{"ticker": "PTMC", "overview": {"name": "Pacer Trendpilot US Mid Cap ETF", "country": "United States"}, "description": "Pacer Trendpilot US Mid Cap ETF trades as PTMC on the Cboe BZX and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 31 January 2022.", "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": "PTMC", "has_prices": true, "as_of": "2026-08-07", "last": 42.1455, "prev_close": 41.6155, "change": 0.5300000000000011, "change_pct": 0.012735639365140421, "session_volume": 25503.0, "vwap_5": 41.759068246071465, "vwap_20": 41.12394639481294, "vwap_60": 40.82177246999527, "vwap_250": 37.376963485405064, "high_52w": 42.1455, "low_52w": 34.11, "avg_volume_20": 19571.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-4", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells PTMC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500788}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-70", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519508}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-40", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($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": 3130068}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-40", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($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": 3130068}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-22", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($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": 3323028}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-22", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Trendpilot US Mid 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($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": 3323028}, {"id": "SENATE-da821a06fdc4477e948c01a9186d69fa-45", "src": "CONGRESS", "ticker": "PTMC", "cik": "", "company": "Pacer Trendpilot US Mid Cap ETF", "company_raw": "Pacer Funds Trust - Pacer Trendpilot 450 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": "Capitol Hill trade: Sen. Thomas R Carper picks up PTMC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824948}], "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": 6006.0, "sold": 1001.0, "net": 5005.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"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/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PTMC", "has_prices": true, "summary": {"n": 6, "avg": 0.3993907640399461, "win_rate": 1.0, "best": 0.5415325530358449, "worst": 0.18087699635752313, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 35.69, "return": 0.18087699635752313}, {"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": 31.66, "return": 0.33119077700568533}, {"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": 31.66, "return": 0.33119077700568533}, {"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": 27.34, "return": 0.5415325530358449}, {"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": 27.34, "return": 0.5415325530358449}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 28.67, "return": 0.470020927799093}]}, "price_series": [{"date": "2016-08-08", "close": 25.486, "volume": 61325.0}, {"date": "2016-08-09", "close": 25.5, "volume": 32025.0}, {"date": "2016-08-10", "close": 25.393, "volume": 10702.0}, {"date": "2016-08-11", "close": 25.47, "volume": 15570.0}, {"date": "2016-08-12", "close": 25.45, "volume": 25910.0}, {"date": "2016-08-15", "close": 25.6, "volume": 29355.0}, {"date": "2016-08-16", "close": 25.42, "volume": 40473.0}, {"date": "2016-08-17", "close": 25.34, "volume": 22761.0}, {"date": "2016-08-18", "close": 25.432, "volume": 17838.0}, {"date": "2016-08-19", "close": 25.5, "volume": 44208.0}, {"date": "2016-08-22", "close": 25.52, "volume": 174057.0}, {"date": "2016-08-23", "close": 25.67, "volume": 61684.0}, {"date": "2016-08-24", "close": 25.39, "volume": 72997.0}, {"date": "2016-08-25", "close": 25.495, "volume": 16325.0}, {"date": "2016-08-26", "close": 25.44, "volume": 50232.0}, {"date": "2016-08-29", "close": 25.6, "volume": 14679.0}, {"date": "2016-08-30", "close": 25.54, "volume": 53210.0}, {"date": "2016-08-31", "close": 25.527, "volume": 21212.0}, {"date": "2016-09-01", "close": 25.508, "volume": 17281.0}, {"date": "2016-09-02", "close": 25.75, "volume": 22488.0}, {"date": "2016-09-06", "close": 25.729, "volume": 13409.0}, {"date": "2016-09-07", "close": 25.9, "volume": 14555.0}, {"date": "2016-09-08", "close": 25.84, "volume": 72316.0}, {"date": "2016-09-09", "close": 25.07, "volume": 37102.0}, {"date": "2016-09-12", "close": 25.349, "volume": 29101.0}, {"date": "2016-09-13", "close": 24.88, "volume": 26798.0}, {"date": "2016-09-14", "close": 24.841, "volume": 31867.0}, {"date": "2016-09-15", "close": 25.118, "volume": 29856.0}, {"date": "2016-09-16", "close": 25.04, "volume": 18128.0}, {"date": "2016-09-19", "close": 25.16, "volume": 13199.0}, {"date": "2016-09-20", "close": 25.104, "volume": 16700.0}, {"date": "2016-09-21", "close": 25.41, "volume": 23433.0}, {"date": "2016-09-22", "close": 25.712, "volume": 47361.0}, {"date": "2016-09-23", "close": 25.58, "volume": 17922.0}, {"date": "2016-09-26", "close": 25.42, "volume": 35985.0}, {"date": "2016-09-27", "close": 25.376, "volume": 15800.0}, {"date": "2016-09-28", "close": 25.599, "volume": 35332.0}, {"date": "2016-09-29", "close": 25.409, "volume": 15890.0}, {"date": "2016-09-30", "close": 25.51, "volume": 39647.0}, {"date": "2016-10-03", "close": 25.34, "volume": 12200.0}, {"date": "2016-10-04", "close": 25.14, "volume": 40445.0}, {"date": "2016-10-05", "close": 25.28, "volume": 26367.0}, {"date": "2016-10-06", "close": 25.27, "volume": 17873.0}, {"date": "2016-10-07", "close": 25.1, "volume": 36108.0}, {"date": "2016-10-10", "close": 25.315, "volume": 18963.0}, {"date": "2016-10-11", "close": 24.894, "volume": 18993.0}, {"date": "2016-10-12", "close": 24.99, "volume": 20265.0}, {"date": "2016-10-13", "close": 24.88, "volume": 15554.0}, {"date": "2016-10-14", "close": 24.859, "volume": 38948.0}, {"date": "2016-10-17", "close": 24.82, "volume": 16825.0}, {"date": "2016-10-18", "close": 24.976, "volume": 12952.0}, {"date": "2016-10-19", "close": 25.08, "volume": 70531.0}, {"date": "2016-10-20", "close": 24.98, "volume": 22222.0}, {"date": "2016-10-21", "close": 24.95, "volume": 91338.0}, {"date": "2016-10-24", "close": 25.04, "volume": 29452.0}, {"date": "2016-10-25", "close": 24.841, "volume": 36796.0}, {"date": "2016-10-26", "close": 24.75, "volume": 19199.0}, {"date": "2016-10-27", "close": 24.535, "volume": 43038.0}, {"date": "2016-10-28", "close": 24.553, "volume": 34816.0}, {"date": "2016-10-31", "close": 24.701, "volume": 8724.0}, {"date": "2016-11-01", "close": 24.445, "volume": 23608.0}, {"date": "2016-11-02", "close": 24.15, "volume": 20534.0}, {"date": "2016-11-03", "close": 24.1, "volume": 87413.0}, {"date": "2016-11-04", "close": 24.156, "volume": 53354.0}, {"date": "2016-11-07", "close": 24.624, "volume": 25731.0}, {"date": "2016-11-08", "close": 24.718, "volume": 35086.0}, {"date": "2016-11-09", "close": 25.102, "volume": 66016.0}, {"date": "2016-11-10", "close": 25.22, "volume": 131359.0}, {"date": "2016-11-11", "close": 25.37, "volume": 25817.0}, {"date": "2016-11-14", "close": 25.79, "volume": 85649.0}, {"date": "2016-11-15", "close": 25.94, "volume": 32182.0}, {"date": "2016-11-16", "close": 25.89, "volume": 38490.0}, {"date": "2016-11-17", "close": 26.026, "volume": 83882.0}, {"date": "2016-11-18", "close": 26.0, "volume": 78476.0}, {"date": "2016-11-21", "close": 26.2, "volume": 45696.0}, {"date": "2016-11-22", "close": 26.37, "volume": 46407.0}, {"date": "2016-11-23", "close": 26.49, "volume": 54418.0}, {"date": "2016-11-25", "close": 26.53, "volume": 10843.0}, {"date": "2016-11-28", "close": 26.365, "volume": 42436.0}, {"date": "2016-11-29", "close": 26.44, "volume": 146279.0}, {"date": "2016-11-30", "close": 26.42, "volume": 65244.0}, {"date": "2016-12-01", "close": 26.3, "volume": 39058.0}, {"date": "2016-12-02", "close": 26.349, "volume": 40265.0}, {"date": "2016-12-05", "close": 26.582, "volume": 33132.0}, {"date": "2016-12-06", "close": 26.86, "volume": 37753.0}, {"date": "2016-12-07", "close": 27.11, "volume": 42110.0}, {"date": "2016-12-08", "close": 27.39, "volume": 65980.0}, {"date": "2016-12-09", "close": 27.27, "volume": 39251.0}, {"date": "2016-12-12", "close": 27.156, "volume": 55958.0}, {"date": "2016-12-13", "close": 27.2, "volume": 51034.0}, {"date": "2016-12-14", "close": 26.86, "volume": 44859.0}, {"date": "2016-12-15", "close": 26.96, "volume": 43260.0}, {"date": "2016-12-16", "close": 26.91, "volume": 44635.0}, {"date": "2016-12-19", "close": 27.044, "volume": 62309.0}, {"date": "2016-12-20", "close": 27.18, "volume": 84778.0}, {"date": "2016-12-21", "close": 27.11, "volume": 59184.0}, {"date": "2016-12-22", "close": 26.901, "volume": 72231.0}, {"date": "2016-12-23", "close": 27.02, "volume": 37880.0}, {"date": "2016-12-27", "close": 27.106, "volume": 36332.0}, {"date": "2016-12-28", "close": 26.64, "volume": 42823.0}, {"date": "2016-12-29", "close": 26.72, "volume": 47367.0}, {"date": "2016-12-30", "close": 26.59, "volume": 53927.0}, {"date": "2017-01-03", "close": 26.766, "volume": 250989.0}, {"date": "2017-01-04", "close": 27.19, "volume": 55839.0}, {"date": "2017-01-05", "close": 27.06, "volume": 71425.0}, {"date": "2017-01-06", "close": 27.08, "volume": 164121.0}, {"date": "2017-01-09", "close": 26.88, "volume": 52358.0}, {"date": "2017-01-10", "close": 27.01, "volume": 40089.0}, {"date": "2017-01-11", "close": 27.07, "volume": 30764.0}, {"date": "2017-01-12", "close": 27.01, "volume": 42393.0}, {"date": "2017-01-13", "close": 27.16, "volume": 59533.0}, {"date": "2017-01-17", "close": 26.897, "volume": 42860.0}, {"date": "2017-01-18", "close": 27.06, "volume": 36751.0}, {"date": "2017-01-19", "close": 26.91, "volume": 40382.0}, {"date": "2017-01-20", "close": 26.99, "volume": 72908.0}, {"date": "2017-01-23", "close": 26.96, "volume": 53627.0}, {"date": "2017-01-24", "close": 27.261, "volume": 48907.0}, {"date": "2017-01-25", "close": 27.49, "volume": 82147.0}, {"date": "2017-01-26", "close": 27.45, "volume": 49529.0}, {"date": "2017-01-27", "close": 27.31, "volume": 59070.0}, {"date": "2017-01-30", "close": 27.09, "volume": 42741.0}, {"date": "2017-01-31", "close": 27.16, "volume": 76141.0}, {"date": "2017-02-01", "close": 27.138, "volume": 59553.0}, {"date": "2017-02-02", "close": 27.146, "volume": 42092.0}, {"date": "2017-02-03", "close": 27.47, "volume": 33962.0}, {"date": "2017-02-06", "close": 27.38, "volume": 24768.0}, {"date": "2017-02-07", "close": 27.31, "volume": 58191.0}, {"date": "2017-02-08", "close": 27.31, "volume": 27371.0}, {"date": "2017-02-09", "close": 27.563, "volume": 37327.0}, {"date": "2017-02-10", "close": 27.719, "volume": 55968.0}, {"date": "2017-02-13", "close": 27.71, "volume": 33403.0}, {"date": "2017-02-14", "close": 27.85, "volume": 36273.0}, {"date": "2017-02-15", "close": 27.97, "volume": 65593.0}, {"date": "2017-02-16", "close": 27.92, "volume": 40482.0}, {"date": "2017-02-17", "close": 27.95, "volume": 55666.0}, {"date": "2017-02-21", "close": 28.19, "volume": 60729.0}, {"date": "2017-02-22", "close": 28.06, "volume": 178247.0}, {"date": "2017-02-23", "close": 27.92, "volume": 62462.0}, {"date": "2017-02-24", "close": 27.93, "volume": 39454.0}, {"date": "2017-02-27", "close": 28.15, "volume": 67899.0}, {"date": "2017-02-28", "close": 27.92, "volume": 81991.0}, {"date": "2017-03-01", "close": 28.3, "volume": 41763.0}, {"date": "2017-03-02", "close": 28.04, "volume": 130631.0}, {"date": "2017-03-03", "close": 28.07, "volume": 86005.0}, {"date": "2017-03-06", "close": 27.92, "volume": 38903.0}, {"date": "2017-03-07", "close": 27.742, "volume": 59600.0}, {"date": "2017-03-08", "close": 27.63, "volume": 29775.0}, {"date": "2017-03-09", "close": 27.53, "volume": 50445.0}, {"date": "2017-03-10", "close": 27.63, "volume": 106301.0}, {"date": "2017-03-13", "close": 27.7, "volume": 27249.0}, {"date": "2017-03-14", "close": 27.58, "volume": 37042.0}, {"date": "2017-03-15", "close": 27.94, "volume": 47301.0}, {"date": "2017-03-16", "close": 27.92, "volume": 33697.0}, {"date": "2017-03-17", "close": 27.96, "volume": 57013.0}, {"date": "2017-03-20", "close": 27.83, "volume": 40511.0}, {"date": "2017-03-21", "close": 27.26, "volume": 42456.0}, {"date": "2017-03-22", "close": 27.31, "volume": 70191.0}, {"date": "2017-03-23", "close": 27.36, "volume": 44916.0}, {"date": "2017-03-24", "close": 27.38, "volume": 32336.0}, {"date": "2017-03-27", "close": 27.3, "volume": 50702.0}, {"date": "2017-03-28", "close": 27.47, "volume": 22746.0}, {"date": "2017-03-29", "close": 27.61, "volume": 65311.0}, {"date": "2017-03-30", "close": 27.77, "volume": 38111.0}, {"date": "2017-03-31", "close": 27.79, "volume": 36419.0}, {"date": "2017-04-03", "close": 27.62, "volume": 24434.0}, {"date": "2017-04-04", "close": 27.598, "volume": 50284.0}, {"date": "2017-04-05", "close": 27.45, "volume": 56255.0}, {"date": "2017-04-06", "close": 27.62, "volume": 47651.0}, {"date": "2017-04-07", "close": 27.625, "volume": 36649.0}, {"date": "2017-04-10", "close": 27.68, "volume": 30225.0}, {"date": "2017-04-11", "close": 27.75, "volume": 39966.0}, {"date": "2017-04-12", "close": 27.54, "volume": 37904.0}, {"date": "2017-04-13", "close": 27.31, "volume": 57184.0}, {"date": "2017-04-17", "close": 27.58, "volume": 31119.0}, {"date": "2017-04-18", "close": 27.6, "volume": 77186.0}, {"date": "2017-04-19", "close": 27.63, "volume": 21102.0}, {"date": "2017-04-20", "close": 27.884, "volume": 93177.0}, {"date": "2017-04-21", "close": 27.84, "volume": 30953.0}, {"date": "2017-04-24", "close": 28.09, "volume": 31481.0}, {"date": "2017-04-25", "close": 28.27, "volume": 29083.0}, {"date": "2017-04-26", "close": 28.25, "volume": 50330.0}, {"date": "2017-04-27", "close": 28.262, "volume": 39704.0}, {"date": "2017-04-28", "close": 28.045, "volume": 38794.0}, {"date": "2017-05-01", "close": 28.12, "volume": 47096.0}, {"date": "2017-05-02", "close": 28.041, "volume": 60942.0}, {"date": "2017-05-03", "close": 27.918, "volume": 32983.0}, {"date": "2017-05-04", "close": 27.885, "volume": 71814.0}, {"date": "2017-05-05", "close": 28.15, "volume": 62142.0}, {"date": "2017-05-08", "close": 28.01, "volume": 57414.0}, {"date": "2017-05-09", "close": 27.87, "volume": 23285.0}, {"date": "2017-05-10", "close": 28.12, "volume": 36822.0}, {"date": "2017-05-11", "close": 27.98, "volume": 46830.0}, {"date": "2017-05-12", "close": 27.85, "volume": 37126.0}, {"date": "2017-05-15", "close": 28.08, "volume": 35276.0}, {"date": "2017-05-16", "close": 27.96, "volume": 46014.0}, {"date": "2017-05-17", "close": 27.5, "volume": 54732.0}, {"date": "2017-05-18", "close": 27.61, "volume": 39040.0}, {"date": "2017-05-19", "close": 27.81, "volume": 45719.0}, {"date": "2017-05-22", "close": 27.965, "volume": 37794.0}, {"date": "2017-05-23", "close": 27.97, "volume": 45959.0}, {"date": "2017-05-24", "close": 28.032, "volume": 86130.0}, {"date": "2017-05-25", "close": 28.097, "volume": 41292.0}, {"date": "2017-05-26", "close": 28.033, "volume": 29643.0}, {"date": "2017-05-30", "close": 27.94, "volume": 41736.0}, {"date": "2017-05-31", "close": 27.93, "volume": 33338.0}, {"date": "2017-06-01", "close": 28.301, "volume": 43829.0}, {"date": "2017-06-02", "close": 28.38, "volume": 49280.0}, {"date": "2017-06-05", "close": 28.3, "volume": 63495.0}, {"date": "2017-06-06", "close": 28.185, "volume": 45311.0}, {"date": "2017-06-07", "close": 28.2, "volume": 32222.0}, {"date": "2017-06-08", "close": 28.31, "volume": 78956.0}, {"date": "2017-06-09", "close": 28.339, "volume": 42302.0}, {"date": "2017-06-12", "close": 28.378, "volume": 20439.0}, {"date": "2017-06-13", "close": 28.573, "volume": 37815.0}, {"date": "2017-06-14", "close": 28.41, "volume": 43566.0}, {"date": "2017-06-15", "close": 28.39, "volume": 13402.0}, {"date": "2017-06-16", "close": 28.36, "volume": 28085.0}, {"date": "2017-06-19", "close": 28.58, "volume": 32283.0}, {"date": "2017-06-20", "close": 28.35, "volume": 49048.0}, {"date": "2017-06-21", "close": 28.22, "volume": 23407.0}, {"date": "2017-06-22", "close": 28.239, "volume": 54489.0}, {"date": "2017-06-23", "close": 28.38, "volume": 26968.0}, {"date": "2017-06-26", "close": 28.45, "volume": 41547.0}, {"date": "2017-06-27", "close": 28.28, "volume": 34141.0}, {"date": "2017-06-28", "close": 28.513, "volume": 26111.0}, {"date": "2017-06-29", "close": 28.33, "volume": 31423.0}, {"date": "2017-06-30", "close": 28.38, "volume": 39097.0}, {"date": "2017-07-03", "close": 28.58, "volume": 12176.0}, {"date": "2017-07-05", "close": 28.46, "volume": 18122.0}, {"date": "2017-07-06", "close": 28.063, "volume": 24863.0}, {"date": "2017-07-07", "close": 28.37, "volume": 42929.0}, {"date": "2017-07-10", "close": 28.28, "volume": 72089.0}, {"date": "2017-07-11", "close": 28.296, "volume": 27136.0}, {"date": "2017-07-12", "close": 28.55, "volume": 38819.0}, {"date": "2017-07-13", "close": 28.6, "volume": 23193.0}, {"date": "2017-07-14", "close": 28.72, "volume": 20366.0}, {"date": "2017-07-17", "close": 28.73, "volume": 52142.0}, {"date": "2017-07-18", "close": 28.655, "volume": 37727.0}, {"date": "2017-07-19", "close": 28.94, "volume": 39694.0}, {"date": "2017-07-20", "close": 28.854, "volume": 37765.0}, {"date": "2017-07-21", "close": 28.86, "volume": 46759.0}, {"date": "2017-07-24", "close": 28.94, "volume": 28709.0}, {"date": "2017-07-25", "close": 29.09, "volume": 55371.0}, {"date": "2017-07-26", "close": 28.94, "volume": 31366.0}, {"date": "2017-07-27", "close": 28.77, "volume": 36930.0}, {"date": "2017-07-28", "close": 28.76, "volume": 47945.0}, {"date": "2017-07-31", "close": 28.72, "volume": 26574.0}, {"date": "2017-08-01", "close": 28.77, "volume": 22653.0}, {"date": "2017-08-02", "close": 28.553, "volume": 41449.0}, {"date": "2017-08-03", "close": 28.451, "volume": 58176.0}, {"date": "2017-08-04", "close": 28.616, "volume": 26630.0}, {"date": "2017-08-07", "close": 28.692, "volume": 28546.0}, {"date": "2017-08-08", "close": 28.61, "volume": 148678.0}, {"date": "2017-08-09", "close": 28.462, "volume": 91059.0}, {"date": "2017-08-10", "close": 28.026, "volume": 36926.0}, {"date": "2017-08-11", "close": 28.12, "volume": 28267.0}, {"date": "2017-08-14", "close": 28.393, "volume": 88932.0}, {"date": "2017-08-15", "close": 28.27, "volume": 42910.0}, {"date": "2017-08-16", "close": 28.38, "volume": 59749.0}, {"date": "2017-08-17", "close": 27.96, "volume": 117878.0}, {"date": "2017-08-18", "close": 27.913, "volume": 36427.0}, {"date": "2017-08-21", "close": 27.93, "volume": 46500.0}, {"date": "2017-08-22", "close": 28.21, "volume": 45105.0}, {"date": "2017-08-23", "close": 28.18, "volume": 40611.0}, {"date": "2017-08-24", "close": 28.24, "volume": 48484.0}, {"date": "2017-08-25", "close": 28.32, "volume": 37551.0}, {"date": "2017-08-28", "close": 28.179, "volume": 74598.0}, {"date": "2017-08-29", "close": 28.23, "volume": 36634.0}, {"date": "2017-08-30", "close": 