", "close": 31.41, "volume": 683043.0}, {"date": "2020-03-06", "close": 30.8682, "volume": 1160084.0}, {"date": "2020-03-09", "close": 28.51, "volume": 2720209.0}, {"date": "2020-03-10", "close": 29.91, "volume": 1503178.0}, {"date": "2020-03-11", "close": 28.47, "volume": 1452475.0}, {"date": "2020-03-12", "close": 25.79, "volume": 3548914.0}, {"date": "2020-03-13", "close": 26.78, "volume": 2981310.0}, {"date": "2020-03-16", "close": 27.01, "volume": 1972347.0}, {"date": "2020-03-17", "close": 26.94, "volume": 2457106.0}, {"date": "2020-03-18", "close": 26.92, "volume": 2089491.0}, {"date": "2020-03-19", "close": 26.94, "volume": 1257879.0}, {"date": "2020-03-20", "close": 27.02, "volume": 2857719.0}, {"date": "2020-03-23", "close": 27.005, "volume": 2914408.0}, {"date": "2020-03-24", "close": 26.95, "volume": 2180936.0}, {"date": "2020-03-25", "close": 27.0, "volume": 1852054.0}, {"date": "2020-03-26", "close": 27.08, "volume": 2161685.0}, {"date": "2020-03-27", "close": 27.02, "volume": 1260231.0}, {"date": "2020-03-30", "close": 27.0294, "volume": 970593.0}, {"date": "2020-03-31", "close": 27.01, "volume": 1141525.0}, {"date": "2020-04-01", "close": 26.99, "volume": 1035519.0}, {"date": "2020-04-02", "close": 27.0, "volume": 1140839.0}, {"date": "2020-04-03", "close": 27.0, "volume": 454801.0}, {"date": "2020-04-06", "close": 27.0, "volume": 515352.0}, {"date": "2020-04-07", "close": 26.98, "volume": 962615.0}, {"date": "2020-04-08", "close": 26.9968, "volume": 905013.0}, {"date": "2020-04-09", "close": 27.0, "volume": 1169446.0}, {"date": "2020-04-13", "close": 26.98, "volume": 665206.0}, {"date": "2020-04-14", "close": 26.98, "volume": 917063.0}, {"date": "2020-04-15", "close": 26.98, "volume": 1665892.0}, {"date": "2020-04-16", "close": 26.98, "volume": 740941.0}, {"date": "2020-04-17", "close": 27.0, "volume": 926930.0}, {"date": "2020-04-20", "close": 27.0, "volume": 643949.0}, {"date": "2020-04-21", "close": 26.98, "volume": 903642.0}, {"date": "2020-04-22", "close": 26.985, "volume": 313064.0}, {"date": "2020-04-23", "close": 26.98, "volume": 543463.0}, {"date": "2020-04-24", "close": 26.99, "volume": 359552.0}, {"date": "2020-04-27", "close": 26.99, "volume": 663308.0}, {"date": "2020-04-28", "close": 26.98, "volume": 968945.0}, {"date": "2020-04-29", "close": 26.98, "volume": 1081517.0}, {"date": "2020-04-30", "close": 26.98, "volume": 1167308.0}, {"date": "2020-05-01", "close": 26.98, "volume": 1474205.0}, {"date": "2020-05-04", "close": 26.99, "volume": 1019130.0}, {"date": "2020-05-05", "close": 26.98, "volume": 1214875.0}, {"date": "2020-05-06", "close": 26.98, "volume": 399536.0}, {"date": "2020-05-07", "close": 27.0, "volume": 683096.0}, {"date": "2020-05-08", "close": 27.0, "volume": 418460.0}, {"date": "2020-05-11", "close": 26.99, "volume": 748552.0}, {"date": "2020-05-12", "close": 26.99, "volume": 546421.0}, {"date": "2020-05-13", "close": 26.98, "volume": 675059.0}, {"date": "2020-05-14", "close": 26.98, "volume": 506243.0}, {"date": "2020-05-15", "close": 26.99, "volume": 436788.0}, {"date": "2020-05-18", "close": 26.98, "volume": 636707.0}, {"date": "2020-05-19", "close": 26.98, "volume": 434732.0}, {"date": "2020-05-20", "close": 27.0, "volume": 946787.0}, {"date": "2020-05-21", "close": 26.99, "volume": 678217.0}, {"date": "2020-05-22", "close": 26.97, "volume": 652618.0}, {"date": "2020-05-26", "close": 26.98, "volume": 885748.0}, {"date": "2020-05-27", "close": 26.97, "volume": 1251005.0}, {"date": "2020-05-28", "close": 26.98, "volume": 1768386.0}, {"date": "2020-05-29", "close": 26.97, "volume": 789801.0}, {"date": "2020-06-01", "close": 26.97, "volume": 1501198.0}, {"date": "2020-06-02", "close": 26.95, "volume": 2047880.0}, {"date": "2020-06-03", "close": 27.33, "volume": 1594088.0}, {"date": "2020-06-04", "close": 27.29, "volume": 1138880.0}, {"date": "2020-06-05", "close": 27.97, "volume": 770028.0}, {"date": "2020-06-08", "close": 28.33, "volume": 1496523.0}, {"date": "2020-06-09", "close": 28.105, "volume": 693582.0}, {"date": "2020-06-10", "close": 27.94, "volume": 780848.0}, {"date": "2020-06-11", "close": 26.29, "volume": 1924216.0}, {"date": "2020-06-12", "close": 26.62, "volume": 2106547.0}, {"date": "2020-06-15", "close": 26.87, "volume": 856209.0}, {"date": "2020-06-16", "close": 27.36, "volume": 840374.0}, {"date": "2020-06-17", "close": 27.3, "volume": 426942.0}, {"date": "2020-06-18", "close": 27.29, "volume": 377223.0}, {"date": "2020-06-19", "close": 27.13, "volume": 719369.0}, {"date": "2020-06-22", "close": 27.31, "volume": 529871.0}, {"date": "2020-06-23", "close": 27.43, "volume": 407536.0}, {"date": "2020-06-24", "close": 26.74, "volume": 750846.0}, {"date": "2020-06-25", "close": 27.01, "volume": 1048542.0}, {"date": "2020-06-26", "close": 26.42, "volume": 752284.0}, {"date": "2020-06-29", "close": 26.75, "volume": 569512.0}, {"date": "2020-06-30", "close": 27.19, "volume": 322211.0}, {"date": "2020-07-01", "close": 27.3, "volume": 786827.0}, {"date": "2020-07-02", "close": 27.42, "volume": 827339.0}, {"date": "2020-07-06", "close": 27.85, "volume": 424138.0}, {"date": "2020-07-07", "close": 27.57, "volume": 463905.0}, {"date": "2020-07-08", "close": 27.77, "volume": 438187.0}, {"date": "2020-07-09", "close": 27.62, "volume": 552383.0}, {"date": "2020-07-10", "close": 27.91, "volume": 473306.0}, {"date": "2020-07-13", "close": 27.64, "volume": 371356.0}, {"date": "2020-07-14", "close": 28.02, "volume": 544532.0}, {"date": "2020-07-15", "close": 28.27, "volume": 636282.0}, {"date": "2020-07-16", "close": 28.17, "volume": 434009.0}, {"date": "2020-07-17", "close": 28.27, "volume": 323860.0}, {"date": "2020-07-20", "close": 28.505, "volume": 405755.0}, {"date": "2020-07-21", "close": 28.55, "volume": 478876.0}, {"date": "2020-07-22", "close": 28.72, "volume": 540116.0}, {"date": "2020-07-23", "close": 28.38, "volume": 1659055.0}, {"date": "2020-07-24", "close": 28.18, "volume": 562899.0}, {"date": "2020-07-27", "close": 28.42, "volume": 474051.0}, {"date": "2020-07-28", "close": 28.22, "volume": 311590.0}, {"date": "2020-07-29", "close": 28.56, "volume": 230972.0}, {"date": "2020-07-30", "close": 28.47, "volume": 419746.0}, {"date": "2020-07-31", "close": 28.68, "volume": 575130.0}, {"date": "2020-08-03", "close": 28.8805, "volume": 233981.0}, {"date": "2020-08-04", "close": 29.0, "volume": 403865.0}, {"date": "2020-08-05", "close": 29.2, "volume": 297744.0}, {"date": "2020-08-06", "close": 29.37, "volume": 393137.0}, {"date": "2020-08-07", "close": 29.38, "volume": 409095.0}, {"date": "2020-08-10", "close": 29.47, "volume": 288125.0}, {"date": "2020-08-11", "close": 29.22, "volume": 615439.0}, {"date": "2020-08-12", "close": 29.65, "volume": 290706.0}, {"date": "2020-08-13", "close": 29.58, "volume": 242130.0}, {"date": "2020-08-14", "close": 29.58, "volume": 182427.0}, {"date": "2020-08-17", "close": 29.67, "volume": 261114.0}, {"date": "2020-08-18", "close": 29.73, "volume": 257996.0}, {"date": "2020-08-19", "close": 29.62, "volume": 355739.0}, {"date": "2020-08-20", "close": 29.72, "volume": 272708.0}, {"date": "2020-08-21", "close": 29.82, "volume": 284823.0}, {"date": "2020-08-24", "close": 30.11, "volume": 257739.0}, {"date": "2020-08-25", "close": 30.215, "volume": 231178.0}, {"date": "2020-08-26", "close": 30.52, "volume": 455165.0}, {"date": "2020-08-27", "close": 30.6039, "volume": 274996.0}, {"date": "2020-08-28", "close": 30.8, "volume": 174138.0}, {"date": "2020-08-31", "close": 30.7, "volume": 503800.0}, {"date": "2020-09-01", "close": 30.96, "volume": 390416.0}, {"date": "2020-09-02", "close": 31.44, "volume": 867241.0}, {"date": "2020-09-03", "close": 30.33, "volume": 694809.0}, {"date": "2020-09-04", "close": 30.075, "volume": 742711.0}, {"date": "2020-09-08", "close": 29.25, "volume": 485539.0}, {"date": "2020-09-09", "close": 29.83, "volume": 396552.0}, {"date": "2020-09-10", "close": 29.34, "volume": 347274.0}, {"date": "2020-09-11", "close": 29.36, "volume": 468699.0}, {"date": "2020-09-14", "close": 29.75, "volume": 256931.0}, {"date": "2020-09-15", "close": 29.87, "volume": 280648.0}, {"date": "2020-09-16", "close": 29.74, "volume": 369352.0}, {"date": "2020-09-17", "close": 29.5, "volume": 472687.0}, {"date": "2020-09-18", "close": 29.16, "volume": 345822.0}, {"date": "2020-09-21", "close": 28.82, "volume": 467849.0}, {"date": "2020-09-22", "close": 29.11, "volume": 212815.0}, {"date": "2020-09-23", "close": 28.43, "volume": 180971.0}, {"date": "2020-09-24", "close": 28.54, "volume": 302745.0}, {"date": "2020-09-25", "close": 28.97, "volume": 549032.0}, {"date": "2020-09-28", "close": 29.43, "volume": 238021.0}, {"date": "2020-09-29", "close": 29.29, "volume": 152387.0}, {"date": "2020-09-30", "close": 29.53, "volume": 224458.0}, {"date": "2020-10-01", "close": 29.65, "volume": 441457.0}, {"date": "2020-10-02", "close": 29.38, "volume": 348820.0}, {"date": "2020-10-05", "close": 29.95, "volume": 242472.0}, {"date": "2020-10-06", "close": 29.57, "volume": 193296.0}, {"date": "2020-10-07", "close": 30.03, "volume": 475730.0}, {"date": "2020-10-08", "close": 30.29, "volume": 219126.0}, {"date": "2020-10-09", "close": 30.56, "volume": 298600.0}, {"date": "2020-10-12", "close": 31.06, "volume": 259853.0}, {"date": "2020-10-13", "close": 30.86, "volume": 847602.0}, {"date": "2020-10-14", "close": 30.66, "volume": 330290.0}, {"date": "2020-10-15", "close": 30.61, "volume": 231557.0}, {"date": "2020-10-16", "close": 30.62, "volume": 166752.0}, {"date": "2020-10-19", "close": 30.12, "volume": 179092.0}, {"date": "2020-10-20", "close": 30.29, "volume": 779366.0}, {"date": "2020-10-21", "close": 30.2, "volume": 237250.0}, {"date": "2020-10-22", "close": 30.36, "volume": 221986.0}, {"date": "2020-10-23", "close": 30.43, "volume": 216453.0}, {"date": "2020-10-26", "close": 29.9, "volume": 250584.0}, {"date": "2020-10-27", "close": 29.8, "volume": 336297.0}, {"date": "2020-10-28", "close": 28.76, "volume": 243154.0}, {"date": "2020-10-29", "close": 29.0701, "volume": 256965.0}, {"date": "2020-10-30", "close": 28.76, "volume": 324320.0}, {"date": "2020-11-02", "close": 29.08, "volume": 371613.0}, {"date": "2020-11-03", "close": 29.63, "volume": 165654.0}, {"date": "2020-11-04", "close": 30.27, "volume": 285070.0}, {"date": "2020-11-05", "close": 30.84, "volume": 165320.0}, {"date": "2020-11-06", "close": 30.84, "volume": 820847.0}, {"date": "2020-11-09", "close": 31.1999, "volume": 359859.0}, {"date": "2020-11-10", "close": 31.18, "volume": 234087.0}, {"date": "2020-11-11", "close": 31.42, "volume": 205362.0}, {"date": "2020-11-12", "close": 31.11, "volume": 176108.0}, {"date": "2020-11-13", "close": 31.56, "volume": 144368.0}, {"date": "2020-11-16", "close": 31.92, "volume": 309698.0}, {"date": "2020-11-17", "close": 31.75, "volume": 227210.0}, {"date": "2020-11-18", "close": 31.38, "volume": 175133.0}, {"date": "2020-11-19", "close": 31.53, "volume": 207814.0}, {"date": "2020-11-20", "close": 31.29, "volume": 177986.0}, {"date": "2020-11-23", "close": 31.48, "volume": 178807.0}, {"date": "2020-11-24", "close": 31.99, "volume": 159600.0}, {"date": "2020-11-25", "close": 31.93, "volume": 167985.0}, {"date": "2020-11-27", "close": 32.04, "volume": 69943.0}, {"date": "2020-11-30", "close": 31.87, "volume": 231211.0}, {"date": "2020-12-01", "close": 32.23, "volume": 167285.0}, {"date": "2020-12-02", "close": 32.29, "volume": 149097.0}, {"date": "2020-12-03", "close": 32.27, "volume": 183388.0}, {"date": "2020-12-04", "close": 32.56, "volume": 814316.0}, {"date": "2020-12-07", "close": 32.51, "volume": 191309.0}, {"date": "2020-12-08", "close": 32.59, "volume": 198487.0}, {"date": "2020-12-09", "close": 32.32, "volume": 392532.0}, {"date": "2020-12-10", "close": 32.3, "volume": 159982.0}, {"date": "2020-12-11", "close": 32.26, "volume": 317709.0}, {"date": "2020-12-14", "close": 32.1, "volume": 188791.0}, {"date": "2020-12-15", "close": 32.51, "volume": 91074.0}, {"date": "2020-12-16", "close": 32.58, "volume": 260519.0}, {"date": "2020-12-17", "close": 32.77, "volume": 