{"ticker": "RODM", "overview": {"name": "Hartford Multifactor Developed Markets (ex-US) ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RODM", "has_prices": true, "as_of": "2026-10-09", "last": 40.82, "prev_close": 40.72, "change": 0.10000000000000142, "change_pct": 0.002455795677799642, "session_volume": 99923.0, "vwap_5": 40.75227464489008, "vwap_20": 41.3097627791372, "vwap_60": 41.6342310794226, "vwap_250": 39.60751617145663, "high_52w": 42.65, "low_52w": 35.14, "avg_volume_20": 81100.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ae5e841435c144f79549700e9453a96a-6", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) 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 RODM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052309}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-8", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) 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 RODM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052309}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-37", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys RODM ($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": 3130069}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-37", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys RODM ($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": 3130069}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-52", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys RODM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464149}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-52", "src": "CONGRESS", "ticker": "RODM", "cik": "", "company": "Hartford Multifactor Developed Markets (ex-US) ETF", "company_raw": "Hartford Multifactor Developed Markets (ex-US) ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys RODM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464149}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"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": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}}], "activity": [], "announcements": [], "performance": {"ticker": "RODM", "has_prices": true, "summary": {"n": 4, "avg": 0.6825052518883561, "win_rate": 1.0, "best": 0.8950789229340762, "worst": 0.469931580842636, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 27.77, "return": 0.469931580842636}, {"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": 27.77, "return": 0.469931580842636}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 21.54, "return": 0.8950789229340762}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 21.54, "return": 0.8950789229340762}]}, "price_series": [{"date": "2016-10-10", "close": 24.4982, "volume": 3320.0}, {"date": "2016-10-11", "close": 24.13, "volume": 4285.0}, {"date": "2016-10-12", "close": 24.1299, "volume": 1720.0}, {"date": "2016-10-13", "close": 24.096, "volume": 2778.0}, {"date": "2016-10-14", "close": 24.3, "volume": 4730.0}, {"date": "2016-10-17", "close": 24.04, "volume": 5025.0}, {"date": "2016-10-18", "close": 24.3402, "volume": 7405.0}, {"date": "2016-10-19", "close": 24.32, "volume": 3070.0}, {"date": "2016-10-20", "close": 24.33, "volume": 2805.0}, {"date": "2016-10-21", "close": 24.33, "volume": null}, {"date": "2016-10-24", "close": 24.33, "volume": null}, {"date": "2016-10-25", "close": 24.2333, "volume": 4942.0}, {"date": "2016-10-26", "close": 24.179, "volume": 5693.0}, {"date": "2016-10-27", "close": 24.082, "volume": 1668.0}, {"date": "2016-10-28", "close": 24.04, "volume": 2984.0}, {"date": "2016-10-31", "close": 24.086, "volume": 1159.0}, {"date": "2016-11-01", "close": 24.014, "volume": 330.0}, {"date": "2016-11-02", "close": 24.0099, "volume": 2022.0}, {"date": "2016-11-03", "close": 23.94, "volume": 4232.0}, {"date": "2016-11-04", "close": 23.7068, "volume": 78429.0}, {"date": "2016-11-07", "close": 23.97, "volume": 625.0}, {"date": "2016-11-08", "close": 24.0, "volume": 690.0}, {"date": "2016-11-09", "close": 24.0097, "volume": 3601.0}, {"date": "2016-11-10", "close": 23.7739, "volume": 1164.0}, {"date": "2016-11-11", "close": 23.7739, "volume": null}, {"date": "2016-11-14", "close": 23.7739, "volume": null}, {"date": "2016-11-15", "close": 23.48, "volume": 2660.0}, {"date": "2016-11-16", "close": 23.39, "volume": 4651.0}, {"date": "2016-11-17", "close": 23.5, "volume": 210.0}, {"date": "2016-11-18", "close": 23.36, "volume": 2050.0}, {"date": "2016-11-21", "close": 23.48, "volume": 11261.0}, {"date": "2016-11-22", "close": 23.61, "volume": 6046.0}, {"date": "2016-11-23", "close": 23.4523, "volume": 6435.0}, {"date": "2016-11-25", "close": 23.58, "volume": 321.0}, {"date": "2016-11-28", "close": 23.52, "volume": 3191.0}, {"date": "2016-11-29", "close": 23.72, "volume": 4464.0}, {"date": "2016-11-30", "close": 23.65, "volume": 3527.0}, {"date": "2016-12-01", "close": 23.56, "volume": 4766.0}, {"date": "2016-12-02", "close": 23.57, "volume": 12190.0}, {"date": "2016-12-05", "close": 23.75, "volume": 4646.0}, {"date": "2016-12-06", "close": 23.78, "volume": 12963.0}, {"date": "2016-12-07", "close": 24.1, "volume": 6666.0}, {"date": "2016-12-08", "close": 24.04, "volume": 4386.0}, {"date": "2016-12-09", "close": 24.09, "volume": 4830.0}, {"date": "2016-12-12", "close": 24.1, "volume": 37431.0}, {"date": "2016-12-13", "close": 24.3147, "volume": 6211.0}, {"date": "2016-12-14", "close": 23.93, "volume": 11321.0}, {"date": "2016-12-15", "close": 23.88, "volume": 12539.0}, {"date": "2016-12-16", "close": 23.876, "volume": 14770.0}, {"date": "2016-12-19", "close": 23.89, "volume": 4659.0}, {"date": "2016-12-20", "close": 24.1, "volume": 17679.0}, {"date": "2016-12-21", "close": 24.06, "volume": 19680.0}, {"date": "2016-12-22", "close": 23.9868, "volume": 11964.0}, {"date": "2016-12-23", "close": 23.65, "volume": 11361.0}, {"date": "2016-12-27", "close": 23.719, "volume": 963.0}, {"date": "2016-12-28", "close": 23.63, "volume": 886.0}, {"date": "2016-12-29", "close": 23.83, "volume": 185415.0}, {"date": "2016-12-30", "close": 23.89, "volume": 14239.0}, {"date": "2017-01-03", "close": 23.98, "volume": 9853.0}, {"date": "2017-01-04", "close": 24.08, "volume": 701.0}, {"date": "2017-01-05", "close": 24.34, "volume": 5599.0}, {"date": "2017-01-06", "close": 24.24, "volume": 5384.0}, {"date": "2017-01-09", "close": 24.2149, "volume": 1915.0}, {"date": "2017-01-10", "close": 24.3699, "volume": 22659.0}, {"date": "2017-01-11", "close": 24.359, "volume": 9624.0}, {"date": "2017-01-12", "close": 24.38, "volume": 22456.0}, {"date": "2017-01-13", "close": 24.59, "volume": 22409.0}, {"date": "2017-01-17", "close": 24.58, "volume": 13383.0}, {"date": "2017-01-18", "close": 24.36, "volume": 5615.0}, {"date": "2017-01-19", "close": 24.4099, "volume": 7776.0}, {"date": "2017-01-20", "close": 24.35, "volume": 3850.0}, {"date": "2017-01-23", "close": 24.5, "volume": 2543.0}, {"date": "2017-01-24", "close": 24.63, "volume": 8798.0}, {"date": "2017-01-25", "close": 24.71, "volume": 2440.0}, {"date": "2017-01-26", "close": 24.6207, "volume": 3237.0}, {"date": "2017-01-27", "close": 24.5065, "volume": 3068.0}, {"date": "2017-01-30", "close": 24.5, "volume": 11322.0}, {"date": "2017-01-31", "close": 24.4698, "volume": 3506.0}, {"date": "2017-02-01", "close": 24.6525, "volume": 4742.0}, {"date": "2017-02-02", "close": 24.63, "volume": 4768.0}, {"date": "2017-02-03", "close": 24.8, "volume": 15363.0}, {"date": "2017-02-06", "close": 24.51, "volume": 2573.0}, {"date": "2017-02-07", "close": 24.64, "volume": 5975.0}, {"date": "2017-02-08", "close": 24.71, "volume": 5597.0}, {"date": "2017-02-09", "close": 24.88, "volume": 28863.0}, {"date": "2017-02-10", "close": 24.92, "volume": 100849.0}, {"date": "2017-02-13", "close": 24.93, "volume": 5328.0}, {"date": "2017-02-14", "close": 24.88, "volume": 3849.0}, {"date": "2017-02-15", "close": 24.78, "volume": 6711.0}, {"date": "2017-02-16", "close": 25.03, "volume": 11313.0}, {"date": "2017-02-17", "close": 24.9, "volume": 10694.0}, {"date": "2017-02-21", "close": 24.94, "volume": 17282.0}, {"date": "2017-02-22", "close": 24.999, "volume": 14112.0}, {"date": "2017-02-23", "close": 25.16, "volume": 21837.0}, {"date": "2017-02-24", "close": 24.81, "volume": 19557.0}, {"date": "2017-02-27", "close": 25.01, "volume": 6995.0}, {"date": "2017-02-28", "close": 24.91, "volume": 