28.392, "volume": 28408.0}, {"date": "2017-08-31", "close": 28.67, "volume": 47777.0}, {"date": "2017-09-01", "close": 28.8, "volume": 21908.0}, {"date": "2017-09-05", "close": 28.49, "volume": 30149.0}, {"date": "2017-09-06", "close": 28.56, "volume": 33474.0}, {"date": "2017-09-07", "close": 28.43, "volume": 25631.0}, {"date": "2017-09-08", "close": 28.48, "volume": 59370.0}, {"date": "2017-09-11", "close": 28.81, "volume": 47965.0}, {"date": "2017-09-12", "close": 28.95, "volume": 110415.0}, {"date": "2017-09-13", "close": 28.91, "volume": 27510.0}, {"date": "2017-09-14", "close": 28.949, "volume": 25036.0}, {"date": "2017-09-15", "close": 28.993, "volume": 24174.0}, {"date": "2017-09-18", "close": 29.12, "volume": 54732.0}, {"date": "2017-09-19", "close": 29.1, "volume": 67427.0}, {"date": "2017-09-20", "close": 29.21, "volume": 36206.0}, {"date": "2017-09-21", "close": 29.14, "volume": 59734.0}, {"date": "2017-09-22", "close": 29.2, "volume": 27477.0}, {"date": "2017-09-25", "close": 29.21, "volume": 31174.0}, {"date": "2017-09-26", "close": 29.231, "volume": 34018.0}, {"date": "2017-09-27", "close": 29.429, "volume": 31258.0}, {"date": "2017-09-28", "close": 29.47, "volume": 34480.0}, {"date": "2017-09-29", "close": 29.58, "volume": 27760.0}, {"date": "2017-10-02", "close": 29.719, "volume": 34532.0}, {"date": "2017-10-03", "close": 29.83, "volume": 46935.0}, {"date": "2017-10-04", "close": 29.806, "volume": 47619.0}, {"date": "2017-10-05", "close": 29.93, "volume": 140593.0}, {"date": "2017-10-06", "close": 29.8908, "volume": 30410.0}, {"date": "2017-10-09", "close": 29.8204, "volume": 37714.0}, {"date": "2017-10-10", "close": 29.8665, "volume": 53444.0}, {"date": "2017-10-11", "close": 29.9, "volume": 43224.0}, {"date": "2017-10-12", "close": 29.94, "volume": 28374.0}, {"date": "2017-10-13", "close": 29.9497, "volume": 38301.0}, {"date": "2017-10-16", "close": 29.9001, "volume": 54298.0}, {"date": "2017-10-17", "close": 29.84, "volume": 79704.0}, {"date": "2017-10-18", "close": 29.9692, "volume": 68342.0}, {"date": "2017-10-19", "close": 29.9564, "volume": 27974.0}, {"date": "2017-10-20", "close": 30.155, "volume": 47481.0}, {"date": "2017-10-23", "close": 30.01, "volume": 67370.0}, {"date": "2017-10-24", "close": 30.065, "volume": 40786.0}, {"date": "2017-10-25", "close": 29.91, "volume": 58934.0}, {"date": "2017-10-26", "close": 30.06, "volume": 28970.0}, {"date": "2017-10-27", "close": 30.1736, "volume": 57981.0}, {"date": "2017-10-30", "close": 30.07, "volume": 168226.0}, {"date": "2017-10-31", "close": 30.2299, "volume": 52352.0}, {"date": "2017-11-01", "close": 30.115, "volume": 120428.0}, {"date": "2017-11-02", "close": 30.09, "volume": 107706.0}, {"date": "2017-11-03", "close": 30.19, "volume": 41577.0}, {"date": "2017-11-06", "close": 30.285, "volume": 46806.0}, {"date": "2017-11-07", "close": 30.1, "volume": 84799.0}, {"date": "2017-11-08", "close": 30.17, "volume": 39986.0}, {"date": "2017-11-09", "close": 30.0026, "volume": 49040.0}, {"date": "2017-11-10", "close": 30.028, "volume": 44118.0}, {"date": "2017-11-13", "close": 30.01, "volume": 30695.0}, {"date": "2017-11-14", "close": 29.98, "volume": 48818.0}, {"date": "2017-11-15", "close": 29.85, "volume": 71834.0}, {"date": "2017-11-16", "close": 30.24, "volume": 71272.0}, {"date": "2017-11-17", "close": 30.29, "volume": 53290.0}, {"date": "2017-11-20", "close": 30.33, "volume": 38375.0}, {"date": "2017-11-21", "close": 30.5148, "volume": 55866.0}, {"date": "2017-11-22", "close": 30.59, "volume": 14364.0}, {"date": "2017-11-24", "close": 30.51, "volume": 6138.0}, {"date": "2017-11-27", "close": 30.6, "volume": 28309.0}, {"date": "2017-11-28", "close": 30.918, "volume": 30182.0}, {"date": "2017-11-29", "close": 31.09, "volume": 42496.0}, {"date": "2017-11-30", "close": 31.289, "volume": 72211.0}, {"date": "2017-12-01", "close": 31.19, "volume": 100818.0}, {"date": "2017-12-04", "close": 31.19, "volume": 70775.0}, {"date": "2017-12-05", "close": 30.8909, "volume": 32796.0}, {"date": "2017-12-06", "close": 30.805, "volume": 31222.0}, {"date": "2017-12-07", "close": 31.03, "volume": 41691.0}, {"date": "2017-12-08", "close": 31.16, "volume": 37440.0}, {"date": "2017-12-11", "close": 31.1, "volume": 32940.0}, {"date": "2017-12-12", "close": 31.04, "volume": 28385.0}, {"date": "2017-12-13", "close": 31.03, "volume": 75992.0}, {"date": "2017-12-14", "close": 30.775, "volume": 56192.0}, {"date": "2017-12-15", "close": 31.09, "volume": 52320.0}, {"date": "2017-12-18", "close": 31.4, "volume": 88151.0}, {"date": "2017-12-19", "close": 31.27, "volume": 113372.0}, {"date": "2017-12-20", "close": 31.32, "volume": 61460.0}, {"date": "2017-12-21", "close": 31.3999, "volume": 490001.0}, {"date": "2017-12-22", "close": 31.38, "volume": 57372.0}, {"date": "2017-12-26", "close": 31.39, "volume": 40836.0}, {"date": "2017-12-27", "close": 31.21, "volume": 63587.0}, {"date": "2017-12-28", "close": 31.3, "volume": 88230.0}, {"date": "2017-12-29", "close": 31.11, "volume": 52796.0}, {"date": "2018-01-02", "close": 31.4, "volume": 74638.0}, {"date": "2018-01-03", "close": 31.49, "volume": 65115.0}, {"date": "2018-01-04", "close": 31.59, "volume": 104700.0}, {"date": "2018-01-05", "close": 31.71, "volume": 88048.0}, {"date": "2018-01-08", "close": 31.87, "volume": 42908.0}, {"date": "2018-01-09", "close": 31.84, "volume": 72596.0}, {"date": "2018-01-10", "close": 31.66, "volume": 98844.0}, {"date": "2018-01-11", "close": 32.09, "volume": 117219.0}, {"date": "2018-01-12", "close": 32.15, "volume": 125621.0}, {"date": "2018-01-16", "close": 31.98, "volume": 68224.0}, {"date": "2018-01-17", "close": 32.1896, "volume": 89966.0}, {"date": "2018-01-18", "close": 32.0237, "volume": 56970.0}, {"date": "2018-01-19", "close": 32.365, "volume": 172125.0}, {"date": "2018-01-22", "close": 32.55, "volume": 101834.0}, {"date": "2018-01-23", "close": 32.6689, "volume": 64343.0}, {"date": "2018-01-24", "close": 32.55, "volume": 58078.0}, {"date": "2018-01-25", "close": 32.519, "volume": 47598.0}, {"date": "2018-01-26", "close": 32.67, "volume": 66669.0}, {"date": "2018-01-29", "close": 32.44, "volume": 53402.0}, {"date": "2018-01-30", "close": 32.05, "volume": 48170.0}, {"date": "2018-01-31", "close": 32.02, "volume": 74215.0}, {"date": "2018-02-01", "close": 32.05, "volume": 99941.0}, {"date": "2018-02-02", "close": 31.42, "volume": 148509.0}, {"date": "2018-02-05", "close": 30.35, "volume": 156821.0}, {"date": "2018-02-06", "close": 30.51, "volume": 194691.0}, {"date": "2018-02-07", "close": 30.55, "volume": 77072.0}, {"date": "2018-02-08", "close": 29.35, "volume": 62659.0}, {"date": "2018-02-09", "close": 29.8492, "volume": 141366.0}, {"date": "2018-02-12", "close": 30.18, "volume": 114180.0}, {"date": "2018-02-13", "close": 30.22, "volume": 221247.0}, {"date": "2018-02-14", "close": 30.8, "volume": 73130.0}, {"date": "2018-02-15", "close": 31.0574, "volume": 52040.0}, {"date": "2018-02-16", "close": 31.19, "volume": 142379.0}, {"date": "2018-02-20", "close": 30.98, "volume": 131047.0}, {"date": "2018-02-21", "close": 30.92, "volume": 41307.0}, {"date": "2018-02-22", "close": 30.87, "volume": 77611.0}, {"date": "2018-02-23", "close": 31.22, "volume": 35808.0}, {"date": "2018-02-26", "close": 31.35, "volume": 72480.0}, {"date": "2018-02-27", "close": 30.98, "volume": 47986.0}, {"date": "2018-02-28", "close": 30.61, "volume": 64874.0}, {"date": "2018-03-01", "close": 30.5, "volume": 90713.0}, {"date": "2018-03-02", "close": 30.84, "volume": 67419.0}, {"date": "2018-03-05", "close": 31.06, "volume": 43432.0}, {"date": "2018-03-06", "close": 31.45, "volume": 56470.0}, {"date": "2018-03-07", "close": 31.4874, "volume": 38059.0}, {"date": "2018-03-08", "close": 31.42, "volume": 48055.0}, {"date": "2018-03-09", "close": 31.97, "volume": 36834.0}, {"date": "2018-03-12", "close": 32.05, "volume": 44818.0}, {"date": "2018-03-13", "close": 31.85, "volume": 24898.0}, {"date": "2018-03-14", "close": 31.6612, "volume": 37110.0}, {"date": "2018-03-15", "close": 31.58, "volume": 30954.0}, {"date": "2018-03-16", "close": 31.785, "volume": 44799.0}, {"date": "2018-03-19", "close": 31.448, "volume": 28279.0}, {"date": "2018-03-20", "close": 31.49, "volume": 40643.0}, {"date": "2018-03-21", "close": 31.7, "volume": 49639.0}, {"date": "2018-03-22", "close": 30.83, "volume": 86357.0}, {"date": "2018-03-23", "close": 30.2, "volume": 41228.0}, {"date": "2018-03-26", "close": 30.83, "volume": 51580.0}, {"date": "2018-03-27", "close": 30.35, "volume": 66429.0}, {"date": "2018-03-28", "close": 30.46, "volume": 56032.0}, {"date": "2018-03-29", "close": 30.86, "volume": 66427.0}, {"date": "2018-04-02", "close": 30.03, "volume": 141097.0}, {"date": "2018-04-03", "close": 30.56, "volume": 193514.0}, {"date": "2018-04-04", "close": 30.83, "volume": 86879.0}, {"date": "2018-04-05", "close": 31.08, "volume": 128217.0}, {"date": "2018-04-06", "close": 30.42, "volume": 60288.0}, {"date": "2018-04-09", "close": 30.47, "volume": 34673.0}, {"date": "2018-04-10", "close": 30.9004, "volume": 85345.0}, {"date": "2018-04-11", "close": 30.88, "volume": 68852.0}, {"date": "2018-04-12", "close": 30.992, "volume": 46512.0}, {"date": "2018-04-13", "close": 30.8824, "volume": 42676.0}, {"date": "2018-04-16", "close": 31.25, "volume": 60007.0}, {"date": "2018-04-17", "close": 31.5, "volume": 35585.0}, {"date": "2018-04-18", "close": 31.57, "volume": 46894.0}, {"date": "2018-04-19", "close": 31.44, "volume": 40915.0}, {"date": "2018-04-20", "close": 31.1668, "volume": 167687.0}, {"date": "2018-04-23", "close": 31.22, "volume": 47391.0}, {"date": "2018-04-24", "close": 30.97, "volume": 40841.0}, {"date": "2018-04-25", "close": 31.0, "volume": 42826.0}, {"date": "2018-04-26", "close": 31.0813, "volume": 32375.0}, {"date": "2018-04-27", "close": 31.08, "volume": 52025.0}, {"date": "2018-04-30", "close": 30.72, "volume": 91332.0}, {"date": "2018-05-01", "close": 30.88, "volume": 24771.0}, {"date": "2018-05-02", "close": 30.75, "volume": 45531.0}, {"date": "2018-05-03", "close": 30.72, "volume": 85952.0}, {"date": "2018-05-04", "close": 31.17, "volume": 51671.0}, {"date": "2018-05-07", "close": 31.34, "volume": 92078.0}, {"date": "2018-05-08", "close": 31.3905, "volume": 74506.0}, {"date": "2018-05-09", "close": 31.59, "volume": 51702.0}, {"date": "2018-05-10", "close": 31.8196, "volume": 87856.0}, {"date": "2018-05-11", "close": 31.84, "volume": 60289.0}, {"date": "2018-05-14", "close": 31.78, "volume": 50280.0}, {"date": "2018-05-15", "close": 31.72, "volume": 66267.0}, {"date": "2018-05-16", "close": 31.93, "volume": 47892.0}, {"date": "2018-05-17", "close": 31.97, "volume": 57294.0}, {"date": "2018-05-18", "close": 31.91, "volume": 60253.0}, {"date": "2018-05-21", "close": 32.16, "volume": 38612.0}, {"date": "2018-05-22", "close": 32.02, "volume": 40084.0}, {"date": "2018-05-23", "close": 32.04, "volume": 39989.0}, {"date": "2018-05-24", "close": 32.07, "volume": 62197.0}, {"date": "2018-05-25", "close": 31.9, "volume": 33281.0}, {"date": "2018-05-29", "close": 31.88, "volume": 37138.0}, {"date": "2018-05-30", "close": 32.3, "volume": 21645.0}, {"date": "2018-05-31", "close": 31.92, "volume": 51549.0}, {"date": "2018-06-01", "close": 32.18, "volume": 41346.0}, {"date": "2018-06-04", "close": 32.35, "volume": 42876.0}, {"date": "2018-06-05", "close": 32.46, "volume": 43837.0}, {"date": "2018-06-06", "close": 32.7, "volume": 50543.0}, {"date": "2018-06-07", "close": 32.72, "volume": 65859.0}, {"date": "2018-06-08", "close": 32.89, "volume": 58897.0}, {"date": "2018-06-11", "close": 32.91, "volume": 47904.0}, {"date": "2018-06-12", "close": 32.98, "volume": 43924.0}, {"date": "2018-06-13", "close": 32.818, "volume": 65609.0}, {"date": "2018-06-14", "close": 32.88, "volume": 54436.0}, {"date": "2018-06-15", "close": 32.81, "volume": 50291.0}, {"date": "2018-06-18", "close": 32.86, "volume": 45304.0}, {"date": "2018-06-19", "close": 32.82, "volume": 46903.0}, {"date": "2018-06-20", "close": 32.99, "volume": 57800.0}, {"date": "2018-06-21", "close": 32.74, "volume": 183194.0}, {"date": "2018-06-22", "close": 32.79, "volume": 64558.0}, {"date": "2018-06-25", "close": 32.33, "volume": 56524.0}, {"date": "2018-06-26", "close": 32.36, "volume": 66216.0}, {"date": "2018-06-27", "close": 32.02, "volume": 67157.0}, {"date": "2018-06-28", "close": 32.1087, "volume": 57912.0}, {"date": "2018-06-29", "close": 32.22, "volume": 69421.0}, {"date": "2018-07-02", "close": 32.2, "volume": 69624.0}, {"date": "2018-07-03", "close": 32.26, "volume": 30941.0}, {"date": "2018-07-05", "close": 32.53, "volume": 51966.0}, {"date": "2018-07-06", "close": 32.81, "volume": 67427.0}, {"date": "2018-07-09", "close": 33.13, "volume": 101082.0}, {"date": "2018-07-10", "close": 33.12, "volume": 178714.0}, {"date": "2018-07-11", "close": 32.84, "volume": 46422.0}, {"date": "2018-07-12", "close": 32.92, "volume": 40091.0}, {"date": "2018-07-13", "close": 32.92, "volume": 79279.0}, {"date": "2018-07-16", "close": 32.76, "volume": 60330.0}, {"date": "2018-07-17", "close": 32.88, "volume": 54651.0}, {"date": "2018-07-18", "close": 33.0, "volume": 67218.0}, {"date": "2018-07-19", "close": 33.13, "volume": 61694.0}, {"date": "2018-07-20", "close": 32.95, "volume": 53123.0}, {"date": "2018-07-23", "close": 32.92, "volume": 65683.0}, {"date": "2018-07-24", "close": 32.69, "volume": 63656.0}, {"date": "2018-07-25", "close": 32.79, "volume": 76751.0}, {"date": "2018-07-26", "close": 32.93, "volume": 49976.0}, {"date": "2018-07-27", "close": 32.57, "volume": 44129.0}, {"date": "2018-07-30", "close": 32.34, "volume": 89976.0}, {"date": "2018-07-31", "close": 32.73, "volume": 63275.0}, {"date": "2018-08-01", "close": 32.6096, "volume": 70046.0}, {"date": "2018-08-02", "close": 32.88, "volume": 57928.0}, {"date": "2018-08-03", "close": 32.92, "volume": 49952.0}, {"date": "2018-08-06", "close": 33.13, "volume": 46684.0}, {"date": "2018-08-07", "close": 33.23, "volume": 61170.0}, {"date": "2018-08-08", "close": 33.16, "volume": 50645.0}, {"date": "2018-08-09", "close": 33.12, "volume": 123364.0}, {"date": "2018-08-10", "close": 32.93, "volume": 57333.0}, {"date": "2018-08-13", "close": 32.75, "volume": 77705.0}, {"date": "2018-08-14", "close": 33.04, "volume": 260825.0}, {"date": "2018-08-15", "close": 32.74, "volume": 53768.0}, {"date": "2018-08-16", "close": 33.0, "volume": 50530.0}, {"date": "2018-08-17", "close": 33.17, "volume": 58155.0}, {"date": "2018-08-20", "close": 33.32, "volume": 55583.0}, {"date": "2018-08-21", "close": 33.6, "volume": 51683.0}, {"date": "2018-08-22", "close": 33.595, "volume": 58347.0}, {"date": "2018-08-23", "close": 33.48, "volume": 89174.0}, {"date": "2018-08-24", "close": 33.6, "volume": 46391.0}, {"date": "2018-08-27", "close": 33.73, "volume": 64620.0}, {"date": "2018-08-28", "close": 33.73, "volume": 142106.0}, {"date": "2018-08-29", "close": 33.8, "volume": 133585.0}, {"date": "2018-08-30", "close": 33.67, "volume": 94280.0}, {"date": "2018-08-31", "close": 33.77, "volume": 80883.0}, {"date": "2018-09-04", "close": 33.7, "volume": 92396.0}, {"date": "2018-09-05", "close": 33.66, "volume": 61183.0}, {"date": "2018-09-06", "close": 33.57, "volume": 62070.0}, {"date": "2018-09-07", "close": 33.49, "volume": 48745.0}, {"date": "2018-09-10", "close": 33.56, "volume": 52961.0}, {"date": "2018-09-11", "close": 33.62, "volume": 70320.0}, {"date": "2018-09-12", "close": 33.65, "volume": 84881.0}, {"date": "2018-09-13", "close": 33.71, "volume": 61701.0}, {"date": "2018-09-14", "close": 33.83, "volume": 70786.0}, {"date": "2018-09-17", "close": 33.52, "volume": 53497.0}, {"date": "2018-09-18", "close": 33.68, "volume": 60010.0}, {"date": "2018-09-19", "close": 33.53, "volume": 59355.0}, {"date": "2018-09-20", "close": 33.77, "volume": 82157.0}, {"date": "2018-09-21", "close": 33.7, "volume": 50811.0}, {"date": "2018-09-24", "close": 33.54, "volume": 82244.0}, {"date": "2018-09-25", "close": 33.51, "volume": 66587.0}, {"date": "2018-09-26", "close": 33.2, "volume": 60336.0}, {"date": "2018-09-27", "close": 33.23, "volume": 62241.0}, {"date": "2018-09-28", "close": 33.35, "volume": 67718.0}, {"date": "2018-10-01", "close": 33.09, "volume": 97298.0}, {"date": "2018-10-02", "close": 32.96, "volume": 151268.0}, {"date": "2018-10-03", "close": 33.09, "volume": 85072.0}, {"date": "2018-10-04", "close": 32.73, "volume": 63567.0}, {"date": "2018-10-05", "close": 32.5, "volume": 123230.0}, {"date": "2018-10-08", "close": 32.51, "volume": 57621.0}, {"date": "2018-10-09", "close": 32.32, "volume": 50712.0}, {"date": "2018-10-10", "close": 31.46, "volume": 384345.0}, {"date": "2018-10-11", "close": 30.85, "volume": 111332.0}, {"date": "2018-10-12", "close": 30.94, "volume": 124690.0}, {"date": "2018-10-15", "close": 31.07, "volume": 115016.0}, {"date": "2018-10-16", "close": 31.7, "volume": 59879.0}, {"date": "2018-10-17", "close": 31.58, "volume": 309598.0}, {"date": "2018-10-18", "close": 31.36, "volume": 145514.0}, {"date": "2018-10-19", "close": 31.26, "volume": 41039.0}, {"date": "2018-10-22", "close": 31.205, "volume": 78858.0}, {"date": "2018-10-23", "close": 31.04, "volume": 83017.0}, {"date": "2018-10-24", "close": 31.01, "volume": 322937.0}, {"date": "2018-10-25", "close": 31.04, "volume": 145712.0}, {"date": "2018-10-26", "close": 31.02, "volume": 299253.0}, {"date": "2018-10-29", "close": 31.05, "volume": 251521.0}, {"date": "2018-10-30", "close": 31.03, "volume": 82719.0}, {"date": "2018-10-31", "close": 31.05, "volume": 97373.0}, {"date": "2018-11-01", "close": 31.01, "volume": 175226.0}, {"date": "2018-11-02", "close": 31.04, "volume": 125842.0}, {"date": "2018-11-05", "close": 31.02, "volume": 75460.0}, {"date": "2018-11-06", "close": 31.05, "volume": 50656.0}, {"date": "2018-11-07", "close": 31.02, "volume": 97999.0}, {"date": "2018-11-08", "close": 31.05, "volume": 121351.0}, {"date": "2018-11-09", "close": 31.03, "volume": 52432.0}, {"date": "2018-11-12", "close": 31.05, "volume": 66787.0}, {"date": "2018-11-13", "close": 31.03, "volume": 123841.0}, {"date": "2018-11-14", "close": 31.06, "volume": 52830.0}, {"date": "2018-11-15", "close": 31.05, "volume": 32385.0}, {"date": "2018-11-16", "close": 31.06, "volume": 40691.0}, {"date": "2018-11-19", "close": 31.06, "volume": 181812.0}, {"date": "2018-11-20", "close": 31.06, "volume": 114382.0}, {"date": "2018-11-21", "close": 31.07, "volume": 67665.0}, {"date": "2018-11-23", "close": 31.07, "volume": 25628.0}, {"date": "2018-11-26", "close": 31.05, "volume": 76186.0}, {"date": "2018-11-27", "close": 31.08, "volume": 105227.0}, {"date": "2018-11-28", "close": 31.07, "volume": 172920.0}, {"date": "2018-11-29", "close": 31.07, "volume": 80186.0}, {"date": "2018-11-30", "close": 31.07, "volume": 147861.0}, {"date": "2018-12-03", "close": 31.08, "volume": 200175.0}, {"date": "2018-12-04", "close": 31.05, "volume": 144571.0}, {"date": "2018-12-06", "close": 31.08, "volume": 430569.0}, {"date": "2018-12-07", "close": 31.07, "volume": 139793.0}, {"date": "2018-12-10", "close": 