135768.0}, {"date": "2020-12-18", "close": 32.66, "volume": 294523.0}, {"date": "2020-12-21", "close": 32.155, "volume": 227929.0}, {"date": "2020-12-22", "close": 32.11, "volume": 190323.0}, {"date": "2020-12-23", "close": 32.145, "volume": 182512.0}, {"date": "2020-12-24", "close": 32.26, "volume": 78196.0}, {"date": "2020-12-28", "close": 32.54, "volume": 257705.0}, {"date": "2020-12-29", "close": 32.47, "volume": 168570.0}, {"date": "2020-12-30", "close": 32.52, "volume": 193917.0}, {"date": "2020-12-31", "close": 32.72, "volume": 211720.0}, {"date": "2021-01-04", "close": 32.23, "volume": 691134.0}, {"date": "2021-01-05", "close": 32.4601, "volume": 380862.0}, {"date": "2021-01-06", "close": 32.67, "volume": 343968.0}, {"date": "2021-01-07", "close": 33.17, "volume": 303169.0}, {"date": "2021-01-08", "close": 33.34, "volume": 444682.0}, {"date": "2021-01-11", "close": 33.1275, "volume": 175514.0}, {"date": "2021-01-12", "close": 33.16, "volume": 259332.0}, {"date": "2021-01-13", "close": 33.22, "volume": 239335.0}, {"date": "2021-01-14", "close": 33.11, "volume": 147906.0}, {"date": "2021-01-15", "close": 32.87, "volume": 257893.0}, {"date": "2021-01-19", "close": 33.11, "volume": 141213.0}, {"date": "2021-01-20", "close": 33.58, "volume": 134332.0}, {"date": "2021-01-21", "close": 33.61, "volume": 257231.0}, {"date": "2021-01-22", "close": 33.5, "volume": 140002.0}, {"date": "2021-01-25", "close": 33.605, "volume": 194235.0}, {"date": "2021-01-26", "close": 33.58, "volume": 208081.0}, {"date": "2021-01-27", "close": 32.71, "volume": 265159.0}, {"date": "2021-01-28", "close": 33.02, "volume": 183389.0}, {"date": "2021-01-29", "close": 32.37, "volume": 341079.0}, {"date": "2021-02-01", "close": 32.88, "volume": 161646.0}, {"date": "2021-02-02", "close": 33.34, "volume": 433529.0}, {"date": "2021-02-03", "close": 33.37, "volume": 155249.0}, {"date": "2021-02-04", "close": 33.75, "volume": 229328.0}, {"date": "2021-02-05", "close": 33.88, "volume": 196772.0}, {"date": "2021-02-08", "close": 34.16, "volume": 248617.0}, {"date": "2021-02-09", "close": 34.11, "volume": 157840.0}, {"date": "2021-02-10", "close": 34.08, "volume": 314352.0}, {"date": "2021-02-11", "close": 34.17, "volume": 181766.0}, {"date": "2021-02-12", "close": 34.33, "volume": 141403.0}, {"date": "2021-02-16", "close": 34.28, "volume": 179441.0}, {"date": "2021-02-17", "close": 34.29, "volume": 159679.0}, {"date": "2021-02-18", "close": 34.15, "volume": 137798.0}, {"date": "2021-02-19", "close": 34.0849, "volume": 110901.0}, {"date": "2021-02-22", "close": 33.83, "volume": 127577.0}, {"date": "2021-02-23", "close": 33.9, "volume": 176609.0}, {"date": "2021-02-24", "close": 34.27, "volume": 133256.0}, {"date": "2021-02-25", "close": 33.44, "volume": 147383.0}, {"date": "2021-02-26", "close": 33.25, "volume": 129115.0}, {"date": "2021-03-01", "close": 34.03, "volume": 221555.0}, {"date": "2021-03-02", "close": 33.77, "volume": 142715.0}, {"date": "2021-03-03", "close": 33.35, "volume": 137420.0}, {"date": "2021-03-04", "close": 32.9, "volume": 158930.0}, {"date": "2021-03-05", "close": 33.57, "volume": 152479.0}, {"date": "2021-03-08", "close": 33.38, "volume": 244789.0}, {"date": "2021-03-09", "close": 33.84, "volume": 84175.0}, {"date": "2021-03-10", "close": 34.05, "volume": 137209.0}, {"date": "2021-03-11", "close": 34.41, "volume": 221013.0}, {"date": "2021-03-12", "close": 34.4369, "volume": 166875.0}, {"date": "2021-03-15", "close": 34.67, "volume": 187666.0}, {"date": "2021-03-16", "close": 34.59, "volume": 130334.0}, {"date": "2021-03-17", "close": 34.71, "volume": 157375.0}, {"date": "2021-03-18", "close": 34.21, "volume": 91062.0}, {"date": "2021-03-19", "close": 34.19, "volume": 151246.0}, {"date": "2021-03-22", "close": 34.42, "volume": 106731.0}, {"date": "2021-03-23", "close": 34.14, "volume": 129085.0}, {"date": "2021-03-24", "close": 34.0, "volume": 110974.0}, {"date": "2021-03-25", "close": 34.17, "volume": 110232.0}, {"date": "2021-03-26", "close": 34.72, "volume": 110868.0}, {"date": "2021-03-29", "close": 34.68, "volume": 122912.0}, {"date": "2021-03-30", "close": 34.59, "volume": 133045.0}, {"date": "2021-03-31", "close": 34.74, "volume": 144604.0}, {"date": "2021-04-01", "close": 35.11, "volume": 181533.0}, {"date": "2021-04-05", "close": 35.6, "volume": 262844.0}, {"date": "2021-04-06", "close": 35.57, "volume": 155727.0}, {"date": "2021-04-07", "close": 35.64, "volume": 98493.0}, {"date": "2021-04-08", "close": 35.795, "volume": 152790.0}, {"date": "2021-04-09", "close": 36.06, "volume": 115684.0}, {"date": "2021-04-12", "close": 36.07, "volume": 104721.0}, {"date": "2021-04-13", "close": 36.18, "volume": 351636.0}, {"date": "2021-04-14", "close": 36.03, "volume": 186056.0}, {"date": "2021-04-15", "close": 36.43, "volume": 129242.0}, {"date": "2021-04-16", "close": 36.55, "volume": 183324.0}, {"date": "2021-04-19", "close": 36.4, "volume": 70928.0}, {"date": "2021-04-20", "close": 36.11, "volume": 102631.0}, {"date": "2021-04-21", "close": 36.44, "volume": 170871.0}, {"date": "2021-04-22", "close": 36.15, "volume": 110632.0}, {"date": "2021-04-23", "close": 36.51, "volume": 116682.0}, {"date": "2021-04-26", "close": 36.61, "volume": 234895.0}, {"date": "2021-04-27", "close": 36.6, "volume": 58273.0}, {"date": "2021-04-28", "close": 36.55, "volume": 92170.0}, {"date": "2021-04-29", "close": 36.82, "volume": 131691.0}, {"date": "2021-04-30", "close": 36.54, "volume": 133008.0}, {"date": "2021-05-03", "close": 36.63, "volume": 145850.0}, {"date": "2021-05-04", "close": 36.4, "volume": 136637.0}, {"date": "2021-05-05", "close": 36.43, "volume": 102766.0}, {"date": "2021-05-06", "close": 36.71, "volume": 94343.0}, {"date": "2021-05-07", "close": 36.995, "volume": 104687.0}, {"date": "2021-05-10", "close": 36.6002, "volume": 119172.0}, {"date": "2021-05-11", "close": 36.29, "volume": 140635.0}, {"date": "2021-05-12", "close": 35.52, "volume": 197881.0}, {"date": "2021-05-13", "close": 35.957, "volume": 95448.0}, {"date": "2021-05-14", "close": 36.48, "volume": 132357.0}, {"date": "2021-05-17", "close": 36.39, "volume": 123543.0}, {"date": "2021-05-18", "close": 36.105, "volume": 124483.0}, {"date": "2021-05-19", "close": 35.99, "volume": 121487.0}, {"date": "2021-05-20", "close": 36.36, "volume": 90249.0}, {"date": "2021-05-21", "close": 36.35, "volume": 80882.0}, {"date": "2021-05-24", "close": 36.69, "volume": 101954.0}, {"date": "2021-05-25", "close": 36.65, "volume": 84338.0}, {"date": "2021-05-26", "close": 36.7, "volume": 134985.0}, {"date": "2021-05-27", "close": 36.81, "volume": 117522.0}, {"date": "2021-05-28", "close": 36.77, "volume": 152884.0}, {"date": "2021-06-01", "close": 36.74, "volume": 116575.0}, {"date": "2021-06-02", "close": 36.82, "volume": 73913.0}, {"date": "2021-06-03", "close": 36.68, "volume": 138499.0}, {"date": "2021-06-04", "close": 37.0, "volume": 101520.0}, {"date": "2021-06-07", "close": 36.99, "volume": 117720.0}, {"date": "2021-06-08", "close": 36.98, "volume": 141799.0}, {"date": "2021-06-09", "close": 36.92, "volume": 103115.0}, {"date": "2021-06-10", "close": 37.1, "volume": 100780.0}, {"date": "2021-06-11", "close": 37.15, "volume": 175698.0}, {"date": "2021-06-14", "close": 37.24, "volume": 104461.0}, {"date": "2021-06-15", "close": 37.14, "volume": 92934.0}, {"date": "2021-06-16", "close": 36.94, "volume": 166729.0}, {"date": "2021-06-17", "close": 36.95, "volume": 95212.0}, {"date": "2021-06-18", "close": 36.44, "volume": 96490.0}, {"date": "2021-06-21", "close": 36.97, "volume": 172693.0}, {"date": "2021-06-22", "close": 37.17, "volume": 171503.0}, {"date": "2021-06-23", "close": 37.12, "volume": 100138.0}, {"date": "2021-06-24", "close": 37.35, "volume": 76542.0}, {"date": "2021-06-25", "close": 37.47, "volume": 83476.0}, {"date": "2021-06-28", "close": 37.56, "volume": 100419.0}, {"date": "2021-06-29", "close": 37.5684, "volume": 64678.0}, {"date": "2021-06-30", "close": 37.6, "volume": 99868.0}, {"date": "2021-07-01", "close": 37.8, "volume": 85140.0}, {"date": "2021-07-02", "close": 38.09, "volume": 71156.0}, {"date": "2021-07-06", "close": 38.01, "volume": 72880.0}, {"date": "2021-07-07", "close": 38.14, "volume": 68032.0}, {"date": "2021-07-08", "close": 37.8, "volume": 104362.0}, {"date": "2021-07-09", "close": 38.24, "volume": 59548.0}, {"date": "2021-07-12", "close": 38.38, "volume": 84540.0}, {"date": "2021-07-13", "close": 38.25, "volume": 75777.0}, {"date": "2021-07-14", "close": 38.31, "volume": 66657.0}, {"date": "2021-07-15", "close": 38.17, "volume": 97805.0}, {"date": "2021-07-16", "close": 37.87, "volume": 59226.0}, {"date": "2021-07-19", "close": 37.31, "volume": 168553.0}, {"date": "2021-07-20", "close": 37.86, "volume": 111516.0}, {"date": "2021-07-21", "close": 38.15, "volume": 184825.0}, {"date": "2021-07-22", "close": 38.22, "volume": 80286.0}, {"date": "2021-07-23", "close": 38.59, "volume": 77827.0}, {"date": "2021-07-26", "close": 38.72, "volume": 75671.0}, {"date": "2021-07-27", "close": 38.53, "volume": 144590.0}, {"date": "2021-07-28", "close": 38.53, "volume": 90415.0}, {"date": "2021-07-29", "close": 38.67, "volume": 63126.0}, {"date": "2021-07-30", "close": 38.47, "volume": 88497.0}, {"date": "2021-08-02", "close": 38.4, "volume": 79575.0}, {"date": "2021-08-03", "close": 38.7, "volume": 101275.0}, {"date": "2021-08-04", "close": 38.53, "volume": 92122.0}, {"date": "2021-08-05", "close": 38.76, "volume": 107774.0}, {"date": "2021-08-06", "close": 38.82, "volume": 79245.0}, {"date": "2021-08-09", "close": 38.79, "volume": 67741.0}, {"date": "2021-08-10", "close": 38.83, "volume": 62891.0}, {"date": "2021-08-11", "close": 38.93, "volume": 66986.0}, {"date": "2021-08-12", "close": 39.05, "volume": 54118.0}, {"date": "2021-08-13", "close": 39.13, "volume": 168921.0}, {"date": "2021-08-16", "close": 39.22, "volume": 40023.0}, {"date": "2021-08-17", "close": 38.95, "volume": 119294.0}, {"date": "2021-08-18", "close": 38.54, "volume": 89940.0}, {"date": "2021-08-19", "close": 38.59, "volume": 103054.0}, {"date": "2021-08-20", "close": 38.9, "volume": 92970.0}, {"date": "2021-08-23", "close": 39.23, "volume": 54662.0}, {"date": "2021-08-24", "close": 39.29, "volume": 120657.0}, {"date": "2021-08-25", "close": 39.38, "volume": 63482.0}, {"date": "2021-08-26", "close": 39.14, "volume": 67169.0}, {"date": "2021-08-27", "close": 39.495, "volume": 67100.0}, {"date": "2021-08-30", "close": 39.67, "volume": 63289.0}, {"date": "2021-08-31", "close": 39.62, "volume": 63132.0}, {"date": "2021-09-01", "close": 39.63, "volume": 98709.0}, {"date": "2021-09-02", "close": 39.74, "volume": 42667.0}, {"date": "2021-09-03", "close": 39.73, "volume": 47708.0}, {"date": "2021-09-07", "close": 39.59, "volume": 68922.0}, {"date": "2021-09-08", "close": 39.53, "volume": 70897.0}, {"date": "2021-09-09", "close": 39.355, "volume": 62477.0}, {"date": "2021-09-10", "close": 39.08, "volume": 115348.0}, {"date": "2021-09-13", "close": 39.16, "volume": 45412.0}, {"date": "2021-09-14", "close": 38.95, "volume": 65934.0}, {"date": "2021-09-15", "close": 39.25, "volume": 82431.0}, {"date": "2021-09-16", "close": 39.2, "volume": 119577.0}, {"date": "2021-09-17", "close": 38.85, "volume": 67951.0}, {"date": "2021-09-20", "close": 38.2, "volume": 98307.0}, {"date": "2021-09-21", "close": 38.15, "volume": 109861.0}, {"date": "2021-09-22", "close": 38.52, "volume": 110349.0}, {"date": "2021-09-23", "close": 38.99, "volume": 85618.0}, {"date": "2021-09-24", "close": 39.04, "volume": 42148.0}, {"date": "2021-09-27", "close": 38.92, "volume": 60669.0}, {"date": "2021-09-28", "close": 38.15, "volume": 148036.0}, {"date": "2021-09-29", "close": 38.21, "volume": 60821.0}, {"date": "2021-09-30", "close": 37.73, "volume": 79746.0}, {"date": "2021-10-01", "close": 38.16, "volume": 76650.0}, {"date": "2021-10-04", "close": 37.72, "volume": 161567.0}, {"date": "2021-10-05", "close": 38.08, "volume": 71744.0}, {"date": "2021-10-06", "close": 38.26, "volume": 132033.0}, {"date": "2021-10-07", "close": 38.57, "volume": 104172.0}, {"date": "2021-10-08", "close": 