6677.0}, {"date": "2017-03-01", "close": 25.12, "volume": 106218.0}, {"date": "2017-03-02", "close": 24.86, "volume": 78799.0}, {"date": "2017-03-03", "close": 25.09, "volume": 17927.0}, {"date": "2017-03-06", "close": 24.86, "volume": 4211.0}, {"date": "2017-03-07", "close": 25.0, "volume": 72126.0}, {"date": "2017-03-08", "close": 24.79, "volume": 49222.0}, {"date": "2017-03-09", "close": 24.87, "volume": 13794.0}, {"date": "2017-03-10", "close": 25.0, "volume": 4737.0}, {"date": "2017-03-13", "close": 25.1328, "volume": 33644.0}, {"date": "2017-03-14", "close": 24.86, "volume": 10685.0}, {"date": "2017-03-15", "close": 25.35, "volume": 9025.0}, {"date": "2017-03-16", "close": 25.38, "volume": 12462.0}, {"date": "2017-03-17", "close": 25.5, "volume": 15158.0}, {"date": "2017-03-20", "close": 25.3, "volume": 19068.0}, {"date": "2017-03-21", "close": 25.11, "volume": 15756.0}, {"date": "2017-03-22", "close": 25.34, "volume": 12292.0}, {"date": "2017-03-23", "close": 25.29, "volume": 2722.0}, {"date": "2017-03-24", "close": 25.49, "volume": 29141.0}, {"date": "2017-03-27", "close": 25.55, "volume": 9644.0}, {"date": "2017-03-28", "close": 25.67, "volume": 26517.0}, {"date": "2017-03-29", "close": 25.636, "volume": 5194.0}, {"date": "2017-03-30", "close": 25.57, "volume": 17274.0}, {"date": "2017-03-31", "close": 25.59, "volume": 26876.0}, {"date": "2017-04-03", "close": 25.5575, "volume": 18025.0}, {"date": "2017-04-04", "close": 25.578, "volume": 10212.0}, {"date": "2017-04-05", "close": 25.36, "volume": 12330.0}, {"date": "2017-04-06", "close": 25.51, "volume": 14992.0}, {"date": "2017-04-07", "close": 25.49, "volume": 13909.0}, {"date": "2017-04-10", "close": 25.42, "volume": 7532.0}, {"date": "2017-04-11", "close": 25.65, "volume": 10644.0}, {"date": "2017-04-12", "close": 25.67, "volume": 16772.0}, {"date": "2017-04-13", "close": 25.5, "volume": 14823.0}, {"date": "2017-04-17", "close": 25.65, "volume": 72264.0}, {"date": "2017-04-18", "close": 25.54, "volume": 12584.0}, {"date": "2017-04-19", "close": 25.47, "volume": 21510.0}, {"date": "2017-04-20", "close": 25.61, "volume": 5803.0}, {"date": "2017-04-21", "close": 25.628, "volume": 9868.0}, {"date": "2017-04-24", "close": 26.02, "volume": 16514.0}, {"date": "2017-04-25", "close": 26.1508, "volume": 11056.0}, {"date": "2017-04-26", "close": 26.08, "volume": 20728.0}, {"date": "2017-04-27", "close": 26.13, "volume": 4859.0}, {"date": "2017-04-28", "close": 26.06, "volume": 15189.0}, {"date": "2017-05-01", "close": 26.25, "volume": 21473.0}, {"date": "2017-05-02", "close": 26.38, "volume": 8789.0}, {"date": "2017-05-03", "close": 26.38, "volume": 10658.0}, {"date": "2017-05-04", "close": 26.56, "volume": 15012.0}, {"date": "2017-05-05", "close": 26.79, "volume": 19360.0}, {"date": "2017-05-08", "close": 26.52, "volume": 15013.0}, {"date": "2017-05-09", "close": 26.61, "volume": 97012.0}, {"date": "2017-05-10", "close": 26.7, "volume": 15553.0}, {"date": "2017-05-11", "close": 26.51, "volume": 38408.0}, {"date": "2017-05-12", "close": 26.52, "volume": 46598.0}, {"date": "2017-05-15", "close": 26.78, "volume": 10933.0}, {"date": "2017-05-16", "close": 26.9, "volume": 17296.0}, {"date": "2017-05-17", "close": 26.68, "volume": 6746.0}, {"date": "2017-05-18", "close": 26.71, "volume": 17945.0}, {"date": "2017-05-19", "close": 27.05, "volume": 7132.0}, {"date": "2017-05-22", "close": 26.95, "volume": 10965.0}, {"date": "2017-05-23", "close": 27.1, "volume": 11775.0}, {"date": "2017-05-24", "close": 27.0, "volume": 19083.0}, {"date": "2017-05-25", "close": 27.135, "volume": 19726.0}, {"date": "2017-05-26", "close": 27.07, "volume": 12857.0}, {"date": "2017-05-30", "close": 27.08, "volume": 11347.0}, {"date": "2017-05-31", "close": 27.2, "volume": 13369.0}, {"date": "2017-06-01", "close": 27.43, "volume": 20114.0}, {"date": "2017-06-02", "close": 27.61, "volume": 4186.0}, {"date": "2017-06-05", "close": 27.39, "volume": 14008.0}, {"date": "2017-06-06", "close": 27.4, "volume": 27555.0}, {"date": "2017-06-07", "close": 27.5, "volume": 15153.0}, {"date": "2017-06-08", "close": 27.46, "volume": 14637.0}, {"date": "2017-06-09", "close": 27.37, "volume": 19170.0}, {"date": "2017-06-12", "close": 27.23, "volume": 19317.0}, {"date": "2017-06-13", "close": 27.46, "volume": 94721.0}, {"date": "2017-06-14", "close": 27.55, "volume": 8978.0}, {"date": "2017-06-15", "close": 27.25, "volume": 13240.0}, {"date": "2017-06-16", "close": 27.5, "volume": 24247.0}, {"date": "2017-06-19", "close": 27.64, "volume": 26518.0}, {"date": "2017-06-20", "close": 27.46, "volume": 54226.0}, {"date": "2017-06-21", "close": 27.32, "volume": 21715.0}, {"date": "2017-06-22", "close": 27.44, "volume": 63210.0}, {"date": "2017-06-23", "close": 26.99, "volume": 10764.0}, {"date": "2017-06-26", "close": 27.0923, "volume": 14272.0}, {"date": "2017-06-27", "close": 26.97, "volume": 25878.0}, {"date": "2017-06-28", "close": 27.1, "volume": 28531.0}, {"date": "2017-06-29", "close": 27.0, "volume": 19323.0}, {"date": "2017-06-30", "close": 27.0818, "volume": 17790.0}, {"date": "2017-07-03", "close": 26.98, "volume": 77479.0}, {"date": "2017-07-05", "close": 26.92, "volume": 281987.0}, {"date": "2017-07-06", "close": 26.82, "volume": 26405.0}, {"date": "2017-07-07", "close": 27.05, "volume": 26037.0}, {"date": "2017-07-10", "close": 27.01, "volume": 62998.0}, {"date": "2017-07-11", "close": 27.029, "volume": 10805.0}, {"date": "2017-07-12", "close": 27.21, "volume": 17712.0}, {"date": "2017-07-13", "close": 27.2299, "volume": 25387.0}, {"date": "2017-07-14", "close": 27.4434, "volume": 20650.0}, {"date": "2017-07-17", "close": 27.38, "volume": 11785.0}, {"date": "2017-07-18", "close": 27.51, "volume": 24672.0}, {"date": "2017-07-19", "close": 27.66, "volume": 8569.0}, {"date": "2017-07-20", "close": 27.7708, "volume": 52138.0}, {"date": "2017-07-21", "close": 27.56, "volume": 13398.0}, {"date": "2017-07-24", "close": 27.56, "volume": 25777.0}, {"date": "2017-07-25", "close": 27.5605, "volume": 11676.0}, {"date": "2017-07-26", "close": 27.77, "volume": 31979.0}, {"date": "2017-07-27", "close": 27.73, "volume": 30102.0}, {"date": "2017-07-28", "close": 27.67, "volume": 21754.0}, {"date": "2017-07-31", "close": 27.75, "volume": 20729.0}, {"date": "2017-08-01", "close": 27.92, "volume": 17746.0}, {"date": "2017-08-02", "close": 28.082, "volume": 26708.0}, {"date": "2017-08-03", "close": 27.93, "volume": 30225.0}, {"date": "2017-08-04", "close": 27.94, "volume": 15964.0}, {"date": "2017-08-07", "close": 27.89, "volume": 22022.0}, {"date": "2017-08-08", "close": 27.87, "volume": 26009.0}, {"date": "2017-08-09", "close": 27.8299, "volume": 21896.0}, {"date": "2017-08-10", "close": 27.49, "volume": 14343.0}, {"date": "2017-08-11", "close": 27.38, "volume": 62363.0}, {"date": "2017-08-14", "close": 27.716, "volume": 43233.0}, {"date": "2017-08-15", "close": 27.65, "volume": 119497.0}, {"date": "2017-08-16", "close": 27.71, "volume": 28373.0}, {"date": "2017-08-17", "close": 27.51, "volume": 9988.0}, {"date": "2017-08-18", "close": 27.68, "volume": 29980.0}, {"date": "2017-08-21", "close": 27.75, "volume": 27598.0}, {"date": "2017-08-22", "close": 27.71, "volume": 21482.0}, {"date": "2017-08-23", "close": 27.823, "volume": 9693.0}, {"date": "2017-08-24", "close": 27.81, "volume": 50593.0}, {"date": "2017-08-25", "close": 27.9, "volume": 291897.0}, {"date": "2017-08-28", "close": 27.8389, "volume": 16928.0}, {"date": "2017-08-29", "close": 27.81, "volume": 11913.0}, {"date": "2017-08-30", "close": 27.78, "volume": 22261.0}, {"date": "2017-08-31", "close": 27.89, "volume": 12089.0}, {"date": "2017-09-01", "close": 28.06, "volume": 50580.0}, {"date": "2017-09-05", "close": 27.81, "volume": 62268.0}, {"date": "2017-09-06", "close": 27.99, "volume": 58263.0}, {"date": "2017-09-07", "close": 28.147, "volume": 17982.0}, {"date": "2017-09-08", "close": 28.165, "volume": 5191.0}, {"date": "2017-09-11", "close": 28.26, "volume": 16422.0}, {"date": "2017-09-12", "close": 28.26, "volume": 23308.0}, {"date": "2017-09-13", "close": 28.16, "volume": 18814.0}, {"date": "2017-09-14", "close": 28.22, "volume": 22444.0}, {"date": "2017-09-15", "close": 28.23, "volume": 19454.0}, {"date": "2017-09-18", "close": 28.3, "volume": 27106.0}, {"date": "2017-09-19", "close": 28.35, "volume": 