31.08, "volume": 68767.0}, {"date": "2018-12-11", "close": 31.09, "volume": 103749.0}, {"date": "2018-12-12", "close": 31.09, "volume": 117502.0}, {"date": "2018-12-13", "close": 31.1, "volume": 78293.0}, {"date": "2018-12-14", "close": 31.08, "volume": 296477.0}, {"date": "2018-12-17", "close": 31.08, "volume": 115205.0}, {"date": "2018-12-18", "close": 31.0999, "volume": 185943.0}, {"date": "2018-12-19", "close": 31.11, "volume": 132951.0}, {"date": "2018-12-20", "close": 31.1, "volume": 159020.0}, {"date": "2018-12-21", "close": 31.12, "volume": 287050.0}, {"date": "2018-12-24", "close": 30.86, "volume": 189286.0}, {"date": "2018-12-26", "close": 30.82, "volume": 165127.0}, {"date": "2018-12-27", "close": 30.83, "volume": 202814.0}, {"date": "2018-12-28", "close": 30.85, "volume": 295715.0}, {"date": "2018-12-31", "close": 30.84, "volume": 228321.0}, {"date": "2019-01-02", "close": 30.85, "volume": 453796.0}, {"date": "2019-01-03", "close": 30.85, "volume": 380284.0}, {"date": "2019-01-04", "close": 30.85, "volume": 183083.0}, {"date": "2019-01-07", "close": 30.85, "volume": 350766.0}, {"date": "2019-01-08", "close": 30.85, "volume": 207788.0}, {"date": "2019-01-09", "close": 30.84, "volume": 188257.0}, {"date": "2019-01-10", "close": 30.86, "volume": 314937.0}, {"date": "2019-01-11", "close": 30.85, "volume": 120848.0}, {"date": "2019-01-14", "close": 30.87, "volume": 63288.0}, {"date": "2019-01-15", "close": 30.87, "volume": 111366.0}, {"date": "2019-01-16", "close": 30.87, "volume": 253301.0}, {"date": "2019-01-17", "close": 30.87, "volume": 112180.0}, {"date": "2019-01-18", "close": 30.86, "volume": 167917.0}, {"date": "2019-01-22", "close": 30.875, "volume": 121295.0}, {"date": "2019-01-23", "close": 30.87, "volume": 118073.0}, {"date": "2019-01-24", "close": 30.87, "volume": 84869.0}, {"date": "2019-01-25", "close": 30.88, "volume": 88151.0}, {"date": "2019-01-28", "close": 30.89, "volume": 78238.0}, {"date": "2019-01-29", "close": 30.89, "volume": 196051.0}, {"date": "2019-01-30", "close": 30.88, "volume": 134826.0}, {"date": "2019-01-31", "close": 30.89, "volume": 227855.0}, {"date": "2019-02-01", "close": 30.88, "volume": 161459.0}, {"date": "2019-02-04", "close": 30.87, "volume": 437750.0}, {"date": "2019-02-05", "close": 30.87, "volume": 141683.0}, {"date": "2019-02-06", "close": 30.88, "volume": 212615.0}, {"date": "2019-02-07", "close": 30.9, "volume": 69420.0}, {"date": "2019-02-08", "close": 30.9, "volume": 69272.0}, {"date": "2019-02-11", "close": 30.9, "volume": 77593.0}, {"date": "2019-02-12", "close": 30.91, "volume": 125961.0}, {"date": "2019-02-13", "close": 30.92, "volume": 111998.0}, {"date": "2019-02-14", "close": 30.91, "volume": 98249.0}, {"date": "2019-02-15", "close": 30.89, "volume": 71378.0}, {"date": "2019-02-19", "close": 30.92, "volume": 96306.0}, {"date": "2019-02-20", "close": 30.9, "volume": 150817.0}, {"date": "2019-02-21", "close": 30.9, "volume": 83540.0}, {"date": "2019-02-22", "close": 30.92, "volume": 361298.0}, {"date": "2019-02-25", "close": 30.93, "volume": 318528.0}, {"date": "2019-02-26", "close": 30.68, "volume": 410615.0}, {"date": "2019-02-27", "close": 30.7072, "volume": 116616.0}, {"date": "2019-02-28", "close": 30.58, "volume": 118618.0}, {"date": "2019-03-01", "close": 30.82, "volume": 193992.0}, {"date": "2019-03-04", "close": 30.66, "volume": 122504.0}, {"date": "2019-03-05", "close": 30.55, "volume": 107367.0}, {"date": "2019-03-06", "close": 30.13, "volume": 137757.0}, {"date": "2019-03-07", "close": 29.88, "volume": 108829.0}, {"date": "2019-03-08", "close": 29.79, "volume": 179200.0}, {"date": "2019-03-11", "close": 30.18, "volume": 82664.0}, {"date": "2019-03-12", "close": 30.23, "volume": 131268.0}, {"date": "2019-03-13", "close": 30.32, "volume": 170648.0}, {"date": "2019-03-14", "close": 30.32, "volume": 96765.0}, {"date": "2019-03-15", "close": 30.34, "volume": 70852.0}, {"date": "2019-03-18", "close": 30.33, "volume": 93772.0}, {"date": "2019-03-19", "close": 30.34, "volume": 107607.0}, {"date": "2019-03-20", "close": 30.35, "volume": 193464.0}, {"date": "2019-03-21", "close": 30.35, "volume": 91363.0}, {"date": "2019-03-22", "close": 30.33, "volume": 167181.0}, {"date": "2019-03-25", "close": 30.36, "volume": 166434.0}, {"date": "2019-03-26", "close": 30.36, "volume": 97769.0}, {"date": "2019-03-27", "close": 30.36, "volume": 151399.0}, {"date": "2019-03-28", "close": 30.36, "volume": 57374.0}, {"date": "2019-03-29", "close": 30.36, "volume": 154915.0}, {"date": "2019-04-01", "close": 30.36, "volume": 290382.0}, {"date": "2019-04-02", "close": 30.364, "volume": 61507.0}, {"date": "2019-04-03", "close": 30.36, "volume": 221834.0}, {"date": "2019-04-04", "close": 30.37, "volume": 90655.0}, {"date": "2019-04-05", "close": 30.59, "volume": 79142.0}, {"date": "2019-04-08", "close": 30.55, "volume": 130465.0}, {"date": "2019-04-09", "close": 30.25, "volume": 91556.0}, {"date": "2019-04-10", "close": 30.54, "volume": 60147.0}, {"date": "2019-04-11", "close": 30.6, "volume": 74108.0}, {"date": "2019-04-12", "close": 30.87, "volume": 71610.0}, {"date": "2019-04-15", "close": 30.78, "volume": 100726.0}, {"date": "2019-04-16", "close": 30.83, "volume": 129953.0}, {"date": "2019-04-17", "close": 30.6, "volume": 78439.0}, {"date": "2019-04-18", "close": 30.67, "volume": 59890.0}, {"date": "2019-04-22", "close": 30.57, "volume": 116543.0}, {"date": "2019-04-23", "close": 30.92, "volume": 140293.0}, {"date": "2019-04-24", "close": 31.07, "volume": 123484.0}, {"date": "2019-04-25", "close": 30.73, "volume": 165512.0}, {"date": "2019-04-26", "close": 31.02, "volume": 187090.0}, {"date": "2019-04-29", "close": 31.02, "volume": 143453.0}, {"date": "2019-04-30", "close": 30.95, "volume": 293671.0}, {"date": "2019-05-01", "close": 30.6, "volume": 116846.0}, {"date": "2019-05-02", "close": 30.67, "volume": 95569.0}, {"date": "2019-05-03", "close": 31.12, "volume": 84826.0}, {"date": "2019-05-06", "close": 31.04, "volume": 93055.0}, {"date": "2019-05-07", "close": 30.44, "volume": 154531.0}, {"date": "2019-05-08", "close": 30.33, "volume": 210652.0}, {"date": "2019-05-09", "close": 30.29, "volume": 102258.0}, {"date": "2019-05-10", "close": 30.39, "volume": 81309.0}, {"date": "2019-05-13", "close": 29.52, "volume": 228951.0}, {"date": "2019-05-14", "close": 29.81, "volume": 110375.0}, {"date": "2019-05-15", "close": 29.88, "volume": 116141.0}, {"date": "2019-05-16", "close": 30.06, "volume": 120306.0}, {"date": "2019-05-17", "close": 29.75, "volume": 70478.0}, {"date": "2019-05-20", "close": 29.54, "volume": 50674.0}, {"date": "2019-05-21", "close": 29.86, "volume": 67154.0}, {"date": "2019-05-22", "close": 29.65, "volume": 86593.0}, {"date": "2019-05-23", "close": 29.1601, "volume": 92835.0}, {"date": "2019-05-24", "close": 29.3, "volume": 82944.0}, {"date": "2019-05-28", "close": 29.04, "volume": 84518.0}, {"date": "2019-05-29", "close": 28.86, "volume": 118552.0}, {"date": "2019-05-30", "close": 28.81, "volume": 126326.0}, {"date": "2019-05-31", "close": 28.51, "volume": 149516.0}, {"date": "2019-06-03", "close": 28.54, "volume": 69924.0}, {"date": "2019-06-04", "close": 28.5, "volume": 142258.0}, {"date": "2019-06-05", "close": 28.5, "volume": 156145.0}, {"date": "2019-06-06", "close": 28.51, "volume": 396259.0}, {"date": "2019-06-07", "close": 28.51, "volume": 315216.0}, {"date": "2019-06-10", "close": 28.51, "volume": 94970.0}, {"date": "2019-06-11", "close": 28.51, "volume": 98101.0}, {"date": "2019-06-12", "close": 28.5, "volume": 223237.0}, {"date": "2019-06-13", "close": 28.67, "volume": 143251.0}, {"date": "2019-06-14", "close": 28.5, "volume": 149704.0}, {"date": "2019-06-17", "close": 28.46, "volume": 112581.0}, {"date": "2019-06-18", "close": 28.82, "volume": 116446.0}, {"date": "2019-06-19", "close": 28.9, "volume": 85544.0}, {"date": "2019-06-20", "close": 29.04, "volume": 136178.0}, {"date": "2019-06-21", "close": 28.84, "volume": 159937.0}, {"date": "2019-06-24", "close": 28.63, "volume": 124943.0}, {"date": "2019-06-25", "close": 28.47, "volume": 126459.0}, {"date": "2019-06-26", "close": 28.42, "volume": 142725.0}, {"date": "2019-06-27", "close": 28.8081, "volume": 67479.0}, {"date": "2019-06-28", "close": 29.15, "volume": 83762.0}, {"date": "2019-07-01", "close": 29.26, "volume": 138296.0}, {"date": "2019-07-02", "close": 29.19, "volume": 58723.0}, {"date": "2019-07-03", "close": 29.48, "volume": 49355.0}, {"date": "2019-07-05", "close": 29.51, "volume": 64860.0}, {"date": "2019-07-08", "close": 29.22, "volume": 78752.0}, {"date": "2019-07-09", "close": 29.25, "volume": 205360.0}, {"date": "2019-07-10", "close": 29.189, "volume": 142424.0}, {"date": "2019-07-11", "close": 29.14, "volume": 86358.0}, {"date": "2019-07-12", "close": 29.4464, "volume": 67465.0}, {"date": "2019-07-15", "close": 29.29, "volume": 103847.0}, {"date": "2019-07-16", "close": 29.31, "volume": 135295.0}, {"date": "2019-07-17", "close": 29.09, "volume": 124688.0}, {"date": "2019-07-18", "close": 29.19, "volume": 117164.0}, {"date": "2019-07-19", "close": 29.1, "volume": 89766.0}, {"date": "2019-07-22", "close": 29.09, "volume": 169487.0}, {"date": "2019-07-23", "close": 29.37, "volume": 108143.0}, {"date": "2019-07-24", "close": 29.75, "volume": 83418.0}, {"date": "2019-07-25", "close": 29.48, "volume": 55372.0}, {"date": "2019-07-26", "close": 29.78, "volume": 142207.0}, {"date": "2019-07-29", "close": 29.64, "volume": 78551.0}, {"date": "2019-07-30", "close": 29.83, "volume": 159339.0}, {"date": "2019-07-31", "close": 29.49, "volume": 151782.0}, {"date": "2019-08-01", "close": 29.06, "volume": 86916.0}, {"date": "2019-08-02", "close": 28.77, "volume": 78625.0}, {"date": "2019-08-05", "close": 27.98, "volume": 265615.0}, {"date": "2019-08-06", "close": 28.36, "volume": 114794.0}, {"date": "2019-08-07", "close": 28.41, "volume": 67744.0}, {"date": "2019-08-08", "close": 28.96, "volume": 151046.0}, {"date": "2019-08-09", "close": 28.66, "volume": 195361.0}, {"date": "2019-08-12", "close": 28.25, "volume": 79474.0}, {"date": "2019-08-13", "close": 28.54, "volume": 70915.0}, {"date": "2019-08-14", "close": 27.77, "volume": 62417.0}, {"date": "2019-08-15", "close": 27.72, "volume": 258865.0}, {"date": "2019-08-16", "close": 28.28, "volume": 93864.0}, {"date": "2019-08-19", "close": 28.52, "volume": 129532.0}, {"date": "2019-08-20", "close": 28.3196, "volume": 116665.0}, {"date": "2019-08-21", "close": 28.46, "volume": 111827.0}, {"date": "2019-08-22", "close": 28.51, "volume": 88318.0}, {"date": "2019-08-23", "close": 27.75, "volume": 150356.0}, {"date": "2019-08-26", "close": 27.95, "volume": 76005.0}, {"date": "2019-08-27", "close": 27.75, "volume": 217343.0}, {"date": "2019-08-28", "close": 27.94, "volume": 85673.0}, {"date": "2019-08-29", "close": 28.37, "volume": 80092.0}, {"date": "2019-08-30", "close": 28.44, "volume": 89885.0}, {"date": "2019-09-03", "close": 28.077, "volume": 61279.0}, {"date": "2019-09-04", "close": 28.43, "volume": 85213.0}, {"date": "2019-09-05", "close": 28.87, "volume": 85912.0}, {"date": "2019-09-06", "close": 28.87, "volume": 46248.0}, {"date": "2019-09-09", "close": 29.01, "volume": 96593.0}, {"date": "2019-09-10", "close": 29.1, "volume": 66948.0}, {"date": "2019-09-11", "close": 29.51, "volume": 60078.0}, {"date": "2019-09-12", "close": 29.51, "volume": 64239.0}, {"date": "2019-09-13", "close": 29.53, "volume": 88681.0}, {"date": "2019-09-16", "close": 29.55, "volume": 183884.0}, {"date": "2019-09-17", "close": 29.45, "volume": 63652.0}, {"date": "2019-09-18", "close": 29.42, "volume": 52035.0}, {"date": "2019-09-19", "close": 29.36, "volume": 104911.0}, {"date": "2019-09-20", "close": 29.26, "volume": 60611.0}, {"date": "2019-09-23", "close": 29.31, "volume": 48349.0}, {"date": "2019-09-24", "close": 28.98, "volume": 94893.0}, {"date": "2019-09-25", "close": 29.34, "volume": 79232.0}, {"date": "2019-09-26", "close": 29.15, "volume": 196522.0}, {"date": "2019-09-27", "close": 28.96, "volume": 128321.0}, {"date": "2019-09-30", "close": 29.18, "volume": 203343.0}, {"date": "2019-10-01", "close": 28.63, "volume": 81537.0}, {"date": "2019-10-02", "close": 28.24, "volume": 117407.0}, {"date": "2019-10-03", "close": 28.37, "volume": 182458.0}, {"date": "2019-10-04", "close": 28.69, "volume": 49343.0}, {"date": "2019-10-07", "close": 28.5778, "volume": 44327.0}, {"date": "2019-10-08", "close": 28.0493, "volume": 46291.0}, {"date": "2019-10-09", "close": 28.22, "volume": 152644.0}, {"date": "2019-10-10", "close": 28.38, "volume": 59288.0}, {"date": "2019-10-11", "close": 28.86, "volume": 56139.0}, {"date": "2019-10-14", "close": 28.75, "volume": 72620.0}, {"date": "2019-10-15", "close": 29.01, "volume": 92762.0}, {"date": "2019-10-16", "close": 28.97, "volume": 94639.0}, {"date": "2019-10-17", "close": 29.215, "volume": 40907.0}, {"date": "2019-10-18", "close": 29.1899, "volume": 85656.0}, {"date": "2019-10-21", "close": 29.345, "volume": 91430.0}, {"date": "2019-10-22", "close": 29.32, "volume": 70318.0}, {"date": "2019-10-23", "close": 29.36, "volume": 59953.0}, {"date": "2019-10-24", "close": 29.37, "volume": 31576.0}, {"date": "2019-10-25", "close": 29.53, "volume": 49279.0}, {"date": "2019-10-28", "close": 29.7097, "volume": 71159.0}, {"date": "2019-10-29", "close": 29.76, "volume": 110029.0}, {"date": "2019-10-30", "close": 29.67, "volume": 57679.0}, {"date": "2019-10-31", "close": 29.47, "volume": 63199.0}, {"date": "2019-11-01", "close": 29.9, "volume": 56614.0}, {"date": "2019-11-04", "close": 30.07, "volume": 59597.0}, {"date": "2019-11-05", "close": 30.11, "volume": 211203.0}, {"date": "2019-11-06", "close": 30.01, "volume": 105157.0}, {"date": "2019-11-07", "close": 30.04, "volume": 62582.0}, {"date": "2019-11-08", "close": 30.09, "volume": 58899.0}, {"date": "2019-11-11", "close": 30.07, "volume": 48007.0}, {"date": "2019-11-12", "close": 30.02, "volume": 88894.0}, {"date": "2019-11-13", "close": 29.94, "volume": 74851.0}, {"date": "2019-11-14", "close": 30.025, "volume": 624386.0}, {"date": "2019-11-15", "close": 30.18, "volume": 49609.0}, {"date": "2019-11-18", "close": 30.14, "volume": 49666.0}, {"date": "2019-11-19", "close": 30.19, "volume": 74118.0}, {"date": "2019-11-20", "close": 30.07, "volume": 89304.0}, {"date": "2019-11-21", "close": 29.88, "volume": 72780.0}, {"date": "2019-11-22", "close": 29.97, "volume": 70598.0}, {"date": "2019-11-25", "close": 30.32, "volume": 81688.0}, {"date": "2019-11-26", "close": 30.43, "volume": 82375.0}, {"date": "2019-11-27", "close": 30.65, "volume": 52196.0}, {"date": "2019-11-29", "close": 30.32, "volume": 17297.0}, {"date": "2019-12-02", "close": 30.12, "volume": 150149.0}, {"date": "2019-12-03", "close": 29.93, "volume": 59487.0}, {"date": "2019-12-04", "close": 30.17, "volume": 50038.0}, {"date": "2019-12-05", "close": 30.23, "volume": 118294.0}, {"date": "2019-12-06", "close": 30.53, "volume": 78787.0}, {"date": "2019-12-09", "close": 30.42, "volume": 99637.0}, {"date": "2019-12-10", "close": 30.365, "volume": 65078.0}, {"date": "2019-12-11", "close": 30.42, "volume": 81084.0}, {"date": "2019-12-12", "close": 30.76, "volume": 103667.0}, {"date": "2019-12-13", "close": 30.577, "volume": 48398.0}, {"date": "2019-12-16", "close": 30.77, "volume": 70822.0}, {"date": "2019-12-17", "close": 30.87, "volume": 212502.0}, {"date": "2019-12-18", "close": 30.885, "volume": 77896.0}, {"date": "2019-12-19", "close": 30.98, "volume": 135036.0}, {"date": "2019-12-20", "close": 31.18, "volume": 48042.0}, {"date": "2019-12-23", "close": 31.1297, "volume": 39234.0}, {"date": "2019-12-24", "close": 30.675, "volume": 12583.0}, {"date": "2019-12-26", "close": 30.76, "volume": 33851.0}, {"date": "2019-12-27", "close": 30.69, "volume": 92016.0}, {"date": "2019-12-30", "close": 30.67, "volume": 78017.0}, {"date": "2019-12-31", "close": 30.73, "volume": 113829.0}, {"date": "2020-01-02", "close": 30.72, "volume": 141978.0}, {"date": "2020-01-03", "close": 30.6177, "volume": 100509.0}, {"date": "2020-01-06", "close": 30.56, "volume": 78581.0}, {"date": "2020-01-07", "close": 30.5, "volume": 99298.0}, {"date": "2020-01-08", "close": 30.545, "volume": 201112.0}, {"date": "2020-01-09", "close": 30.63, "volume": 143431.0}, {"date": "2020-01-10", "close": 30.53, "volume": 107292.0}, {"date": "2020-01-13", "close": 30.78, "volume": 83557.0}, {"date": "2020-01-14", "close": 30.84, "volume": 90257.0}, {"date": "2020-01-15", "close": 30.91, "volume": 56747.0}, {"date": "2020-01-16", "close": 31.27, "volume": 87031.0}, {"date": "2020-01-17", "close": 31.19, "volume": 99014.0}, {"date": "2020-01-21", "close": 31.01, "volume": 47043.0}, {"date": "2020-01-22", "close": 30.995, "volume": 161989.0}, {"date": "2020-01-23", "close": 31.07, "volume": 151200.0}, {"date": "2020-01-24", "close": 30.74, "volume": 165322.0}, {"date": "2020-01-27", "close": 30.3, "volume": 89269.0}, {"date": "2020-01-28", "close": 30.6201, "volume": 61243.0}, {"date": "2020-01-29", "close": 30.45, "volume": 67201.0}, {"date": "2020-01-30", "close": 30.49, "volume": 74727.0}, {"date": "2020-01-31", "close": 29.92, "volume": 176969.0}, {"date": "2020-02-03", "close": 30.19, "volume": 140516.0}, {"date": "2020-02-04", "close": 30.6, "volume": 97841.0}, {"date": "2020-02-05", "close": 30.98, "volume": 111959.0}, {"date": "2020-02-06", "close": 30.84, "volume": 47491.0}, {"date": "2020-02-07", "close": 30.53, "volume": 277669.0}, {"date": "2020-02-10", "close": 30.69, "volume": 69220.0}, {"date": "2020-02-11", "close": 30.9246, "volume": 66150.0}, {"date": "2020-02-12", "close": 31.13, "volume": 60630.0}, {"date": "2020-02-13", "close": 31.23, "volume": 68624.0}, {"date": "2020-02-14", "close": 31.2298, "volume": 53287.0}, {"date": "2020-02-18", "close": 31.1194, "volume": 75054.0}, {"date": "2020-02-19", "close": 31.27, "volume": 74433.0}, {"date": "2020-02-20", "close": 31.385, "volume": 45225.0}, {"date": "2020-02-21", "close": 31.05, "volume": 155268.0}, {"date": "2020-02-24", "close": 30.1762, "volume": 159861.0}, {"date": "2020-02-25", "close": 29.11, "volume": 206952.0}, {"date": "2020-02-26", "close": 28.6722, "volume": 206527.0}, {"date": "2020-02-27", "close": 27.6591, "volume": 294235.0}, {"date": "2020-02-28", "close": 27.13, "volume": 327921.0}, {"date": "2020-03-02", "close": 27.94, "volume": 165335.0}, {"date": "2020-03-03", "close": 27.35, "volume": 475602.0}, {"date": "2020-03-04", "close": 28.2475, "volume": 415573.0}, {"date": "2020-03-05", "close": 28.29, "volume": 256473.0}, {"date": "2020-03-06", "close": 28.29, "volume": 88662.0}, {"date": "2020-03-09", "close": 28.33, "volume": 572376.0}, {"date": "2020-03-10", "close": 28.33, "volume": 258481.0}, {"date": "2020-03-11", "close": 28.3295, "volume": 271993.0}, {"date": "2020-03-12", "close": 28.32, "volume": 813447.0}, {"date": "2020-03-13", "close": 28.45, "volume": 523388.0}, {"date": "2020-03-16", "close": 28.41, "volume": 250533.0}, {"date": "2020-03-17", "close": 28.33, "volume": 563369.0}, {"date": "2020-03-18", "close": 28.31, "volume": 