38.5, "volume": 75897.0}, {"date": "2021-10-11", "close": 38.24, "volume": 99054.0}, {"date": "2021-10-12", "close": 38.1634, "volume": 65413.0}, {"date": "2021-10-13", "close": 38.26, "volume": 129735.0}, {"date": "2021-10-14", "close": 38.91, "volume": 71265.0}, {"date": "2021-10-15", "close": 39.19, "volume": 45229.0}, {"date": "2021-10-18", "close": 39.35, "volume": 71790.0}, {"date": "2021-10-19", "close": 39.65, "volume": 51412.0}, {"date": "2021-10-20", "close": 39.75, "volume": 54785.0}, {"date": "2021-10-21", "close": 39.87, "volume": 76773.0}, {"date": "2021-10-22", "close": 39.85, "volume": 58867.0}, {"date": "2021-10-25", "close": 40.03, "volume": 105030.0}, {"date": "2021-10-26", "close": 40.11, "volume": 83409.0}, {"date": "2021-10-27", "close": 39.92, "volume": 73422.0}, {"date": "2021-10-28", "close": 40.3, "volume": 32035.0}, {"date": "2021-10-29", "close": 40.39, "volume": 65141.0}, {"date": "2021-11-01", "close": 40.4397, "volume": 84392.0}, {"date": "2021-11-02", "close": 40.61, "volume": 75117.0}, {"date": "2021-11-03", "close": 40.84, "volume": 70900.0}, {"date": "2021-11-04", "close": 41.05, "volume": 121990.0}, {"date": "2021-11-05", "close": 41.2, "volume": 83231.0}, {"date": "2021-11-08", "close": 41.24, "volume": 65911.0}, {"date": "2021-11-09", "close": 41.07, "volume": 106264.0}, {"date": "2021-11-10", "close": 40.79, "volume": 70351.0}, {"date": "2021-11-11", "close": 40.7883, "volume": 35444.0}, {"date": "2021-11-12", "close": 41.07, "volume": 39459.0}, {"date": "2021-11-15", "close": 41.07, "volume": 67902.0}, {"date": "2021-11-16", "close": 41.22, "volume": 72817.0}, {"date": "2021-11-17", "close": 41.13, "volume": 72540.0}, {"date": "2021-11-18", "close": 41.3, "volume": 65686.0}, {"date": "2021-11-19", "close": 41.24, "volume": 66883.0}, {"date": "2021-11-22", "close": 41.12, "volume": 200972.0}, {"date": "2021-11-23", "close": 41.19, "volume": 96532.0}, {"date": "2021-11-24", "close": 41.28, "volume": 39310.0}, {"date": "2021-11-26", "close": 40.4, "volume": 52923.0}, {"date": "2021-11-29", "close": 40.89, "volume": 148849.0}, {"date": "2021-11-30", "close": 40.129, "volume": 100089.0}, {"date": "2021-12-01", "close": 39.63, "volume": 78934.0}, {"date": "2021-12-02", "close": 40.21, "volume": 79515.0}, {"date": "2021-12-03", "close": 39.84, "volume": 82091.0}, {"date": "2021-12-06", "close": 40.32, "volume": 100347.0}, {"date": "2021-12-07", "close": 41.14, "volume": 60052.0}, {"date": "2021-12-08", "close": 41.29, "volume": 90901.0}, {"date": "2021-12-09", "close": 40.98, "volume": 149299.0}, {"date": "2021-12-10", "close": 41.37, "volume": 80140.0}, {"date": "2021-12-13", "close": 40.98, "volume": 69403.0}, {"date": "2021-12-14", "close": 40.7, "volume": 65663.0}, {"date": "2021-12-15", "close": 41.38, "volume": 87511.0}, {"date": "2021-12-16", "close": 40.99, "volume": 120166.0}, {"date": "2021-12-17", "close": 40.56, "volume": 57305.0}, {"date": "2021-12-20", "close": 40.1, "volume": 244721.0}, {"date": "2021-12-21", "close": 40.83, "volume": 65711.0}, {"date": "2021-12-22", "close": 41.23, "volume": 85558.0}, {"date": "2021-12-23", "close": 41.2, "volume": 42663.0}, {"date": "2021-12-27", "close": 41.74, "volume": 187780.0}, {"date": "2021-12-28", "close": 41.76, "volume": 214270.0}, {"date": "2021-12-29", "close": 41.8, "volume": 114140.0}, {"date": "2021-12-30", "close": 41.68, "volume": 142343.0}, {"date": "2021-12-31", "close": 41.54, "volume": 122068.0}, {"date": "2022-01-03", "close": 41.79, "volume": 95618.0}, {"date": "2022-01-04", "close": 41.78, "volume": 82201.0}, {"date": "2022-01-05", "close": 40.99, "volume": 96581.0}, {"date": "2022-01-06", "close": 40.95, "volume": 80809.0}, {"date": "2022-01-07", "close": 40.77, "volume": 258214.0}, {"date": "2022-01-10", "close": 40.73, "volume": 222023.0}, {"date": "2022-01-11", "close": 41.1, "volume": 64308.0}, {"date": "2022-01-12", "close": 41.2, "volume": 65826.0}, {"date": "2022-01-13", "close": 40.66, "volume": 94102.0}, {"date": "2022-01-14", "close": 40.64, "volume": 86510.0}, {"date": "2022-01-18", "close": 39.95, "volume": 174918.0}, {"date": "2022-01-19", "close": 39.51, "volume": 106016.0}, {"date": "2022-01-20", "close": 39.1, "volume": 105257.0}, {"date": "2022-01-21", "close": 38.38, "volume": 312296.0}, {"date": "2022-01-24", "close": 38.48, "volume": 265815.0}, {"date": "2022-01-25", "close": 38.0, "volume": 236697.0}, {"date": "2022-01-26", "close": 37.93, "volume": 430511.0}, {"date": "2022-01-27", "close": 37.73, "volume": 172038.0}, {"date": "2022-01-28", "close": 38.59, "volume": 141632.0}, {"date": "2022-01-31", "close": 39.36, "volume": 100461.0}, {"date": "2022-02-01", "close": 39.62, "volume": 105248.0}, {"date": "2022-02-02", "close": 39.99, "volume": 114920.0}, {"date": "2022-02-03", "close": 39.06, "volume": 255360.0}, {"date": "2022-02-04", "close": 39.28, "volume": 148579.0}, {"date": "2022-02-07", "close": 39.1, "volume": 1096468.0}, {"date": "2022-02-08", "close": 39.45, "volume": 134652.0}, {"date": "2022-02-09", "close": 40.0, "volume": 147970.0}, {"date": "2022-02-10", "close": 39.29, "volume": 193125.0}, {"date": "2022-02-11", "close": 38.54, "volume": 209438.0}, {"date": "2022-02-14", "close": 38.41, "volume": 135681.0}, {"date": "2022-02-15", "close": 39.02, "volume": 312589.0}, {"date": "2022-02-16", "close": 39.0699, "volume": 262138.0}, {"date": "2022-02-17", "close": 38.24, "volume": 136224.0}, {"date": "2022-02-18", "close": 37.96, "volume": 267179.0}, {"date": "2022-02-22", "close": 37.57, "volume": 445173.0}, {"date": "2022-02-23", "close": 36.87, "volume": 181954.0}, {"date": "2022-02-24", "close": 37.44, "volume": 254589.0}, {"date": "2022-02-25", "close": 38.27, "volume": 236221.0}, {"date": "2022-02-28", "close": 38.21, "volume": 418549.0}, {"date": "2022-03-01", "close": 37.96, "volume": 403863.0}, {"date": "2022-03-02", "close": 38.3, "volume": 568456.0}, {"date": "2022-03-03", "close": 38.19, "volume": 230446.0}, {"date": "2022-03-04", "close": 38.03, "volume": 326443.0}, {"date": "2022-03-07", "close": 37.49, "volume": 244878.0}, {"date": "2022-03-08", "close": 37.33, "volume": 335462.0}, {"date": "2022-03-09", "close": 37.8, "volume": 292241.0}, {"date": "2022-03-10", "close": 37.71, "volume": 122411.0}, {"date": "2022-03-11", "close": 37.5, "volume": 192068.0}, {"date": "2022-03-14", "close": 37.35, "volume": 77040.0}, {"date": "2022-03-15", "close": 37.74, "volume": 105186.0}, {"date": "2022-03-16", "close": 38.16, "volume": 56062.0}, {"date": "2022-03-17", "close": 38.4, "volume": 105549.0}, {"date": "2022-03-18", "close": 38.61, "volume": 74518.0}, {"date": "2022-03-21", "close": 38.62, "volume": 103667.0}, {"date": "2022-03-22", "close": 38.82, "volume": 84580.0}, {"date": "2022-03-23", "close": 38.6, "volume": 94885.0}, {"date": "2022-03-24", "close": 38.88, "volume": 81939.0}, {"date": "2022-03-25", "close": 38.96, "volume": 128921.0}, {"date": "2022-03-28", "close": 39.23, "volume": 217673.0}, {"date": "2022-03-29", "close": 39.7, "volume": 156748.0}, {"date": "2022-03-30", "close": 39.47, "volume": 370775.0}, {"date": "2022-03-31", "close": 38.84, "volume": 115989.0}, {"date": "2022-04-01", "close": 38.98, "volume": 136990.0}, {"date": "2022-04-04", "close": 39.3, "volume": 118607.0}, {"date": "2022-04-05", "close": 38.83, "volume": 98597.0}, {"date": "2022-04-06", "close": 38.45, "volume": 257898.0}, {"date": "2022-04-07", "close": 38.62, "volume": 112254.0}, {"date": "2022-04-08", "close": 38.53, "volume": 160454.0}, {"date": "2022-04-11", "close": 37.89, "volume": 83574.0}, {"date": "2022-04-12", "close": 37.74, "volume": 200959.0}, {"date": "2022-04-13", "close": 38.16, "volume": 214780.0}, {"date": "2022-04-14", "close": 37.69, "volume": 135268.0}, {"date": "2022-04-18", "close": 37.67, "volume": 103707.0}, {"date": "2022-04-19", "close": 38.28, "volume": 119172.0}, {"date": "2022-04-20", "close": 38.31, "volume": 134399.0}, {"date": "2022-04-21", "close": 37.99, "volume": 149752.0}, {"date": "2022-04-22", "close": 37.46, "volume": 221712.0}, {"date": "2022-04-25", "close": 37.56, "volume": 171397.0}, {"date": "2022-04-26", "close": 37.08, "volume": 212022.0}, {"date": "2022-04-27", "close": 37.08, "volume": 223955.0}, {"date": "2022-04-28", "close": 37.52, "volume": 143000.0}, {"date": "2022-04-29", "close": 37.5, "volume": 157548.0}, {"date": "2022-05-02", "close": 37.54, "volume": 801394.0}, {"date": "2022-05-03", "close": 37.53, "volume": 1358323.0}, {"date": "2022-05-04", "close": 37.53, "volume": 1465074.0}, {"date": "2022-05-05", "close": 37.53, "volume": 811523.0}, {"date": "2022-05-06", "close": 37.53, "volume": 2120318.0}, {"date": "2022-05-09", "close": 37.54, "volume": 2465760.0}, {"date": "2022-05-10", "close": 37.54, "volume": 1044581.0}, {"date": "2022-05-11", "close": 37.54, "volume": 925040.0}, {"date": "2022-05-12", "close": 37.53, "volume": 822008.0}, {"date": "2022-05-13", "close": 37.53, "volume": 419202.0}, {"date": "2022-05-16", "close": 37.53, "volume": 310893.0}, {"date": "2022-05-17", "close": 37.52, "volume": 227883.0}, {"date": "2022-05-18", "close": 37.53, "volume": 234363.0}, {"date": "2022-05-19", "close": 37.54, "volume": 698912.0}, {"date": "2022-05-20", "close": 37.53, "volume": 472608.0}, {"date": "2022-05-23", "close": 37.53, "volume": 227380.0}, {"date": "2022-05-24", "close": 37.53, "volume": 179323.0}, {"date": "2022-05-25", "close": 37.53, "volume": 189812.0}, {"date": "2022-05-26", "close": 37.53, "volume": 236465.0}, {"date": "2022-05-27", "close": 37.54, "volume": 125936.0}, {"date": "2022-05-31", "close": 37.55, "volume": 170841.0}, {"date": "2022-06-01", "close": 37.55, "volume": 318103.0}, {"date": "2022-06-02", "close": 37.55, "volume": 194302.0}, {"date": "2022-06-03", "close": 37.55, "volume": 156626.0}, {"date": "2022-06-06", "close": 37.53, "volume": 155617.0}, {"date": "2022-06-07", "close": 37.52, "volume": 235226.0}, {"date": "2022-06-08", "close": 37.53, "volume": 180914.0}, {"date": "2022-06-09", "close": 37.54, "volume": 145008.0}, {"date": "2022-06-10", "close": 37.54, "volume": 204519.0}, {"date": "2022-06-13", "close": 37.56, "volume": 763703.0}, {"date": "2022-06-14", "close": 37.52, "volume": 251134.0}, {"date": "2022-06-15", "close": 37.54, "volume": 253370.0}, {"date": "2022-06-16", "close": 37.53, "volume": 364890.0}, {"date": "2022-06-17", "close": 37.54, "volume": 310774.0}, {"date": "2022-06-21", "close": 37.55, "volume": 151991.0}, {"date": "2022-06-22", "close": 37.55, "volume": 119152.0}, {"date": "2022-06-23", "close": 37.56, "volume": 2051795.0}, {"date": "2022-06-24", "close": 37.56, "volume": 619273.0}, {"date": "2022-06-27", "close": 37.55, "volume": 1458957.0}, {"date": "2022-06-28", "close": 37.55, "volume": 162879.0}, {"date": "2022-06-29", "close": 37.54, "volume": 215186.0}, {"date": "2022-06-30", "close": 37.56, "volume": 248856.0}, {"date": "2022-07-01", "close": 37.56, "volume": 273305.0}, {"date": "2022-07-05", "close": 37.56, "volume": 960563.0}, {"date": "2022-07-06", "close": 37.53, "volume": 141604.0}, {"date": "2022-07-07", "close": 37.56, "volume": 219772.0}, {"date": "2022-07-08", "close": 37.56, "volume": 114408.0}, {"date": "2022-07-11", "close": 37.555, "volume": 81443.0}, {"date": "2022-07-12", "close": 37.56, "volume": 227079.0}, {"date": "2022-07-13", "close": 37.55, "volume": 145447.0}, {"date": "2022-07-14", "close": 37.55, "volume": 225236.0}, {"date": "2022-07-15", "close": 37.55, "volume": 123091.0}, {"date": "2022-07-18", "close": 37.57, "volume": 220037.0}, {"date": "2022-07-19", "close": 37.555, "volume": 108435.0}, {"date": "2022-07-20", "close": 37.56, "volume": 143811.0}, {"date": "2022-07-21", "close": 37.57, "volume": 111422.0}, {"date": "2022-07-22", "close": 37.56, "volume": 302390.0}, {"date": "2022-07-25", "close": 37.57, "volume": 92682.0}, {"date": "2022-07-26", "close": 37.57, "volume": 204748.0}, {"date": "2022-07-27", "close": 37.56, "volume": 127980.0}, {"date": "2022-07-28", "close": 37.56, "volume": 94063.0}, {"date": "2022-07-29", "close": 37.55, "volume": 