27435.0}, {"date": "2017-09-20", "close": 28.26, "volume": 159033.0}, {"date": "2017-09-21", "close": 28.14, "volume": 211741.0}, {"date": "2017-09-22", "close": 28.2793, "volume": 11211.0}, {"date": "2017-09-25", "close": 28.12, "volume": 25967.0}, {"date": "2017-09-26", "close": 28.15, "volume": 82728.0}, {"date": "2017-09-27", "close": 28.05, "volume": 20530.0}, {"date": "2017-09-28", "close": 28.3045, "volume": 43037.0}, {"date": "2017-09-29", "close": 28.3722, "volume": 21759.0}, {"date": "2017-10-02", "close": 28.32, "volume": 104325.0}, {"date": "2017-10-03", "close": 28.435, "volume": 17405.0}, {"date": "2017-10-04", "close": 28.34, "volume": 16881.0}, {"date": "2017-10-05", "close": 28.43, "volume": 44885.0}, {"date": "2017-10-06", "close": 28.3, "volume": 22507.0}, {"date": "2017-10-09", "close": 28.4, "volume": 26250.0}, {"date": "2017-10-10", "close": 28.62, "volume": 36837.0}, {"date": "2017-10-11", "close": 28.74, "volume": 47728.0}, {"date": "2017-10-12", "close": 28.75, "volume": 16385.0}, {"date": "2017-10-13", "close": 28.85, "volume": 15890.0}, {"date": "2017-10-16", "close": 28.72, "volume": 26080.0}, {"date": "2017-10-17", "close": 28.71, "volume": 17212.0}, {"date": "2017-10-18", "close": 28.8, "volume": 18033.0}, {"date": "2017-10-19", "close": 28.66, "volume": 17121.0}, {"date": "2017-10-20", "close": 28.83, "volume": 23802.0}, {"date": "2017-10-23", "close": 28.59, "volume": 23404.0}, {"date": "2017-10-24", "close": 28.761, "volume": 27215.0}, {"date": "2017-10-25", "close": 28.54, "volume": 45660.0}, {"date": "2017-10-26", "close": 28.59, "volume": 24212.0}, {"date": "2017-10-27", "close": 28.55, "volume": 8626.0}, {"date": "2017-10-30", "close": 28.59, "volume": 18494.0}, {"date": "2017-10-31", "close": 28.7, "volume": 12541.0}, {"date": "2017-11-01", "close": 28.7, "volume": 20784.0}, {"date": "2017-11-02", "close": 28.75, "volume": 13983.0}, {"date": "2017-11-03", "close": 28.79, "volume": 16004.0}, {"date": "2017-11-06", "close": 28.87, "volume": 35963.0}, {"date": "2017-11-07", "close": 28.74, "volume": 21480.0}, {"date": "2017-11-08", "close": 28.95, "volume": 21635.0}, {"date": "2017-11-09", "close": 28.86, "volume": 39847.0}, {"date": "2017-11-10", "close": 28.69, "volume": 33968.0}, {"date": "2017-11-13", "close": 28.6, "volume": 10104.0}, {"date": "2017-11-14", "close": 28.56, "volume": 23010.0}, {"date": "2017-11-15", "close": 28.46, "volume": 13229.0}, {"date": "2017-11-16", "close": 28.74, "volume": 44697.0}, {"date": "2017-11-17", "close": 28.63, "volume": 20699.0}, {"date": "2017-11-20", "close": 28.7, "volume": 17289.0}, {"date": "2017-11-21", "close": 28.81, "volume": 50671.0}, {"date": "2017-11-22", "close": 28.86, "volume": 36931.0}, {"date": "2017-11-24", "close": 29.03, "volume": 5482.0}, {"date": "2017-11-27", "close": 28.9, "volume": 15962.0}, {"date": "2017-11-28", "close": 29.03, "volume": 17789.0}, {"date": "2017-11-29", "close": 28.95, "volume": 24554.0}, {"date": "2017-11-30", "close": 29.04, "volume": 66463.0}, {"date": "2017-12-01", "close": 29.06, "volume": 21481.0}, {"date": "2017-12-04", "close": 28.94, "volume": 42289.0}, {"date": "2017-12-05", "close": 28.87, "volume": 37294.0}, {"date": "2017-12-06", "close": 28.77, "volume": 36215.0}, {"date": "2017-12-07", "close": 28.85, "volume": 49347.0}, {"date": "2017-12-08", "close": 28.96, "volume": 14859.0}, {"date": "2017-12-11", "close": 29.02, "volume": 97434.0}, {"date": "2017-12-12", "close": 28.98, "volume": 32004.0}, {"date": "2017-12-13", "close": 29.06, "volume": 45852.0}, {"date": "2017-12-14", "close": 28.96, "volume": 24158.0}, {"date": "2017-12-15", "close": 28.95, "volume": 65274.0}, {"date": "2017-12-18", "close": 29.24, "volume": 33969.0}, {"date": "2017-12-19", "close": 29.299, "volume": 19183.0}, {"date": "2017-12-20", "close": 29.1, "volume": 34323.0}, {"date": "2017-12-21", "close": 28.91, "volume": 30818.0}, {"date": "2017-12-22", "close": 28.87, "volume": 59448.0}, {"date": "2017-12-26", "close": 28.93, "volume": 31795.0}, {"date": "2017-12-27", "close": 29.119, "volume": 25143.0}, {"date": "2017-12-28", "close": 29.19, "volume": 18370.0}, {"date": "2017-12-29", "close": 29.205, "volume": 15576.0}, {"date": "2018-01-02", "close": 29.29, "volume": 78518.0}, {"date": "2018-01-03", "close": 29.55, "volume": 216815.0}, {"date": "2018-01-04", "close": 29.7, "volume": 80387.0}, {"date": "2018-01-05", "close": 29.76, "volume": 21600.0}, {"date": "2018-01-08", "close": 29.7304, "volume": 209643.0}, {"date": "2018-01-09", "close": 29.73, "volume": 90725.0}, {"date": "2018-01-10", "close": 29.65, "volume": 84813.0}, {"date": "2018-01-11", "close": 29.82, "volume": 51920.0}, {"date": "2018-01-12", "close": 30.12, "volume": 63834.0}, {"date": "2018-01-16", "close": 30.12, "volume": 38023.0}, {"date": "2018-01-17", "close": 30.27, "volume": 60630.0}, {"date": "2018-01-18", "close": 30.25, "volume": 47037.0}, {"date": "2018-01-19", "close": 30.38, "volume": 75895.0}, {"date": "2018-01-22", "close": 30.39, "volume": 46267.0}, {"date": "2018-01-23", "close": 30.51, "volume": 108967.0}, {"date": "2018-01-24", "close": 30.66, "volume": 48771.0}, {"date": "2018-01-25", "close": 30.53, "volume": 40072.0}, {"date": "2018-01-26", "close": 30.81, "volume": 259310.0}, {"date": "2018-01-29", "close": 30.52, "volume": 106272.0}, {"date": "2018-01-30", "close": 30.31, "volume": 65579.0}, {"date": "2018-01-31", "close": 30.4, "volume": 55561.0}, {"date": "2018-02-01", "close": 30.4, "volume": 39671.0}, {"date": "2018-02-02", "close": 29.74, "volume": 127844.0}, {"date": "2018-02-05", "close": 28.84, "volume": 47999.0}, {"date": "2018-02-06", "close": 29.2616, "volume": 232085.0}, {"date": "2018-02-07", "close": 28.95, "volume": 24302.0}, {"date": "2018-02-08", "close": 28.24, "volume": 48820.0}, {"date": "2018-02-09", "close": 28.41, "volume": 139717.0}, {"date": "2018-02-12", "close": 28.81, "volume": 40637.0}, {"date": "2018-02-13", "close": 28.918, "volume": 187568.0}, {"date": "2018-02-14", "close": 29.26, "volume": 35843.0}, {"date": "2018-02-15", "close": 29.4, "volume": 118171.0}, {"date": "2018-02-16", "close": 29.6599, "volume": 81572.0}, {"date": "2018-02-20", "close": 29.48, "volume": 68484.0}, {"date": "2018-02-21", "close": 29.4831, "volume": 1312020.0}, {"date": "2018-02-22", "close": 29.43, "volume": 483241.0}, {"date": "2018-02-23", "close": 29.64, "volume": 41289.0}, {"date": "2018-02-26", "close": 29.9, "volume": 23337.0}, {"date": "2018-02-27", "close": 29.49, "volume": 89478.0}, {"date": "2018-02-28", "close": 29.31, "volume": 94029.0}, {"date": "2018-03-01", "close": 29.03, "volume": 108927.0}, {"date": "2018-03-02", "close": 29.09, "volume": 88163.0}, {"date": "2018-03-05", "close": 29.11, "volume": 47801.0}, {"date": "2018-03-06", "close": 29.4326, "volume": 192022.0}, {"date": "2018-03-07", "close": 29.4456, "volume": 268892.0}, {"date": "2018-03-08", "close": 29.465, "volume": 44801.0}, {"date": "2018-03-09", "close": 29.64, "volume": 99855.0}, {"date": "2018-03-12", "close": 29.74, "volume": 46923.0}, {"date": "2018-03-13", "close": 29.5599, "volume": 411102.0}, {"date": "2018-03-14", "close": 29.5101, "volume": 82396.0}, {"date": "2018-03-15", "close": 29.55, "volume": 35050.0}, {"date": "2018-03-16", "close": 29.4742, "volume": 45114.0}, {"date": "2018-03-19", "close": 29.25, "volume": 59798.0}, {"date": "2018-03-20", "close": 29.2938, "volume": 95168.0}, {"date": "2018-03-21", "close": 29.416, "volume": 94508.0}, {"date": "2018-03-22", "close": 28.93, "volume": 66710.0}, {"date": "2018-03-23", "close": 28.76, "volume": 179297.0}, {"date": "2018-03-26", "close": 29.1002, "volume": 65752.0}, {"date": "2018-03-27", "close": 28.83, "volume": 104136.0}, {"date": "2018-03-28", "close": 29.0, "volume": 84885.0}, {"date": "2018-03-29", "close": 29.22, "volume": 81831.0}, {"date": "2018-04-02", "close": 28.8786, "volume": 199637.0}, {"date": "2018-04-03", "close": 29.01, "volume": 128570.0}, {"date": "2018-04-04", "close": 29.1152, "volume": 63734.0}, {"date": "2018-04-05", "close": 29.21, "volume": 248637.0}, {"date": "2018-04-06", "close": 29.09, "volume": 185730.0}, {"date": "2018-04-09", "close": 29.27, "volume": 154404.0}, {"date": "2018-04-10", "close": 29.54, "volume": 55989.0}, {"date": "2018-04-11", "close": 29.384, "volume": 62858.0}, {"date": "2018-04-12", "close": 