140827.0}, {"date": "2020-03-19", "close": 28.32, "volume": 262145.0}, {"date": "2020-03-20", "close": 28.3601, "volume": 318736.0}, {"date": "2020-03-23", "close": 28.35, "volume": 254727.0}, {"date": "2020-03-24", "close": 28.36, "volume": 342407.0}, {"date": "2020-03-25", "close": 28.32, "volume": 667917.0}, {"date": "2020-03-26", "close": 28.3, "volume": 700917.0}, {"date": "2020-03-27", "close": 28.31, "volume": 443340.0}, {"date": "2020-03-30", "close": 28.36, "volume": 117191.0}, {"date": "2020-03-31", "close": 28.33, "volume": 271071.0}, {"date": "2020-04-01", "close": 28.34, "volume": 77833.0}, {"date": "2020-04-02", "close": 28.38, "volume": 477878.0}, {"date": "2020-04-03", "close": 28.35, "volume": 95545.0}, {"date": "2020-04-06", "close": 28.32, "volume": 102730.0}, {"date": "2020-04-07", "close": 28.33, "volume": 193177.0}, {"date": "2020-04-08", "close": 28.33, "volume": 153767.0}, {"date": "2020-04-09", "close": 28.33, "volume": 121936.0}, {"date": "2020-04-13", "close": 28.33, "volume": 96402.0}, {"date": "2020-04-14", "close": 28.35, "volume": 174005.0}, {"date": "2020-04-15", "close": 28.35, "volume": 120895.0}, {"date": "2020-04-16", "close": 28.34, "volume": 157318.0}, {"date": "2020-04-17", "close": 28.36, "volume": 205765.0}, {"date": "2020-04-20", "close": 28.33, "volume": 78253.0}, {"date": "2020-04-21", "close": 28.355, "volume": 97677.0}, {"date": "2020-04-22", "close": 28.37, "volume": 45622.0}, {"date": "2020-04-23", "close": 28.36, "volume": 42342.0}, {"date": "2020-04-24", "close": 28.37, "volume": 76768.0}, {"date": "2020-04-27", "close": 28.37, "volume": 50047.0}, {"date": "2020-04-28", "close": 28.33, "volume": 179777.0}, {"date": "2020-04-29", "close": 28.345, "volume": 114256.0}, {"date": "2020-04-30", "close": 28.33, "volume": 53966.0}, {"date": "2020-05-01", "close": 28.33, "volume": 201017.0}, {"date": "2020-05-04", "close": 28.33, "volume": 144098.0}, {"date": "2020-05-05", "close": 28.35, "volume": 122589.0}, {"date": "2020-05-06", "close": 28.32, "volume": 54973.0}, {"date": "2020-05-07", "close": 28.32, "volume": 60325.0}, {"date": "2020-05-08", "close": 28.33, "volume": 52177.0}, {"date": "2020-05-11", "close": 28.33, "volume": 228386.0}, {"date": "2020-05-12", "close": 28.325, "volume": 123950.0}, {"date": "2020-05-13", "close": 28.36, "volume": 115523.0}, {"date": "2020-05-14", "close": 28.32, "volume": 48579.0}, {"date": "2020-05-15", "close": 28.32, "volume": 52881.0}, {"date": "2020-05-18", "close": 28.32, "volume": 82424.0}, {"date": "2020-05-19", "close": 28.32, "volume": 84560.0}, {"date": "2020-05-20", "close": 28.32, "volume": 78668.0}, {"date": "2020-05-21", "close": 28.32, "volume": 142492.0}, {"date": "2020-05-22", "close": 28.32, "volume": 183161.0}, {"date": "2020-05-26", "close": 28.31, "volume": 40144.0}, {"date": "2020-05-27", "close": 28.32, "volume": 475219.0}, {"date": "2020-05-28", "close": 28.32, "volume": 64478.0}, {"date": "2020-05-29", "close": 28.325, "volume": 73781.0}, {"date": "2020-06-01", "close": 28.32, "volume": 82326.0}, {"date": "2020-06-02", "close": 28.34, "volume": 549423.0}, {"date": "2020-06-03", "close": 28.33, "volume": 231597.0}, {"date": "2020-06-04", "close": 28.32, "volume": 151844.0}, {"date": "2020-06-05", "close": 28.32, "volume": 57464.0}, {"date": "2020-06-08", "close": 28.31, "volume": 68723.0}, {"date": "2020-06-09", "close": 28.31, "volume": 299156.0}, {"date": "2020-06-10", "close": 28.295, "volume": 98462.0}, {"date": "2020-06-11", "close": 26.37, "volume": 316500.0}, {"date": "2020-06-12", "close": 26.82, "volume": 456114.0}, {"date": "2020-06-15", "close": 27.26, "volume": 116855.0}, {"date": "2020-06-16", "close": 27.78, "volume": 213535.0}, {"date": "2020-06-17", "close": 27.45, "volume": 55237.0}, {"date": "2020-06-18", "close": 27.35, "volume": 111285.0}, {"date": "2020-06-19", "close": 27.3277, "volume": 63950.0}, {"date": "2020-06-22", "close": 27.34, "volume": 298510.0}, {"date": "2020-06-23", "close": 27.36, "volume": 80563.0}, {"date": "2020-06-24", "close": 27.355, "volume": 65714.0}, {"date": "2020-06-25", "close": 27.33, "volume": 79479.0}, {"date": "2020-06-26", "close": 27.36, "volume": 133924.0}, {"date": "2020-06-29", "close": 27.34, "volume": 43021.0}, {"date": "2020-06-30", "close": 27.38, "volume": 55581.0}, {"date": "2020-07-01", "close": 27.37, "volume": 110765.0}, {"date": "2020-07-02", "close": 27.34, "volume": 147056.0}, {"date": "2020-07-06", "close": 27.34, "volume": 225343.0}, {"date": "2020-07-07", "close": 27.37, "volume": 64339.0}, {"date": "2020-07-08", "close": 27.34, "volume": 49950.0}, {"date": "2020-07-09", "close": 27.34, "volume": 54457.0}, {"date": "2020-07-10", "close": 27.36, "volume": 51183.0}, {"date": "2020-07-13", "close": 27.34, "volume": 28486.0}, {"date": "2020-07-14", "close": 27.34, "volume": 43099.0}, {"date": "2020-07-15", "close": 27.33, "volume": 61403.0}, {"date": "2020-07-16", "close": 27.34, "volume": 37144.0}, {"date": "2020-07-17", "close": 27.34, "volume": 29653.0}, {"date": "2020-07-20", "close": 27.34, "volume": 38355.0}, {"date": "2020-07-21", "close": 27.34, "volume": 330723.0}, {"date": "2020-07-22", "close": 27.31, "volume": 123511.0}, {"date": "2020-07-23", "close": 27.37, "volume": 130624.0}, {"date": "2020-07-24", "close": 27.15, "volume": 135071.0}, {"date": "2020-07-27", "close": 27.4, "volume": 81487.0}, {"date": "2020-07-28", "close": 27.16, "volume": 97044.0}, {"date": "2020-07-29", "close": 27.74, "volume": 67036.0}, {"date": "2020-07-30", "close": 27.55, "volume": 53292.0}, {"date": "2020-07-31", "close": 27.35, "volume": 43474.0}, {"date": "2020-08-03", "close": 27.65, "volume": 58797.0}, {"date": "2020-08-04", "close": 27.76, "volume": 70811.0}, {"date": "2020-08-05", "close": 28.15, "volume": 63479.0}, {"date": "2020-08-06", "close": 28.08, "volume": 74903.0}, {"date": "2020-08-07", "close": 28.41, "volume": 91413.0}, {"date": "2020-08-10", "close": 28.55, "volume": 35037.0}, {"date": "2020-08-11", "close": 28.55, "volume": 60480.0}, {"date": "2020-08-12", "close": 28.73, "volume": 107227.0}, {"date": "2020-08-13", "close": 28.64, "volume": 41820.0}, {"date": "2020-08-14", "close": 28.59, "volume": 42690.0}, {"date": "2020-08-17", "close": 28.65, "volume": 46256.0}, {"date": "2020-08-18", "close": 28.4, "volume": 39493.0}, {"date": "2020-08-19", "close": 28.27, "volume": 54453.0}, {"date": "2020-08-20", "close": 28.1, "volume": 47113.0}, {"date": "2020-08-21", "close": 28.02, "volume": 38996.0}, {"date": "2020-08-24", "close": 28.43, "volume": 46699.0}, {"date": "2020-08-25", "close": 28.38, "volume": 39279.0}, {"date": "2020-08-26", "close": 28.29, "volume": 54967.0}, {"date": "2020-08-27", "close": 28.38, "volume": 32463.0}, {"date": "2020-08-28", "close": 28.53, "volume": 20778.0}, {"date": "2020-08-31", "close": 28.27, "volume": 54706.0}, {"date": "2020-09-01", "close": 28.45, "volume": 265147.0}, {"date": "2020-09-02", "close": 28.84, "volume": 186740.0}, {"date": "2020-09-03", "close": 27.94, "volume": 168229.0}, {"date": "2020-09-04", "close": 27.81, "volume": 303862.0}, {"date": "2020-09-08", "close": 27.21, "volume": 173034.0}, {"date": "2020-09-09", "close": 27.57, "volume": 99442.0}, {"date": "2020-09-10", "close": 27.23, "volume": 44590.0}, {"date": "2020-09-11", "close": 27.19, "volume": 52324.0}, {"date": "2020-09-14", "close": 27.73, "volume": 41470.0}, {"date": "2020-09-15", "close": 27.74, "volume": 45929.0}, {"date": "2020-09-16", "close": 27.84, "volume": 40646.0}, {"date": "2020-09-17", "close": 27.6731, "volume": 41647.0}, {"date": "2020-09-18", "close": 27.35, "volume": 51642.0}, {"date": "2020-09-21", "close": 26.69, "volume": 58467.0}, {"date": "2020-09-22", "close": 26.85, "volume": 55890.0}, {"date": "2020-09-23", "close": 26.28, "volume": 52559.0}, {"date": "2020-09-24", "close": 26.2789, "volume": 29864.0}, {"date": "2020-09-25", "close": 26.63, "volume": 30274.0}, {"date": "2020-09-28", "close": 27.26, "volume": 34680.0}, {"date": "2020-09-29", "close": 27.11, "volume": 32439.0}, {"date": "2020-09-30", "close": 27.3, "volume": 58399.0}, {"date": "2020-10-01", "close": 27.6, "volume": 126635.0}, {"date": "2020-10-02", "close": 27.87, "volume": 47648.0}, {"date": "2020-10-05", "close": 28.55, "volume": 52833.0}, {"date": "2020-10-06", "close": 28.43, "volume": 59464.0}, {"date": "2020-10-07", "close": 28.92, "volume": 43141.0}, {"date": "2020-10-08", "close": 29.24, "volume": 53294.0}, {"date": "2020-10-09", "close": 29.3, "volume": 69035.0}, {"date": "2020-10-12", "close": 29.51, "volume": 51605.0}, {"date": "2020-10-13", "close": 29.26, "volume": 82751.0}, {"date": "2020-10-14", "close": 29.11, "volume": 42758.0}, {"date": "2020-10-15", "close": 29.4, "volume": 83184.0}, {"date": "2020-10-16", "close": 29.33, "volume": 106792.0}, {"date": "2020-10-19", "close": 28.99, "volume": 37665.0}, {"date": "2020-10-20", "close": 29.16, "volume": 58504.0}, {"date": "2020-10-21", "close": 28.93, "volume": 59996.0}, {"date": "2020-10-22", "close": 29.41, "volume": 38975.0}, {"date": "2020-10-23", "close": 29.6, "volume": 32115.0}, {"date": "2020-10-26", "close": 28.97, "volume": 54273.0}, {"date": "2020-10-27", "close": 28.62, "volume": 87678.0}, {"date": "2020-10-28", "close": 27.86, "volume": 106893.0}, {"date": "2020-10-29", "close": 28.05, "volume": 31921.0}, {"date": "2020-10-30", "close": 27.93, "volume": 68266.0}, {"date": "2020-11-02", "close": 28.47, "volume": 81647.0}, {"date": "2020-11-03", "close": 29.12, "volume": 123720.0}, {"date": "2020-11-04", "close": 29.09, "volume": 63709.0}, {"date": "2020-11-05", "close": 29.92, "volume": 59085.0}, {"date": "2020-11-06", "close": 29.8, "volume": 54611.0}, {"date": "2020-11-09", "close": 30.59, "volume": 52567.0}, {"date": "2020-11-10", "close": 30.98, "volume": 33836.0}, {"date": "2020-11-11", "close": 30.98, "volume": 41464.0}, {"date": "2020-11-12", "close": 30.39, "volume": 40356.0}, {"date": "2020-11-13", "close": 31.0266, "volume": 18099.0}, {"date": "2020-11-16", "close": 31.6136, "volume": 36010.0}, {"date": "2020-11-17", "close": 31.72, "volume": 31046.0}, {"date": "2020-11-18", "close": 31.525, "volume": 38785.0}, {"date": "2020-11-19", "close": 31.6212, "volume": 36606.0}, {"date": "2020-11-20", "close": 31.66, "volume": 50673.0}, {"date": "2020-11-23", "close": 31.87, "volume": 34348.0}, {"date": "2020-11-24", "close": 32.1586, "volume": 40750.0}, {"date": "2020-11-25", "close": 32.05, "volume": 22525.0}, {"date": "2020-11-27", "close": 32.09, "volume": 28827.0}, {"date": "2020-11-30", "close": 31.79, "volume": 23681.0}, {"date": "2020-12-01", "close": 32.01, "volume": 43612.0}, {"date": "2020-12-02", "close": 31.96, "volume": 34855.0}, {"date": "2020-12-03", "close": 32.06, "volume": 36414.0}, {"date": "2020-12-04", "close": 32.34, "volume": 27792.0}, {"date": "2020-12-07", "close": 32.3039, "volume": 31248.0}, {"date": "2020-12-08", "close": 32.37, "volume": 38450.0}, {"date": "2020-12-09", "close": 32.35, "volume": 39192.0}, {"date": "2020-12-10", "close": 32.36, "volume": 34953.0}, {"date": "2020-12-11", "close": 32.31, "volume": 33694.0}, {"date": "2020-12-14", "close": 32.28, "volume": 33521.0}, {"date": "2020-12-15", "close": 32.63, "volume": 30150.0}, {"date": "2020-12-16", "close": 32.6075, "volume": 23296.0}, {"date": "2020-12-17", "close": 32.73, "volume": 29974.0}, {"date": "2020-12-18", "close": 32.67, "volume": 42720.0}, {"date": "2020-12-21", "close": 32.433, "volume": 36040.0}, {"date": "2020-12-22", "close": 32.5101, "volume": 23854.0}, {"date": "2020-12-23", "close": 32.66, "volume": 41133.0}, {"date": "2020-12-24", "close": 32.67, "volume": 18330.0}, {"date": "2020-12-28", "close": 32.67, "volume": 35123.0}, {"date": "2020-12-29", "close": 32.48, "volume": 41556.0}, {"date": "2020-12-30", "close": 32.63, "volume": 71140.0}, {"date": "2020-12-31", "close": 32.58, "volume": 48515.0}, {"date": "2021-01-04", "close": 32.36, "volume": 126851.0}, {"date": "2021-01-05", "close": 32.62, "volume": 105835.0}, {"date": "2021-01-06", "close": 33.25, "volume": 100115.0}, {"date": "2021-01-07", "close": 33.475, "volume": 68655.0}, {"date": "2021-01-08", "close": 33.44, "volume": 52358.0}, {"date": "2021-01-11", "close": 33.45, "volume": 56411.0}, {"date": "2021-01-12", "close": 33.69, "volume": 47420.0}, {"date": "2021-01-13", "close": 33.4851, "volume": 24344.0}, {"date": "2021-01-14", "close": 33.64, "volume": 198487.0}, {"date": "2021-01-15", "close": 33.45, "volume": 123468.0}, {"date": "2021-01-19", "close": 33.62, "volume": 80314.0}, {"date": "2021-01-20", "close": 33.8, "volume": 42931.0}, {"date": "2021-01-21", "close": 33.68, "volume": 49256.0}, {"date": "2021-01-22", "close": 33.75, "volume": 33874.0}, {"date": "2021-01-25", "close": 33.69, "volume": 51198.0}, {"date": "2021-01-26", "close": 33.5, "volume": 46335.0}, {"date": "2021-01-27", "close": 33.05, "volume": 66951.0}, {"date": "2021-01-28", "close": 33.2, "volume": 70362.0}, {"date": "2021-01-29", "close": 32.8795, "volume": 42464.0}, {"date": "2021-02-01", "close": 33.19, "volume": 102552.0}, {"date": "2021-02-02", "close": 33.42, "volume": 39187.0}, {"date": "2021-02-03", "close": 33.44, "volume": 31444.0}, {"date": "2021-02-04", "close": 33.67, "volume": 36492.0}, {"date": "2021-02-05", "close": 33.85, "volume": 60112.0}, {"date": "2021-02-08", "close": 34.12, "volume": 54049.0}, {"date": "2021-02-09", "close": 34.15, "volume": 30013.0}, {"date": "2021-02-10", "close": 34.1451, "volume": 43808.0}, {"date": "2021-02-11", "close": 34.28, "volume": 20969.0}, {"date": "2021-02-12", "close": 34.35, "volume": 179380.0}, {"date": "2021-02-16", "close": 34.27, "volume": 22909.0}, {"date": "2021-02-17", "close": 34.195, "volume": 26792.0}, {"date": "2021-02-18", "close": 33.98, "volume": 35770.0}, {"date": "2021-02-19", "close": 34.25, "volume": 36356.0}, {"date": "2021-02-22", "close": 34.18, "volume": 28261.0}, {"date": "2021-02-23", "close": 34.225, "volume": 31877.0}, {"date": "2021-02-24", "close": 34.6, "volume": 20849.0}, {"date": "2021-02-25", "close": 34.01, "volume": 31644.0}, {"date": "2021-02-26", "close": 33.98, "volume": 33061.0}, {"date": "2021-03-01", "close": 34.4755, "volume": 31759.0}, {"date": "2021-03-02", "close": 34.23, "volume": 35055.0}, {"date": "2021-03-03", "close": 34.07, "volume": 34209.0}, {"date": "2021-03-04", "close": 33.68, "volume": 41281.0}, {"date": "2021-03-05", "close": 34.09, "volume": 63976.0}, {"date": "2021-03-08", "close": 34.24, "volume": 16715.0}, {"date": "2021-03-09", "close": 34.35, "volume": 16957.0}, {"date": "2021-03-10", "close": 34.6, "volume": 29619.0}, {"date": "2021-03-11", "close": 34.87, "volume": 28895.0}, {"date": "2021-03-12", "close": 35.05, "volume": 20547.0}, {"date": "2021-03-15", "close": 35.3, "volume": 74591.0}, {"date": "2021-03-16", "close": 35.09, "volume": 37464.0}, {"date": "2021-03-17", "close": 35.18, "volume": 29288.0}, {"date": "2021-03-18", "close": 34.7904, "volume": 23657.0}, {"date": "2021-03-19", "close": 34.81, "volume": 54060.0}, {"date": "2021-03-22", "close": 34.69, "volume": 39682.0}, {"date": "2021-03-23", "close": 34.2, "volume": 47886.0}, {"date": "2021-03-24", "close": 34.09, "volume": 31154.0}, {"date": "2021-03-25", "close": 34.45, "volume": 26501.0}, {"date": "2021-03-26", "close": 34.91, "volume": 18223.0}, {"date": "2021-03-29", "close": 34.55, "volume": 15820.0}, {"date": "2021-03-30", "close": 34.78, "volume": 37251.0}, {"date": "2021-03-31", "close": 34.8, "volume": 20481.0}, {"date": "2021-04-01", "close": 35.03, "volume": 173215.0}, {"date": "2021-04-05", "close": 35.16, "volume": 29728.0}, {"date": "2021-04-06", "close": 35.18, "volume": 28128.0}, {"date": "2021-04-07", "close": 35.04, "volume": 16265.0}, {"date": "2021-04-08", "close": 35.13, "volume": 19143.0}, {"date": "2021-04-09", "close": 35.2, "volume": 52534.0}, {"date": "2021-04-12", "close": 35.28, "volume": 32661.0}, {"date": "2021-04-13", "close": 35.22, "volume": 87666.0}, {"date": "2021-04-14", "close": 35.3, "volume": 69497.0}, {"date": "2021-04-15", "close": 35.45, "volume": 22170.0}, {"date": "2021-04-16", "close": 35.6, "volume": 33191.0}, {"date": "2021-04-19", "close": 35.47, "volume": 27597.0}, {"date": "2021-04-20", "close": 35.17, "volume": 37518.0}, {"date": "2021-04-21", "close": 35.51, "volume": 32999.0}, {"date": "2021-04-22", "close": 35.43, "volume": 24119.0}, {"date": "2021-04-23", "close": 35.77, "volume": 22095.0}, {"date": "2021-04-26", "close": 35.88, "volume": 23575.0}, {"date": "2021-04-27", "close": 35.89, "volume": 16598.0}, {"date": "2021-04-28", "close": 35.9, "volume": 26201.0}, {"date": "2021-04-29", "close": 35.8855, "volume": 38582.0}, {"date": "2021-04-30", "close": 35.64, "volume": 27929.0}, {"date": "2021-05-03", "close": 35.73, "volume": 41661.0}, {"date": "2021-05-04", "close": 35.66, "volume": 20258.0}, {"date": "2021-05-05", "close": 35.64, "volume": 20699.0}, {"date": "2021-05-06", "close": 35.74, "volume": 18432.0}, {"date": "2021-05-07", "close": 35.96, "volume": 24291.0}, {"date": "2021-05-10", "close": 35.74, "volume": 26760.0}, {"date": "2021-05-11", "close": 35.55, "volume": 37802.0}, {"date": "2021-05-12", "close": 34.969, "volume": 55499.0}, {"date": "2021-05-13", "close": 35.29, "volume": 31903.0}, {"date": "2021-05-14", "close": 35.64, "volume": 27642.0}, {"date": "2021-05-17", "close": 35.63, "volume": 23874.0}, {"date": "2021-05-18", "close": 35.39, "volume": 33339.0}, {"date": "2021-05-19", "close": 35.26, "volume": 33340.0}, {"date": "2021-05-20", "close": 35.35, "volume": 16613.0}, {"date": "2021-05-21", "close": 35.39, "volume": 9480.0}, {"date": "2021-05-24", "close": 35.46, "volume": 55386.0}, {"date": "2021-05-25", "close": 35.35, "volume": 25199.0}, {"date": "2021-05-26", "close": 35.55, "volume": 88729.0}, {"date": "2021-05-27", "close": 35.66, "volume": 27255.0}, {"date": "2021-05-28", "close": 35.67, "volume": 16307.0}, {"date": "2021-06-01", "close": 35.79, "volume": 28968.0}, {"date": "2021-06-02", "close": 35.69, "volume": 15687.0}, {"date": "2021-06-03", "close": 35.58, "volume": 25171.0}, {"date": "2021-06-04", "close": 35.68, "volume": 17425.0}, {"date": "2021-06-07", "close": 35.69, "volume": 38743.0}, {"date": "2021-06-08", "close": 35.83, "volume": 72260.0}, {"date": "2021-06-09", "close": 35.71, "volume": 16724.0}, {"date": "2021-06-10", "close": 35.74, "volume": 29421.0}, {"date": "2021-06-11", "close": 35.88, "volume": 24143.0}, {"date": "2021-06-14", "close": 35.69, "volume": 36907.0}, {"date": "2021-06-15", "close": 35.656, "volume": 42566.0}, {"date": "2021-06-16", "close": 35.54, "volume": 66331.0}, {"date": "2021-06-17", "close": 35.2199, "volume": 18071.0}, {"date": "2021-06-18", "close": 34.83, "volume": 35203.0}, {"date": "2021-06-21", "close": 35.26, "volume": 92445.0}, {"date": "2021-06-22", "close": 35.3084, "volume": 29609.0}, {"date": "2021-06-23", "close": 35.31, "volume": 83249.0}, {"date": "2021-06-24", "close": 35.52, "volume": 18069.0}, {"date": "2021-06-25", "close": 35.7, "volume": 12285.0}, {"date": "2021-06-28", "close": 