143900.0}, {"date": "2022-08-01", "close": 37.56, "volume": 145190.0}, {"date": "2022-08-02", "close": 37.59, "volume": 121304.0}, {"date": "2022-08-03", "close": 37.56, "volume": 93216.0}, {"date": "2022-08-04", "close": 37.59, "volume": 88004.0}, {"date": "2022-08-05", "close": 37.6, "volume": 679148.0}, {"date": "2022-08-08", "close": 37.57, "volume": 101485.0}, {"date": "2022-08-09", "close": 37.59, "volume": 67921.0}, {"date": "2022-08-10", "close": 37.57, "volume": 136835.0}, {"date": "2022-08-11", "close": 37.6, "volume": 125492.0}, {"date": "2022-08-12", "close": 37.59, "volume": 1112324.0}, {"date": "2022-08-15", "close": 37.61, "volume": 317482.0}, {"date": "2022-08-16", "close": 37.6, "volume": 161752.0}, {"date": "2022-08-17", "close": 37.595, "volume": 121800.0}, {"date": "2022-08-18", "close": 37.6, "volume": 180981.0}, {"date": "2022-08-19", "close": 37.594, "volume": 61284.0}, {"date": "2022-08-22", "close": 37.59, "volume": 102589.0}, {"date": "2022-08-23", "close": 37.59, "volume": 122073.0}, {"date": "2022-08-24", "close": 37.6, "volume": 136816.0}, {"date": "2022-08-25", "close": 37.6, "volume": 101037.0}, {"date": "2022-08-26", "close": 37.61, "volume": 79733.0}, {"date": "2022-08-29", "close": 37.6, "volume": 61500.0}, {"date": "2022-08-30", "close": 37.6, "volume": 116528.0}, {"date": "2022-08-31", "close": 37.6, "volume": 87912.0}, {"date": "2022-09-01", "close": 37.61, "volume": 97111.0}, {"date": "2022-09-02", "close": 37.62, "volume": 86830.0}, {"date": "2022-09-06", "close": 37.63, "volume": 146104.0}, {"date": "2022-09-07", "close": 37.63, "volume": 49557.0}, {"date": "2022-09-08", "close": 37.6201, "volume": 160829.0}, {"date": "2022-09-09", "close": 37.65, "volume": 69481.0}, {"date": "2022-09-12", "close": 37.645, "volume": 64029.0}, {"date": "2022-09-13", "close": 37.63, "volume": 111430.0}, {"date": "2022-09-14", "close": 37.63, "volume": 58632.0}, {"date": "2022-09-15", "close": 37.66, "volume": 286846.0}, {"date": "2022-09-16", "close": 37.67, "volume": 52558.0}, {"date": "2022-09-19", "close": 37.6576, "volume": 117779.0}, {"date": "2022-09-20", "close": 37.66, "volume": 186182.0}, {"date": "2022-09-21", "close": 37.66, "volume": 193991.0}, {"date": "2022-09-22", "close": 37.6692, "volume": 114770.0}, {"date": "2022-09-23", "close": 37.66, "volume": 285509.0}, {"date": "2022-09-26", "close": 37.69, "volume": 171005.0}, {"date": "2022-09-27", "close": 37.69, "volume": 220725.0}, {"date": "2022-09-28", "close": 37.68, "volume": 111875.0}, {"date": "2022-09-29", "close": 37.7, "volume": 142792.0}, {"date": "2022-09-30", "close": 37.66, "volume": 511443.0}, {"date": "2022-10-03", "close": 37.69, "volume": 362892.0}, {"date": "2022-10-04", "close": 37.68, "volume": 230259.0}, {"date": "2022-10-05", "close": 37.71, "volume": 167496.0}, {"date": "2022-10-06", "close": 37.675, "volume": 376186.0}, {"date": "2022-10-07", "close": 37.69, "volume": 577594.0}, {"date": "2022-10-10", "close": 37.72, "volume": 188932.0}, {"date": "2022-10-11", "close": 37.7, "volume": 434818.0}, {"date": "2022-10-12", "close": 37.7, "volume": 323713.0}, {"date": "2022-10-13", "close": 37.7, "volume": 154981.0}, {"date": "2022-10-14", "close": 37.71, "volume": 209657.0}, {"date": "2022-10-17", "close": 37.71, "volume": 2092218.0}, {"date": "2022-10-18", "close": 37.73, "volume": 451998.0}, {"date": "2022-10-19", "close": 37.71, "volume": 128657.0}, {"date": "2022-10-20", "close": 37.715, "volume": 86188.0}, {"date": "2022-10-21", "close": 37.73, "volume": 227633.0}, {"date": "2022-10-24", "close": 37.73, "volume": 699138.0}, {"date": "2022-10-25", "close": 37.73, "volume": 75731.0}, {"date": "2022-10-26", "close": 37.7377, "volume": 307960.0}, {"date": "2022-10-27", "close": 37.745, "volume": 157786.0}, {"date": "2022-10-28", "close": 37.77, "volume": 158636.0}, {"date": "2022-10-31", "close": 37.765, "volume": 128130.0}, {"date": "2022-11-01", "close": 37.77, "volume": 235055.0}, {"date": "2022-11-02", "close": 37.76, "volume": 164949.0}, {"date": "2022-11-03", "close": 37.76, "volume": 285108.0}, {"date": "2022-11-04", "close": 37.76, "volume": 208420.0}, {"date": "2022-11-07", "close": 37.77, "volume": 435722.0}, {"date": "2022-11-08", "close": 37.78, "volume": 152570.0}, {"date": "2022-11-09", "close": 37.8, "volume": 136286.0}, {"date": "2022-11-10", "close": 37.8, "volume": 81345.0}, {"date": "2022-11-11", "close": 37.81, "volume": 92482.0}, {"date": "2022-11-14", "close": 37.81, "volume": 1794712.0}, {"date": "2022-11-15", "close": 37.82, "volume": 427990.0}, {"date": "2022-11-16", "close": 37.82, "volume": 149562.0}, {"date": "2022-11-17", "close": 37.82, "volume": 69145.0}, {"date": "2022-11-18", "close": 37.83, "volume": 191465.0}, {"date": "2022-11-21", "close": 37.83, "volume": 122285.0}, {"date": "2022-11-22", "close": 37.81, "volume": 287039.0}, {"date": "2022-11-23", "close": 37.84, "volume": 101895.0}, {"date": "2022-11-25", "close": 37.83, "volume": 36312.0}, {"date": "2022-11-28", "close": 37.86, "volume": 137991.0}, {"date": "2022-11-29", "close": 37.86, "volume": 88661.0}, {"date": "2022-11-30", "close": 37.86, "volume": 60278.0}, {"date": "2022-12-01", "close": 37.87, "volume": 137723.0}, {"date": "2022-12-02", "close": 37.88, "volume": 137989.0}, {"date": "2022-12-05", "close": 37.85, "volume": 222416.0}, {"date": "2022-12-06", "close": 37.8809, "volume": 608614.0}, {"date": "2022-12-07", "close": 37.9, "volume": 115973.0}, {"date": "2022-12-08", "close": 37.9, "volume": 66291.0}, {"date": "2022-12-09", "close": 37.88, "volume": 66038.0}, {"date": "2022-12-12", "close": 37.92, "volume": 121051.0}, {"date": "2022-12-13", "close": 37.9, "volume": 141859.0}, {"date": "2022-12-14", "close": 37.915, "volume": 358499.0}, {"date": "2022-12-15", "close": 37.93, "volume": 128528.0}, {"date": "2022-12-16", "close": 37.9, "volume": 170734.0}, {"date": "2022-12-19", "close": 37.92, "volume": 210261.0}, {"date": "2022-12-20", "close": 37.92, "volume": 133256.0}, {"date": "2022-12-21", "close": 37.95, "volume": 295151.0}, {"date": "2022-12-22", "close": 37.46, "volume": 112234.0}, {"date": "2022-12-23", "close": 37.48, "volume": 74489.0}, {"date": "2022-12-27", "close": 37.4858, "volume": 85097.0}, {"date": "2022-12-28", "close": 37.51, "volume": 136193.0}, {"date": "2022-12-29", "close": 37.51, "volume": 297658.0}, {"date": "2022-12-30", "close": 37.49, "volume": 172017.0}, {"date": "2023-01-03", "close": 37.5, "volume": 123894.0}, {"date": "2023-01-04", "close": 37.52, "volume": 142375.0}, {"date": "2023-01-05", "close": 37.53, "volume": 232246.0}, {"date": "2023-01-06", "close": 37.51, "volume": 168768.0}, {"date": "2023-01-09", "close": 37.54, "volume": 123228.0}, {"date": "2023-01-10", "close": 37.51, "volume": 115186.0}, {"date": "2023-01-11", "close": 37.55, "volume": 605884.0}, {"date": "2023-01-12", "close": 37.55, "volume": 307285.0}, {"date": "2023-01-13", "close": 37.55, "volume": 307172.0}, {"date": "2023-01-17", "close": 37.56, "volume": 159416.0}, {"date": "2023-01-18", "close": 37.57, "volume": 156407.0}, {"date": "2023-01-19", "close": 37.56, "volume": 164157.0}, {"date": "2023-01-20", "close": 37.58, "volume": 297446.0}, {"date": "2023-01-23", "close": 37.585, "volume": 178850.0}, {"date": "2023-01-24", "close": 37.575, "volume": 375690.0}, {"date": "2023-01-25", "close": 37.6, "volume": 204998.0}, {"date": "2023-01-26", "close": 37.57, "volume": 835721.0}, {"date": "2023-01-27", "close": 37.58, "volume": 842381.0}, {"date": "2023-01-30", "close": 37.12, "volume": 820389.0}, {"date": "2023-01-31", "close": 37.68, "volume": 442593.0}, {"date": "2023-02-01", "close": 38.07, "volume": 225767.0}, {"date": "2023-02-02", "close": 38.62, "volume": 596621.0}, {"date": "2023-02-03", "close": 38.23, "volume": 253073.0}, {"date": "2023-02-06", "close": 37.97, "volume": 254000.0}, {"date": "2023-02-07", "close": 38.46, "volume": 831410.0}, {"date": "2023-02-08", "close": 38.03, "volume": 206859.0}, {"date": "2023-02-09", "close": 37.72, "volume": 177591.0}, {"date": "2023-02-10", "close": 37.78, "volume": 132631.0}, {"date": "2023-02-13", "close": 38.2369, "volume": 93969.0}, {"date": "2023-02-14", "close": 38.19, "volume": 138179.0}, {"date": "2023-02-15", "close": 38.33, "volume": 337154.0}, {"date": "2023-02-16", "close": 37.84, "volume": 136117.0}, {"date": "2023-02-17", "close": 37.72, "volume": 222610.0}, {"date": "2023-02-21", "close": 36.97, "volume": 97835.0}, {"date": "2023-02-22", "close": 36.91, "volume": 208932.0}, {"date": "2023-02-23", "close": 37.09, "volume": 121334.0}, {"date": "2023-02-24", "close": 36.7, "volume": 235538.0}, {"date": "2023-02-27", "close": 36.84, "volume": 180835.0}, {"date": "2023-02-28", "close": 36.75, "volume": 393696.0}, {"date": "2023-03-01", "close": 36.56, "volume": 120905.0}, {"date": "2023-03-02", "close": 36.8, "volume": 139076.0}, {"date": "2023-03-03", "close": 37.41, "volume": 81028.0}, {"date": "2023-03-06", "close": 37.48, "volume": 125374.0}, {"date": "2023-03-07", "close": 36.89, "volume": 288645.0}, {"date": "2023-03-08", "close": 36.93, "volume": 78301.0}, {"date": "2023-03-09", "close": 36.25, "volume": 169210.0}, {"date": "2023-03-10", "close": 35.72, "volume": 430987.0}, {"date": "2023-03-13", "close": 35.74, "volume": 241891.0}, {"date": "2023-03-14", "close": 36.26, "volume": 157626.0}, {"date": "2023-03-15", "close": 36.01, "volume": 159495.0}, {"date": "2023-03-16", "close": 36.66, "volume": 151624.0}, {"date": "2023-03-17", "close": 36.27, "volume": 113417.0}, {"date": "2023-03-20", "close": 36.56, "volume": 199637.0}, {"date": "2023-03-21", "close": 37.02, "volume": 77843.0}, {"date": "2023-03-22", "close": 36.47, "volume": 95145.0}, {"date": "2023-03-23", "close": 36.55, "volume": 107341.0}, {"date": "2023-03-24", "close": 36.78, "volume": 140301.0}, {"date": "2023-03-27", "close": 36.84, "volume": 62966.0}, {"date": "2023-03-28", "close": 36.74, "volume": 91045.0}, {"date": "2023-03-29", "close": 37.3, "volume": 177259.0}, {"date": "2023-03-30", "close": 37.52, "volume": 190083.0}, {"date": "2023-03-31", "close": 38.07, "volume": 184671.0}, {"date": "2023-04-03", "close": 38.21, "volume": 71393.0}, {"date": "2023-04-04", "close": 37.96, "volume": 125399.0}, {"date": "2023-04-05", "close": 37.87, "volume": 126370.0}, {"date": "2023-04-06", "close": 38.0, "volume": 112739.0}, {"date": "2023-04-10", "close": 38.07, "volume": 108247.0}, {"date": "2023-04-11", "close": 38.07, "volume": 167168.0}, {"date": "2023-04-12", "close": 37.92, "volume": 127139.0}, {"date": "2023-04-13", "close": 38.4, "volume": 74236.0}, {"date": "2023-04-14", "close": 38.34, "volume": 122809.0}, {"date": "2023-04-17", "close": 38.44, "volume": 111836.0}, {"date": "2023-04-18", "close": 38.49, "volume": 106336.0}, {"date": "2023-04-19", "close": 38.47, "volume": 77093.0}, {"date": "2023-04-20", "close": 38.27, "volume": 60284.0}, {"date": "2023-04-21", "close": 38.3, "volume": 74880.0}, {"date": "2023-04-24", "close": 38.33, "volume": 173671.0}, {"date": "2023-04-25", "close": 37.71, "volume": 85447.0}, {"date": "2023-04-26", "close": 37.59, "volume": 102596.0}, {"date": "2023-04-27", "close": 38.3, "volume": 131288.0}, {"date": "2023-04-28", "close": 38.61, "volume": 84868.0}, {"date": "2023-05-01", "close": 38.59, "volume": 138555.0}, {"date": "2023-05-02", "close": 38.17, "volume": 137261.0}, {"date": "2023-05-03", "close": 37.91, "volume": 139500.0}, {"date": "2023-05-04", "close": 37.62, "volume": 153729.0}, {"date": "2023-05-05", "close": 38.3, "volume": 115465.0}, {"date": "2023-05-08", "close": 38.33, "volume": 100118.0}, {"date": "2023-05-09", "close": 38.18, "volume": 105679.0}, {"date": "2023-05-10", "close": 38.33, "volume": 208142.0}, {"date": "2023-05-11", "close": 38.27, "volume": 106268.0}, {"date": "2023-05-12", "close": 38.22, "volume": 101376.0}, {"date": "2023-05-15", "close": 38.329, "volume": 76528.0}, {"date": "2023-05-16", "close": 38.12, "volume": 79649.0}, {"date": "2023-05-17", "close": 38.54, "volume": 94185.0}, {"date": "2023-05-18", "close": 38.97, "volume": 