29.54, "volume": 363315.0}, {"date": "2018-04-13", "close": 29.445, "volume": 73250.0}, {"date": "2018-04-16", "close": 29.6, "volume": 98114.0}, {"date": "2018-04-17", "close": 29.704, "volume": 114124.0}, {"date": "2018-04-18", "close": 29.86, "volume": 159329.0}, {"date": "2018-04-19", "close": 29.714, "volume": 94675.0}, {"date": "2018-04-20", "close": 29.53, "volume": 102213.0}, {"date": "2018-04-23", "close": 29.49, "volume": 423172.0}, {"date": "2018-04-24", "close": 29.36, "volume": 92608.0}, {"date": "2018-04-25", "close": 29.27, "volume": 111447.0}, {"date": "2018-04-26", "close": 29.44, "volume": 50708.0}, {"date": "2018-04-27", "close": 29.63, "volume": 78038.0}, {"date": "2018-04-30", "close": 29.455, "volume": 665031.0}, {"date": "2018-05-01", "close": 29.43, "volume": 183174.0}, {"date": "2018-05-02", "close": 29.34, "volume": 102881.0}, {"date": "2018-05-03", "close": 29.38, "volume": 587937.0}, {"date": "2018-05-04", "close": 29.4772, "volume": 122874.0}, {"date": "2018-05-07", "close": 29.53, "volume": 330322.0}, {"date": "2018-05-08", "close": 29.41, "volume": 79973.0}, {"date": "2018-05-09", "close": 29.53, "volume": 463111.0}, {"date": "2018-05-10", "close": 29.68, "volume": 99320.0}, {"date": "2018-05-11", "close": 29.77, "volume": 200032.0}, {"date": "2018-05-14", "close": 29.73, "volume": 223226.0}, {"date": "2018-05-15", "close": 29.53, "volume": 710668.0}, {"date": "2018-05-16", "close": 29.61, "volume": 246864.0}, {"date": "2018-05-17", "close": 29.6, "volume": 79033.0}, {"date": "2018-05-18", "close": 29.58, "volume": 408223.0}, {"date": "2018-05-21", "close": 29.715, "volume": 135561.0}, {"date": "2018-05-22", "close": 29.745, "volume": 136741.0}, {"date": "2018-05-23", "close": 29.585, "volume": 270584.0}, {"date": "2018-05-24", "close": 29.53, "volume": 311009.0}, {"date": "2018-05-25", "close": 29.42, "volume": 53207.0}, {"date": "2018-05-29", "close": 28.9, "volume": 237574.0}, {"date": "2018-05-30", "close": 29.3499, "volume": 258619.0}, {"date": "2018-05-31", "close": 29.1, "volume": 109715.0}, {"date": "2018-06-01", "close": 29.39, "volume": 130017.0}, {"date": "2018-06-04", "close": 29.51, "volume": 182453.0}, {"date": "2018-06-05", "close": 29.51, "volume": 100306.0}, {"date": "2018-06-06", "close": 29.69, "volume": 346481.0}, {"date": "2018-06-07", "close": 29.48, "volume": 169470.0}, {"date": "2018-06-08", "close": 29.57, "volume": 275300.0}, {"date": "2018-06-11", "close": 29.67, "volume": 101169.0}, {"date": "2018-06-12", "close": 29.52, "volume": 669004.0}, {"date": "2018-06-13", "close": 29.54, "volume": 165160.0}, {"date": "2018-06-14", "close": 29.45, "volume": 451957.0}, {"date": "2018-06-15", "close": 29.3, "volume": 109620.0}, {"date": "2018-06-18", "close": 29.15, "volume": 102468.0}, {"date": "2018-06-19", "close": 28.98, "volume": 262296.0}, {"date": "2018-06-20", "close": 28.96, "volume": 89830.0}, {"date": "2018-06-21", "close": 28.5744, "volume": 134399.0}, {"date": "2018-06-22", "close": 28.77, "volume": 129336.0}, {"date": "2018-06-25", "close": 28.4106, "volume": 160465.0}, {"date": "2018-06-26", "close": 28.44, "volume": 187464.0}, {"date": "2018-06-27", "close": 28.17, "volume": 205424.0}, {"date": "2018-06-28", "close": 28.16, "volume": 162369.0}, {"date": "2018-06-29", "close": 28.37, "volume": 75994.0}, {"date": "2018-07-02", "close": 28.08, "volume": 614446.0}, {"date": "2018-07-03", "close": 28.14, "volume": 235122.0}, {"date": "2018-07-05", "close": 28.374, "volume": 77757.0}, {"date": "2018-07-06", "close": 28.52, "volume": 70995.0}, {"date": "2018-07-09", "close": 28.63, "volume": 93029.0}, {"date": "2018-07-10", "close": 28.7445, "volume": 118547.0}, {"date": "2018-07-11", "close": 28.32, "volume": 190020.0}, {"date": "2018-07-12", "close": 28.55, "volume": 57272.0}, {"date": "2018-07-13", "close": 28.63, "volume": 79227.0}, {"date": "2018-07-16", "close": 28.67, "volume": 121478.0}, {"date": "2018-07-17", "close": 28.7, "volume": 124161.0}, {"date": "2018-07-18", "close": 28.71, "volume": 128302.0}, {"date": "2018-07-19", "close": 28.615, "volume": 283312.0}, {"date": "2018-07-20", "close": 28.76, "volume": 84395.0}, {"date": "2018-07-23", "close": 28.78, "volume": 266929.0}, {"date": "2018-07-24", "close": 28.81, "volume": 265235.0}, {"date": "2018-07-25", "close": 29.1, "volume": 199164.0}, {"date": "2018-07-26", "close": 29.0, "volume": 148477.0}, {"date": "2018-07-27", "close": 29.06, "volume": 131992.0}, {"date": "2018-07-30", "close": 29.05, "volume": 122863.0}, {"date": "2018-07-31", "close": 29.04, "volume": 353063.0}, {"date": "2018-08-01", "close": 28.93, "volume": 314355.0}, {"date": "2018-08-02", "close": 28.83, "volume": 275876.0}, {"date": "2018-08-03", "close": 28.8595, "volume": 426582.0}, {"date": "2018-08-06", "close": 28.79, "volume": 511077.0}, {"date": "2018-08-07", "close": 28.875, "volume": 161300.0}, {"date": "2018-08-08", "close": 28.87, "volume": 299263.0}, {"date": "2018-08-09", "close": 28.79, "volume": 413634.0}, {"date": "2018-08-10", "close": 28.37, "volume": 276753.0}, {"date": "2018-08-13", "close": 28.32, "volume": 222171.0}, {"date": "2018-08-14", "close": 28.38, "volume": 270520.0}, {"date": "2018-08-15", "close": 28.16, "volume": 205662.0}, {"date": "2018-08-16", "close": 28.3, "volume": 206250.0}, {"date": "2018-08-17", "close": 28.4779, "volume": 113072.0}, {"date": "2018-08-20", "close": 28.54, "volume": 250094.0}, {"date": "2018-08-21", "close": 28.81, "volume": 258702.0}, {"date": "2018-08-22", "close": 28.9, "volume": 290954.0}, {"date": "2018-08-23", "close": 28.75, "volume": 389142.0}, {"date": "2018-08-24", "close": 28.9, "volume": 170117.0}, {"date": "2018-08-27", "close": 29.25, "volume": 202259.0}, {"date": "2018-08-28", "close": 29.11, "volume": 148546.0}, {"date": "2018-08-29", "close": 29.26, "volume": 272029.0}, {"date": "2018-08-30", "close": 29.14, "volume": 155053.0}, {"date": "2018-08-31", "close": 28.97, "volume": 247778.0}, {"date": "2018-09-04", "close": 28.66, "volume": 465902.0}, {"date": "2018-09-05", "close": 28.56, "volume": 482015.0}, {"date": "2018-09-06", "close": 28.45, "volume": 310675.0}, {"date": "2018-09-07", "close": 28.27, "volume": 141799.0}, {"date": "2018-09-10", "close": 28.4, "volume": 145521.0}, {"date": "2018-09-11", "close": 28.46, "volume": 321389.0}, {"date": "2018-09-12", "close": 28.62, "volume": 650473.0}, {"date": "2018-09-13", "close": 28.71, "volume": 189820.0}, {"date": "2018-09-14", "close": 28.68, "volume": 279258.0}, {"date": "2018-09-17", "close": 28.74, "volume": 159842.0}, {"date": "2018-09-18", "close": 29.02, "volume": 288311.0}, {"date": "2018-09-19", "close": 29.02, "volume": 429525.0}, {"date": "2018-09-20", "close": 29.31, "volume": 378337.0}, {"date": "2018-09-21", "close": 29.23, "volume": 292429.0}, {"date": "2018-09-24", "close": 29.14, "volume": 254898.0}, {"date": "2018-09-25", "close": 29.23, "volume": 584808.0}, {"date": "2018-09-26", "close": 29.3, "volume": 419497.0}, {"date": "2018-09-27", "close": 29.15, "volume": 211888.0}, {"date": "2018-09-28", "close": 28.96, "volume": 407158.0}, {"date": "2018-10-01", "close": 29.0369, "volume": 373347.0}, {"date": "2018-10-02", "close": 28.85, "volume": 300513.0}, {"date": "2018-10-03", "close": 28.84, "volume": 147934.0}, {"date": "2018-10-04", "close": 28.47, "volume": 393062.0}, {"date": "2018-10-05", "close": 28.37, "volume": 396152.0}, {"date": "2018-10-08", "close": 28.22, "volume": 248400.0}, {"date": "2018-10-09", "close": 28.09, "volume": 159669.0}, {"date": "2018-10-10", "close": 27.61, "volume": 1186659.0}, {"date": "2018-10-11", "close": 27.33, "volume": 502458.0}, {"date": "2018-10-12", "close": 27.39, "volume": 711403.0}, {"date": "2018-10-15", "close": 27.3, "volume": 278635.0}, {"date": "2018-10-16", "close": 27.74, "volume": 397301.0}, {"date": "2018-10-17", "close": 27.56, "volume": 578603.0}, {"date": "2018-10-18", "close": 27.33, "volume": 346413.0}, {"date": "2018-10-19", "close": 27.32, "volume": 452973.0}, {"date": "2018-10-22", "close": 27.26, "volume": 226744.0}, {"date": "2018-10-23", "close": 26.93, "volume": 395014.0}, {"date": "2018-10-24", "close": 26.39, "volume": 393842.0}, {"date": "2018-10-25", "close": 26.6047, "volume": 455375.0}, {"date": "2018-10-26", "close": 26.46, "volume": 1035476.0}, {"date": "2018-10-29", "close": 