35.47, "volume": 23174.0}, {"date": "2021-06-29", "close": 35.44, "volume": 17487.0}, {"date": "2021-06-30", "close": 35.49, "volume": 177433.0}, {"date": "2021-07-01", "close": 35.64, "volume": 28267.0}, {"date": "2021-07-02", "close": 35.57, "volume": 26682.0}, {"date": "2021-07-06", "close": 35.35, "volume": 21238.0}, {"date": "2021-07-07", "close": 35.39, "volume": 16775.0}, {"date": "2021-07-08", "close": 35.11, "volume": 30084.0}, {"date": "2021-07-09", "close": 35.53, "volume": 35497.0}, {"date": "2021-07-12", "close": 35.58, "volume": 29910.0}, {"date": "2021-07-13", "close": 35.3, "volume": 57020.0}, {"date": "2021-07-14", "close": 35.21, "volume": 15021.0}, {"date": "2021-07-15", "close": 35.12, "volume": 15577.0}, {"date": "2021-07-16", "close": 34.88, "volume": 19055.0}, {"date": "2021-07-19", "close": 34.54, "volume": 27763.0}, {"date": "2021-07-20", "close": 35.08, "volume": 18599.0}, {"date": "2021-07-21", "close": 35.3308, "volume": 13442.0}, {"date": "2021-07-22", "close": 35.13, "volume": 16835.0}, {"date": "2021-07-23", "close": 35.27, "volume": 34611.0}, {"date": "2021-07-26", "close": 35.34, "volume": 28895.0}, {"date": "2021-07-27", "close": 35.215, "volume": 46200.0}, {"date": "2021-07-28", "close": 35.34, "volume": 26242.0}, {"date": "2021-07-29", "close": 35.58, "volume": 21328.0}, {"date": "2021-07-30", "close": 35.55, "volume": 23131.0}, {"date": "2021-08-02", "close": 35.4575, "volume": 18539.0}, {"date": "2021-08-03", "close": 35.55, "volume": 27569.0}, {"date": "2021-08-04", "close": 35.35, "volume": 12934.0}, {"date": "2021-08-05", "close": 35.53, "volume": 9739.0}, {"date": "2021-08-06", "close": 35.63, "volume": 14918.0}, {"date": "2021-08-09", "close": 35.56, "volume": 22663.0}, {"date": "2021-08-10", "close": 35.62, "volume": 16239.0}, {"date": "2021-08-11", "close": 35.83, "volume": 20637.0}, {"date": "2021-08-12", "close": 35.7751, "volume": 16999.0}, {"date": "2021-08-13", "close": 35.73, "volume": 15065.0}, {"date": "2021-08-16", "close": 35.695, "volume": 24146.0}, {"date": "2021-08-17", "close": 35.46, "volume": 12252.0}, {"date": "2021-08-18", "close": 35.26, "volume": 19941.0}, {"date": "2021-08-19", "close": 35.109, "volume": 7086.0}, {"date": "2021-08-20", "close": 35.3281, "volume": 39630.0}, {"date": "2021-08-23", "close": 35.52, "volume": 18022.0}, {"date": "2021-08-24", "close": 35.65, "volume": 17677.0}, {"date": "2021-08-25", "close": 35.78, "volume": 18448.0}, {"date": "2021-08-26", "close": 35.59, "volume": 20926.0}, {"date": "2021-08-27", "close": 35.9916, "volume": 74562.0}, {"date": "2021-08-30", "close": 35.95, "volume": 13191.0}, {"date": "2021-08-31", "close": 35.881, "volume": 11140.0}, {"date": "2021-09-01", "close": 35.9302, "volume": 29077.0}, {"date": "2021-09-02", "close": 36.07, "volume": 16880.0}, {"date": "2021-09-03", "close": 35.97, "volume": 9306.0}, {"date": "2021-09-07", "close": 35.72, "volume": 12059.0}, {"date": "2021-09-08", "close": 35.65, "volume": 28471.0}, {"date": "2021-09-09", "close": 35.62, "volume": 24430.0}, {"date": "2021-09-10", "close": 35.44, "volume": 9389.0}, {"date": "2021-09-13", "close": 35.54, "volume": 10891.0}, {"date": "2021-09-14", "close": 35.36, "volume": 43450.0}, {"date": "2021-09-15", "close": 35.565, "volume": 23808.0}, {"date": "2021-09-16", "close": 35.5, "volume": 20806.0}, {"date": "2021-09-17", "close": 35.34, "volume": 15656.0}, {"date": "2021-09-20", "close": 35.08, "volume": 34581.0}, {"date": "2021-09-21", "close": 35.0, "volume": 12125.0}, {"date": "2021-09-22", "close": 35.25, "volume": 29650.0}, {"date": "2021-09-23", "close": 35.54, "volume": 11164.0}, {"date": "2021-09-24", "close": 35.54, "volume": 14159.0}, {"date": "2021-09-27", "close": 35.665, "volume": 12549.0}, {"date": "2021-09-28", "close": 35.395, "volume": 23460.0}, {"date": "2021-09-29", "close": 35.4022, "volume": 12679.0}, {"date": "2021-09-30", "close": 35.1149, "volume": 16994.0}, {"date": "2021-10-01", "close": 35.45, "volume": 11668.0}, {"date": "2021-10-04", "close": 35.31, "volume": 74062.0}, {"date": "2021-10-05", "close": 35.3272, "volume": 20629.0}, {"date": "2021-10-06", "close": 35.31, "volume": 24467.0}, {"date": "2021-10-07", "close": 35.59, "volume": 15187.0}, {"date": "2021-10-08", "close": 35.48, "volume": 21929.0}, {"date": "2021-10-11", "close": 35.3639, "volume": 57408.0}, {"date": "2021-10-12", "close": 35.49, "volume": 17053.0}, {"date": "2021-10-13", "close": 35.56, "volume": 26971.0}, {"date": "2021-10-14", "close": 35.85, "volume": 18352.0}, {"date": "2021-10-15", "close": 35.8847, "volume": 12190.0}, {"date": "2021-10-18", "close": 35.91, "volume": 58793.0}, {"date": "2021-10-19", "close": 35.99, "volume": 16800.0}, {"date": "2021-10-20", "close": 36.1332, "volume": 79853.0}, {"date": "2021-10-21", "close": 36.215, "volume": 15954.0}, {"date": "2021-10-22", "close": 36.221, "volume": 14134.0}, {"date": "2021-10-25", "close": 36.33, "volume": 843513.0}, {"date": "2021-10-26", "close": 36.22, "volume": 14441.0}, {"date": "2021-10-27", "close": 35.88, "volume": 83027.0}, {"date": "2021-10-28", "close": 36.17, "volume": 60484.0}, {"date": "2021-10-29", "close": 36.22, "volume": 33610.0}, {"date": "2021-11-01", "close": 36.6, "volume": 48147.0}, {"date": "2021-11-02", "close": 36.65, "volume": 34580.0}, {"date": "2021-11-03", "close": 36.89, "volume": 21929.0}, {"date": "2021-11-04", "close": 36.84, "volume": 398723.0}, {"date": "2021-11-05", "close": 37.03, "volume": 17811.0}, {"date": "2021-11-08", "close": 37.0404, "volume": 28531.0}, {"date": "2021-11-09", "close": 37.02, "volume": 87441.0}, {"date": "2021-11-10", "close": 36.8302, "volume": 67827.0}, {"date": "2021-11-11", "close": 36.95, "volume": 30448.0}, {"date": "2021-11-12", "close": 37.02, "volume": 28960.0}, {"date": "2021-11-15", "close": 37.06, "volume": 47705.0}, {"date": "2021-11-16", "close": 37.05, "volume": 300830.0}, {"date": "2021-11-17", "close": 36.9193, "volume": 62455.0}, {"date": "2021-11-18", "close": 36.88, "volume": 29487.0}, {"date": "2021-11-19", "close": 36.7716, "volume": 14982.0}, {"date": "2021-11-22", "close": 36.83, "volume": 18580.0}, {"date": "2021-11-23", "close": 36.79, "volume": 30819.0}, {"date": "2021-11-24", "close": 36.76, "volume": 97968.0}, {"date": "2021-11-26", "close": 36.11, "volume": 80535.0}, {"date": "2021-11-29", "close": 36.14, "volume": 23316.0}, {"date": "2021-11-30", "close": 35.61, "volume": 109312.0}, {"date": "2021-12-01", "close": 35.28, "volume": 40420.0}, {"date": "2021-12-02", "close": 35.8, "volume": 91372.0}, {"date": "2021-12-03", "close": 35.53, "volume": 47633.0}, {"date": "2021-12-06", "close": 35.98, "volume": 40995.0}, {"date": "2021-12-07", "close": 36.29, "volume": 51374.0}, {"date": "2021-12-08", "close": 36.41, "volume": 26248.0}, {"date": "2021-12-09", "close": 36.11, "volume": 49612.0}, {"date": "2021-12-10", "close": 36.13, "volume": 15486.0}, {"date": "2021-12-13", "close": 35.92, "volume": 24848.0}, {"date": "2021-12-14", "close": 35.7951, "volume": 20253.0}, {"date": "2021-12-15", "close": 36.05, "volume": 25012.0}, {"date": "2021-12-16", "close": 35.79, "volume": 24855.0}, {"date": "2021-12-17", "close": 35.74, "volume": 39277.0}, {"date": "2021-12-20", "close": 35.38, "volume": 23349.0}, {"date": "2021-12-21", "close": 35.9, "volume": 8876.0}, {"date": "2021-12-22", "close": 36.11, "volume": 39183.0}, {"date": "2021-12-23", "close": 36.1957, "volume": 23918.0}, {"date": "2021-12-27", "close": 36.46, "volume": 7292.0}, {"date": "2021-12-28", "close": 36.45, "volume": 10028.0}, {"date": "2021-12-29", "close": 36.57, "volume": 21104.0}, {"date": "2021-12-30", "close": 36.53, "volume": 31932.0}, {"date": "2021-12-31", "close": 36.58, "volume": 68667.0}, {"date": "2022-01-03", "close": 36.61, "volume": 39732.0}, {"date": "2022-01-04", "close": 36.72, "volume": 34145.0}, {"date": "2022-01-05", "close": 36.25, "volume": 30624.0}, {"date": "2022-01-06", "close": 36.33, "volume": 28118.0}, {"date": "2022-01-07", "close": 36.23, "volume": 19341.0}, {"date": "2022-01-10", "close": 36.11, "volume": 34891.0}, {"date": "2022-01-11", "close": 36.27, "volume": 33907.0}, {"date": "2022-01-12", "close": 36.2, "volume": 23355.0}, {"date": "2022-01-13", "close": 36.154, "volume": 25163.0}, {"date": "2022-01-14", "close": 36.12, "volume": 20438.0}, {"date": "2022-01-18", "close": 35.69, "volume": 30497.0}, {"date": "2022-01-19", "close": 35.4, "volume": 22021.0}, {"date": "2022-01-20", "close": 35.1, "volume": 36412.0}, {"date": "2022-01-21", "close": 34.75, "volume": 64599.0}, {"date": "2022-01-24", "close": 35.07, "volume": 69737.0}, {"date": "2022-01-25", "close": 34.8, "volume": 61904.0}, {"date": "2022-01-26", "close": 34.62, "volume": 25947.0}, {"date": "2022-01-27", "close": 34.59, "volume": 38411.0}, {"date": "2022-01-28", "close": 34.6, "volume": 16742.0}, {"date": "2022-01-31", "close": 34.55, "volume": 24462.0}, {"date": "2022-02-01", "close": 34.54, "volume": 32270.0}, {"date": "2022-02-02", "close": 34.55, "volume": 34178.0}, {"date": "2022-02-03", "close": 34.57, "volume": 33145.0}, {"date": "2022-02-04", "close": 34.54, "volume": 54477.0}, {"date": "2022-02-07", "close": 34.56, "volume": 25998.0}, {"date": "2022-02-08", "close": 34.565, "volume": 19556.0}, {"date": "2022-02-09", "close": 34.57, "volume": 46046.0}, {"date": "2022-02-10", "close": 34.56, "volume": 43326.0}, {"date": "2022-02-11", "close": 34.57, "volume": 44819.0}, {"date": "2022-02-14", "close": 34.56, "volume": 91529.0}, {"date": "2022-02-15", "close": 34.55, "volume": 39122.0}, {"date": "2022-02-16", "close": 34.55, "volume": 80340.0}, {"date": "2022-02-17", "close": 34.53, "volume": 31487.0}, {"date": "2022-02-18", "close": 34.56, "volume": 52496.0}, {"date": "2022-02-22", "close": 34.55, "volume": 91376.0}, {"date": "2022-02-23", "close": 34.56, "volume": 259585.0}, {"date": "2022-02-24", "close": 34.55, "volume": 85279.0}, {"date": "2022-02-25", "close": 34.51, "volume": 44898.0}, {"date": "2022-02-28", "close": 34.55, "volume": 21184.0}, {"date": "2022-03-01", "close": 34.54, "volume": 38213.0}, {"date": "2022-03-02", "close": 34.56, "volume": 158244.0}, {"date": "2022-03-03", "close": 34.55, "volume": 35201.0}, {"date": "2022-03-04", "close": 34.55, "volume": 14396.0}, {"date": "2022-03-07", "close": 34.5469, "volume": 47933.0}, {"date": "2022-03-08", "close": 34.53, "volume": 22383.0}, {"date": "2022-03-09", "close": 34.52, "volume": 16337.0}, {"date": "2022-03-10", "close": 34.53, "volume": 29889.0}, {"date": "2022-03-11", "close": 34.54, "volume": 31606.0}, {"date": "2022-03-14", "close": 34.55, "volume": 13947.0}, {"date": "2022-03-15", "close": 34.545, "volume": 12924.0}, {"date": "2022-03-16", "close": 34.55, "volume": 27893.0}, {"date": "2022-03-17", "close": 34.54, "volume": 26265.0}, {"date": "2022-03-18", "close": 34.535, "volume": 34207.0}, {"date": "2022-03-21", "close": 34.515, "volume": 25183.0}, {"date": "2022-03-22", "close": 34.55, "volume": 51341.0}, {"date": "2022-03-23", "close": 34.5399, "volume": 17479.0}, {"date": "2022-03-24", "close": 34.53, "volume": 72330.0}, {"date": "2022-03-25", "close": 34.52, "volume": 19683.0}, {"date": "2022-03-28", "close": 34.54, "volume": 17873.0}, {"date": "2022-03-29", "close": 34.5299, "volume": 18571.0}, {"date": "2022-03-30", "close": 34.56, "volume": 23531.0}, {"date": "2022-03-31", "close": 34.49, "volume": 30287.0}, {"date": "2022-04-01", "close": 34.57, "volume": 16615.0}, {"date": "2022-04-04", "close": 34.56, "volume": 12531.0}, {"date": "2022-04-05", "close": 34.545, "volume": 31532.0}, {"date": "2022-04-06", "close": 34.53, "volume": 23535.0}, {"date": "2022-04-07", "close": 34.56, "volume": 15004.0}, {"date": "2022-04-08", "close": 34.5499, "volume": 21887.0}, {"date": "2022-04-11", "close": 34.52, "volume": 24544.0}, {"date": "2022-04-12", "close": 34.51, "volume": 27570.0}, {"date": "2022-04-13", "close": 34.5381, "volume": 121343.0}, {"date": "2022-04-14", "close": 34.56, "volume": 32607.0}, {"date": "2022-04-18", "close": 34.54, "volume": 14692.0}, {"date": "2022-04-19", "close": 34.52, "volume": 23553.0}, {"date": "2022-04-20", "close": 34.515, "volume": 25685.0}, {"date": "2022-04-21", "close": 34.5099, "volume": 14383.0}, {"date": "2022-04-22", "close": 34.515, "volume": 28501.0}, {"date": "2022-04-25", "close": 34.52, "volume": 21521.0}, {"date": "2022-04-26", "close": 34.49, "volume": 24943.0}, {"date": "2022-04-27", "close": 34.5, "volume": 18217.0}, {"date": "2022-04-28", "close": 34.52, "volume": 12794.0}, {"date": "2022-04-29", "close": 34.49, "volume": 26415.0}, {"date": "2022-05-02", "close": 34.51, "volume": 32918.0}, {"date": "2022-05-03", "close": 34.6, "volume": 281144.0}, {"date": "2022-05-04", "close": 34.55, "volume": 54245.0}, {"date": "2022-05-05", "close": 34.51, "volume": 45524.0}, {"date": "2022-05-06", "close": 34.559, "volume": 50379.0}, {"date": "2022-05-09", "close": 34.5301, "volume": 129101.0}, {"date": "2022-05-10", "close": 34.525, "volume": 402946.0}, {"date": "2022-05-11", "close": 34.53, "volume": 49626.0}, {"date": "2022-05-12", "close": 34.5149, "volume": 16051.0}, {"date": "2022-05-13", "close": 34.52, "volume": 14795.0}, {"date": "2022-05-16", "close": 34.51, "volume": 30830.0}, {"date": "2022-05-17", "close": 34.51, "volume": 18980.0}, {"date": "2022-05-18", "close": 34.52, "volume": 17452.0}, {"date": "2022-05-19", "close": 34.49, "volume": 168667.0}, {"date": "2022-05-20", "close": 34.57, "volume": 43133.0}, {"date": "2022-05-23", "close": 34.5349, "volume": 23892.0}, {"date": "2022-05-24", "close": 34.52, "volume": 25632.0}, {"date": "2022-05-25", "close": 34.515, "volume": 32939.0}, {"date": "2022-05-26", "close": 34.51, "volume": 25603.0}, {"date": "2022-05-27", "close": 34.55, "volume": 32225.0}, {"date": "2022-05-31", "close": 34.5352, "volume": 59834.0}, {"date": "2022-06-01", "close": 34.52, "volume": 21601.0}, {"date": "2022-06-02", "close": 34.5352, "volume": 24217.0}, {"date": "2022-06-03", "close": 34.5, "volume": 41089.0}, {"date": "2022-06-06", "close": 34.535, "volume": 16678.0}, {"date": "2022-06-07", "close": 34.5099, "volume": 24685.0}, {"date": "2022-06-08", "close": 34.49, "volume": 16424.0}, {"date": "2022-06-09", "close": 34.53, "volume": 11012.0}, {"date": "2022-06-10", "close": 34.5291, "volume": 34413.0}, {"date": "2022-06-13", "close": 34.55, "volume": 207892.0}, {"date": "2022-06-14", "close": 34.55, "volume": 59186.0}, {"date": "2022-06-15", "close": 34.49, "volume": 116824.0}, {"date": "2022-06-16", "close": 34.48, "volume": 134529.0}, {"date": "2022-06-17", "close": 34.51, "volume": 32267.0}, {"date": "2022-06-21", "close": 34.52, "volume": 42233.0}, {"date": "2022-06-22", "close": 34.53, "volume": 48931.0}, {"date": "2022-06-23", "close": 34.55, "volume": 20350.0}, {"date": "2022-06-24", "close": 34.56, "volume": 269192.0}, {"date": "2022-06-27", "close": 34.54, "volume": 444962.0}, {"date": "2022-06-28", "close": 34.53, "volume": 67682.0}, {"date": "2022-06-29", "close": 34.54, "volume": 15467.0}, {"date": "2022-06-30", "close": 34.54, "volume": 50183.0}, {"date": "2022-07-01", "close": 34.5269, "volume": 37843.0}, {"date": "2022-07-05", "close": 34.5331, "volume": 47715.0}, {"date": "2022-07-06", "close": 34.52, "volume": 16060.0}, {"date": "2022-07-07", "close": 34.5269, "volume": 10683.0}, {"date": "2022-07-08", "close": 34.53, "volume": 12528.0}, {"date": "2022-07-11", "close": 34.5428, "volume": 22347.0}, {"date": "2022-07-12", "close": 34.54, "volume": 52060.0}, {"date": "2022-07-13", "close": 34.525, "volume": 64918.0}, {"date": "2022-07-14", "close": 34.51, "volume": 40351.0}, {"date": "2022-07-15", "close": 34.5, "volume": 17991.0}, {"date": "2022-07-18", "close": 34.546, "volume": 30292.0}, {"date": "2022-07-19", "close": 34.53, "volume": 113368.0}, {"date": "2022-07-20", "close": 34.53, "volume": 63363.0}, {"date": "2022-07-21", "close": 34.5481, "volume": 40611.0}, {"date": "2022-07-22", "close": 34.53, "volume": 132646.0}, {"date": "2022-07-25", "close": 34.54, "volume": 30088.0}, {"date": "2022-07-26", "close": 34.565, "volume": 91368.0}, {"date": "2022-07-27", "close": 34.55, "volume": 55363.0}, {"date": "2022-07-28", "close": 34.54, "volume": 33619.0}, {"date": "2022-07-29", "close": 34.525, "volume": 50274.0}, {"date": "2022-08-01", "close": 34.525, "volume": 24425.0}, {"date": "2022-08-02", "close": 34.525, "volume": 35027.0}, {"date": "2022-08-03", "close": 34.53, "volume": 28768.0}, {"date": "2022-08-04", "close": 34.54, "volume": 26197.0}, {"date": "2022-08-05", "close": 34.55, "volume": 51245.0}, {"date": "2022-08-08", "close": 34.54, "volume": 18927.0}, {"date": "2022-08-09", "close": 34.535, "volume": 31265.0}, {"date": "2022-08-10", "close": 34.54, "volume": 56427.0}, {"date": "2022-08-11", "close": 34.54, "volume": 25852.0}, {"date": "2022-08-12", "close": 34.54, "volume": 45985.0}, {"date": "2022-08-15", "close": 34.55, "volume": 86063.0}, {"date": "2022-08-16", "close": 34.56, "volume": 43717.0}, {"date": "2022-08-17", "close": 34.5449, "volume": 45458.0}, {"date": "2022-08-18", "close": 34.555, "volume": 48230.0}, {"date": "2022-08-19", "close": 34.5513, "volume": 25927.0}, {"date": "2022-08-22", "close": 33.82, "volume": 455591.0}, {"date": "2022-08-23", "close": 33.8, "volume": 210628.0}, {"date": "2022-08-24", "close": 33.975, "volume": 114712.0}, {"date": "2022-08-25", "close": 34.53, "volume": 37724.0}, {"date": "2022-08-26", "close": 33.54, "volume": 29049.0}, {"date": "2022-08-29", "close": 33.31, "volume": 32058.0}, {"date": "2022-08-30", "close": 32.82, "volume": 40750.0}, {"date": "2022-08-31", "close": 32.63, "volume": 20641.0}, {"date": "2022-09-01", "close": 32.33, "volume": 15773.0}, {"date": "2022-09-02", "close": 32.13, "volume": 183906.0}, {"date": "2022-09-06", "close": 32.09, "volume": 25524.0}, {"date": "2022-09-07", "close": 32.06, "volume": 26374.0}, {"date": "2022-09-08", "close": 32.083, "volume": 11462.0}, {"date": "2022-09-09", "close": 32.1, "volume": 16298.0}, {"date": "2022-09-12", "close": 32.13, "volume": 20803.0}, {"date": "2022-09-13", "close": 32.13, "volume": 29875.0}, {"date": "2022-09-14", "close": 32.1, "volume": 20901.0}, {"date": "2022-09-15", "close": 32.11, "volume": 159683.0}, {"date": "2022-09-16", "close": 32.11, "volume": 28969.0}, {"date": "2022-09-19", "close": 32.11, "volume": 36020.0}, {"date": "2022-09-20", "close": 32.1045, "volume": 19964.0}, {"date": "2022-09-21", "close": 32.12, "volume": 74979.0}, {"date": "2022-09-22", "close": 32.11, "volume": 32029.0}, {"date": "2022-09-23", "close": 32.2, "volume": 228161.0}, {"date": "2022-09-26", "close": 32.12, "volume": 28503.0}, {"date": "2022-09-27", "close": 32.17, "volume": 48013.0}, {"date": "2022-09-28", "close": 32.12, "volume": 86427.0}, {"date": "2022-09-29", "close": 32.18, "volume": 416420.0}, {"date": "2022-09-30", "close": 32.16, "volume": 58949.0}, {"date": "2022-10-03", "close": 32.13, "volume": 497735.0}, {"date": "2022-10-04", "close": 32.11, "volume": 