167472.0}, {"date": "2023-05-19", "close": 38.89, "volume": 111372.0}, {"date": "2023-05-22", "close": 38.9, "volume": 100816.0}, {"date": "2023-05-23", "close": 38.49, "volume": 125164.0}, {"date": "2023-05-24", "close": 38.16, "volume": 162698.0}, {"date": "2023-05-25", "close": 38.48, "volume": 129523.0}, {"date": "2023-05-26", "close": 38.98, "volume": 115797.0}, {"date": "2023-05-30", "close": 39.0, "volume": 118633.0}, {"date": "2023-05-31", "close": 38.8, "volume": 129957.0}, {"date": "2023-06-01", "close": 39.14, "volume": 158433.0}, {"date": "2023-06-02", "close": 39.76, "volume": 101433.0}, {"date": "2023-06-05", "close": 39.7, "volume": 375298.0}, {"date": "2023-06-06", "close": 39.76, "volume": 119210.0}, {"date": "2023-06-07", "close": 39.59, "volume": 235342.0}, {"date": "2023-06-08", "close": 39.87, "volume": 185112.0}, {"date": "2023-06-09", "close": 39.93, "volume": 90228.0}, {"date": "2023-06-12", "close": 40.29, "volume": 100450.0}, {"date": "2023-06-13", "close": 40.53, "volume": 108083.0}, {"date": "2023-06-14", "close": 40.5371, "volume": 344968.0}, {"date": "2023-06-15", "close": 41.11, "volume": 128641.0}, {"date": "2023-06-16", "close": 40.94, "volume": 86266.0}, {"date": "2023-06-20", "close": 40.77, "volume": 87932.0}, {"date": "2023-06-21", "close": 40.56, "volume": 87463.0}, {"date": "2023-06-22", "close": 40.69, "volume": 90352.0}, {"date": "2023-06-23", "close": 40.35, "volume": 113401.0}, {"date": "2023-06-26", "close": 40.21, "volume": 83355.0}, {"date": "2023-06-27", "close": 40.64, "volume": 164810.0}, {"date": "2023-06-28", "close": 40.64, "volume": 122181.0}, {"date": "2023-06-29", "close": 40.84, "volume": 86068.0}, {"date": "2023-06-30", "close": 41.3, "volume": 262413.0}, {"date": "2023-07-03", "close": 41.33, "volume": 57186.0}, {"date": "2023-07-05", "close": 41.32, "volume": 146933.0}, {"date": "2023-07-06", "close": 40.94, "volume": 150057.0}, {"date": "2023-07-07", "close": 40.84, "volume": 132831.0}, {"date": "2023-07-10", "close": 40.94, "volume": 74002.0}, {"date": "2023-07-11", "close": 41.24, "volume": 86283.0}, {"date": "2023-07-12", "close": 41.53, "volume": 186450.0}, {"date": "2023-07-13", "close": 41.89, "volume": 142176.0}, {"date": "2023-07-14", "close": 41.9, "volume": 416158.0}, {"date": "2023-07-17", "close": 42.02, "volume": 91907.0}, {"date": "2023-07-18", "close": 42.29, "volume": 140561.0}, {"date": "2023-07-19", "close": 42.38, "volume": 107607.0}, {"date": "2023-07-20", "close": 42.11, "volume": 100570.0}, {"date": "2023-07-21", "close": 42.12, "volume": 107845.0}, {"date": "2023-07-24", "close": 42.29, "volume": 133145.0}, {"date": "2023-07-25", "close": 42.39, "volume": 154986.0}, {"date": "2023-07-26", "close": 42.4, "volume": 149280.0}, {"date": "2023-07-27", "close": 42.16, "volume": 158665.0}, {"date": "2023-07-28", "close": 42.58, "volume": 71839.0}, {"date": "2023-07-31", "close": 42.63, "volume": 265260.0}, {"date": "2023-08-01", "close": 42.5, "volume": 252117.0}, {"date": "2023-08-02", "close": 41.91, "volume": 92405.0}, {"date": "2023-08-03", "close": 41.83, "volume": 134326.0}, {"date": "2023-08-04", "close": 41.64, "volume": 316487.0}, {"date": "2023-08-07", "close": 42.0, "volume": 147012.0}, {"date": "2023-08-08", "close": 41.82, "volume": 192553.0}, {"date": "2023-08-09", "close": 41.49, "volume": 130094.0}, {"date": "2023-08-10", "close": 41.54, "volume": 137507.0}, {"date": "2023-08-11", "close": 41.47, "volume": 165694.0}, {"date": "2023-08-14", "close": 41.7, "volume": 75089.0}, {"date": "2023-08-15", "close": 41.22, "volume": 119397.0}, {"date": "2023-08-16", "close": 40.93, "volume": 103800.0}, {"date": "2023-08-17", "close": 40.65, "volume": 154667.0}, {"date": "2023-08-18", "close": 40.62, "volume": 309941.0}, {"date": "2023-08-21", "close": 40.8, "volume": 167915.0}, {"date": "2023-08-22", "close": 40.82, "volume": 122632.0}, {"date": "2023-08-23", "close": 41.22, "volume": 101756.0}, {"date": "2023-08-24", "close": 40.71, "volume": 102783.0}, {"date": "2023-08-25", "close": 40.98, "volume": 96711.0}, {"date": "2023-08-28", "close": 41.2499, "volume": 101239.0}, {"date": "2023-08-29", "close": 41.84, "volume": 141550.0}, {"date": "2023-08-30", "close": 42.02, "volume": 126340.0}, {"date": "2023-08-31", "close": 41.89, "volume": 119696.0}, {"date": "2023-09-01", "close": 41.99, "volume": 249622.0}, {"date": "2023-09-05", "close": 41.83, "volume": 79373.0}, {"date": "2023-09-06", "close": 41.54, "volume": 86786.0}, {"date": "2023-09-07", "close": 41.39, "volume": 107839.0}, {"date": "2023-09-08", "close": 41.49, "volume": 132183.0}, {"date": "2023-09-11", "close": 41.74, "volume": 212661.0}, {"date": "2023-09-12", "close": 41.54, "volume": 93828.0}, {"date": "2023-09-13", "close": 41.57, "volume": 263918.0}, {"date": "2023-09-14", "close": 41.95, "volume": 84690.0}, {"date": "2023-09-15", "close": 41.4, "volume": 170830.0}, {"date": "2023-09-18", "close": 41.44, "volume": 90029.0}, {"date": "2023-09-19", "close": 41.35, "volume": 109919.0}, {"date": "2023-09-20", "close": 40.97, "volume": 94663.0}, {"date": "2023-09-21", "close": 40.31, "volume": 112169.0}, {"date": "2023-09-22", "close": 40.19, "volume": 153159.0}, {"date": "2023-09-25", "close": 40.35, "volume": 104337.0}, {"date": "2023-09-26", "close": 39.8, "volume": 192390.0}, {"date": "2023-09-27", "close": 39.77, "volume": 227344.0}, {"date": "2023-09-28", "close": 40.02, "volume": 244836.0}, {"date": "2023-09-29", "close": 39.96, "volume": 189124.0}, {"date": "2023-10-02", "close": 39.91, "volume": 161638.0}, {"date": "2023-10-03", "close": 39.41, "volume": 199663.0}, {"date": "2023-10-04", "close": 39.69, "volume": 1161760.0}, {"date": "2023-10-05", "close": 39.66, "volume": 183447.0}, {"date": "2023-10-06", "close": 40.12, "volume": 126786.0}, {"date": "2023-10-09", "close": 40.36, "volume": 89897.0}, {"date": "2023-10-10", "close": 40.6, "volume": 171531.0}, {"date": "2023-10-11", "close": 40.78, "volume": 231393.0}, {"date": "2023-10-12", "close": 40.53, "volume": 80569.0}, {"date": "2023-10-13", "close": 40.3, "volume": 88022.0}, {"date": "2023-10-16", "close": 40.71, "volume": 140584.0}, {"date": "2023-10-17", "close": 40.72, "volume": 165243.0}, {"date": "2023-10-18", "close": 40.18, "volume": 119476.0}, {"date": "2023-10-19", "close": 39.82, "volume": 157084.0}, {"date": "2023-10-20", "close": 39.35, "volume": 117573.0}, {"date": "2023-10-23", "close": 39.27, "volume": 146110.0}, {"date": "2023-10-24", "close": 39.58, "volume": 106785.0}, {"date": "2023-10-25", "close": 39.0, "volume": 161337.0}, {"date": "2023-10-26", "close": 38.51, "volume": 181104.0}, {"date": "2023-10-27", "close": 38.36, "volume": 112597.0}, {"date": "2023-10-30", "close": 38.83, "volume": 135291.0}, {"date": "2023-10-31", "close": 39.04, "volume": 178988.0}, {"date": "2023-11-01", "close": 39.46, "volume": 357448.0}, {"date": "2023-11-02", "close": 39.83, "volume": 295516.0}, {"date": "2023-11-03", "close": 40.03, "volume": 128286.0}, {"date": "2023-11-06", "close": 40.08, "volume": 169837.0}, {"date": "2023-11-07", "close": 40.14, "volume": 131777.0}, {"date": "2023-11-08", "close": 40.18, "volume": 228482.0}, {"date": "2023-11-09", "close": 39.86, "volume": 176152.0}, {"date": "2023-11-10", "close": 40.46, "volume": 126782.0}, {"date": "2023-11-13", "close": 40.43, "volume": 156705.0}, {"date": "2023-11-14", "close": 41.22, "volume": 405954.0}, {"date": "2023-11-15", "close": 41.32, "volume": 135639.0}, {"date": "2023-11-16", "close": 41.36, "volume": 141015.0}, {"date": "2023-11-17", "close": 41.4, "volume": 93797.0}, {"date": "2023-11-20", "close": 41.71, "volume": 144506.0}, {"date": "2023-11-21", "close": 41.62, "volume": 153116.0}, {"date": "2023-11-22", "close": 41.81, "volume": 264091.0}, {"date": "2023-11-24", "close": 41.81, "volume": 45455.0}, {"date": "2023-11-27", "close": 41.77, "volume": 91102.0}, {"date": "2023-11-28", "close": 41.78, "volume": 111590.0}, {"date": "2023-11-29", "close": 41.73, "volume": 136349.0}, {"date": "2023-11-30", "close": 41.92, "volume": 222085.0}, {"date": "2023-12-01", "close": 42.16, "volume": 289407.0}, {"date": "2023-12-04", "close": 41.92, "volume": 301426.0}, {"date": "2023-12-05", "close": 41.91, "volume": 140909.0}, {"date": "2023-12-06", "close": 41.77, "volume": 464511.0}, {"date": "2023-12-07", "close": 42.0701, "volume": 87893.0}, {"date": "2023-12-08", "close": 42.27, "volume": 241508.0}, {"date": "2023-12-11", "close": 42.44, "volume": 110151.0}, {"date": "2023-12-12", "close": 42.64, "volume": 120712.0}, {"date": "2023-12-13", "close": 43.18, "volume": 274091.0}, {"date": "2023-12-14", "close": 43.32, "volume": 740272.0}, {"date": "2023-12-15", "close": 43.3, "volume": 161717.0}, {"date": "2023-12-18", "close": 43.5, "volume": 98180.0}, {"date": "2023-12-19", "close": 43.7606, "volume": 284606.0}, {"date": "2023-12-20", "close": 43.12, "volume": 209953.0}, {"date": "2023-12-21", "close": 43.56, "volume": 154250.0}, {"date": "2023-12-22", "close": 43.65, "volume": 137435.0}, {"date": "2023-12-26", "close": 43.85, "volume": 94882.0}, {"date": "2023-12-27", "close": 43.38, "volume": 133032.0}, {"date": "2023-12-28", "close": 43.42, "volume": 106573.0}, {"date": "2023-12-29", "close": 43.27, "volume": 173582.0}, {"date": "2024-01-02", "close": 43.06, "volume": 517380.0}, {"date": "2024-01-03", "close": 42.69, "volume": 219169.0}, {"date": "2024-01-04", "close": 42.56, "volume": 217475.0}, {"date": "2024-01-05", "close": 42.64, "volume": 134611.0}, {"date": "2024-01-08", "close": 43.235, "volume": 89511.0}, {"date": "2024-01-09", "close": 43.14, "volume": 146973.0}, {"date": "2024-01-10", "close": 43.39, "volume": 98868.0}, {"date": "2024-01-11", "close": 43.36, "volume": 84891.0}, {"date": "2024-01-12", "close": 43.4, "volume": 210815.0}, {"date": "2024-01-16", "close": 43.27, "volume": 89893.0}, {"date": "2024-01-17", "close": 43.02, "volume": 86239.0}, {"date": "2024-01-18", "close": 43.41, "volume": 122716.0}, {"date": "2024-01-19", "close": 43.91, "volume": 99695.0}, {"date": "2024-01-22", "close": 44.0, "volume": 96395.0}, {"date": "2024-01-23", "close": 44.15, "volume": 363543.0}, {"date": "2024-01-24", "close": 44.2, "volume": 142584.0}, {"date": "2024-01-25", "close": 44.44, "volume": 135036.0}, {"date": "2024-01-26", "close": 44.39, "volume": 214379.0}, {"date": "2024-01-29", "close": 44.76, "volume": 242986.0}, {"date": "2024-01-30", "close": 44.71, "volume": 127416.0}, {"date": "2024-01-31", "close": 43.99, "volume": 239409.0}, {"date": "2024-02-01", "close": 44.52, "volume": 167843.0}, {"date": "2024-02-02", "close": 45.0, "volume": 152366.0}, {"date": "2024-02-05", "close": 44.84, "volume": 188720.0}, {"date": "2024-02-06", "close": 44.99, "volume": 181860.0}, {"date": "2024-02-07", "close": 45.35, "volume": 277066.0}, {"date": "2024-02-08", "close": 45.37, "volume": 100639.0}, {"date": "2024-02-09", "close": 45.63, "volume": 168539.0}, {"date": "2024-02-12", "close": 45.62, "volume": 199532.0}, {"date": "2024-02-13", "close": 44.96, "volume": 116638.0}, {"date": "2024-02-14", "close": 45.42, "volume": 142203.0}, {"date": "2024-02-15", "close": 45.68, "volume": 122429.0}, {"date": "2024-02-16", "close": 45.46, "volume": 117917.0}, {"date": "2024-02-20", "close": 45.19, "volume": 119437.0}, {"date": "2024-02-21", "close": 45.25, "volume": 99793.0}, {"date": "2024-02-22", "close": 46.18, "volume": 219767.0}, {"date": "2024-02-23", "close": 46.25, "volume": 145541.0}, {"date": "2024-02-26", "close": 46.06, "volume": 93572.0}, {"date": "2024-02-27", "close": 46.12, "volume": 124398.0}, {"date": "2024-02-28", "close": 46.05, "volume": 306488.0}, {"date": "2024-02-29", "close": 46.29, "volume": 102139.0}, {"date": "2024-03-01", "close": 46.68, "volume": 164554.0}, {"date": "2024-03-04", "close": 46.64, "volume": 107866.0}, {"date": "2024-03-05", "close": 46.17, "volume": 104128.0}, {"date": "2024-03-06", "close": 46.4, "volume": 152128.0}, {"date": "2024-03-07", "close": 46.86, "volume": 231182.0}, {"date": "2024-03-08", "close": 46.58, "volume": 