26.29, "volume": 494975.0}, {"date": "2018-10-30", "close": 26.66, "volume": 3299822.0}, {"date": "2018-10-31", "close": 26.89, "volume": 955027.0}, {"date": "2018-11-01", "close": 27.15, "volume": 406931.0}, {"date": "2018-11-02", "close": 27.18, "volume": 1057384.0}, {"date": "2018-11-05", "close": 27.12, "volume": 189037.0}, {"date": "2018-11-06", "close": 27.23, "volume": 257176.0}, {"date": "2018-11-07", "close": 27.61, "volume": 503976.0}, {"date": "2018-11-08", "close": 27.44, "volume": 393984.0}, {"date": "2018-11-09", "close": 27.38, "volume": 240712.0}, {"date": "2018-11-12", "close": 26.99, "volume": 442026.0}, {"date": "2018-11-13", "close": 27.06, "volume": 1160201.0}, {"date": "2018-11-14", "close": 27.13, "volume": 497839.0}, {"date": "2018-11-15", "close": 27.17, "volume": 667081.0}, {"date": "2018-11-16", "close": 27.29, "volume": 313339.0}, {"date": "2018-11-19", "close": 27.05, "volume": 756078.0}, {"date": "2018-11-20", "close": 26.63, "volume": 747744.0}, {"date": "2018-11-21", "close": 26.96, "volume": 1030856.0}, {"date": "2018-11-23", "close": 26.81, "volume": 103504.0}, {"date": "2018-11-26", "close": 27.19, "volume": 562886.0}, {"date": "2018-11-27", "close": 27.09, "volume": 659929.0}, {"date": "2018-11-28", "close": 27.41, "volume": 1312343.0}, {"date": "2018-11-29", "close": 27.33, "volume": 768888.0}, {"date": "2018-11-30", "close": 27.27, "volume": 435325.0}, {"date": "2018-12-03", "close": 27.46, "volume": 786664.0}, {"date": "2018-12-04", "close": 26.89, "volume": 834989.0}, {"date": "2018-12-06", "close": 26.78, "volume": 1215644.0}, {"date": "2018-12-07", "close": 26.6, "volume": 1015456.0}, {"date": "2018-12-10", "close": 26.45, "volume": 1108070.0}, {"date": "2018-12-11", "close": 26.43, "volume": 922291.0}, {"date": "2018-12-12", "close": 26.74, "volume": 1452997.0}, {"date": "2018-12-13", "close": 26.73, "volume": 1531687.0}, {"date": "2018-12-14", "close": 26.4, "volume": 910833.0}, {"date": "2018-12-17", "close": 26.22, "volume": 914311.0}, {"date": "2018-12-18", "close": 26.23, "volume": 1422129.0}, {"date": "2018-12-19", "close": 26.02, "volume": 1530220.0}, {"date": "2018-12-20", "close": 25.69, "volume": 1127847.0}, {"date": "2018-12-21", "close": 25.28, "volume": 1290591.0}, {"date": "2018-12-24", "close": 25.02, "volume": 1906421.0}, {"date": "2018-12-26", "close": 25.64, "volume": 1027326.0}, {"date": "2018-12-27", "close": 25.64, "volume": 2138069.0}, {"date": "2018-12-28", "close": 25.75, "volume": 1922009.0}, {"date": "2018-12-31", "close": 25.8, "volume": 1555403.0}, {"date": "2019-01-02", "close": 25.75, "volume": 1020017.0}, {"date": "2019-01-03", "close": 25.66, "volume": 480684.0}, {"date": "2019-01-04", "close": 26.2745, "volume": 595133.0}, {"date": "2019-01-07", "close": 26.4, "volume": 371805.0}, {"date": "2019-01-08", "close": 26.55, "volume": 351373.0}, {"date": "2019-01-09", "close": 26.87, "volume": 403930.0}, {"date": "2019-01-10", "close": 27.0, "volume": 330596.0}, {"date": "2019-01-11", "close": 26.845, "volume": 218814.0}, {"date": "2019-01-14", "close": 26.74, "volume": 491885.0}, {"date": "2019-01-15", "close": 26.8, "volume": 433841.0}, {"date": "2019-01-16", "close": 26.93, "volume": 727787.0}, {"date": "2019-01-17", "close": 27.03, "volume": 573225.0}, {"date": "2019-01-18", "close": 27.21, "volume": 365043.0}, {"date": "2019-01-22", "close": 26.97, "volume": 568594.0}, {"date": "2019-01-23", "close": 27.08, "volume": 616439.0}, {"date": "2019-01-24", "close": 27.09, "volume": 682437.0}, {"date": "2019-01-25", "close": 27.3, "volume": 1126490.0}, {"date": "2019-01-28", "close": 27.24, "volume": 806314.0}, {"date": "2019-01-29", "close": 27.28, "volume": 869164.0}, {"date": "2019-01-30", "close": 27.52, "volume": 618003.0}, {"date": "2019-01-31", "close": 27.49, "volume": 869881.0}, {"date": "2019-02-01", "close": 27.54, "volume": 396061.0}, {"date": "2019-02-04", "close": 27.66, "volume": 1683604.0}, {"date": "2019-02-05", "close": 27.85, "volume": 837953.0}, {"date": "2019-02-06", "close": 27.69, "volume": 871177.0}, {"date": "2019-02-07", "close": 27.41, "volume": 1023369.0}, {"date": "2019-02-08", "close": 27.34, "volume": 504510.0}, {"date": "2019-02-11", "close": 27.28, "volume": 268955.0}, {"date": "2019-02-12", "close": 27.55, "volume": 866703.0}, {"date": "2019-02-13", "close": 27.51, "volume": 565810.0}, {"date": "2019-02-14", "close": 27.51, "volume": 302526.0}, {"date": "2019-02-15", "close": 27.84, "volume": 376587.0}, {"date": "2019-02-19", "close": 27.94, "volume": 500441.0}, {"date": "2019-02-20", "close": 28.0, "volume": 570952.0}, {"date": "2019-02-21", "close": 27.9, "volume": 661550.0}, {"date": "2019-02-22", "close": 28.0, "volume": 940378.0}, {"date": "2019-02-25", "close": 28.03, "volume": 500846.0}, {"date": "2019-02-26", "close": 28.15, "volume": 841439.0}, {"date": "2019-02-27", "close": 28.11, "volume": 362235.0}, {"date": "2019-02-28", "close": 28.06, "volume": 383260.0}, {"date": "2019-03-01", "close": 28.17, "volume": 407685.0}, {"date": "2019-03-04", "close": 28.1, "volume": 1055775.0}, {"date": "2019-03-05", "close": 28.12, "volume": 553841.0}, {"date": "2019-03-06", "close": 28.08, "volume": 477082.0}, {"date": "2019-03-07", "close": 27.79, "volume": 712574.0}, {"date": "2019-03-08", "close": 27.84, "volume": 352772.0}, {"date": "2019-03-11", "close": 27.99, "volume": 346636.0}, {"date": "2019-03-12", "close": 28.04, "volume": 397744.0}, {"date": "2019-03-13", "close": 28.21, "volume": 443843.0}, {"date": "2019-03-14", "close": 28.11, "volume": 362684.0}, {"date": "2019-03-15", "close": 28.32, "volume": 444652.0}, {"date": "2019-03-18", "close": 28.44, "volume": 384200.0}, {"date": "2019-03-19", "close": 28.45, "volume": 300156.0}, {"date": "2019-03-20", "close": 28.4, "volume": 550648.0}, {"date": "2019-03-21", "close": 28.45, "volume": 266555.0}, {"date": "2019-03-22", "close": 28.04, "volume": 334722.0}, {"date": "2019-03-25", "close": 28.05, "volume": 447870.0}, {"date": "2019-03-26", "close": 28.17, "volume": 202588.0}, {"date": "2019-03-27", "close": 28.07, "volume": 247260.0}, {"date": "2019-03-28", "close": 28.04, "volume": 359080.0}, {"date": "2019-03-29", "close": 28.17, "volume": 310908.0}, {"date": "2019-04-01", "close": 28.39, "volume": 641588.0}, {"date": "2019-04-02", "close": 28.35, "volume": 235582.0}, {"date": "2019-04-03", "close": 28.52, "volume": 452864.0}, {"date": "2019-04-04", "close": 28.46, "volume": 319984.0}, {"date": "2019-04-05", "close": 28.48, "volume": 290184.0}, {"date": "2019-04-08", "close": 28.52, "volume": 1313458.0}, {"date": "2019-04-09", "close": 28.36, "volume": 294845.0}, {"date": "2019-04-10", "close": 28.46, "volume": 374218.0}, {"date": "2019-04-11", "close": 28.45, "volume": 267613.0}, {"date": "2019-04-12", "close": 28.56, "volume": 227853.0}, {"date": "2019-04-15", "close": 28.55, "volume": 289157.0}, {"date": "2019-04-16", "close": 28.57, "volume": 558176.0}, {"date": "2019-04-17", "close": 28.56, "volume": 495561.0}, {"date": "2019-04-18", "close": 28.49, "volume": 563376.0}, {"date": "2019-04-22", "close": 28.46, "volume": 965382.0}, {"date": "2019-04-23", "close": 28.45, "volume": 294451.0}, {"date": "2019-04-24", "close": 28.25, "volume": 415603.0}, {"date": "2019-04-25", "close": 28.25, "volume": 267189.0}, {"date": "2019-04-26", "close": 28.38, "volume": 281146.0}, {"date": "2019-04-29", "close": 28.42, "volume": 334324.0}, {"date": "2019-04-30", "close": 28.47, "volume": 285877.0}, {"date": "2019-05-01", "close": 28.29, "volume": 288530.0}, {"date": "2019-05-02", "close": 28.26, "volume": 253408.0}, {"date": "2019-05-03", "close": 28.48, "volume": 251901.0}, {"date": "2019-05-06", "close": 28.19, "volume": 408693.0}, {"date": "2019-05-07", "close": 27.97, "volume": 438394.0}, {"date": "2019-05-08", "close": 27.96, "volume": 759741.0}, {"date": "2019-05-09", "close": 27.88, "volume": 357245.0}, {"date": "2019-05-10", "close": 28.02, "volume": 194864.0}, {"date": "2019-05-13", "close": 27.58, "volume": 490902.0}, {"date": "2019-05-14", "close": 27.76, "volume": 606103.0}, {"date": "2019-05-15", "close": 27.79, "volume": 299544.0}, {"date": "2019-05-16", "close": 27.96, "volume": 349002.0}, {"date": "2019-05-17", "close": 27.88, "volume": 242074.0}, {"date": "2019-05-20", "close": 27.8, "volume": 