130223.0}, {"date": "2022-10-05", "close": 32.16, "volume": 57666.0}, {"date": "2022-10-06", "close": 32.1301, "volume": 97942.0}, {"date": "2022-10-07", "close": 32.1583, "volume": 41851.0}, {"date": "2022-10-10", "close": 32.15, "volume": 53386.0}, {"date": "2022-10-11", "close": 32.16, "volume": 62819.0}, {"date": "2022-10-12", "close": 32.16, "volume": 202376.0}, {"date": "2022-10-13", "close": 32.16, "volume": 34921.0}, {"date": "2022-10-14", "close": 32.165, "volume": 185740.0}, {"date": "2022-10-17", "close": 32.195, "volume": 2284516.0}, {"date": "2022-10-18", "close": 32.19, "volume": 24660.0}, {"date": "2022-10-19", "close": 32.18, "volume": 26863.0}, {"date": "2022-10-20", "close": 32.18, "volume": 33096.0}, {"date": "2022-10-21", "close": 32.1789, "volume": 39079.0}, {"date": "2022-10-24", "close": 32.1702, "volume": 37469.0}, {"date": "2022-10-25", "close": 32.16, "volume": 23185.0}, {"date": "2022-10-26", "close": 32.175, "volume": 80465.0}, {"date": "2022-10-27", "close": 32.175, "volume": 55116.0}, {"date": "2022-10-28", "close": 32.2, "volume": 55769.0}, {"date": "2022-10-31", "close": 32.17, "volume": 1429748.0}, {"date": "2022-11-01", "close": 32.19, "volume": 10007.0}, {"date": "2022-11-02", "close": 32.18, "volume": 11529.0}, {"date": "2022-11-03", "close": 32.19, "volume": 35573.0}, {"date": "2022-11-04", "close": 32.2, "volume": 19698.0}, {"date": "2022-11-07", "close": 32.2059, "volume": 864899.0}, {"date": "2022-11-08", "close": 32.2052, "volume": 10301.0}, {"date": "2022-11-09", "close": 32.2, "volume": 22000.0}, {"date": "2022-11-10", "close": 32.22, "volume": 111131.0}, {"date": "2022-11-11", "close": 32.21, "volume": 67231.0}, {"date": "2022-11-14", "close": 32.2307, "volume": 69687.0}, {"date": "2022-11-15", "close": 32.21, "volume": 117025.0}, {"date": "2022-11-16", "close": 32.24, "volume": 521352.0}, {"date": "2022-11-17", "close": 32.225, "volume": 195635.0}, {"date": "2022-11-18", "close": 32.42, "volume": 33705.0}, {"date": "2022-11-21", "close": 32.37, "volume": 192074.0}, {"date": "2022-11-22", "close": 32.9, "volume": 59693.0}, {"date": "2022-11-23", "close": 32.91, "volume": 23628.0}, {"date": "2022-11-25", "close": 33.0744, "volume": 6747.0}, {"date": "2022-11-28", "close": 32.4651, "volume": 33859.0}, {"date": "2022-11-29", "close": 32.5722, "volume": 21254.0}, {"date": "2022-11-30", "close": 33.282, "volume": 45506.0}, {"date": "2022-12-01", "close": 33.27, "volume": 33371.0}, {"date": "2022-12-02", "close": 33.28, "volume": 39944.0}, {"date": "2022-12-05", "close": 32.45, "volume": 214516.0}, {"date": "2022-12-06", "close": 32.1, "volume": 22049.0}, {"date": "2022-12-07", "close": 32.04, "volume": 39459.0}, {"date": "2022-12-08", "close": 32.28, "volume": 21680.0}, {"date": "2022-12-09", "close": 31.93, "volume": 49696.0}, {"date": "2022-12-12", "close": 32.2793, "volume": 21578.0}, {"date": "2022-12-13", "close": 32.46, "volume": 29879.0}, {"date": "2022-12-14", "close": 32.32, "volume": 37213.0}, {"date": "2022-12-15", "close": 31.5501, "volume": 32952.0}, {"date": "2022-12-16", "close": 31.26, "volume": 53321.0}, {"date": "2022-12-19", "close": 30.91, "volume": 45592.0}, {"date": "2022-12-20", "close": 31.08, "volume": 26425.0}, {"date": "2022-12-21", "close": 31.6157, "volume": 26105.0}, {"date": "2022-12-22", "close": 31.011, "volume": 75741.0}, {"date": "2022-12-23", "close": 31.22, "volume": 35265.0}, {"date": "2022-12-27", "close": 31.24, "volume": 26682.0}, {"date": "2022-12-28", "close": 30.73, "volume": 30742.0}, {"date": "2022-12-29", "close": 31.3507, "volume": 75823.0}, {"date": "2022-12-30", "close": 31.21, "volume": 53849.0}, {"date": "2023-01-03", "close": 31.06, "volume": 30644.0}, {"date": "2023-01-04", "close": 31.49, "volume": 14578.0}, {"date": "2023-01-05", "close": 31.19, "volume": 24286.0}, {"date": "2023-01-06", "close": 31.965, "volume": 18294.0}, {"date": "2023-01-09", "close": 31.99, "volume": 49542.0}, {"date": "2023-01-10", "close": 32.29, "volume": 19838.0}, {"date": "2023-01-11", "close": 32.7, "volume": 122280.0}, {"date": "2023-01-12", "close": 33.0, "volume": 119931.0}, {"date": "2023-01-13", "close": 33.14, "volume": 20560.0}, {"date": "2023-01-17", "close": 33.07, "volume": 21711.0}, {"date": "2023-01-18", "close": 32.65, "volume": 46434.0}, {"date": "2023-01-19", "close": 32.33, "volume": 19613.0}, {"date": "2023-01-20", "close": 32.85, "volume": 25017.0}, {"date": "2023-01-23", "close": 33.275, "volume": 56530.0}, {"date": "2023-01-24", "close": 33.17, "volume": 29220.0}, {"date": "2023-01-25", "close": 33.26, "volume": 41580.0}, {"date": "2023-01-26", "close": 33.53, "volume": 28657.0}, {"date": "2023-01-27", "close": 33.6506, "volume": 41686.0}, {"date": "2023-01-30", "close": 33.3, "volume": 18292.0}, {"date": "2023-01-31", "close": 34.07, "volume": 24744.0}, {"date": "2023-02-01", "close": 34.61, "volume": 40822.0}, {"date": "2023-02-02", "close": 35.04, "volume": 245259.0}, {"date": "2023-02-03", "close": 34.79, "volume": 37135.0}, {"date": "2023-02-06", "close": 34.422, "volume": 32790.0}, {"date": "2023-02-07", "close": 34.65, "volume": 51563.0}, {"date": "2023-02-08", "close": 34.28, "volume": 22965.0}, {"date": "2023-02-09", "close": 33.84, "volume": 30398.0}, {"date": "2023-02-10", "close": 33.9002, "volume": 37601.0}, {"date": "2023-02-13", "close": 34.29, "volume": 13622.0}, {"date": "2023-02-14", "close": 34.32, "volume": 47644.0}, {"date": "2023-02-15", "close": 34.55, "volume": 16915.0}, {"date": "2023-02-16", "close": 34.34, "volume": 66598.0}, {"date": "2023-02-17", "close": 34.27, "volume": 22760.0}, {"date": "2023-02-21", "close": 33.43, "volume": 22837.0}, {"date": "2023-02-22", "close": 33.49, "volume": 38094.0}, {"date": "2023-02-23", "close": 33.6552, "volume": 25600.0}, {"date": "2023-02-24", "close": 33.42, "volume": 38577.0}, {"date": "2023-02-27", "close": 33.51, "volume": 22816.0}, {"date": "2023-02-28", "close": 33.47, "volume": 14026.0}, {"date": "2023-03-01", "close": 33.51, "volume": 22070.0}, {"date": "2023-03-02", "close": 33.67, "volume": 19248.0}, {"date": "2023-03-03", "close": 34.06, "volume": 10964.0}, {"date": "2023-03-06", "close": 33.67, "volume": 30101.0}, {"date": "2023-03-07", "close": 33.28, "volume": 14269.0}, {"date": "2023-03-08", "close": 33.27, "volume": 85228.0}, {"date": "2023-03-09", "close": 32.5, "volume": 87185.0}, {"date": "2023-03-10", "close": 31.58, "volume": 56605.0}, {"date": "2023-03-13", "close": 31.01, "volume": 86839.0}, {"date": "2023-03-14", "close": 31.57, "volume": 30180.0}, {"date": "2023-03-15", "close": 30.89, "volume": 53031.0}, {"date": "2023-03-16", "close": 31.3, "volume": 52283.0}, {"date": "2023-03-17", "close": 30.5898, "volume": 34645.0}, {"date": "2023-03-20", "close": 31.08, "volume": 36603.0}, {"date": "2023-03-21", "close": 31.66, "volume": 22867.0}, {"date": "2023-03-22", "close": 30.85, "volume": 42653.0}, {"date": "2023-03-23", "close": 30.73, "volume": 40148.0}, {"date": "2023-03-24", "close": 30.96, "volume": 42500.0}, {"date": "2023-03-27", "close": 31.28, "volume": 84803.0}, {"date": "2023-03-28", "close": 31.34, "volume": 14167.0}, {"date": "2023-03-29", "close": 31.7, "volume": 17060.0}, {"date": "2023-03-30", "close": 31.72, "volume": 411034.0}, {"date": "2023-03-31", "close": 31.75, "volume": 159985.0}, {"date": "2023-04-03", "close": 31.735, "volume": 47292.0}, {"date": "2023-04-04", "close": 31.74, "volume": 39416.0}, {"date": "2023-04-05", "close": 31.77, "volume": 160777.0}, {"date": "2023-04-06", "close": 31.665, "volume": 14683.0}, {"date": "2023-04-10", "close": 32.07, "volume": 19994.0}, {"date": "2023-04-11", "close": 32.37, "volume": 41363.0}, {"date": "2023-04-12", "close": 32.18, "volume": 48316.0}, {"date": "2023-04-13", "close": 32.39, "volume": 29852.0}, {"date": "2023-04-14", "close": 32.22, "volume": 31306.0}, {"date": "2023-04-17", "close": 32.47, "volume": 26260.0}, {"date": "2023-04-18", "close": 32.46, "volume": 20888.0}, {"date": "2023-04-19", "close": 32.49, "volume": 20379.0}, {"date": "2023-04-20", "close": 32.39, "volume": 20831.0}, {"date": "2023-04-21", "close": 32.37, "volume": 22311.0}, {"date": "2023-04-24", "close": 32.36, "volume": 20006.0}, {"date": "2023-04-25", "close": 31.76, "volume": 15059.0}, {"date": "2023-04-26", "close": 31.47, "volume": 111979.0}, {"date": "2023-04-27", "close": 31.94, "volume": 24884.0}, {"date": "2023-04-28", "close": 32.23, "volume": 71312.0}, {"date": "2023-05-01", "close": 32.2685, "volume": 66051.0}, {"date": "2023-05-02", "close": 31.77, "volume": 42536.0}, {"date": "2023-05-03", "close": 31.75, "volume": 50821.0}, {"date": "2023-05-04", "close": 31.22, "volume": 55560.0}, {"date": "2023-05-05", "close": 31.85, "volume": 16674.0}, {"date": "2023-05-08", "close": 31.7827, "volume": 27945.0}, {"date": "2023-05-09", "close": 31.64, "volume": 33915.0}, {"date": "2023-05-10", "close": 31.69, "volume": 17652.0}, {"date": "2023-05-11", "close": 31.59, "volume": 35653.0}, {"date": "2023-05-12", "close": 31.59, "volume": 21357.0}, {"date": "2023-05-15", "close": 31.72, "volume": 15963.0}, {"date": "2023-05-16", "close": 31.52, "volume": 23863.0}, {"date": "2023-05-17", "close": 31.76, "volume": 21318.0}, {"date": "2023-05-18", "close": 31.93, "volume": 19282.0}, {"date": "2023-05-19", "close": 31.74, "volume": 22333.0}, {"date": "2023-05-22", "close": 31.77, "volume": 25541.0}, {"date": "2023-05-23", "close": 31.81, "volume": 27363.0}, {"date": "2023-05-24", "close": 31.8, "volume": 42811.0}, {"date": "2023-05-25", "close": 31.75, "volume": 19918.0}, {"date": "2023-05-26", "close": 31.83, "volume": 125721.0}, {"date": "2023-05-30", "close": 31.84, "volume": 22997.0}, {"date": "2023-05-31", "close": 31.82, "volume": 37515.0}, {"date": "2023-06-01", "close": 31.805, "volume": 18499.0}, {"date": "2023-06-02", "close": 31.82, "volume": 22096.0}, {"date": "2023-06-05", "close": 31.86, "volume": 28651.0}, {"date": "2023-06-06", "close": 31.848, "volume": 29411.0}, {"date": "2023-06-07", "close": 31.82, "volume": 32290.0}, {"date": "2023-06-08", "close": 31.86, "volume": 220581.0}, {"date": "2023-06-09", "close": 31.81, "volume": 31867.0}, {"date": "2023-06-12", "close": 31.99, "volume": 38874.0}, {"date": "2023-06-13", "close": 32.34, "volume": 27521.0}, {"date": "2023-06-14", "close": 32.15, "volume": 24931.0}, {"date": "2023-06-15", "close": 32.48, "volume": 39078.0}, {"date": "2023-06-16", "close": 32.32, "volume": 34786.0}, {"date": "2023-06-20", "close": 32.1117, "volume": 11024.0}, {"date": "2023-06-21", "close": 32.04, "volume": 30648.0}, {"date": "2023-06-22", "close": 31.87, "volume": 27381.0}, {"date": "2023-06-23", "close": 31.5, "volume": 24608.0}, {"date": "2023-06-26", "close": 31.78, "volume": 21556.0}, {"date": "2023-06-27", "close": 32.29, "volume": 41332.0}, {"date": "2023-06-28", "close": 32.29, "volume": 36018.0}, {"date": "2023-06-29", "close": 32.689, "volume": 21483.0}, {"date": "2023-06-30", "close": 32.94, "volume": 31629.0}, {"date": "2023-07-03", "close": 33.015, "volume": 24211.0}, {"date": "2023-07-05", "close": 32.72, "volume": 27708.0}, {"date": "2023-07-06", "close": 32.33, "volume": 28618.0}, {"date": "2023-07-07", "close": 32.64, "volume": 20984.0}, {"date": "2023-07-10", "close": 33.07, "volume": 36519.0}, {"date": "2023-07-11", "close": 33.41, "volume": 24347.0}, {"date": "2023-07-12", "close": 33.67, "volume": 42915.0}, {"date": "2023-07-13", "close": 33.86, "volume": 17665.0}, {"date": "2023-07-14", "close": 33.54, "volume": 17834.0}, {"date": "2023-07-17", "close": 33.74, "volume": 24584.0}, {"date": "2023-07-18", "close": 34.04, "volume": 40482.0}, {"date": "2023-07-19", "close": 34.18, "volume": 37150.0}, {"date": "2023-07-20", "close": 34.05, "volume": 40213.0}, {"date": "2023-07-21", "close": 33.95, "volume": 20086.0}, {"date": "2023-07-24", "close": 33.96, "volume": 111707.0}, {"date": "2023-07-25", "close": 34.05, "volume": 61832.0}, {"date": "2023-07-26", "close": 34.2, "volume": 18322.0}, {"date": "2023-07-27", "close": 33.78, "volume": 26621.0}, {"date": "2023-07-28", "close": 34.09, "volume": 21959.0}, {"date": "2023-07-31", "close": 34.25, "volume": 20583.0}, {"date": "2023-08-01", "close": 34.13, "volume": 33742.0}, {"date": "2023-08-02", "close": 33.7899, "volume": 9641.0}, {"date": "2023-08-03", "close": 33.65, "volume": 21259.0}, {"date": "2023-08-04", "close": 33.6248, "volume": 13682.0}, {"date": "2023-08-07", "close": 33.9137, "volume": 10522.0}, {"date": "2023-08-08", "close": 33.63, "volume": 22786.0}, {"date": "2023-08-09", "close": 33.41, "volume": 24631.0}, {"date": "2023-08-10", "close": 33.37, "volume": 17007.0}, {"date": "2023-08-11", "close": 33.3631, "volume": 33337.0}, {"date": "2023-08-14", "close": 33.43, "volume": 13952.0}, {"date": "2023-08-15", "close": 32.97, "volume": 15619.0}, {"date": "2023-08-16", "close": 32.67, "volume": 33533.0}, {"date": "2023-08-17", "close": 32.25, "volume": 9671.0}, {"date": "2023-08-18", "close": 32.3533, "volume": 24850.0}, {"date": "2023-08-21", "close": 32.38, "volume": 21207.0}, {"date": "2023-08-22", "close": 32.26, "volume": 13711.0}, {"date": "2023-08-23", "close": 32.57, "volume": 19374.0}, {"date": "2023-08-24", "close": 32.2607, "volume": 16088.0}, {"date": "2023-08-25", "close": 32.38, "volume": 22063.0}, {"date": "2023-08-28", "close": 32.65, "volume": 19176.0}, {"date": "2023-08-29", "close": 33.0899, "volume": 12878.0}, {"date": "2023-08-30", "close": 33.18, "volume": 24372.0}, {"date": "2023-08-31", "close": 33.22, "volume": 10834.0}, {"date": "2023-09-01", "close": 33.5121, "volume": 23446.0}, {"date": "2023-09-05", "close": 32.74, "volume": 13120.0}, {"date": "2023-09-06", "close": 32.63, "volume": 21574.0}, {"date": "2023-09-07", "close": 32.3625, "volume": 21284.0}, {"date": "2023-09-08", "close": 32.3157, "volume": 21312.0}, {"date": "2023-09-11", "close": 32.375, "volume": 10689.0}, {"date": "2023-09-12", "close": 32.3756, "volume": 17113.0}, {"date": "2023-09-13", "close": 32.2, "volume": 38657.0}, {"date": "2023-09-14", "close": 32.5983, "volume": 16722.0}, {"date": "2023-09-15", "close": 32.24, "volume": 24100.0}, {"date": "2023-09-18", "close": 32.21, "volume": 19676.0}, {"date": "2023-09-19", "close": 32.14, "volume": 16828.0}, {"date": "2023-09-20", "close": 31.97, "volume": 35168.0}, {"date": "2023-09-21", "close": 31.42, "volume": 94704.0}, {"date": "2023-09-22", "close": 31.34, "volume": 44018.0}, {"date": "2023-09-25", "close": 31.542, "volume": 20839.0}, {"date": "2023-09-26", "close": 31.0697, "volume": 25028.0}, {"date": "2023-09-27", "close": 31.22, "volume": 31061.0}, {"date": "2023-09-28", "close": 31.56, "volume": 51877.0}, {"date": "2023-09-29", "close": 31.55, "volume": 40728.0}, {"date": "2023-10-02", "close": 31.32, "volume": 26562.0}, {"date": "2023-10-03", "close": 31.07, "volume": 21625.0}, {"date": "2023-10-04", "close": 31.13, "volume": 52373.0}, {"date": "2023-10-05", "close": 31.1139, "volume": 11843.0}, {"date": "2023-10-06", "close": 31.24, "volume": 10015.0}, {"date": "2023-10-09", "close": 31.34, "volume": 31928.0}, {"date": "2023-10-10", "close": 31.52, "volume": 34987.0}, {"date": "2023-10-11", "close": 31.55, "volume": 39945.0}, {"date": "2023-10-12", "close": 31.27, "volume": 27356.0}, {"date": "2023-10-13", "close": 31.21, "volume": 17694.0}, {"date": "2023-10-16", "close": 31.41, "volume": 17487.0}, {"date": "2023-10-17", "close": 31.63, "volume": 28671.0}, {"date": "2023-10-18", "close": 31.31, "volume": 23026.0}, {"date": "2023-10-19", "close": 31.04, "volume": 29524.0}, {"date": "2023-10-20", "close": 30.88, "volume": 13706.0}, {"date": "2023-10-23", "close": 30.72, "volume": 34628.0}, {"date": "2023-10-24", "close": 30.815, "volume": 32425.0}, {"date": "2023-10-25", "close": 30.61, "volume": 65584.0}, {"date": "2023-10-26", "close": 30.57, "volume": 60848.0}, {"date": "2023-10-27", "close": 30.61, "volume": 44049.0}, {"date": "2023-10-30", "close": 30.6, "volume": 50408.0}, {"date": "2023-10-31", "close": 30.58, "volume": 43821.0}, {"date": "2023-11-01", "close": 30.59, "volume": 47018.0}, {"date": "2023-11-02", "close": 30.59, "volume": 34544.0}, {"date": "2023-11-03", "close": 30.63, "volume": 23868.0}, {"date": "2023-11-06", "close": 30.61, "volume": 137106.0}, {"date": "2023-11-07", "close": 30.63, "volume": 40726.0}, {"date": "2023-11-08", "close": 30.62, "volume": 42043.0}, {"date": "2023-11-09", "close": 30.66, "volume": 28408.0}, {"date": "2023-11-10", "close": 30.63, "volume": 23713.0}, {"date": "2023-11-13", "close": 30.648, "volume": 96696.0}, {"date": "2023-11-14", "close": 30.64, "volume": 41287.0}, {"date": "2023-11-15", "close": 30.67, "volume": 55805.0}, {"date": "2023-11-16", "close": 30.66, "volume": 35137.0}, {"date": "2023-11-17", "close": 30.66, "volume": 35138.0}, {"date": "2023-11-20", "close": 30.67, "volume": 43249.0}, {"date": "2023-11-21", "close": 30.68, "volume": 35069.0}, {"date": "2023-11-22", "close": 30.68, "volume": 50896.0}, {"date": "2023-11-24", "close": 30.69, "volume": 21021.0}, {"date": "2023-11-27", "close": 30.7, "volume": 58605.0}, {"date": "2023-11-28", "close": 30.4999, "volume": 53298.0}, {"date": "2023-11-29", "close": 30.625, "volume": 41590.0}, {"date": "2023-11-30", "close": 30.81, "volume": 60065.0}, {"date": "2023-12-01", "close": 31.54, "volume": 25654.0}, {"date": "2023-12-04", "close": 31.8, "volume": 478733.0}, {"date": "2023-12-05", "close": 31.3702, "volume": 44038.0}, {"date": "2023-12-06", "close": 31.32, "volume": 42048.0}, {"date": "2023-12-07", "close": 31.49, "volume": 20161.0}, {"date": "2023-12-08", "close": 31.6391, "volume": 25896.0}, {"date": "2023-12-11", "close": 31.8075, "volume": 27915.0}, {"date": "2023-12-12", "close": 31.74, "volume": 26953.0}, {"date": "2023-12-13", "close": 32.52, "volume": 36097.0}, {"date": "2023-12-14", "close": 33.32, "volume": 56307.0}, {"date": "2023-12-15", "close": 33.045, "volume": 21903.0}, {"date": "2023-12-18", "close": 33.07, "volume": 51258.0}, {"date": "2023-12-19", "close": 33.4757, "volume": 24081.0}, {"date": "2023-12-20", "close": 33.0, "volume": 149804.0}, {"date": "2023-12-21", "close": 33.41, "volume": 79164.0}, {"date": "2023-12-22", "close": 33.51, "volume": 27273.0}, {"date": "2023-12-26", "close": 33.8099, "volume": 17622.0}, {"date": "2023-12-27", "close": 33.14, "volume": 28622.0}, {"date": "2023-12-28", "close": 33.13, "volume": 411135.0}, {"date": "2023-12-29", "close": 32.86, "volume": 21294.0}, {"date": "2024-01-02", "close": 32.74, "volume": 24240.0}, {"date": "2024-01-03", "close": 32.0, "volume": 37741.0}, {"date": "2024-01-04", "close": 31.9387, "volume": 43504.0}, {"date": "2024-01-05", "close": 32.01, "volume": 13236.0}, {"date": "2024-01-08", "close": 32.44, "volume": 25820.0}, {"date": "2024-01-09", "close": 32.23, "volume": 15831.0}, {"date": "2024-01-10", "close": 32.31, "volume": 35279.0}, {"date": "2024-01-11", "close": 32.24, "volume": 19321.0}, {"date": "2024-01-12", "close": 32.23, "volume": 18238.0}, {"date": "2024-01-16", "close": 32.03, "volume": 