146586.0}, {"date": "2024-03-11", "close": 46.52, "volume": 146392.0}, {"date": "2024-03-12", "close": 47.02, "volume": 131753.0}, {"date": "2024-03-13", "close": 46.97, "volume": 112386.0}, {"date": "2024-03-14", "close": 46.85, "volume": 159712.0}, {"date": "2024-03-15", "close": 46.54, "volume": 100247.0}, {"date": "2024-03-18", "close": 46.79, "volume": 82926.0}, {"date": "2024-03-19", "close": 47.06, "volume": 163531.0}, {"date": "2024-03-20", "close": 47.47, "volume": 129818.0}, {"date": "2024-03-21", "close": 47.68, "volume": 152574.0}, {"date": "2024-03-22", "close": 47.6, "volume": 79238.0}, {"date": "2024-03-25", "close": 47.44, "volume": 115360.0}, {"date": "2024-03-26", "close": 47.34, "volume": 101431.0}, {"date": "2024-03-27", "close": 47.71, "volume": 111038.0}, {"date": "2024-03-28", "close": 47.72, "volume": 110619.0}, {"date": "2024-04-01", "close": 47.64, "volume": 154332.0}, {"date": "2024-04-02", "close": 47.31, "volume": 124951.0}, {"date": "2024-04-03", "close": 47.43, "volume": 162952.0}, {"date": "2024-04-04", "close": 46.85, "volume": 141959.0}, {"date": "2024-04-05", "close": 47.34, "volume": 64707.0}, {"date": "2024-04-08", "close": 47.33, "volume": 184694.0}, {"date": "2024-04-09", "close": 47.3561, "volume": 89367.0}, {"date": "2024-04-10", "close": 46.92, "volume": 100964.0}, {"date": "2024-04-11", "close": 47.25, "volume": 204652.0}, {"date": "2024-04-12", "close": 46.6, "volume": 85818.0}, {"date": "2024-04-15", "close": 46.05, "volume": 172054.0}, {"date": "2024-04-16", "close": 45.93, "volume": 166076.0}, {"date": "2024-04-17", "close": 45.68, "volume": 241561.0}, {"date": "2024-04-18", "close": 45.5716, "volume": 186454.0}, {"date": "2024-04-19", "close": 45.19, "volume": 129780.0}, {"date": "2024-04-22", "close": 45.55, "volume": 166602.0}, {"date": "2024-04-23", "close": 46.09, "volume": 132070.0}, {"date": "2024-04-24", "close": 46.14, "volume": 119753.0}, {"date": "2024-04-25", "close": 45.91, "volume": 81688.0}, {"date": "2024-04-26", "close": 46.39, "volume": 69846.0}, {"date": "2024-04-29", "close": 46.54, "volume": 68359.0}, {"date": "2024-04-30", "close": 45.82, "volume": 96947.0}, {"date": "2024-05-01", "close": 45.66, "volume": 116378.0}, {"date": "2024-05-02", "close": 46.06, "volume": 71983.0}, {"date": "2024-05-03", "close": 46.65, "volume": 101360.0}, {"date": "2024-05-06", "close": 47.13, "volume": 89462.0}, {"date": "2024-05-07", "close": 47.21, "volume": 97859.0}, {"date": "2024-05-08", "close": 47.18, "volume": 132249.0}, {"date": "2024-05-09", "close": 47.42, "volume": 76641.0}, {"date": "2024-05-10", "close": 47.49, "volume": 126358.0}, {"date": "2024-05-13", "close": 47.51, "volume": 74715.0}, {"date": "2024-05-14", "close": 47.72, "volume": 77953.0}, {"date": "2024-05-15", "close": 48.32, "volume": 117225.0}, {"date": "2024-05-16", "close": 48.22, "volume": 114556.0}, {"date": "2024-05-17", "close": 48.27, "volume": 90310.0}, {"date": "2024-05-20", "close": 48.325, "volume": 157167.0}, {"date": "2024-05-21", "close": 48.44, "volume": 89741.0}, {"date": "2024-05-22", "close": 48.31, "volume": 120271.0}, {"date": "2024-05-23", "close": 47.97, "volume": 188220.0}, {"date": "2024-05-24", "close": 48.27, "volume": 64879.0}, {"date": "2024-05-28", "close": 48.31, "volume": 92605.0}, {"date": "2024-05-29", "close": 47.955, "volume": 81258.0}, {"date": "2024-05-30", "close": 47.67, "volume": 125497.0}, {"date": "2024-05-31", "close": 48.08, "volume": 95668.0}, {"date": "2024-06-03", "close": 48.1, "volume": 117337.0}, {"date": "2024-06-04", "close": 48.1626, "volume": 84020.0}, {"date": "2024-06-05", "close": 48.72, "volume": 227735.0}, {"date": "2024-06-06", "close": 48.705, "volume": 192346.0}, {"date": "2024-06-07", "close": 48.68, "volume": 86527.0}, {"date": "2024-06-10", "close": 48.7664, "volume": 276848.0}, {"date": "2024-06-11", "close": 48.95, "volume": 108636.0}, {"date": "2024-06-12", "close": 49.38, "volume": 97304.0}, {"date": "2024-06-13", "close": 49.45, "volume": 147286.0}, {"date": "2024-06-14", "close": 49.49, "volume": 86258.0}, {"date": "2024-06-17", "close": 49.85, "volume": 87019.0}, {"date": "2024-06-18", "close": 49.99, "volume": 80668.0}, {"date": "2024-06-20", "close": 49.86, "volume": 110525.0}, {"date": "2024-06-21", "close": 49.76, "volume": 95635.0}, {"date": "2024-06-24", "close": 49.65, "volume": 84085.0}, {"date": "2024-06-25", "close": 49.84, "volume": 125573.0}, {"date": "2024-06-26", "close": 49.91, "volume": 103735.0}, {"date": "2024-06-27", "close": 49.96, "volume": 129938.0}, {"date": "2024-06-28", "close": 49.76, "volume": 143150.0}, {"date": "2024-07-01", "close": 49.88, "volume": 145740.0}, {"date": "2024-07-02", "close": 50.2, "volume": 145976.0}, {"date": "2024-07-03", "close": 50.44, "volume": 125515.0}, {"date": "2024-07-05", "close": 50.7, "volume": 106319.0}, {"date": "2024-07-08", "close": 50.74, "volume": 180580.0}, {"date": "2024-07-09", "close": 50.8, "volume": 131035.0}, {"date": "2024-07-10", "close": 51.325, "volume": 75982.0}, {"date": "2024-07-11", "close": 50.88, "volume": 204386.0}, {"date": "2024-07-12", "close": 51.22, "volume": 198222.0}, {"date": "2024-07-15", "close": 51.37, "volume": 121028.0}, {"date": "2024-07-16", "close": 51.65, "volume": 119240.0}, {"date": "2024-07-17", "close": 50.93, "volume": 112771.0}, {"date": "2024-07-18", "close": 50.5, "volume": 114304.0}, {"date": "2024-07-19", "close": 50.19, "volume": 75140.0}, {"date": "2024-07-22", "close": 50.67, "volume": 94781.0}, {"date": "2024-07-23", "close": 50.59, "volume": 137519.0}, {"date": "2024-07-24", "close": 49.47, "volume": 193458.0}, {"date": "2024-07-25", "close": 49.18, "volume": 73347.0}, {"date": "2024-07-26", "close": 49.71, "volume": 75225.0}, {"date": "2024-07-29", "close": 49.79, "volume": 105864.0}, {"date": "2024-07-30", "close": 49.57, "volume": 123086.0}, {"date": "2024-07-31", "close": 50.34, "volume": 102749.0}, {"date": "2024-08-01", "close": 49.66, "volume": 159763.0}, {"date": "2024-08-02", "close": 48.7, "volume": 185539.0}, {"date": "2024-08-05", "close": 47.29, "volume": 817571.0}, {"date": "2024-08-06", "close": 47.67, "volume": 312469.0}, {"date": "2024-08-07", "close": 47.43, "volume": 312470.0}, {"date": "2024-08-08", "close": 48.52, "volume": 226905.0}, {"date": "2024-08-09", "close": 48.7, "volume": 125950.0}, {"date": "2024-08-12", "close": 48.74, "volume": 103152.0}, {"date": "2024-08-13", "close": 49.55, "volume": 98899.0}, {"date": "2024-08-14", "close": 49.71, "volume": 148429.0}, {"date": "2024-08-15", "close": 50.57, "volume": 218905.0}, {"date": "2024-08-16", "close": 50.63, "volume": 114701.0}, {"date": "2024-08-19", "close": 51.12, "volume": 124503.0}, {"date": "2024-08-20", "close": 51.03, "volume": 100807.0}, {"date": "2024-08-21", "close": 51.25, "volume": 183891.0}, {"date": "2024-08-22", "close": 50.86, "volume": 96573.0}, {"date": "2024-08-23", "close": 51.38, "volume": 120582.0}, {"date": "2024-08-26", "close": 51.22, "volume": 100422.0}, {"date": "2024-08-27", "close": 51.32, "volume": 131466.0}, {"date": "2024-08-28", "close": 50.97, "volume": 195678.0}, {"date": "2024-08-29", "close": 51.03, "volume": 112824.0}, {"date": "2024-08-30", "close": 51.47, "volume": 106193.0}, {"date": "2024-09-03", "close": 50.41, "volume": 206031.0}, {"date": "2024-09-04", "close": 50.33, "volume": 172112.0}, {"date": "2024-09-05", "close": 50.16, "volume": 110536.0}, {"date": "2024-09-06", "close": 49.34, "volume": 145191.0}, {"date": "2024-09-09", "close": 49.94, "volume": 104453.0}, {"date": "2024-09-10", "close": 50.155, "volume": 152023.0}, {"date": "2024-09-11", "close": 50.61, "volume": 135512.0}, {"date": "2024-09-12", "close": 51.11, "volume": 108665.0}, {"date": "2024-09-13", "close": 51.33, "volume": 210729.0}, {"date": "2024-09-16", "close": 51.38, "volume": 93782.0}, {"date": "2024-09-17", "close": 51.45, "volume": 109694.0}, {"date": "2024-09-18", "close": 51.3, "volume": 103918.0}, {"date": "2024-09-19", "close": 52.18, "volume": 107773.0}, {"date": "2024-09-20", "close": 52.09, "volume": 247739.0}, {"date": "2024-09-23", "close": 52.22, "volume": 82916.0}, {"date": "2024-09-24", "close": 52.38, "volume": 105772.0}, {"date": "2024-09-25", "close": 52.2, "volume": 120025.0}, {"date": "2024-09-26", "close": 52.46, "volume": 129847.0}, {"date": "2024-09-27", "close": 52.35, "volume": 95344.0}, {"date": "2024-09-30", "close": 52.55, "volume": 103236.0}, {"date": "2024-10-01", "close": 52.07, "volume": 149774.0}, {"date": "2024-10-02", "close": 52.12, "volume": 109360.0}, {"date": "2024-10-03", "close": 52.0, "volume": 81747.0}, {"date": "2024-10-04", "close": 52.46, "volume": 103165.0}, {"date": "2024-10-07", "close": 52.0, "volume": 74224.0}, {"date": "2024-10-08", "close": 52.47, "volume": 108812.0}, {"date": "2024-10-09", "close": 52.86, "volume": 109758.0}, {"date": "2024-10-10", "close": 52.79, "volume": 104720.0}, {"date": "2024-10-11", "close": 53.1, "volume": 74015.0}, {"date": "2024-10-14", "close": 53.52, "volume": 330533.0}, {"date": "2024-10-15", "close": 53.07, "volume": 150393.0}, {"date": "2024-10-16", "close": 53.34, "volume": 158837.0}, {"date": "2024-10-17", "close": 53.36, "volume": 208399.0}, {"date": "2024-10-18", "close": 53.55, "volume": 163460.0}, {"date": "2024-10-21", "close": 53.46, "volume": 91920.0}, {"date": "2024-10-22", "close": 53.4, "volume": 106662.0}, {"date": "2024-10-23", "close": 52.95, "volume": 97959.0}, {"date": "2024-10-24", "close": 53.06, "volume": 104593.0}, {"date": "2024-10-25", "close": 53.0, "volume": 73715.0}, {"date": "2024-10-28", "close": 53.185, "volume": 146676.0}, {"date": "2024-10-29", "close": 53.26, "volume": 127945.0}, {"date": "2024-10-30", "close": 53.1, "volume": 97802.0}, {"date": "2024-10-31", "close": 52.03, "volume": 128279.0}, {"date": "2024-11-01", "close": 52.26, "volume": 151046.0}, {"date": "2024-11-04", "close": 52.18, "volume": 176232.0}, {"date": "2024-11-05", "close": 52.82, "volume": 89637.0}, {"date": "2024-11-06", "close": 54.16, "volume": 198665.0}, {"date": "2024-11-07", "close": 54.56, "volume": 252214.0}, {"date": "2024-11-08", "close": 54.74, "volume": 211930.0}, {"date": "2024-11-11", "close": 54.8, "volume": 127431.0}, {"date": "2024-11-12", "close": 54.68, "volume": 199160.0}, {"date": "2024-11-13", "close": 54.69, "volume": 187131.0}, {"date": "2024-11-14", "close": 54.36, "volume": 275972.0}, {"date": "2024-11-15", "close": 53.63, "volume": 142416.0}, {"date": "2024-11-18", "close": 53.82, "volume": 118706.0}, {"date": "2024-11-19", "close": 54.06, "volume": 134688.0}, {"date": "2024-11-20", "close": 54.09, "volume": 187903.0}, {"date": "2024-11-21", "close": 54.36, "volume": 181387.0}, {"date": "2024-11-22", "close": 54.54, "volume": 154229.0}, {"date": "2024-11-25", "close": 54.68, "volume": 194845.0}, {"date": "2024-11-26", "close": 55.01, "volume": 168195.0}, {"date": "2024-11-27", "close": 54.82, "volume": 201964.0}, {"date": "2024-11-29", "close": 55.13, "volume": 36429.0}, {"date": "2024-12-02", "close": 55.26, "volume": 125322.0}, {"date": "2024-12-03", "close": 55.2617, "volume": 104223.0}, {"date": "2024-12-04", "close": 55.64, "volume": 99086.0}, {"date": "2024-12-05", "close": 55.53, "volume": 129357.0}, {"date": "2024-12-06", "close": 55.69, "volume": 105879.0}, {"date": "2024-12-09", "close": 55.35, "volume": 120282.0}, {"date": "2024-12-10", "close": 55.2, "volume": 119494.0}, {"date": "2024-12-11", "close": 55.62, "volume": 91812.0}, {"date": "2024-12-12", "close": 55.35, "volume": 128654.0}, {"date": "2024-12-13", "close": 55.31, "volume": 96710.0}, {"date": "2024-12-16", "close": 55.54, "volume": 140828.0}, {"date": "2024-12-17", "close": 55.28, "volume": 189282.0}, {"date": "2024-12-18", "close": 53.71, "volume": 210390.0}, {"date": "2024-12-19", "close": 53.66, "volume": 287667.0}, {"date": "2024-12-20", "close": 54.24, "volume": 194749.0}, {"date": "2024-12-23", "close": 54.64, "volume": 114060.0}, {"date": "2024-12-24", "close": 55.218, "volume": 89843.0}, {"date": "2024-12-26", "close": 55.23, "volume": 