638181.0}, {"date": "2019-05-21", "close": 27.96, "volume": 236083.0}, {"date": "2019-05-22", "close": 27.84, "volume": 219401.0}, {"date": "2019-05-23", "close": 27.67, "volume": 322697.0}, {"date": "2019-05-24", "close": 27.93, "volume": 618385.0}, {"date": "2019-05-28", "close": 27.68, "volume": 266498.0}, {"date": "2019-05-29", "close": 27.51, "volume": 259683.0}, {"date": "2019-05-30", "close": 27.54, "volume": 729003.0}, {"date": "2019-05-31", "close": 27.4299, "volume": 201644.0}, {"date": "2019-06-03", "close": 27.58, "volume": 509206.0}, {"date": "2019-06-04", "close": 27.84, "volume": 394023.0}, {"date": "2019-06-05", "close": 27.85, "volume": 574724.0}, {"date": "2019-06-06", "close": 28.03, "volume": 381025.0}, {"date": "2019-06-07", "close": 28.36, "volume": 616579.0}, {"date": "2019-06-10", "close": 28.33, "volume": 331970.0}, {"date": "2019-06-11", "close": 28.4, "volume": 385279.0}, {"date": "2019-06-12", "close": 28.27, "volume": 234117.0}, {"date": "2019-06-13", "close": 28.28, "volume": 317547.0}, {"date": "2019-06-14", "close": 28.14, "volume": 278849.0}, {"date": "2019-06-17", "close": 28.13, "volume": 187448.0}, {"date": "2019-06-18", "close": 28.39, "volume": 487525.0}, {"date": "2019-06-19", "close": 28.55, "volume": 216684.0}, {"date": "2019-06-20", "close": 28.73, "volume": 1112195.0}, {"date": "2019-06-21", "close": 28.63, "volume": 276409.0}, {"date": "2019-06-24", "close": 28.67, "volume": 421604.0}, {"date": "2019-06-25", "close": 28.055, "volume": 245300.0}, {"date": "2019-06-26", "close": 28.05, "volume": 408356.0}, {"date": "2019-06-27", "close": 28.12, "volume": 391124.0}, {"date": "2019-06-28", "close": 28.16, "volume": 252695.0}, {"date": "2019-07-01", "close": 28.3, "volume": 671628.0}, {"date": "2019-07-02", "close": 28.42, "volume": 976058.0}, {"date": "2019-07-03", "close": 28.65, "volume": 145251.0}, {"date": "2019-07-05", "close": 28.49, "volume": 222163.0}, {"date": "2019-07-08", "close": 28.32, "volume": 598713.0}, {"date": "2019-07-09", "close": 28.23, "volume": 272540.0}, {"date": "2019-07-10", "close": 28.34, "volume": 785124.0}, {"date": "2019-07-11", "close": 28.32, "volume": 399608.0}, {"date": "2019-07-12", "close": 28.37, "volume": 259686.0}, {"date": "2019-07-15", "close": 28.4, "volume": 287172.0}, {"date": "2019-07-16", "close": 28.29, "volume": 425111.0}, {"date": "2019-07-17", "close": 28.25, "volume": 236669.0}, {"date": "2019-07-18", "close": 28.29, "volume": 344652.0}, {"date": "2019-07-19", "close": 28.21, "volume": 240844.0}, {"date": "2019-07-22", "close": 28.19, "volume": 484650.0}, {"date": "2019-07-23", "close": 28.26, "volume": 333717.0}, {"date": "2019-07-24", "close": 28.23, "volume": 496518.0}, {"date": "2019-07-25", "close": 28.0, "volume": 424626.0}, {"date": "2019-07-26", "close": 28.01, "volume": 341088.0}, {"date": "2019-07-29", "close": 28.06, "volume": 306373.0}, {"date": "2019-07-30", "close": 27.76, "volume": 706458.0}, {"date": "2019-07-31", "close": 27.57, "volume": 522874.0}, {"date": "2019-08-01", "close": 27.47, "volume": 308344.0}, {"date": "2019-08-02", "close": 27.36, "volume": 409137.0}, {"date": "2019-08-05", "close": 26.81, "volume": 1608048.0}, {"date": "2019-08-06", "close": 27.0, "volume": 631493.0}, {"date": "2019-08-07", "close": 27.09, "volume": 230546.0}, {"date": "2019-08-08", "close": 27.39, "volume": 388938.0}, {"date": "2019-08-09", "close": 27.22, "volume": 185280.0}, {"date": "2019-08-12", "close": 26.99, "volume": 222215.0}, {"date": "2019-08-13", "close": 27.24, "volume": 218135.0}, {"date": "2019-08-14", "close": 26.54, "volume": 402643.0}, {"date": "2019-08-15", "close": 26.59, "volume": 370777.0}, {"date": "2019-08-16", "close": 26.92, "volume": 192857.0}, {"date": "2019-08-19", "close": 27.06, "volume": 160535.0}, {"date": "2019-08-20", "close": 26.97, "volume": 403766.0}, {"date": "2019-08-21", "close": 27.07, "volume": 330067.0}, {"date": "2019-08-22", "close": 27.02, "volume": 266346.0}, {"date": "2019-08-23", "close": 26.78, "volume": 415738.0}, {"date": "2019-08-26", "close": 26.91, "volume": 333291.0}, {"date": "2019-08-27", "close": 26.84, "volume": 861625.0}, {"date": "2019-08-28", "close": 26.83, "volume": 828454.0}, {"date": "2019-08-29", "close": 27.02, "volume": 288371.0}, {"date": "2019-08-30", "close": 27.07, "volume": 433747.0}, {"date": "2019-09-03", "close": 27.03, "volume": 250459.0}, {"date": "2019-09-04", "close": 27.31, "volume": 420361.0}, {"date": "2019-09-05", "close": 27.43, "volume": 1287722.0}, {"date": "2019-09-06", "close": 27.52, "volume": 274366.0}, {"date": "2019-09-09", "close": 27.53, "volume": 343332.0}, {"date": "2019-09-10", "close": 27.58, "volume": 250334.0}, {"date": "2019-09-11", "close": 27.72, "volume": 343624.0}, {"date": "2019-09-12", "close": 27.8, "volume": 368987.0}, {"date": "2019-09-13", "close": 27.96, "volume": 167264.0}, {"date": "2019-09-16", "close": 27.77, "volume": 348027.0}, {"date": "2019-09-17", "close": 27.91, "volume": 483622.0}, {"date": "2019-09-18", "close": 27.82, "volume": 247669.0}, {"date": "2019-09-19", "close": 27.96, "volume": 573966.0}, {"date": "2019-09-20", "close": 27.92, "volume": 582323.0}, {"date": "2019-09-23", "close": 27.9, "volume": 385395.0}, {"date": "2019-09-24", "close": 27.87, "volume": 797762.0}, {"date": "2019-09-25", "close": 27.79, "volume": 214115.0}, {"date": "2019-09-26", "close": 27.84, "volume": 382843.0}, {"date": "2019-09-27", "close": 27.8, "volume": 218243.0}, {"date": "2019-09-30", "close": 27.88, "volume": 306157.0}, {"date": "2019-10-01", "close": 27.7, "volume": 229783.0}, {"date": "2019-10-02", "close": 27.23, "volume": 278375.0}, {"date": "2019-10-03", "close": 27.27, "volume": 1258630.0}, {"date": "2019-10-04", "close": 27.5, "volume": 531962.0}, {"date": "2019-10-07", "close": 27.5, "volume": 614081.0}, {"date": "2019-10-08", "close": 27.21, "volume": 599508.0}, {"date": "2019-10-09", "close": 27.39, "volume": 379923.0}, {"date": "2019-10-10", "close": 27.5, "volume": 566925.0}, {"date": "2019-10-11", "close": 27.95, "volume": 267061.0}, {"date": "2019-10-14", "close": 27.89, "volume": 184547.0}, {"date": "2019-10-15", "close": 28.16, "volume": 1366030.0}, {"date": "2019-10-16", "close": 28.18, "volume": 3998428.0}, {"date": "2019-10-17", "close": 28.3, "volume": 724846.0}, {"date": "2019-10-18", "close": 28.24, "volume": 749939.0}, {"date": "2019-10-21", "close": 28.42, "volume": 275607.0}, {"date": "2019-10-22", "close": 28.38, "volume": 366826.0}, {"date": "2019-10-23", "close": 28.49, "volume": 229775.0}, {"date": "2019-10-24", "close": 28.48, "volume": 203805.0}, {"date": "2019-10-25", "close": 28.51, "volume": 259743.0}, {"date": "2019-10-28", "close": 28.59, "volume": 183610.0}, {"date": "2019-10-29", "close": 28.54, "volume": 208038.0}, {"date": "2019-10-30", "close": 28.68, "volume": 236668.0}, {"date": "2019-10-31", "close": 28.58, "volume": 267314.0}, {"date": "2019-11-01", "close": 28.8, "volume": 279745.0}, {"date": "2019-11-04", "close": 28.88, "volume": 1691860.0}, {"date": "2019-11-05", "close": 28.9, "volume": 463370.0}, {"date": "2019-11-06", "close": 28.85, "volume": 313950.0}, {"date": "2019-11-07", "close": 28.99, "volume": 231855.0}, {"date": "2019-11-08", "close": 28.91, "volume": 187502.0}, {"date": "2019-11-11", "close": 28.93, "volume": 121018.0}, {"date": "2019-11-12", "close": 28.9, "volume": 389624.0}, {"date": "2019-11-13", "close": 28.84, "volume": 1288704.0}, {"date": "2019-11-14", "close": 28.81, "volume": 1178142.0}, {"date": "2019-11-15", "close": 28.98, "volume": 287328.0}, {"date": "2019-11-18", "close": 29.0, "volume": 328096.0}, {"date": "2019-11-19", "close": 28.98, "volume": 321851.0}, {"date": "2019-11-20", "close": 28.84, "volume": 319969.0}, {"date": "2019-11-21", "close": 28.83, "volume": 296365.0}, {"date": "2019-11-22", "close": 28.83, "volume": 245743.0}, {"date": "2019-11-25", "close": 29.01, "volume": 174350.0}, {"date": "2019-11-26", "close": 29.09, "volume": 283969.0}, {"date": "2019-11-27", "close": 29.2, "volume": 142138.0}, {"date": "2019-11-29", "close": 29.03, "volume": 100931.0}, {"date": "2019-12-02", "close": 28.92, "volume": 211340.0}, {"date": "2019-12-03", "close": 28.83, "volume": 278458.0}, {"date": "2019-12-04", "close": 29.03, "volume": 346033.0}, {"date": "2019-12-05", "close": 29.04, "volume": 