45609.0}, {"date": "2024-01-17", "close": 31.78, "volume": 32559.0}, {"date": "2024-01-18", "close": 32.0593, "volume": 16184.0}, {"date": "2024-01-19", "close": 32.36, "volume": 24607.0}, {"date": "2024-01-22", "close": 32.75, "volume": 26454.0}, {"date": "2024-01-23", "close": 32.64, "volume": 38644.0}, {"date": "2024-01-24", "close": 32.42, "volume": 48685.0}, {"date": "2024-01-25", "close": 32.6, "volume": 25056.0}, {"date": "2024-01-26", "close": 32.6796, "volume": 25696.0}, {"date": "2024-01-29", "close": 32.95, "volume": 74471.0}, {"date": "2024-01-30", "close": 32.91, "volume": 27219.0}, {"date": "2024-01-31", "close": 32.29, "volume": 168502.0}, {"date": "2024-02-01", "close": 32.6754, "volume": 16569.0}, {"date": "2024-02-02", "close": 32.7139, "volume": 11579.0}, {"date": "2024-02-05", "close": 32.37, "volume": 15971.0}, {"date": "2024-02-06", "close": 32.5, "volume": 26354.0}, {"date": "2024-02-07", "close": 32.63, "volume": 29178.0}, {"date": "2024-02-08", "close": 32.94, "volume": 27271.0}, {"date": "2024-02-09", "close": 33.18, "volume": 34383.0}, {"date": "2024-02-12", "close": 33.52, "volume": 21110.0}, {"date": "2024-02-13", "close": 32.69, "volume": 24293.0}, {"date": "2024-02-14", "close": 33.13, "volume": 21908.0}, {"date": "2024-02-15", "close": 33.75, "volume": 23454.0}, {"date": "2024-02-16", "close": 33.448, "volume": 24518.0}, {"date": "2024-02-20", "close": 33.1641, "volume": 72605.0}, {"date": "2024-02-21", "close": 33.25, "volume": 37446.0}, {"date": "2024-02-22", "close": 33.736, "volume": 41184.0}, {"date": "2024-02-23", "close": 33.77, "volume": 28982.0}, {"date": "2024-02-26", "close": 33.73, "volume": 20079.0}, {"date": "2024-02-27", "close": 33.86, "volume": 26239.0}, {"date": "2024-02-28", "close": 33.907, "volume": 211303.0}, {"date": "2024-02-29", "close": 34.22, "volume": 32576.0}, {"date": "2024-03-01", "close": 34.39, "volume": 28250.0}, {"date": "2024-03-04", "close": 34.63, "volume": 41198.0}, {"date": "2024-03-05", "close": 34.55, "volume": 25424.0}, {"date": "2024-03-06", "close": 34.78, "volume": 103128.0}, {"date": "2024-03-07", "close": 35.11, "volume": 41588.0}, {"date": "2024-03-08", "close": 34.94, "volume": 33713.0}, {"date": "2024-03-11", "close": 34.77, "volume": 36302.0}, {"date": "2024-03-12", "close": 34.95, "volume": 49459.0}, {"date": "2024-03-13", "close": 35.08, "volume": 28320.0}, {"date": "2024-03-14", "close": 34.67, "volume": 16289.0}, {"date": "2024-03-15", "close": 34.59, "volume": 19558.0}, {"date": "2024-03-18", "close": 34.56, "volume": 13671.0}, {"date": "2024-03-19", "close": 34.82, "volume": 22826.0}, {"date": "2024-03-20", "close": 35.27, "volume": 44733.0}, {"date": "2024-03-21", "close": 35.67, "volume": 47270.0}, {"date": "2024-03-22", "close": 35.39, "volume": 18728.0}, {"date": "2024-03-25", "close": 35.39, "volume": 20106.0}, {"date": "2024-03-26", "close": 35.31, "volume": 18153.0}, {"date": "2024-03-27", "close": 35.94, "volume": 24088.0}, {"date": "2024-03-28", "close": 36.03, "volume": 24225.0}, {"date": "2024-04-01", "close": 35.82, "volume": 26929.0}, {"date": "2024-04-02", "close": 35.3899, "volume": 13201.0}, {"date": "2024-04-03", "close": 35.48, "volume": 19251.0}, {"date": "2024-04-04", "close": 35.1, "volume": 25693.0}, {"date": "2024-04-05", "close": 35.36, "volume": 18576.0}, {"date": "2024-04-08", "close": 35.53, "volume": 21217.0}, {"date": "2024-04-09", "close": 35.57, "volume": 22260.0}, {"date": "2024-04-10", "close": 34.86, "volume": 36663.0}, {"date": "2024-04-11", "close": 34.87, "volume": 24632.0}, {"date": "2024-04-12", "close": 34.31, "volume": 18006.0}, {"date": "2024-04-15", "close": 33.96, "volume": 30702.0}, {"date": "2024-04-16", "close": 33.78, "volume": 31592.0}, {"date": "2024-04-17", "close": 33.5, "volume": 13731.0}, {"date": "2024-04-18", "close": 33.44, "volume": 26491.0}, {"date": "2024-04-19", "close": 33.56, "volume": 17431.0}, {"date": "2024-04-22", "close": 33.87, "volume": 11831.0}, {"date": "2024-04-23", "close": 34.29, "volume": 59285.0}, {"date": "2024-04-24", "close": 34.35, "volume": 27361.0}, {"date": "2024-04-25", "close": 34.21, "volume": 15233.0}, {"date": "2024-04-26", "close": 34.25, "volume": 15955.0}, {"date": "2024-04-29", "close": 34.4706, "volume": 16666.0}, {"date": "2024-04-30", "close": 33.85, "volume": 17517.0}, {"date": "2024-05-01", "close": 33.92, "volume": 44143.0}, {"date": "2024-05-02", "close": 34.34, "volume": 14823.0}, {"date": "2024-05-03", "close": 34.7, "volume": 20587.0}, {"date": "2024-05-06", "close": 35.16, "volume": 14110.0}, {"date": "2024-05-07", "close": 35.25, "volume": 13042.0}, {"date": "2024-05-08", "close": 35.15, "volume": 19790.0}, {"date": "2024-05-09", "close": 35.52, "volume": 10665.0}, {"date": "2024-05-10", "close": 35.5058, "volume": 22056.0}, {"date": "2024-05-13", "close": 35.45, "volume": 9289.0}, {"date": "2024-05-14", "close": 35.83, "volume": 20477.0}, {"date": "2024-05-15", "close": 36.04, "volume": 24638.0}, {"date": "2024-05-16", "close": 35.72, "volume": 21939.0}, {"date": "2024-05-17", "close": 35.763, "volume": 18386.0}, {"date": "2024-05-20", "close": 35.78, "volume": 18677.0}, {"date": "2024-05-21", "close": 35.74, "volume": 33718.0}, {"date": "2024-05-22", "close": 35.45, "volume": 14379.0}, {"date": "2024-05-23", "close": 35.02, "volume": 24216.0}, {"date": "2024-05-24", "close": 35.3, "volume": 14867.0}, {"date": "2024-05-28", "close": 35.0809, "volume": 20139.0}, {"date": "2024-05-29", "close": 34.63, "volume": 22060.0}, {"date": "2024-05-30", "close": 34.9651, "volume": 18120.0}, {"date": "2024-05-31", "close": 35.38, "volume": 26881.0}, {"date": "2024-06-03", "close": 35.1098, "volume": 34585.0}, {"date": "2024-06-04", "close": 34.658, "volume": 31459.0}, {"date": "2024-06-05", "close": 35.04, "volume": 25428.0}, {"date": "2024-06-06", "close": 34.92, "volume": 87267.0}, {"date": "2024-06-07", "close": 34.67, "volume": 30585.0}, {"date": "2024-06-10", "close": 34.72, "volume": 161021.0}, {"date": "2024-06-11", "close": 34.58, "volume": 15940.0}, {"date": "2024-06-12", "close": 35.05, "volume": 32361.0}, {"date": "2024-06-13", "close": 34.82, "volume": 68198.0}, {"date": "2024-06-14", "close": 34.38, "volume": 161695.0}, {"date": "2024-06-17", "close": 34.69, "volume": 13043.0}, {"date": "2024-06-18", "close": 34.79, "volume": 21688.0}, {"date": "2024-06-20", "close": 34.68, "volume": 16407.0}, {"date": "2024-06-21", "close": 34.8, "volume": 35216.0}, {"date": "2024-06-24", "close": 35.03, "volume": 28111.0}, {"date": "2024-06-25", "close": 34.69, "volume": 15721.0}, {"date": "2024-06-26", "close": 34.58, "volume": 14328.0}, {"date": "2024-06-27", "close": 34.72, "volume": 35363.0}, {"date": "2024-06-28", "close": 34.795, "volume": 71125.0}, {"date": "2024-07-01", "close": 34.47, "volume": 80584.0}, {"date": "2024-07-02", "close": 34.6, "volume": 66293.0}, {"date": "2024-07-03", "close": 34.66, "volume": 20266.0}, {"date": "2024-07-05", "close": 34.39, "volume": 22743.0}, {"date": "2024-07-08", "close": 34.56, "volume": 50230.0}, {"date": "2024-07-09", "close": 34.32, "volume": 38266.0}, {"date": "2024-07-10", "close": 34.745, "volume": 22615.0}, {"date": "2024-07-11", "close": 35.56, "volume": 86295.0}, {"date": "2024-07-12", "close": 35.91, "volume": 44412.0}, {"date": "2024-07-15", "close": 36.12, "volume": 16849.0}, {"date": "2024-07-16", "close": 37.02, "volume": 35831.0}, {"date": "2024-07-17", "close": 36.52, "volume": 21837.0}, {"date": "2024-07-18", "close": 36.09, "volume": 24464.0}, {"date": "2024-07-19", "close": 35.82, "volume": 20159.0}, {"date": "2024-07-22", "close": 36.27, "volume": 22171.0}, {"date": "2024-07-23", "close": 36.339, "volume": 41939.0}, {"date": "2024-07-24", "close": 35.62, "volume": 27531.0}, {"date": "2024-07-25", "close": 35.94, "volume": 21525.0}, {"date": "2024-07-26", "close": 36.54, "volume": 8631.0}, {"date": "2024-07-29", "close": 36.44, "volume": 16231.0}, {"date": "2024-07-30", "close": 36.61, "volume": 22061.0}, {"date": "2024-07-31", "close": 36.83, "volume": 39421.0}, {"date": "2024-08-01", "close": 35.99, "volume": 34381.0}, {"date": "2024-08-02", "close": 35.011, "volume": 26054.0}, {"date": "2024-08-05", "close": 34.06, "volume": 73839.0}, {"date": "2024-08-06", "close": 34.38, "volume": 56986.0}, {"date": "2024-08-07", "close": 34.16, "volume": 25607.0}, {"date": "2024-08-08", "close": 34.88, "volume": 32158.0}, {"date": "2024-08-09", "close": 34.85, "volume": 36741.0}, {"date": "2024-08-12", "close": 34.64, "volume": 18007.0}, {"date": "2024-08-13", "close": 35.08, "volume": 18839.0}, {"date": "2024-08-14", "close": 35.06, "volume": 35789.0}, {"date": "2024-08-15", "close": 35.76, "volume": 76629.0}, {"date": "2024-08-16", "close": 35.77, "volume": 42262.0}, {"date": "2024-08-19", "close": 36.09, "volume": 13157.0}, {"date": "2024-08-20", "close": 35.79, "volume": 24286.0}, {"date": "2024-08-21", "close": 36.27, "volume": 24731.0}, {"date": "2024-08-22", "close": 36.03, "volume": 32848.0}, {"date": "2024-08-23", "close": 36.78, "volume": 32177.0}, {"date": "2024-08-26", "close": 36.66, "volume": 18544.0}, {"date": "2024-08-27", "close": 36.56, "volume": 18585.0}, {"date": "2024-08-28", "close": 36.37, "volume": 11753.0}, {"date": "2024-08-29", "close": 36.45, "volume": 44115.0}, {"date": "2024-08-30", "close": 36.76, "volume": 16038.0}, {"date": "2024-09-03", "close": 35.81, "volume": 17221.0}, {"date": "2024-09-04", "close": 35.68, "volume": 16757.0}, {"date": "2024-09-05", "close": 35.46, "volume": 19419.0}, {"date": "2024-09-06", "close": 34.97, "volume": 14896.0}, {"date": "2024-09-09", "close": 35.11, "volume": 12918.0}, {"date": "2024-09-10", "close": 35.02, "volume": 10208.0}, {"date": "2024-09-11", "close": 35.17, "volume": 41534.0}, {"date": "2024-09-12", "close": 35.4445, "volume": 11406.0}, {"date": "2024-09-13", "close": 36.06, "volume": 17237.0}, {"date": "2024-09-16", "close": 36.3, "volume": 24104.0}, {"date": "2024-09-17", "close": 36.5061, "volume": 18562.0}, {"date": "2024-09-18", "close": 36.58, "volume": 116695.0}, {"date": "2024-09-19", "close": 37.17, "volume": 25979.0}, {"date": "2024-09-20", "close": 36.9, "volume": 133172.0}, {"date": "2024-09-23", "close": 37.13, "volume": 18874.0}, {"date": "2024-09-24", "close": 37.12, "volume": 14766.0}, {"date": "2024-09-25", "close": 36.76, "volume": 31077.0}, {"date": "2024-09-26", "close": 37.04, "volume": 37241.0}, {"date": "2024-09-27", "close": 37.1, "volume": 43645.0}, {"date": "2024-09-30", "close": 37.12, "volume": 23807.0}, {"date": "2024-10-01", "close": 36.82, "volume": 17802.0}, {"date": "2024-10-02", "close": 36.88, "volume": 26151.0}, {"date": "2024-10-03", "close": 36.74, "volume": 16757.0}, {"date": "2024-10-04", "close": 37.09, "volume": 22833.0}, {"date": "2024-10-07", "close": 36.86, "volume": 31272.0}, {"date": "2024-10-08", "close": 36.88, "volume": 29615.0}, {"date": "2024-10-09", "close": 37.12, "volume": 20254.0}, {"date": "2024-10-10", "close": 36.93, "volume": 16917.0}, {"date": "2024-10-11", "close": 37.55, "volume": 12475.0}, {"date": "2024-10-14", "close": 37.78, "volume": 7312.0}, {"date": "2024-10-15", "close": 37.64, "volume": 14185.0}, {"date": "2024-10-16", "close": 38.03, "volume": 20352.0}, {"date": "2024-10-17", "close": 38.0543, "volume": 13723.0}, {"date": "2024-10-18", "close": 38.0747, "volume": 10259.0}, {"date": "2024-10-21", "close": 37.65, "volume": 29428.0}, {"date": "2024-10-22", "close": 37.4, "volume": 50090.0}, {"date": "2024-10-23", "close": 37.15, "volume": 15182.0}, {"date": "2024-10-24", "close": 37.25, "volume": 21177.0}, {"date": "2024-10-25", "close": 37.01, "volume": 11046.0}, {"date": "2024-10-28", "close": 37.37, "volume": 14957.0}, {"date": "2024-10-29", "close": 37.4, "volume": 18823.0}, {"date": "2024-10-30", "close": 37.3473, "volume": 10266.0}, {"date": "2024-10-31", "close": 36.86, "volume": 15587.0}, {"date": "2024-11-01", "close": 36.96, "volume": 24215.0}, {"date": "2024-11-04", "close": 37.05, "volume": 22553.0}, {"date": "2024-11-05", "close": 37.55, "volume": 20239.0}, {"date": "2024-11-06", "close": 39.1284, "volume": 25021.0}, {"date": "2024-11-07", "close": 39.09, "volume": 21204.0}, {"date": "2024-11-08", "close": 39.2675, "volume": 15854.0}, {"date": "2024-11-11", "close": 39.61, "volume": 27375.0}, {"date": "2024-11-12", "close": 39.18, "volume": 64217.0}, {"date": "2024-11-13", "close": 38.98, "volume": 29380.0}, {"date": "2024-11-14", "close": 38.5974, "volume": 14709.0}, {"date": "2024-11-15", "close": 38.2102, "volume": 20502.0}, {"date": "2024-11-18", "close": 38.27, "volume": 27952.0}, {"date": "2024-11-19", "close": 38.32, "volume": 21503.0}, {"date": "2024-11-20", "close": 38.52, "volume": 22707.0}, {"date": "2024-11-21", "close": 39.18, "volume": 32874.0}, {"date": "2024-11-22", "close": 39.8197, "volume": 22309.0}, {"date": "2024-11-25", "close": 40.43, "volume": 42758.0}, {"date": "2024-11-26", "close": 40.2442, "volume": 240493.0}, {"date": "2024-11-27", "close": 40.06, "volume": 22417.0}, {"date": "2024-11-29", "close": 40.12, "volume": 9526.0}, {"date": "2024-12-02", "close": 40.0276, "volume": 19434.0}, {"date": "2024-12-03", "close": 39.91, "volume": 12936.0}, {"date": "2024-12-04", "close": 40.0057, "volume": 22094.0}, {"date": "2024-12-05", "close": 39.6716, "volume": 98668.0}, {"date": "2024-12-06", "close": 39.67, "volume": 29790.0}, {"date": "2024-12-09", "close": 39.5, "volume": 24349.0}, {"date": "2024-12-10", "close": 39.27, "volume": 12020.0}, {"date": "2024-12-11", "close": 39.47, "volume": 28426.0}, {"date": "2024-12-12", "close": 39.26, "volume": 21926.0}, {"date": "2024-12-13", "close": 39.07, "volume": 11611.0}, {"date": "2024-12-16", "close": 39.05, "volume": 17414.0}, {"date": "2024-12-17", "close": 38.58, "volume": 210981.0}, {"date": "2024-12-18", "close": 37.09, "volume": 43312.0}, {"date": "2024-12-19", "close": 37.01, "volume": 32734.0}, {"date": "2024-12-20", "close": 37.2896, "volume": 34024.0}, {"date": "2024-12-23", "close": 37.35, "volume": 17479.0}, {"date": "2024-12-24", "close": 37.6334, "volume": 10674.0}, {"date": "2024-12-26", "close": 37.8, "volume": 15429.0}, {"date": "2024-12-27", "close": 37.09, "volume": 24520.0}, {"date": "2024-12-30", "close": 36.83, "volume": 14723.0}, {"date": "2024-12-31", "close": 36.89, "volume": 83060.0}, {"date": "2025-01-02", "close": 36.85, "volume": 92059.0}, {"date": "2025-01-03", "close": 37.2805, "volume": 24075.0}, {"date": "2025-01-06", "close": 37.36, "volume": 21454.0}, {"date": "2025-01-07", "close": 37.12, "volume": 32559.0}, {"date": "2025-01-08", "close": 37.2, "volume": 38452.0}, {"date": "2025-01-10", "close": 36.68, "volume": 34611.0}, {"date": "2025-01-13", "close": 36.98, "volume": 34431.0}, {"date": "2025-01-14", "close": 37.37, "volume": 17496.0}, {"date": "2025-01-15", "close": 37.85, "volume": 10048.0}, {"date": "2025-01-16", "close": 38.11, "volume": 25297.0}, {"date": "2025-01-17", "close": 38.3299, "volume": 24224.0}, {"date": "2025-01-21", "close": 38.947, "volume": 18792.0}, {"date": "2025-01-22", "close": 38.7797, "volume": 103686.0}, {"date": "2025-01-23", "close": 38.77, "volume": 39814.0}, {"date": "2025-01-24", "close": 38.7198, "volume": 26840.0}, {"date": "2025-01-27", "close": 38.3, "volume": 23745.0}, {"date": "2025-01-28", "close": 38.39, "volume": 26913.0}, {"date": "2025-01-29", "close": 38.24, "volume": 17793.0}, {"date": "2025-01-30", "close": 38.68, "volume": 26805.0}, {"date": "2025-01-31", "close": 38.34, "volume": 22876.0}, {"date": "2025-02-03", "close": 37.86, "volume": 58367.0}, {"date": "2025-02-04", "close": 38.1, "volume": 58951.0}, {"date": "2025-02-05", "close": 38.39, "volume": 9326.0}, {"date": "2025-02-06", "close": 38.43, "volume": 33203.0}, {"date": "2025-02-07", "close": 37.93, "volume": 17998.0}, {"date": "2025-02-10", "close": 37.94, "volume": 52291.0}, {"date": "2025-02-11", "close": 37.8, "volume": 27991.0}, {"date": "2025-02-12", "close": 37.54, "volume": 23717.0}, {"date": "2025-02-13", "close": 37.85, "volume": 35121.0}, {"date": "2025-02-14", "close": 37.86, "volume": 16889.0}, {"date": "2025-02-18", "close": 38.18, "volume": 26572.0}, {"date": "2025-02-19", "close": 37.9753, "volume": 32966.0}, {"date": "2025-02-20", "close": 37.62, "volume": 28516.0}, {"date": "2025-02-21", "close": 36.72, "volume": 31618.0}, {"date": "2025-02-24", "close": 36.68, "volume": 34453.0}, {"date": "2025-02-25", "close": 36.6, "volume": 51583.0}, {"date": "2025-02-26", "close": 36.75, "volume": 39043.0}, {"date": "2025-02-27", "close": 36.25, "volume": 19739.0}, {"date": "2025-02-28", "close": 36.68, "volume": 22975.0}, {"date": "2025-03-03", "close": 35.84, "volume": 26374.0}, {"date": "2025-03-04", "close": 35.31, "volume": 138370.0}, {"date": "2025-03-05", "close": 35.71, "volume": 29191.0}, {"date": "2025-03-06", "close": 35.1, "volume": 50683.0}, {"date": "2025-03-07", "close": 35.4, "volume": 200673.0}, {"date": "2025-03-10", "close": 34.59, "volume": 52020.0}, {"date": "2025-03-11", "close": 34.5, "volume": 62103.0}, {"date": "2025-03-12", "close": 34.54, "volume": 53553.0}, {"date": "2025-03-13", "close": 34.56, "volume": 137779.0}, {"date": "2025-03-14", "close": 34.52, "volume": 26303.0}, {"date": "2025-03-17", "close": 34.51, "volume": 20366.0}, {"date": "2025-03-18", "close": 34.6, "volume": 30954.0}, {"date": "2025-03-19", "close": 34.52, "volume": 36731.0}, {"date": "2025-03-20", "close": 34.56, "volume": 26769.0}, {"date": "2025-03-21", "close": 34.59, "volume": 12895.0}, {"date": "2025-03-24", "close": 34.54, "volume": 22615.0}, {"date": "2025-03-25", "close": 34.55, "volume": 15684.0}, {"date": "2025-03-26", "close": 34.5799, "volume": 17851.0}, {"date": "2025-03-27", "close": 34.55, "volume": 18791.0}, {"date": "2025-03-28", "close": 34.59, "volume": 22335.0}, {"date": "2025-03-31", "close": 34.6, "volume": 63727.0}, {"date": "2025-04-01", "close": 34.6, "volume": 24274.0}, {"date": "2025-04-02", "close": 34.65, "volume": 31189.0}, {"date": "2025-04-03", "close": 34.58, "volume": 139387.0}, {"date": "2025-04-04", "close": 34.63, "volume": 536158.0}, {"date": "2025-04-07", "close": 34.63, "volume": 374005.0}, {"date": "2025-04-08", "close": 34.62, "volume": 47680.0}, {"date": "2025-04-09", "close": 34.69, "volume": 92641.0}, {"date": "2025-04-10", "close": 34.7, "volume": 46788.0}, {"date": "2025-04-11", "close": 34.61, "volume": 37198.0}, {"date": "2025-04-14", "close": 34.67, "volume": 96231.0}, {"date": "2025-04-15", "close": 34.64, "volume": 38775.0}, {"date": "2025-04-16", "close": 34.65, "volume": 27421.0}, {"date": "2025-04-17", "close": 34.66, "volume": 21941.0}, {"date": "2025-04-21", "close": 34.66, "volume": 97710.0}, {"date": "2025-04-22", "close": 34.66, "volume": 52891.0}, {"date": "2025-04-23", "close": 34.63, "volume": 337567.0}, {"date": "2025-04-24", "close": 34.665, "volume": 52453.0}, {"date": "2025-04-25", "close": 34.66, "volume": 20090.0}, {"date": "2025-04-28", "close": 34.69, "volume": 15601.0}, {"date": "2025-04-29", "close": 34.7, "volume": 