95029.0}, {"date": "2024-12-27", "close": 54.25, "volume": 145555.0}, {"date": "2024-12-30", "close": 53.67, "volume": 150955.0}, {"date": "2024-12-31", "close": 53.44, "volume": 255725.0}, {"date": "2025-01-02", "close": 53.33, "volume": 354331.0}, {"date": "2025-01-03", "close": 53.99, "volume": 164419.0}, {"date": "2025-01-06", "close": 54.31, "volume": 202958.0}, {"date": "2025-01-07", "close": 53.7, "volume": 136563.0}, {"date": "2025-01-08", "close": 53.79, "volume": 208646.0}, {"date": "2025-01-10", "close": 52.99, "volume": 247946.0}, {"date": "2025-01-13", "close": 53.05, "volume": 207645.0}, {"date": "2025-01-14", "close": 53.11, "volume": 241777.0}, {"date": "2025-01-15", "close": 54.07, "volume": 142284.0}, {"date": "2025-01-16", "close": 53.99, "volume": 626147.0}, {"date": "2025-01-17", "close": 54.53, "volume": 145531.0}, {"date": "2025-01-21", "close": 55.02, "volume": 179504.0}, {"date": "2025-01-22", "close": 55.32, "volume": 210795.0}, {"date": "2025-01-23", "close": 55.61, "volume": 256064.0}, {"date": "2025-01-24", "close": 55.46, "volume": 181935.0}, {"date": "2025-01-27", "close": 54.66, "volume": 207639.0}, {"date": "2025-01-28", "close": 55.11, "volume": 157050.0}, {"date": "2025-01-29", "close": 54.9, "volume": 188313.0}, {"date": "2025-01-30", "close": 55.2, "volume": 324098.0}, {"date": "2025-01-31", "close": 54.89, "volume": 168271.0}, {"date": "2025-02-03", "close": 54.5, "volume": 537426.0}, {"date": "2025-02-04", "close": 54.88, "volume": 236813.0}, {"date": "2025-02-05", "close": 55.11, "volume": 197509.0}, {"date": "2025-02-06", "close": 55.31, "volume": 203105.0}, {"date": "2025-02-07", "close": 54.8, "volume": 238034.0}, {"date": "2025-02-10", "close": 55.1, "volume": 200248.0}, {"date": "2025-02-11", "close": 55.19, "volume": 144085.0}, {"date": "2025-02-12", "close": 55.005, "volume": 197518.0}, {"date": "2025-02-13", "close": 55.6, "volume": 143618.0}, {"date": "2025-02-14", "close": 55.59, "volume": 128850.0}, {"date": "2025-02-18", "close": 55.69, "volume": 186800.0}, {"date": "2025-02-19", "close": 55.9, "volume": 171433.0}, {"date": "2025-02-20", "close": 55.62, "volume": 152340.0}, {"date": "2025-02-21", "close": 54.67, "volume": 310694.0}, {"date": "2025-02-24", "close": 54.42, "volume": 180965.0}, {"date": "2025-02-25", "close": 54.145, "volume": 238439.0}, {"date": "2025-02-26", "close": 54.18, "volume": 189465.0}, {"date": "2025-02-27", "close": 53.32, "volume": 160096.0}, {"date": "2025-02-28", "close": 54.115, "volume": 177026.0}, {"date": "2025-03-03", "close": 53.23, "volume": 201875.0}, {"date": "2025-03-04", "close": 52.58, "volume": 939360.0}, {"date": "2025-03-05", "close": 53.11, "volume": 282968.0}, {"date": "2025-03-06", "close": 52.16, "volume": 269020.0}, {"date": "2025-03-07", "close": 52.46, "volume": 1430612.0}, {"date": "2025-03-10", "close": 51.05, "volume": 627173.0}, {"date": "2025-03-11", "close": 50.68, "volume": 364922.0}, {"date": "2025-03-12", "close": 50.9497, "volume": 344407.0}, {"date": "2025-03-13", "close": 50.25, "volume": 301199.0}, {"date": "2025-03-14", "close": 51.28, "volume": 262148.0}, {"date": "2025-03-17", "close": 51.69, "volume": 243688.0}, {"date": "2025-03-18", "close": 51.41, "volume": 334040.0}, {"date": "2025-03-19", "close": 51.69, "volume": 407890.0}, {"date": "2025-03-20", "close": 51.63, "volume": 250596.0}, {"date": "2025-03-21", "close": 51.64, "volume": 208308.0}, {"date": "2025-03-24", "close": 52.06, "volume": 253255.0}, {"date": "2025-03-25", "close": 52.11, "volume": 182230.0}, {"date": "2025-03-26", "close": 51.8299, "volume": 286287.0}, {"date": "2025-03-27", "close": 51.75, "volume": 498038.0}, {"date": "2025-03-28", "close": 51.27, "volume": 350297.0}, {"date": "2025-03-31", "close": 51.45, "volume": 492771.0}, {"date": "2025-04-01", "close": 51.48, "volume": 381306.0}, {"date": "2025-04-02", "close": 51.67, "volume": 302401.0}, {"date": "2025-04-03", "close": 50.52, "volume": 494950.0}, {"date": "2025-04-04", "close": 49.07, "volume": 1500421.0}, {"date": "2025-04-07", "close": 48.89, "volume": 2221905.0}, {"date": "2025-04-08", "close": 48.55, "volume": 602904.0}, {"date": "2025-04-09", "close": 48.57, "volume": 1627445.0}, {"date": "2025-04-10", "close": 48.61, "volume": 2709665.0}, {"date": "2025-04-11", "close": 48.53, "volume": 606064.0}, {"date": "2025-04-14", "close": 48.54, "volume": 503299.0}, {"date": "2025-04-15", "close": 48.59, "volume": 530572.0}, {"date": "2025-04-16", "close": 48.56, "volume": 276936.0}, {"date": "2025-04-17", "close": 48.58, "volume": 335476.0}, {"date": "2025-04-21", "close": 48.65, "volume": 520538.0}, {"date": "2025-04-22", "close": 48.54, "volume": 2411298.0}, {"date": "2025-04-23", "close": 48.62, "volume": 790704.0}, {"date": "2025-04-24", "close": 48.615, "volume": 378774.0}, {"date": "2025-04-25", "close": 48.62, "volume": 652764.0}, {"date": "2025-04-28", "close": 48.65, "volume": 325136.0}, {"date": "2025-04-29", "close": 48.67, "volume": 345043.0}, {"date": "2025-04-30", "close": 48.69, "volume": 613876.0}, {"date": "2025-05-01", "close": 48.67, "volume": 924904.0}, {"date": "2025-05-02", "close": 48.66, "volume": 432428.0}, {"date": "2025-05-05", "close": 48.67, "volume": 332902.0}, {"date": "2025-05-06", "close": 48.69, "volume": 203874.0}, {"date": "2025-05-07", "close": 48.67, "volume": 355467.0}, {"date": "2025-05-08", "close": 48.68, "volume": 393593.0}, {"date": "2025-05-09", "close": 48.695, "volume": 300229.0}, {"date": "2025-05-12", "close": 48.71, "volume": 485544.0}, {"date": "2025-05-13", "close": 48.7, "volume": 537487.0}, {"date": "2025-05-14", "close": 48.73, "volume": 337334.0}, {"date": "2025-05-15", "close": 48.71, "volume": 365354.0}, {"date": "2025-05-16", "close": 48.73, "volume": 543408.0}, {"date": "2025-05-19", "close": 48.75, "volume": 290383.0}, {"date": "2025-05-20", "close": 48.56, "volume": 1677311.0}, {"date": "2025-05-21", "close": 47.75, "volume": 1394983.0}, {"date": "2025-05-22", "close": 47.75, "volume": 351216.0}, {"date": "2025-05-23", "close": 47.42, "volume": 327696.0}, {"date": "2025-05-27", "close": 48.42, "volume": 529428.0}, {"date": "2025-05-28", "close": 48.12, "volume": 571613.0}, {"date": "2025-05-29", "close": 48.34, "volume": 495379.0}, {"date": "2025-05-30", "close": 48.3, "volume": 534255.0}, {"date": "2025-06-02", "close": 48.51, "volume": 221557.0}, {"date": "2025-06-03", "close": 48.82, "volume": 260826.0}, {"date": "2025-06-04", "close": 48.85, "volume": 444393.0}, {"date": "2025-06-05", "close": 48.56, "volume": 420007.0}, {"date": "2025-06-06", "close": 49.03, "volume": 348677.0}, {"date": "2025-06-09", "close": 49.08, "volume": 408265.0}, {"date": "2025-06-10", "close": 49.4, "volume": 328443.0}, {"date": "2025-06-11", "close": 49.23, "volume": 432572.0}, {"date": "2025-06-12", "close": 49.4, "volume": 380396.0}, {"date": "2025-06-13", "close": 48.85, "volume": 480447.0}, {"date": "2025-06-16", "close": 49.33, "volume": 276686.0}, {"date": "2025-06-17", "close": 48.9, "volume": 278649.0}, {"date": "2025-06-18", "close": 48.89, "volume": 220152.0}, {"date": "2025-06-20", "close": 48.81, "volume": 304420.0}, {"date": "2025-06-23", "close": 49.25, "volume": 380224.0}, {"date": "2025-06-24", "close": 49.81, "volume": 163730.0}, {"date": "2025-06-25", "close": 49.82, "volume": 237902.0}, {"date": "2025-06-26", "close": 50.24, "volume": 211837.0}, {"date": "2025-06-27", "close": 50.47, "volume": 359232.0}, {"date": "2025-06-30", "close": 50.76, "volume": 169533.0}, {"date": "2025-07-01", "close": 50.7, "volume": 150855.0}, {"date": "2025-07-02", "close": 50.94, "volume": 322054.0}, {"date": "2025-07-03", "close": 51.36, "volume": 92951.0}, {"date": "2025-07-07", "close": 50.98, "volume": 313679.0}, {"date": "2025-07-08", "close": 50.92, "volume": 151974.0}, {"date": "2025-07-09", "close": 51.22, "volume": 215885.0}, {"date": "2025-07-10", "close": 51.36, "volume": 305287.0}, {"date": "2025-07-11", "close": 51.19, "volume": 143411.0}, {"date": "2025-07-14", "close": 51.28, "volume": 373204.0}, {"date": "2025-07-15", "close": 51.11, "volume": 201531.0}, {"date": "2025-07-16", "close": 51.23, "volume": 462548.0}, {"date": "2025-07-17", "close": 51.52, "volume": 136027.0}, {"date": "2025-07-18", "close": 51.53, "volume": 234432.0}, {"date": "2025-07-21", "close": 51.61, "volume": 223165.0}, {"date": "2025-07-22", "close": 51.62, "volume": 209600.0}, {"date": "2025-07-23", "close": 52.0, "volume": 149224.0}, {"date": "2025-07-24", "close": 52.08, "volume": 259362.0}, {"date": "2025-07-25", "close": 52.26, "volume": 108034.0}, {"date": "2025-07-28", "close": 52.28, "volume": 174314.0}, {"date": "2025-07-29", "close": 52.15, "volume": 182472.0}, {"date": "2025-07-30", "close": 52.05, "volume": 204220.0}, {"date": "2025-07-31", "close": 51.86, "volume": 296934.0}, {"date": "2025-08-01", "close": 51.02, "volume": 161875.0}, {"date": "2025-08-04", "close": 51.81, "volume": 154650.0}, {"date": "2025-08-05", "close": 51.535, "volume": 181196.0}, {"date": "2025-08-06", "close": 51.91, "volume": 124015.0}, {"date": "2025-08-07", "close": 51.89, "volume": 254630.0}, {"date": "2025-08-08", "close": 52.29, "volume": 149165.0}, {"date": "2025-08-11", "close": 52.19, "volume": 171630.0}, {"date": "2025-08-12", "close": 52.75, "volume": 144502.0}, {"date": "2025-08-13", "close": 52.93, "volume": 104967.0}, {"date": "2025-08-14", "close": 52.975, "volume": 105255.0}, {"date": "2025-08-15", "close": 52.82, "volume": 156435.0}, {"date": "2025-08-18", "close": 52.79, "volume": 186932.0}, {"date": "2025-08-19", "close": 52.5, "volume": 162513.0}, {"date": "2025-08-20", "close": 52.39, "volume": 228550.0}, {"date": "2025-08-21", "close": 52.15, "volume": 176754.0}, {"date": "2025-08-22", "close": 52.96, "volume": 158313.0}, {"date": "2025-08-25", "close": 52.74, "volume": 150433.0}, {"date": "2025-08-26", "close": 52.95, "volume": 148018.0}, {"date": "2025-08-27", "close": 53.09, "volume": 237639.0}, {"date": "2025-08-28", "close": 53.24, "volume": 134129.0}, {"date": "2025-08-29", "close": 52.94, "volume": 111028.0}, {"date": "2025-09-02", "close": 52.53, "volume": 258777.0}, {"date": "2025-09-03", "close": 52.84, "volume": 103022.0}, {"date": "2025-09-04", "close": 53.25, "volume": 147231.0}, {"date": "2025-09-05", "close": 53.09, "volume": 123945.0}, {"date": "2025-09-08", "close": 53.225, "volume": 186145.0}, {"date": "2025-09-09", "close": 53.36, "volume": 170976.0}, {"date": "2025-09-10", "close": 53.52, "volume": 209383.0}, {"date": "2025-09-11", "close": 53.95, "volume": 189300.0}, {"date": "2025-09-12", "close": 53.95, "volume": 121618.0}, {"date": "2025-09-15", "close": 54.225, "volume": 125360.0}, {"date": "2025-09-16", "close": 54.15, "volume": 176973.0}, {"date": "2025-09-17", "close": 54.07, "volume": 247809.0}, {"date": "2025-09-18", "close": 54.36, "volume": 235052.0}, {"date": "2025-09-19", "close": 54.6, "volume": 202946.0}, {"date": "2025-09-22", "close": 54.86, "volume": 134240.0}, {"date": "2025-09-23", "close": 54.555, "volume": 228076.0}, {"date": "2025-09-24", "close": 54.37, "volume": 154467.0}, {"date": "2025-09-25", "close": 54.13, "volume": 142015.0}, {"date": "2025-09-26", "close": 54.42, "volume": 152032.0}, {"date": "2025-09-29", "close": 54.59, "volume": 291492.0}, {"date": "2025-09-30", "close": 54.76, "volume": 143432.0}, {"date": "2025-10-01", "close": 55.0, "volume": 192555.0}, {"date": "2025-10-02", "close": 55.04, "volume": 158026.0}, {"date": "2025-10-03", "close": 55.03, "volume": 150511.0}, {"date": "2025-10-06", "close": 55.25, "volume": 171104.0}, {"date": "2025-10-07", "close": 55.03, "volume": 149032.0}, {"date": "2025-10-08", "close": 55.37, "volume": 124072.0}, {"date": "2025-10-09", "close": 55.19, "volume": 100532.0}, {"date": "2025-10-10", "close": 53.7, "volume": 238010.0}, {"date": "2025-10-13", "close": 54.54, "volume": 137418.0}, {"date": "2025-10-14", "close": 54.46, "volume": 135131.0}, {"date": "2025-10-15", "close": 54.71, "volume": 226506.0}, {"date": "2025-10-16", "close": 54.34, "volume": 214656.0}, {"date": "2025-10-17", "close": 