218843.0}, {"date": "2019-12-06", "close": 29.24, "volume": 207626.0}, {"date": "2019-12-09", "close": 29.12, "volume": 1229527.0}, {"date": "2019-12-10", "close": 29.12, "volume": 290174.0}, {"date": "2019-12-11", "close": 29.24, "volume": 250590.0}, {"date": "2019-12-12", "close": 29.29, "volume": 228387.0}, {"date": "2019-12-13", "close": 29.43, "volume": 240939.0}, {"date": "2019-12-16", "close": 29.7, "volume": 209323.0}, {"date": "2019-12-17", "close": 29.58, "volume": 234242.0}, {"date": "2019-12-18", "close": 29.55, "volume": 576268.0}, {"date": "2019-12-19", "close": 29.57, "volume": 329550.0}, {"date": "2019-12-20", "close": 29.22, "volume": 252797.0}, {"date": "2019-12-23", "close": 29.27, "volume": 707867.0}, {"date": "2019-12-24", "close": 29.26, "volume": 283521.0}, {"date": "2019-12-26", "close": 29.41, "volume": 203882.0}, {"date": "2019-12-27", "close": 29.46, "volume": 307868.0}, {"date": "2019-12-30", "close": 29.27, "volume": 270092.0}, {"date": "2019-12-31", "close": 29.37, "volume": 269709.0}, {"date": "2020-01-02", "close": 29.51, "volume": 1359005.0}, {"date": "2020-01-03", "close": 29.24, "volume": 991571.0}, {"date": "2020-01-06", "close": 29.35, "volume": 370303.0}, {"date": "2020-01-07", "close": 29.33, "volume": 396303.0}, {"date": "2020-01-08", "close": 29.4, "volume": 328822.0}, {"date": "2020-01-09", "close": 29.42, "volume": 526656.0}, {"date": "2020-01-10", "close": 29.34, "volume": 531813.0}, {"date": "2020-01-13", "close": 29.5, "volume": 274859.0}, {"date": "2020-01-14", "close": 29.51, "volume": 279821.0}, {"date": "2020-01-15", "close": 29.47, "volume": 405099.0}, {"date": "2020-01-16", "close": 29.62, "volume": 338751.0}, {"date": "2020-01-17", "close": 29.71, "volume": 446592.0}, {"date": "2020-01-21", "close": 29.58, "volume": 427652.0}, {"date": "2020-01-22", "close": 29.67, "volume": 278187.0}, {"date": "2020-01-23", "close": 29.54, "volume": 279432.0}, {"date": "2020-01-24", "close": 29.42, "volume": 453916.0}, {"date": "2020-01-27", "close": 28.91, "volume": 530419.0}, {"date": "2020-01-28", "close": 29.16, "volume": 655927.0}, {"date": "2020-01-29", "close": 29.16, "volume": 435176.0}, {"date": "2020-01-30", "close": 29.1, "volume": 672114.0}, {"date": "2020-01-31", "close": 28.72, "volume": 622868.0}, {"date": "2020-02-03", "close": 28.7, "volume": 393024.0}, {"date": "2020-02-04", "close": 29.05, "volume": 588400.0}, {"date": "2020-02-05", "close": 29.29, "volume": 451038.0}, {"date": "2020-02-06", "close": 29.29, "volume": 425068.0}, {"date": "2020-02-07", "close": 29.06, "volume": 328150.0}, {"date": "2020-02-10", "close": 29.1, "volume": 266730.0}, {"date": "2020-02-11", "close": 29.22, "volume": 372273.0}, {"date": "2020-02-12", "close": 29.29, "volume": 401803.0}, {"date": "2020-02-13", "close": 29.1, "volume": 926143.0}, {"date": "2020-02-14", "close": 29.17, "volume": 717298.0}, {"date": "2020-02-18", "close": 29.08, "volume": 438271.0}, {"date": "2020-02-19", "close": 29.19, "volume": 294435.0}, {"date": "2020-02-20", "close": 28.97, "volume": 517197.0}, {"date": "2020-02-21", "close": 28.89, "volume": 357390.0}, {"date": "2020-02-24", "close": 27.91, "volume": 560943.0}, {"date": "2020-02-25", "close": 27.46, "volume": 414895.0}, {"date": "2020-02-26", "close": 27.38, "volume": 1623213.0}, {"date": "2020-02-27", "close": 26.59, "volume": 2182173.0}, {"date": "2020-02-28", "close": 26.28, "volume": 2664711.0}, {"date": "2020-03-02", "close": 26.68, "volume": 3550188.0}, {"date": "2020-03-03", "close": 26.52, "volume": 2005724.0}, {"date": "2020-03-04", "close": 27.23, "volume": 932857.0}, {"date": "2020-03-05", "close": 26.58, "volume": 937885.0}, {"date": "2020-03-06", "close": 26.26, "volume": 635992.0}, {"date": "2020-03-09", "close": 24.24, "volume": 1289381.0}, {"date": "2020-03-10", "close": 24.91, "volume": 4044710.0}, {"date": "2020-03-11", "close": 23.72, "volume": 1884477.0}, {"date": "2020-03-12", "close": 20.97, "volume": 1706169.0}, {"date": "2020-03-13", "close": 22.15, "volume": 2061310.0}, {"date": "2020-03-16", "close": 19.71, "volume": 2043503.0}, {"date": "2020-03-17", "close": 20.46, "volume": 3505885.0}, {"date": "2020-03-18", "close": 19.34, "volume": 1350691.0}, {"date": "2020-03-19", "close": 19.68, "volume": 1835437.0}, {"date": "2020-03-20", "close": 19.47, "volume": 1398887.0}, {"date": "2020-03-23", "close": 19.02, "volume": 1724179.0}, {"date": "2020-03-24", "close": 20.57, "volume": 1488094.0}, {"date": "2020-03-25", "close": 21.24, "volume": 3909513.0}, {"date": "2020-03-26", "close": 22.26, "volume": 1769809.0}, {"date": "2020-03-27", "close": 21.72, "volume": 1154211.0}, {"date": "2020-03-30", "close": 22.19, "volume": 1456894.0}, {"date": "2020-03-31", "close": 22.04, "volume": 1369023.0}, {"date": "2020-04-01", "close": 21.13, "volume": 1242721.0}, {"date": "2020-04-02", "close": 21.54, "volume": 1258162.0}, {"date": "2020-04-03", "close": 20.95, "volume": 1060437.0}, {"date": "2020-04-06", "close": 22.11, "volume": 1498390.0}, {"date": "2020-04-07", "close": 22.24, "volume": 826801.0}, {"date": "2020-04-08", "close": 22.48, "volume": 571161.0}, {"date": "2020-04-09", "close": 22.98, "volume": 1654587.0}, {"date": "2020-04-13", "close": 22.88, "volume": 1151596.0}, {"date": "2020-04-14", "close": 23.12, "volume": 1073255.0}, {"date": "2020-04-15", "close": 22.41, "volume": 1188498.0}, {"date": "2020-04-16", "close": 22.33, "volume": 1616464.0}, {"date": "2020-04-17", "close": 22.9, "volume": 1732333.0}, {"date": "2020-04-20", "close": 22.52, "volume": 660209.0}, {"date": "2020-04-21", "close": 22.13, "volume": 698314.0}, {"date": "2020-04-22", "close": 22.46, "volume": 754627.0}, {"date": "2020-04-23", "close": 22.5, "volume": 452835.0}, {"date": "2020-04-24", "close": 22.76, "volume": 878498.0}, {"date": "2020-04-27", "close": 23.06, "volume": 1016889.0}, {"date": "2020-04-28", "close": 23.28, "volume": 511293.0}, {"date": "2020-04-29", "close": 23.91, "volume": 635473.0}, {"date": "2020-04-30", "close": 23.45, "volume": 1154533.0}, {"date": "2020-05-01", "close": 22.91, "volume": 760113.0}, {"date": "2020-05-04", "close": 22.86, "volume": 601532.0}, {"date": "2020-05-05", "close": 22.88, "volume": 480263.0}, {"date": "2020-05-06", "close": 22.71, "volume": 575047.0}, {"date": "2020-05-07", "close": 23.0, "volume": 618415.0}, {"date": "2020-05-08", "close": 23.34, "volume": 583736.0}, {"date": "2020-05-11", "close": 23.36, "volume": 483985.0}, {"date": "2020-05-12", "close": 23.03, "volume": 701242.0}, {"date": "2020-05-13", "close": 22.74, "volume": 1016697.0}, {"date": "2020-05-14", "close": 22.56, "volume": 1019216.0}, {"date": "2020-05-15", "close": 22.51, "volume": 851957.0}, {"date": "2020-05-18", "close": 23.38, "volume": 757187.0}, {"date": "2020-05-19", "close": 23.08, "volume": 727368.0}, {"date": "2020-05-20", "close": 23.42, "volume": 637292.0}, {"date": "2020-05-21", "close": 23.22, "volume": 493140.0}, {"date": "2020-05-22", "close": 23.2, "volume": 561777.0}, {"date": "2020-05-26", "close": 23.93, "volume": 275501.0}, {"date": "2020-05-27", "close": 24.22, "volume": 512389.0}, {"date": "2020-05-28", "close": 24.38, "volume": 449106.0}, {"date": "2020-05-29", "close": 24.29, "volume": 584925.0}, {"date": "2020-06-01", "close": 24.84, "volume": 652859.0}, {"date": "2020-06-02", "close": 25.16, "volume": 2448928.0}, {"date": "2020-06-03", "close": 25.79, "volume": 818014.0}, {"date": "2020-06-04", "close": 25.69, "volume": 3166687.0}, {"date": "2020-06-05", "close": 26.19, "volume": 688168.0}, {"date": "2020-06-08", "close": 26.59, "volume": 1397708.0}, {"date": "2020-06-09", "close": 26.19, "volume": 542004.0}, {"date": "2020-06-10", "close": 26.07, "volume": 385947.0}, {"date": "2020-06-11", "close": 24.68, "volume": 548684.0}, {"date": "2020-06-12", "close": 25.09, "volume": 646158.0}, {"date": "2020-06-15", "close": 25.21, "volume": 594452.0}, {"date": "2020-06-16", "close": 25.44, "volume": 345594.0}, {"date": "2020-06-17", "close": 25.46, "volume": 296192.0}, {"date": "2020-06-18", "close": 25.29, "volume": 268722.0}, {"date": "2020-06-19", "close": 25.07, "volume": 237423.0}, {"date": "2020-06-22", "close": 25.36, "volume": 366654.0}, {"date": "2020-06-23", "close": 25.46, "volume": 273092.0}, {"date": "2020-06-24", "close": 24.85, "volume": 549318.0}, {"date": "2020-06-25", "close": 