15494.0}, {"date": "2025-04-30", "close": 34.665, "volume": 9873.0}, {"date": "2025-05-01", "close": 34.72, "volume": 28104.0}, {"date": "2025-05-02", "close": 34.71, "volume": 11718.0}, {"date": "2025-05-05", "close": 34.69, "volume": 36635.0}, {"date": "2025-05-06", "close": 34.74, "volume": 103593.0}, {"date": "2025-05-07", "close": 34.75, "volume": 19644.0}, {"date": "2025-05-08", "close": 34.7, "volume": 54562.0}, {"date": "2025-05-09", "close": 34.77, "volume": 46810.0}, {"date": "2025-05-12", "close": 34.75, "volume": 39984.0}, {"date": "2025-05-13", "close": 34.71, "volume": 118731.0}, {"date": "2025-05-14", "close": 34.7399, "volume": 29729.0}, {"date": "2025-05-15", "close": 34.7174, "volume": 29827.0}, {"date": "2025-05-16", "close": 34.74, "volume": 88311.0}, {"date": "2025-05-19", "close": 34.76, "volume": 30122.0}, {"date": "2025-05-20", "close": 34.73, "volume": 391342.0}, {"date": "2025-05-21", "close": 34.75, "volume": 70734.0}, {"date": "2025-05-22", "close": 34.7501, "volume": 21087.0}, {"date": "2025-05-23", "close": 34.805, "volume": 381388.0}, {"date": "2025-05-27", "close": 34.79, "volume": 26500.0}, {"date": "2025-05-28", "close": 34.79, "volume": 21948.0}, {"date": "2025-05-29", "close": 34.76, "volume": 20500.0}, {"date": "2025-05-30", "close": 34.86, "volume": 78318.0}, {"date": "2025-06-02", "close": 34.85, "volume": 50869.0}, {"date": "2025-06-03", "close": 34.79, "volume": 34123.0}, {"date": "2025-06-04", "close": 34.79, "volume": 171346.0}, {"date": "2025-06-05", "close": 34.805, "volume": 40499.0}, {"date": "2025-06-06", "close": 34.8, "volume": 21464.0}, {"date": "2025-06-09", "close": 34.825, "volume": 46705.0}, {"date": "2025-06-10", "close": 34.85, "volume": 24904.0}, {"date": "2025-06-11", "close": 34.83, "volume": 15732.0}, {"date": "2025-06-12", "close": 34.8155, "volume": 87830.0}, {"date": "2025-06-13", "close": 34.824, "volume": 59967.0}, {"date": "2025-06-16", "close": 34.856, "volume": 35141.0}, {"date": "2025-06-17", "close": 34.86, "volume": 30537.0}, {"date": "2025-06-18", "close": 34.87, "volume": 33058.0}, {"date": "2025-06-20", "close": 34.85, "volume": 44787.0}, {"date": "2025-06-23", "close": 34.861, "volume": 36507.0}, {"date": "2025-06-24", "close": 34.85, "volume": 48870.0}, {"date": "2025-06-25", "close": 34.85, "volume": 40523.0}, {"date": "2025-06-26", "close": 34.86, "volume": 18765.0}, {"date": "2025-06-27", "close": 34.864, "volume": 30813.0}, {"date": "2025-06-30", "close": 34.88, "volume": 53276.0}, {"date": "2025-07-01", "close": 34.906, "volume": 22615.0}, {"date": "2025-07-02", "close": 34.9, "volume": 41034.0}, {"date": "2025-07-03", "close": 34.905, "volume": 13981.0}, {"date": "2025-07-07", "close": 34.5201, "volume": 119680.0}, {"date": "2025-07-08", "close": 34.72, "volume": 105698.0}, {"date": "2025-07-09", "close": 34.86, "volume": 35116.0}, {"date": "2025-07-10", "close": 35.025, "volume": 26863.0}, {"date": "2025-07-11", "close": 34.7265, "volume": 32547.0}, {"date": "2025-07-14", "close": 34.81, "volume": 13436.0}, {"date": "2025-07-15", "close": 34.2399, "volume": 20710.0}, {"date": "2025-07-16", "close": 34.35, "volume": 72561.0}, {"date": "2025-07-17", "close": 34.74, "volume": 380280.0}, {"date": "2025-07-18", "close": 34.71, "volume": 105744.0}, {"date": "2025-07-21", "close": 34.47, "volume": 30248.0}, {"date": "2025-07-22", "close": 34.9736, "volume": 80384.0}, {"date": "2025-07-23", "close": 35.205, "volume": 45999.0}, {"date": "2025-07-24", "close": 34.89, "volume": 31587.0}, {"date": "2025-07-25", "close": 35.1966, "volume": 16023.0}, {"date": "2025-07-28", "close": 35.16, "volume": 74660.0}, {"date": "2025-07-29", "close": 35.09, "volume": 34918.0}, {"date": "2025-07-30", "close": 34.87, "volume": 26442.0}, {"date": "2025-07-31", "close": 34.47, "volume": 62601.0}, {"date": "2025-08-01", "close": 33.95, "volume": 16150.0}, {"date": "2025-08-04", "close": 34.3626, "volume": 24388.0}, {"date": "2025-08-05", "close": 34.36, "volume": 14409.0}, {"date": "2025-08-06", "close": 34.25, "volume": 47504.0}, {"date": "2025-08-07", "close": 34.16, "volume": 24181.0}, {"date": "2025-08-08", "close": 34.17, "volume": 213430.0}, {"date": "2025-08-11", "close": 34.04, "volume": 42719.0}, {"date": "2025-08-12", "close": 34.8243, "volume": 281434.0}, {"date": "2025-08-13", "close": 35.36, "volume": 45827.0}, {"date": "2025-08-14", "close": 34.91, "volume": 28866.0}, {"date": "2025-08-15", "close": 34.73, "volume": 31581.0}, {"date": "2025-08-18", "close": 34.8155, "volume": 37766.0}, {"date": "2025-08-19", "close": 34.88, "volume": 42828.0}, {"date": "2025-08-20", "close": 34.7508, "volume": 11501.0}, {"date": "2025-08-21", "close": 34.68, "volume": 49124.0}, {"date": "2025-08-22", "close": 35.642, "volume": 42075.0}, {"date": "2025-08-25", "close": 35.37, "volume": 50007.0}, {"date": "2025-08-26", "close": 35.5533, "volume": 21718.0}, {"date": "2025-08-27", "close": 35.75, "volume": 26619.0}, {"date": "2025-08-28", "close": 35.8492, "volume": 20860.0}, {"date": "2025-08-29", "close": 35.62, "volume": 19453.0}, {"date": "2025-09-02", "close": 35.48, "volume": 33195.0}, {"date": "2025-09-03", "close": 35.42, "volume": 9713.0}, {"date": "2025-09-04", "close": 35.94, "volume": 17377.0}, {"date": "2025-09-05", "close": 36.07, "volume": 30857.0}, {"date": "2025-09-08", "close": 36.09, "volume": 35661.0}, {"date": "2025-09-09", "close": 35.8, "volume": 36981.0}, {"date": "2025-09-10", "close": 35.75, "volume": 79266.0}, {"date": "2025-09-11", "close": 36.33, "volume": 18287.0}, {"date": "2025-09-12", "close": 35.97, "volume": 18133.0}, {"date": "2025-09-15", "close": 35.97, "volume": 58710.0}, {"date": "2025-09-16", "close": 35.83, "volume": 31665.0}, {"date": "2025-09-17", "close": 35.76, "volume": 43887.0}, {"date": "2025-09-18", "close": 36.24, "volume": 26185.0}, {"date": "2025-09-19", "close": 35.96, "volume": 16344.0}, {"date": "2025-09-22", "close": 35.93, "volume": 37885.0}, {"date": "2025-09-23", "close": 35.941, "volume": 19129.0}, {"date": "2025-09-24", "close": 35.64, "volume": 19357.0}, {"date": "2025-09-25", "close": 35.42, "volume": 19889.0}, {"date": "2025-09-26", "close": 35.79, "volume": 14458.0}, {"date": "2025-09-29", "close": 35.74, "volume": 15900.0}, {"date": "2025-09-30", "close": 35.81, "volume": 33495.0}, {"date": "2025-10-01", "close": 35.87, "volume": 18907.0}, {"date": "2025-10-02", "close": 35.9356, "volume": 11073.0}, {"date": "2025-10-03", "close": 36.05, "volume": 19363.0}, {"date": "2025-10-06", "close": 36.0997, "volume": 36906.0}, {"date": "2025-10-07", "close": 35.7071, "volume": 21113.0}, {"date": "2025-10-08", "close": 36.0581, "volume": 11620.0}, {"date": "2025-10-09", "close": 35.66, "volume": 19076.0}, {"date": "2025-10-10", "close": 34.68, "volume": 30205.0}, {"date": "2025-10-13", "close": 35.3517, "volume": 23832.0}, {"date": "2025-10-14", "close": 35.6761, "volume": 168557.0}, {"date": "2025-10-15", "close": 35.66, "volume": 31452.0}, {"date": "2025-10-16", "close": 35.24, "volume": 23829.0}, {"date": "2025-10-17", "close": 35.33, "volume": 39775.0}, {"date": "2025-10-20", "close": 35.74, "volume": 31474.0}, {"date": "2025-10-21", "close": 35.94, "volume": 11380.0}, {"date": "2025-10-22", "close": 35.46, "volume": 19846.0}, {"date": "2025-10-23", "close": 35.94, "volume": 28563.0}, {"date": "2025-10-24", "close": 36.17, "volume": 10924.0}, {"date": "2025-10-27", "close": 36.325, "volume": 30134.0}, {"date": "2025-10-28", "close": 35.98, "volume": 35005.0}, {"date": "2025-10-29", "close": 35.71, "volume": 52299.0}, {"date": "2025-10-30", "close": 35.37, "volume": 33908.0}, {"date": "2025-10-31", "close": 35.5998, "volume": 23858.0}, {"date": "2025-11-03", "close": 35.5303, "volume": 32355.0}, {"date": "2025-11-04", "close": 35.2528, "volume": 26723.0}, {"date": "2025-11-05", "close": 35.53, "volume": 17192.0}, {"date": "2025-11-06", "close": 35.17, "volume": 32637.0}, {"date": "2025-11-07", "close": 35.54, "volume": 20460.0}, {"date": "2025-11-10", "close": 35.78, "volume": 22917.0}, {"date": "2025-11-11", "close": 35.78, "volume": 9184.0}, {"date": "2025-11-12", "close": 35.905, "volume": 29237.0}, {"date": "2025-11-13", "close": 35.24, "volume": 26821.0}, {"date": "2025-11-14", "close": 35.17, "volume": 24070.0}, {"date": "2025-11-17", "close": 34.54, "volume": 115163.0}, {"date": "2025-11-18", "close": 34.63, "volume": 26883.0}, {"date": "2025-11-19", "close": 34.68, "volume": 41624.0}, {"date": "2025-11-20", "close": 34.11, "volume": 19070.0}, {"date": "2025-11-21", "close": 34.9459, "volume": 32235.0}, {"date": "2025-11-24", "close": 35.29, "volume": 23671.0}, {"date": "2025-11-25", "close": 35.94, "volume": 16154.0}, {"date": "2025-11-26", "close": 36.15, "volume": 22123.0}, {"date": "2025-11-28", "close": 36.34, "volume": 15707.0}, {"date": "2025-12-01", "close": 36.1278, "volume": 14357.0}, {"date": "2025-12-02", "close": 36.0, "volume": 14201.0}, {"date": "2025-12-03", "close": 36.2573, "volume": 22598.0}, {"date": "2025-12-04", "close": 36.4298, "volume": 18243.0}, {"date": "2025-12-05", "close": 36.45, "volume": 22318.0}, {"date": "2025-12-08", "close": 36.26, "volume": 17508.0}, {"date": "2025-12-09", "close": 36.245, "volume": 24535.0}, {"date": "2025-12-10", "close": 36.93, "volume": 30070.0}, {"date": "2025-12-11", "close": 37.2684, "volume": 19780.0}, {"date": "2025-12-12", "close": 36.78, "volume": 19919.0}, {"date": "2025-12-15", "close": 36.72, "volume": 19897.0}, {"date": "2025-12-16", "close": 36.5202, "volume": 29397.0}, {"date": "2025-12-17", "close": 36.317, "volume": 20154.0}, {"date": "2025-12-18", "close": 36.51, "volume": 14542.0}, {"date": "2025-12-19", "close": 36.7933, "volume": 14402.0}, {"date": "2025-12-22", "close": 37.1024, "volume": 27282.0}, {"date": "2025-12-23", "close": 37.02, "volume": 82217.0}, {"date": "2025-12-24", "close": 37.06, "volume": 17251.0}, {"date": "2025-12-26", "close": 37.05, "volume": 19761.0}, {"date": "2025-12-29", "close": 36.82, "volume": 23292.0}, {"date": "2025-12-30", "close": 36.05, "volume": 21094.0}, {"date": "2025-12-31", "close": 35.67, "volume": 16024.0}, {"date": "2026-01-02", "close": 36.21, "volume": 36648.0}, {"date": "2026-01-05", "close": 36.67, "volume": 45975.0}, {"date": "2026-01-06", "close": 37.2, "volume": 28031.0}, {"date": "2026-01-07", "close": 36.87, "volume": 20425.0}, {"date": "2026-01-08", "close": 37.02, "volume": 112848.0}, {"date": "2026-01-09", "close": 37.35, "volume": 18624.0}, {"date": "2026-01-12", "close": 37.43, "volume": 11502.0}, {"date": "2026-01-13", "close": 37.48, "volume": 30142.0}, {"date": "2026-01-14", "close": 37.52, "volume": 34667.0}, {"date": "2026-01-15", "close": 37.98, "volume": 28094.0}, {"date": "2026-01-16", "close": 37.85, "volume": 28598.0}, {"date": "2026-01-20", "close": 37.34, "volume": 69496.0}, {"date": "2026-01-21", "close": 38.01, "volume": 40810.0}, {"date": "2026-01-22", "close": 38.04, "volume": 10150.0}, {"date": "2026-01-23", "close": 37.64, "volume": 20188.0}, {"date": "2026-01-26", "close": 37.61, "volume": 26360.0}, {"date": "2026-01-27", "close": 37.61, "volume": 33982.0}, {"date": "2026-01-28", "close": 37.52, "volume": 28528.0}, {"date": "2026-01-29", "close": 37.47, "volume": 47101.0}, {"date": "2026-01-30", "close": 37.1, "volume": 21472.0}, {"date": "2026-02-02", "close": 37.43, "volume": 38719.0}, {"date": "2026-02-03", "close": 37.52, "volume": 38656.0}, {"date": "2026-02-04", "close": 37.75, "volume": 30532.0}, {"date": "2026-02-05", "close": 37.58, "volume": 24300.0}, {"date": "2026-02-06", "close": 38.78, "volume": 34213.0}, {"date": "2026-02-09", "close": 38.83, "volume": 17204.0}, {"date": "2026-02-10", "close": 38.83, "volume": 28787.0}, {"date": "2026-02-11", "close": 38.77, "volume": 27575.0}, {"date": "2026-02-12", "close": 38.18, "volume": 31352.0}, {"date": "2026-02-13", "close": 38.56, "volume": 25424.0}, {"date": "2026-02-17", "close": 38.6, "volume": 27428.0}, {"date": "2026-02-18", "close": 38.8087, "volume": 19752.0}, {"date": "2026-02-19", "close": 38.76, "volume": 31414.0}, {"date": "2026-02-20", "close": 39.02, "volume": 30065.0}, {"date": "2026-02-23", "close": 38.35, "volume": 15998.0}, {"date": "2026-02-24", "close": 38.6957, "volume": 37401.0}, {"date": "2026-02-25", "close": 38.86, "volume": 16262.0}, {"date": "2026-02-26", "close": 39.0, "volume": 24106.0}, {"date": "2026-02-27", "close": 38.66, "volume": 20718.0}, {"date": "2026-03-02", "close": 39.02, "volume": 31137.0}, {"date": "2026-03-03", "close": 38.3, "volume": 38916.0}, {"date": "2026-03-04", "close": 38.33, "volume": 84884.0}, {"date": "2026-03-05", "close": 37.78, "volume": 45756.0}, {"date": "2026-03-06", "close": 36.89, "volume": 42590.0}, {"date": "2026-03-09", "close": 37.24, "volume": 22318.0}, {"date": "2026-03-10", "close": 37.0722, "volume": 21703.0}, {"date": "2026-03-11", "close": 36.97, "volume": 31901.0}, {"date": "2026-03-12", "close": 36.21, "volume": 22238.0}, {"date": "2026-03-13", "close": 36.16, "volume": 18431.0}, {"date": "2026-03-16", "close": 36.4558, "volume": 14905.0}, {"date": "2026-03-17", "close": 36.79, "volume": 18416.0}, {"date": "2026-03-18", "close": 36.42, "volume": 32660.0}, {"date": "2026-03-19", "close": 36.49, "volume": 15321.0}, {"date": "2026-03-20", "close": 35.67, "volume": 33928.0}, {"date": "2026-03-23", "close": 36.38, "volume": 53638.0}, {"date": "2026-03-24", "close": 36.63, "volume": 26863.0}, {"date": "2026-03-25", "close": 36.95, "volume": 11754.0}, {"date": "2026-03-26", "close": 36.43, "volume": 27505.0}, {"date": "2026-03-27", "close": 35.84, "volume": 24215.0}, {"date": "2026-03-30", "close": 35.55, "volume": 39804.0}, {"date": "2026-03-31", "close": 36.57, "volume": 45172.0}, {"date": "2026-04-01", "close": 36.89, "volume": 20428.0}, {"date": "2026-04-02", "close": 36.91, "volume": 25084.0}, {"date": "2026-04-06", "close": 37.09, "volume": 31464.0}, {"date": "2026-04-07", "close": 37.14, "volume": 31872.0}, {"date": "2026-04-08", "close": 38.21, "volume": 32293.0}, {"date": "2026-04-09", "close": 38.28, "volume": 18667.0}, {"date": "2026-04-10", "close": 38.16, "volume": 284253.0}, {"date": "2026-04-13", "close": 38.57, "volume": 22415.0}, {"date": "2026-04-14", "close": 38.79, "volume": 29856.0}, {"date": "2026-04-15", "close": 38.65, "volume": 16139.0}, {"date": "2026-04-16", "close": 38.74, "volume": 9457.0}, {"date": "2026-04-17", "close": 39.54, "volume": 15182.0}, {"date": "2026-04-20", "close": 39.74, "volume": 11530.0}, {"date": "2026-04-21", "close": 39.53, "volume": 25918.0}, {"date": "2026-04-22", "close": 39.39, "volume": 13259.0}, {"date": "2026-04-23", "close": 39.37, "volume": 18669.0}, {"date": "2026-04-24", "close": 39.4593, "volume": 14116.0}, {"date": "2026-04-27", "close": 39.45, "volume": 16650.0}, {"date": "2026-04-28", "close": 39.06, "volume": 19124.0}, {"date": "2026-04-29", "close": 38.7801, "volume": 16836.0}, {"date": "2026-04-30", "close": 39.41, "volume": 18490.0}, {"date": "2026-05-01", "close": 39.42, "volume": 17645.0}, {"date": "2026-05-04", "close": 39.19, "volume": 28304.0}, {"date": "2026-05-05", "close": 39.68, "volume": 16878.0}, {"date": "2026-05-06", "close": 40.42, "volume": 26950.0}, {"date": "2026-05-07", "close": 39.91, "volume": 71904.0}, {"date": "2026-05-08", "close": 40.05, "volume": 19439.0}, {"date": "2026-05-11", "close": 39.94, "volume": 18952.0}, {"date": "2026-05-12", "close": 39.71, "volume": 28705.0}, {"date": "2026-05-13", "close": 39.61, "volume": 33172.0}, {"date": "2026-05-14", "close": 39.81, "volume": 12229.0}, {"date": "2026-05-15", "close": 39.13, "volume": 10541.0}, {"date": "2026-05-18", "close": 39.0691, "volume": 14083.0}, {"date": "2026-05-19", "close": 38.69, "volume": 17442.0}, {"date": "2026-05-20", "close": 39.45, "volume": 18887.0}, {"date": "2026-05-21", "close": 39.47, "volume": 18149.0}, {"date": "2026-05-22", "close": 39.82, "volume": 11503.0}, {"date": "2026-05-26", "close": 40.42, "volume": 24854.0}, {"date": "2026-05-27", "close": 40.285, "volume": 14530.0}, {"date": "2026-05-28", "close": 40.31, "volume": 14755.0}, {"date": "2026-05-29", "close": 40.39, "volume": 31029.0}, {"date": "2026-06-01", "close": 40.33, "volume": 17230.0}, {"date": "2026-06-02", "close": 40.71, "volume": 8666.0}, {"date": "2026-06-03", "close": 40.69, "volume": 21743.0}, {"date": "2026-06-04", "close": 40.85, "volume": 10072.0}, {"date": "2026-06-05", "close": 40.0693, "volume": 6713.0}, {"date": "2026-06-08", "close": 40.1204, "volume": 14344.0}, {"date": "2026-06-09", "close": 40.45, "volume": 21695.0}, {"date": "2026-06-10", "close": 39.9376, "volume": 19739.0}, {"date": "2026-06-11", "close": 40.85, "volume": 43585.0}, {"date": "2026-06-12", "close": 41.19, "volume": 32634.0}, {"date": "2026-06-15", "close": 41.33, "volume": 14351.0}, {"date": "2026-06-16", "close": 41.22, "volume": 16896.0}, {"date": "2026-06-17", "close": 40.6927, "volume": 26386.0}, {"date": "2026-06-18", "close": 41.15, "volume": 8539.0}, {"date": "2026-06-22", "close": 41.3, "volume": 22269.0}, {"date": "2026-06-23", "close": 40.85, "volume": 27039.0}, {"date": "2026-06-24", "close": 41.12, "volume": 12043.0}, {"date": "2026-06-25", "close": 41.4125, "volume": 13165.0}, {"date": "2026-06-26", "close": 41.36, "volume": 16643.0}, {"date": "2026-06-29", "close": 41.44, "volume": 19759.0}, {"date": "2026-06-30", "close": 41.83, "volume": 25580.0}, {"date": "2026-07-01", "close": 41.4948, "volume": 66721.0}, {"date": "2026-07-02", "close": 41.24, "volume": 28344.0}, {"date": "2026-07-06", "close": 41.395, "volume": 20783.0}, {"date": "2026-07-07", "close": 40.95, "volume": 10374.0}, {"date": "2026-07-08", "close": 40.55, "volume": 22974.0}, {"date": "2026-07-09", "close": 41.03, "volume": 9927.0}, {"date": "2026-07-10", "close": 40.99, "volume": 30320.0}, {"date": "2026-07-13", "close": 40.7953, "volume": 14052.0}, {"date": "2026-07-14", "close": 40.9784, "volume": 18101.0}, {"date": "2026-07-15", "close": 40.985, "volume": 16854.0}, {"date": "2026-07-16", "close": 41.1636, "volume": 15571.0}, {"date": "2026-07-17", "close": 40.98, "volume": 40423.0}, {"date": "2026-07-20", "close": 40.62, "volume": 16726.0}, {"date": "2026-07-21", "close": 41.0356, "volume": 20403.0}, {"date": "2026-07-22", "close": 41.03, "volume": 14809.0}, {"date": "2026-07-23", "close": 40.8576, "volume": 13691.0}, {"date": "2026-07-24", "close": 41.0375, "volume": 24819.0}, {"date": "2026-07-27", "close": 41.17, "volume": 14588.0}, {"date": "2026-07-28", "close": 41.2, "volume": 12312.0}, {"date": "2026-07-29", "close": 40.45, "volume": 34136.0}, {"date": "2026-07-30", "close": 40.87, "volume": 18878.0}, {"date": "2026-07-31", "close": 40.8, "volume": 15972.0}, {"date": "2026-08-03", "close": 41.2384, "volume": 22209.0}, {"date": "2026-08-04", "close": 41.9826, "volume": 18229.0}, {"date": "2026-08-05", "close": 41.7501, "volume": 18855.0}, {"date": "2026-08-06", "close": 41.6155, "volume": 15305.0}, {"date": "2026-08-07", "close": 42.1455, "volume": 25503.0}], "refreshing": true}