54.61, "volume": 308529.0}, {"date": "2025-10-20", "close": 55.2, "volume": 108911.0}, {"date": "2025-10-21", "close": 55.2, "volume": 92865.0}, {"date": "2025-10-22", "close": 54.9, "volume": 114274.0}, {"date": "2025-10-23", "close": 55.235, "volume": 152907.0}, {"date": "2025-10-24", "close": 55.65, "volume": 99806.0}, {"date": "2025-10-27", "close": 56.34, "volume": 109626.0}, {"date": "2025-10-28", "close": 56.495, "volume": 155552.0}, {"date": "2025-10-29", "close": 56.49, "volume": 131963.0}, {"date": "2025-10-30", "close": 55.9, "volume": 153177.0}, {"date": "2025-10-31", "close": 56.09, "volume": 157205.0}, {"date": "2025-11-03", "close": 56.18, "volume": 112762.0}, {"date": "2025-11-04", "close": 55.52, "volume": 123140.0}, {"date": "2025-11-05", "close": 55.72, "volume": 107845.0}, {"date": "2025-11-06", "close": 55.1, "volume": 131705.0}, {"date": "2025-11-07", "close": 55.16, "volume": 93015.0}, {"date": "2025-11-10", "close": 56.0, "volume": 265241.0}, {"date": "2025-11-11", "close": 56.12, "volume": 120090.0}, {"date": "2025-11-12", "close": 56.16, "volume": 83547.0}, {"date": "2025-11-13", "close": 55.235, "volume": 130659.0}, {"date": "2025-11-14", "close": 55.22, "volume": 258977.0}, {"date": "2025-11-17", "close": 54.72, "volume": 101650.0}, {"date": "2025-11-18", "close": 54.29, "volume": 144142.0}, {"date": "2025-11-19", "close": 54.4665, "volume": 155362.0}, {"date": "2025-11-20", "close": 53.625, "volume": 164938.0}, {"date": "2025-11-21", "close": 54.155, "volume": 221271.0}, {"date": "2025-11-24", "close": 54.97, "volume": 107970.0}, {"date": "2025-11-25", "close": 55.4801, "volume": 105922.0}, {"date": "2025-11-26", "close": 55.87, "volume": 111352.0}, {"date": "2025-11-28", "close": 56.16, "volume": 33248.0}, {"date": "2025-12-01", "close": 55.92, "volume": 96370.0}, {"date": "2025-12-02", "close": 56.0, "volume": 134181.0}, {"date": "2025-12-03", "close": 56.19, "volume": 99723.0}, {"date": "2025-12-04", "close": 56.24, "volume": 108780.0}, {"date": "2025-12-05", "close": 56.37, "volume": 113986.0}, {"date": "2025-12-08", "close": 56.18, "volume": 140852.0}, {"date": "2025-12-09", "close": 56.14, "volume": 165442.0}, {"date": "2025-12-10", "close": 56.52, "volume": 149983.0}, {"date": "2025-12-11", "close": 56.63, "volume": 117276.0}, {"date": "2025-12-12", "close": 56.01, "volume": 137228.0}, {"date": "2025-12-15", "close": 55.96, "volume": 93276.0}, {"date": "2025-12-16", "close": 55.77, "volume": 131690.0}, {"date": "2025-12-17", "close": 55.18, "volume": 137553.0}, {"date": "2025-12-18", "close": 55.55, "volume": 126069.0}, {"date": "2025-12-19", "close": 56.075, "volume": 634390.0}, {"date": "2025-12-22", "close": 56.43, "volume": 96513.0}, {"date": "2025-12-23", "close": 56.7, "volume": 195008.0}, {"date": "2025-12-24", "close": 56.875, "volume": 38069.0}, {"date": "2025-12-26", "close": 56.85, "volume": 55266.0}, {"date": "2025-12-29", "close": 56.68, "volume": 105280.0}, {"date": "2025-12-30", "close": 56.02, "volume": 161621.0}, {"date": "2025-12-31", "close": 55.58, "volume": 62153.0}, {"date": "2026-01-02", "close": 55.71, "volume": 207591.0}, {"date": "2026-01-05", "close": 56.08, "volume": 151086.0}, {"date": "2026-01-06", "close": 56.42, "volume": 122394.0}, {"date": "2026-01-07", "close": 56.225, "volume": 116384.0}, {"date": "2026-01-08", "close": 56.225, "volume": 89051.0}, {"date": "2026-01-09", "close": 56.57, "volume": 141353.0}, {"date": "2026-01-12", "close": 56.66, "volume": 334342.0}, {"date": "2026-01-13", "close": 56.565, "volume": 110628.0}, {"date": "2026-01-14", "close": 56.28, "volume": 163601.0}, {"date": "2026-01-15", "close": 56.4, "volume": 160833.0}, {"date": "2026-01-16", "close": 56.36, "volume": 141542.0}, {"date": "2026-01-20", "close": 55.21, "volume": 84074.0}, {"date": "2026-01-21", "close": 55.86, "volume": 107644.0}, {"date": "2026-01-22", "close": 56.15, "volume": 150953.0}, {"date": "2026-01-23", "close": 56.19, "volume": 99957.0}, {"date": "2026-01-26", "close": 56.45, "volume": 111176.0}, {"date": "2026-01-27", "close": 56.68, "volume": 179551.0}, {"date": "2026-01-28", "close": 56.665, "volume": 138020.0}, {"date": "2026-01-29", "close": 56.57, "volume": 170612.0}, {"date": "2026-01-30", "close": 56.37, "volume": 101731.0}, {"date": "2026-02-02", "close": 56.66, "volume": 171517.0}, {"date": "2026-02-03", "close": 56.2, "volume": 317075.0}, {"date": "2026-02-04", "close": 55.93, "volume": 388521.0}, {"date": "2026-02-05", "close": 55.2, "volume": 157803.0}, {"date": "2026-02-06", "close": 56.28, "volume": 220747.0}, {"date": "2026-02-09", "close": 56.565, "volume": 166023.0}, {"date": "2026-02-10", "close": 56.38, "volume": 141199.0}, {"date": "2026-02-11", "close": 56.39, "volume": 98810.0}, {"date": "2026-02-12", "close": 55.5, "volume": 111164.0}, {"date": "2026-02-13", "close": 55.55, "volume": 109606.0}, {"date": "2026-02-17", "close": 55.6, "volume": 370836.0}, {"date": "2026-02-18", "close": 55.9, "volume": 156458.0}, {"date": "2026-02-19", "close": 55.765, "volume": 134228.0}, {"date": "2026-02-20", "close": 56.14, "volume": 138926.0}, {"date": "2026-02-23", "close": 55.585, "volume": 156258.0}, {"date": "2026-02-24", "close": 56.0, "volume": 86467.0}, {"date": "2026-02-25", "close": 56.44, "volume": 151905.0}, {"date": "2026-02-26", "close": 56.15, "volume": 105353.0}, {"date": "2026-02-27", "close": 55.92, "volume": 120889.0}, {"date": "2026-03-02", "close": 55.93, "volume": 176448.0}, {"date": "2026-03-03", "close": 55.4, "volume": 138644.0}, {"date": "2026-03-04", "close": 55.86, "volume": 166622.0}, {"date": "2026-03-05", "close": 55.5, "volume": 152550.0}, {"date": "2026-03-06", "close": 54.77, "volume": 109195.0}, {"date": "2026-03-09", "close": 55.26, "volume": 92790.0}, {"date": "2026-03-10", "close": 55.12, "volume": 128236.0}, {"date": "2026-03-11", "close": 55.09, "volume": 95372.0}, {"date": "2026-03-12", "close": 54.26, "volume": 153124.0}, {"date": "2026-03-13", "close": 53.94, "volume": 162463.0}, {"date": "2026-03-16", "close": 54.46, "volume": 116460.0}, {"date": "2026-03-17", "close": 54.6, "volume": 92769.0}, {"date": "2026-03-18", "close": 53.87, "volume": 68510.0}, {"date": "2026-03-19", "close": 53.71, "volume": 132650.0}, {"date": "2026-03-20", "close": 52.93, "volume": 69772.0}, {"date": "2026-03-23", "close": 53.5, "volume": 103577.0}, {"date": "2026-03-24", "close": 53.31, "volume": 136253.0}, {"date": "2026-03-25", "close": 53.62, "volume": 81619.0}, {"date": "2026-03-26", "close": 52.68, "volume": 165309.0}, {"date": "2026-03-27", "close": 51.79, "volume": 107699.0}, {"date": "2026-03-30", "close": 51.71, "volume": 125273.0}, {"date": "2026-03-31", "close": 52.46, "volume": 267558.0}, {"date": "2026-04-01", "close": 52.63, "volume": 210004.0}, {"date": "2026-04-02", "close": 52.66, "volume": 128035.0}, {"date": "2026-04-06", "close": 52.76, "volume": 120676.0}, {"date": "2026-04-07", "close": 52.83, "volume": 135575.0}, {"date": "2026-04-08", "close": 53.49, "volume": 124355.0}, {"date": "2026-04-09", "close": 53.66, "volume": 95012.0}, {"date": "2026-04-10", "close": 53.645, "volume": 260594.0}, {"date": "2026-04-13", "close": 53.94, "volume": 198903.0}, {"date": "2026-04-14", "close": 54.25, "volume": 115739.0}, {"date": "2026-04-15", "close": 54.5, "volume": 144107.0}, {"date": "2026-04-16", "close": 54.62, "volume": 217191.0}, {"date": "2026-04-17", "close": 55.29, "volume": 230998.0}, {"date": "2026-04-20", "close": 55.1568, "volume": 137849.0}, {"date": "2026-04-21", "close": 54.79, "volume": 193437.0}, {"date": "2026-04-22", "close": 55.375, "volume": 155245.0}, {"date": "2026-04-23", "close": 55.14, "volume": 189606.0}, {"date": "2026-04-24", "close": 55.5702, "volume": 114962.0}, {"date": "2026-04-27", "close": 55.665, "volume": 100342.0}, {"date": "2026-04-28", "close": 55.37, "volume": 107898.0}, {"date": "2026-04-29", "close": 55.375, "volume": 140359.0}, {"date": "2026-04-30", "close": 55.91, "volume": 96677.0}, {"date": "2026-05-01", "close": 56.08, "volume": 108528.0}, {"date": "2026-05-04", "close": 55.87, "volume": 114622.0}, {"date": "2026-05-05", "close": 56.33, "volume": 120714.0}, {"date": "2026-05-06", "close": 57.12, "volume": 159940.0}, {"date": "2026-05-07", "close": 56.92, "volume": 104360.0}, {"date": "2026-05-08", "close": 57.39, "volume": 104792.0}, {"date": "2026-05-11", "close": 57.54, "volume": 101368.0}, {"date": "2026-05-12", "close": 57.435, "volume": 81182.0}, {"date": "2026-05-13", "close": 57.79, "volume": 101168.0}, {"date": "2026-05-14", "close": 58.2, "volume": 107419.0}, {"date": "2026-05-15", "close": 57.49, "volume": 86448.0}, {"date": "2026-05-18", "close": 57.47, "volume": 118891.0}, {"date": "2026-05-19", "close": 57.09, "volume": 89671.0}, {"date": "2026-05-20", "close": 57.67, "volume": 92629.0}, {"date": "2026-05-21", "close": 57.76, "volume": 102691.0}, {"date": "2026-05-22", "close": 58.0, "volume": 60751.0}, {"date": "2026-05-26", "close": 58.38, "volume": 102595.0}, {"date": "2026-05-27", "close": 58.385, "volume": 83271.0}, {"date": "2026-05-28", "close": 58.73, "volume": 135270.0}, {"date": "2026-05-29", "close": 58.88, "volume": 61968.0}, {"date": "2026-06-01", "close": 58.98, "volume": 137859.0}, {"date": "2026-06-02", "close": 59.09, "volume": 76480.0}, {"date": "2026-06-03", "close": 58.655, "volume": 128340.0}, {"date": "2026-06-04", "close": 58.89, "volume": 168018.0}, {"date": "2026-06-05", "close": 57.33, "volume": 57836.0}, {"date": "2026-06-08", "close": 57.53, "volume": 153381.0}, {"date": "2026-06-09", "close": 57.33, "volume": 97017.0}, {"date": "2026-06-10", "close": 56.45, "volume": 199828.0}, {"date": "2026-06-11", "close": 57.39, "volume": 134455.0}, {"date": "2026-06-12", "close": 57.69, "volume": 125604.0}, {"date": "2026-06-15", "close": 58.71, "volume": 78317.0}, {"date": "2026-06-16", "close": 58.33, "volume": 155823.0}, {"date": "2026-06-17", "close": 57.62, "volume": 88411.0}, {"date": "2026-06-18", "close": 58.28, "volume": 82396.0}, {"date": "2026-06-22", "close": 58.03, "volume": 83144.0}, {"date": "2026-06-23", "close": 57.23, "volume": 98940.0}, {"date": "2026-06-24", "close": 57.16, "volume": 162687.0}, {"date": "2026-06-25", "close": 57.18, "volume": 92078.0}, {"date": "2026-06-26", "close": 57.19, "volume": 74332.0}, {"date": "2026-06-29", "close": 57.79, "volume": 86246.0}, {"date": "2026-06-30", "close": 58.26, "volume": 153037.0}, {"date": "2026-07-01", "close": 58.165, "volume": 116522.0}, {"date": "2026-07-02", "close": 58.14, "volume": 110829.0}, {"date": "2026-07-06", "close": 58.6, "volume": 65798.0}, {"date": "2026-07-07", "close": 58.305, "volume": 171780.0}, {"date": "2026-07-08", "close": 58.17, "volume": 76321.0}, {"date": "2026-07-09", "close": 58.6, "volume": 66318.0}, {"date": "2026-07-10", "close": 58.89, "volume": 80117.0}, {"date": "2026-07-13", "close": 58.41, "volume": 106678.0}, {"date": "2026-07-14", "close": 58.64, "volume": 121994.0}, {"date": "2026-07-15", "close": 58.84, "volume": 121191.0}, {"date": "2026-07-16", "close": 58.51, "volume": 78207.0}, {"date": "2026-07-17", "close": 57.94, "volume": 96379.0}, {"date": "2026-07-20", "close": 57.85, "volume": 81680.0}, {"date": "2026-07-21", "close": 58.33, "volume": 103446.0}, {"date": "2026-07-22", "close": 58.28, "volume": 62242.0}, {"date": "2026-07-23", "close": 57.57, "volume": 81763.0}, {"date": "2026-07-24", "close": 57.63, "volume": 81738.0}, {"date": "2026-07-27", "close": 57.63, "volume": 72536.0}, {"date": "2026-07-28", "close": 57.735, "volume": 85165.0}, {"date": "2026-07-29", "close": 56.91, "volume": 167817.0}, {"date": "2026-07-30", "close": 57.81, "volume": 83815.0}, {"date": "2026-07-31", "close": 58.24, "volume": 93712.0}, {"date": "2026-08-03", "close": 59.08, "volume": 74498.0}, {"date": "2026-08-04", "close": 60.12, "volume": 106922.0}, {"date": "2026-08-05", "close": 60.03, "volume": 88415.0}, {"date": "2026-08-06", "close": 59.91, "volume": 446326.0}, {"date": "2026-08-07", "close": 60.28, "volume": 88518.0}], "refreshing": true}