24.74, "volume": 493028.0}, {"date": "2020-06-26", "close": 24.37, "volume": 851984.0}, {"date": "2020-06-29", "close": 24.55, "volume": 527466.0}, {"date": "2020-06-30", "close": 24.62, "volume": 454330.0}, {"date": "2020-07-01", "close": 24.66, "volume": 599515.0}, {"date": "2020-07-02", "close": 24.85, "volume": 321614.0}, {"date": "2020-07-06", "close": 25.13, "volume": 2135505.0}, {"date": "2020-07-07", "close": 24.8, "volume": 1037689.0}, {"date": "2020-07-08", "close": 24.97, "volume": 671234.0}, {"date": "2020-07-09", "close": 24.62, "volume": 277723.0}, {"date": "2020-07-10", "close": 24.92, "volume": 302107.0}, {"date": "2020-07-13", "close": 24.77, "volume": 628719.0}, {"date": "2020-07-14", "close": 25.2, "volume": 470402.0}, {"date": "2020-07-15", "close": 25.48, "volume": 352637.0}, {"date": "2020-07-16", "close": 25.41, "volume": 309291.0}, {"date": "2020-07-17", "close": 25.48, "volume": 204867.0}, {"date": "2020-07-20", "close": 25.59, "volume": 257089.0}, {"date": "2020-07-21", "close": 25.62, "volume": 298645.0}, {"date": "2020-07-22", "close": 25.71, "volume": 383020.0}, {"date": "2020-07-23", "close": 25.5, "volume": 422989.0}, {"date": "2020-07-24", "close": 25.45, "volume": 331166.0}, {"date": "2020-07-27", "close": 25.72, "volume": 461648.0}, {"date": "2020-07-28", "close": 25.6, "volume": 925310.0}, {"date": "2020-07-29", "close": 25.81, "volume": 266940.0}, {"date": "2020-07-30", "close": 25.51, "volume": 281479.0}, {"date": "2020-07-31", "close": 25.07, "volume": 349720.0}, {"date": "2020-08-03", "close": 25.39, "volume": 336200.0}, {"date": "2020-08-04", "close": 25.59, "volume": 420627.0}, {"date": "2020-08-05", "close": 25.78, "volume": 396044.0}, {"date": "2020-08-06", "close": 25.8, "volume": 1166379.0}, {"date": "2020-08-07", "close": 25.72, "volume": 613727.0}, {"date": "2020-08-10", "close": 25.89, "volume": 835440.0}, {"date": "2020-08-11", "close": 26.04, "volume": 372124.0}, {"date": "2020-08-12", "close": 26.54, "volume": 400734.0}, {"date": "2020-08-13", "close": 26.4, "volume": 422039.0}, {"date": "2020-08-14", "close": 26.27, "volume": 169476.0}, {"date": "2020-08-17", "close": 26.44, "volume": 192277.0}, {"date": "2020-08-18", "close": 26.42, "volume": 244564.0}, {"date": "2020-08-19", "close": 26.3, "volume": 239197.0}, {"date": "2020-08-20", "close": 26.28, "volume": 295352.0}, {"date": "2020-08-21", "close": 26.15, "volume": 250455.0}, {"date": "2020-08-24", "close": 26.45, "volume": 479381.0}, {"date": "2020-08-25", "close": 26.46, "volume": 530351.0}, {"date": "2020-08-26", "close": 26.61, "volume": 291931.0}, {"date": "2020-08-27", "close": 26.38, "volume": 429276.0}, {"date": "2020-08-28", "close": 26.57, "volume": 439753.0}, {"date": "2020-08-31", "close": 26.33, "volume": 420038.0}, {"date": "2020-09-01", "close": 26.3, "volume": 359026.0}, {"date": "2020-09-02", "close": 26.6, "volume": 562726.0}, {"date": "2020-09-03", "close": 26.05, "volume": 1288095.0}, {"date": "2020-09-04", "close": 26.13, "volume": 433122.0}, {"date": "2020-09-08", "close": 25.85, "volume": 479880.0}, {"date": "2020-09-09", "close": 26.33, "volume": 537473.0}, {"date": "2020-09-10", "close": 26.0, "volume": 443096.0}, {"date": "2020-09-11", "close": 26.19, "volume": 416061.0}, {"date": "2020-09-14", "close": 26.32, "volume": 288477.0}, {"date": "2020-09-15", "close": 26.46, "volume": 320829.0}, {"date": "2020-09-16", "close": 26.4, "volume": 312999.0}, {"date": "2020-09-17", "close": 26.48, "volume": 507622.0}, {"date": "2020-09-18", "close": 26.38, "volume": 322585.0}, {"date": "2020-09-21", "close": 25.87, "volume": 437038.0}, {"date": "2020-09-22", "close": 25.91, "volume": 419917.0}, {"date": "2020-09-23", "close": 25.6, "volume": 300114.0}, {"date": "2020-09-24", "close": 25.63, "volume": 583607.0}, {"date": "2020-09-25", "close": 25.7, "volume": 328759.0}, {"date": "2020-09-28", "close": 26.04, "volume": 275673.0}, {"date": "2020-09-29", "close": 26.0, "volume": 360323.0}, {"date": "2020-09-30", "close": 25.88, "volume": 608948.0}, {"date": "2020-10-01", "close": 26.04, "volume": 358498.0}, {"date": "2020-10-02", "close": 25.99, "volume": 384927.0}, {"date": "2020-10-05", "close": 26.36, "volume": 513351.0}, {"date": "2020-10-06", "close": 26.11, "volume": 323832.0}, {"date": "2020-10-07", "close": 26.23, "volume": 1567395.0}, {"date": "2020-10-08", "close": 26.39, "volume": 1097246.0}, {"date": "2020-10-09", "close": 26.53, "volume": 580653.0}, {"date": "2020-10-12", "close": 26.66, "volume": 389840.0}, {"date": "2020-10-13", "close": 26.43, "volume": 832713.0}, {"date": "2020-10-14", "close": 26.39, "volume": 656653.0}, {"date": "2020-10-15", "close": 26.12, "volume": 642957.0}, {"date": "2020-10-16", "close": 26.19, "volume": 518229.0}, {"date": "2020-10-19", "close": 26.06, "volume": 740992.0}, {"date": "2020-10-20", "close": 26.19, "volume": 717521.0}, {"date": "2020-10-21", "close": 26.16, "volume": 683661.0}, {"date": "2020-10-22", "close": 26.16, "volume": 499151.0}, {"date": "2020-10-23", "close": 26.28, "volume": 571328.0}, {"date": "2020-10-26", "close": 25.94, "volume": 527796.0}, {"date": "2020-10-27", "close": 25.79, "volume": 666716.0}, {"date": "2020-10-28", "close": 25.07, "volume": 775337.0}, {"date": "2020-10-29", "close": 25.17, "volume": 462632.0}, {"date": "2020-10-30", "close": 25.02, "volume": 321428.0}, {"date": "2020-11-02", "close": 25.3, "volume": 422022.0}, {"date": "2020-11-03", "close": 25.88, "volume": 782196.0}, {"date": "2020-11-04", "close": 26.07, "volume": 915296.0}, {"date": "2020-11-05", "close": 26.57, "volume": 720758.0}, {"date": "2020-11-06", "close": 26.66, "volume": 355948.0}, {"date": "2020-11-09", "close": 27.09, "volume": 1019891.0}, {"date": "2020-11-10", "close": 27.2, "volume": 637056.0}, {"date": "2020-11-11", "close": 27.38, "volume": 517357.0}, {"date": "2020-11-12", "close": 27.12, "volume": 323338.0}, {"date": "2020-11-13", "close": 27.39, "volume": 199402.0}, {"date": "2020-11-16", "close": 27.66, "volume": 605073.0}, {"date": "2020-11-17", "close": 27.68, "volume": 594853.0}, {"date": "2020-11-18", "close": 27.55, "volume": 337881.0}, {"date": "2020-11-19", "close": 27.69, "volume": 377282.0}, {"date": "2020-11-20", "close": 27.77, "volume": 214794.0}, {"date": "2020-11-23", "close": 27.74, "volume": 524712.0}, {"date": "2020-11-24", "close": 28.02, "volume": 327948.0}, {"date": "2020-11-25", "close": 28.01, "volume": 354525.0}, {"date": "2020-11-27", "close": 28.16, "volume": 103193.0}, {"date": "2020-11-30", "close": 27.63, "volume": 527176.0}, {"date": "2020-12-01", "close": 28.01, "volume": 468777.0}, {"date": "2020-12-02", "close": 28.04, "volume": 315658.0}, {"date": "2020-12-03", "close": 28.14, "volume": 302917.0}, {"date": "2020-12-04", "close": 28.27, "volume": 439732.0}, {"date": "2020-12-07", "close": 28.12, "volume": 705979.0}, {"date": "2020-12-08", "close": 28.17, "volume": 476995.0}, {"date": "2020-12-09", "close": 28.23, "volume": 614742.0}, {"date": "2020-12-10", "close": 28.31, "volume": 711144.0}, {"date": "2020-12-11", "close": 28.26, "volume": 591072.0}, {"date": "2020-12-14", "close": 28.32, "volume": 342490.0}, {"date": "2020-12-15", "close": 28.47, "volume": 220249.0}, {"date": "2020-12-16", "close": 28.57, "volume": 465538.0}, {"date": "2020-12-17", "close": 28.69, "volume": 1389947.0}, {"date": "2020-12-18", "close": 28.66, "volume": 345198.0}, {"date": "2020-12-21", "close": 28.34, "volume": 616828.0}, {"date": "2020-12-22", "close": 28.25, "volume": 360791.0}, {"date": "2020-12-23", "close": 28.05, "volume": 309653.0}, {"date": "2020-12-24", "close": 28.06, "volume": 162297.0}, {"date": "2020-12-28", "close": 28.22, "volume": 838649.0}, {"date": "2020-12-29", "close": 28.4, "volume": 499038.0}, {"date": "2020-12-30", "close": 28.46, "volume": 317087.0}, {"date": "2020-12-31", "close": 28.31, "volume": 295626.0}, {"date": "2021-01-04", "close": 28.43, "volume": 564258.0}, {"date": "2021-01-05", "close": 28.7, "volume": 327010.0}, {"date": "2021-01-06", "close": 28.98, "volume": 379113.0}, {"date": "2021-01-07", "close": 29.01, "volume": 277318.0}, {"date": "2021-01-08", "close": 29.2, "volume": 258375.0}, {"date": "2021-01-11", "close": 28.84, "volume": 441427.0}, {"date": "2021-01-12", "close": 28.95, "volume": 479021.0}, {"date": "2021-01-13", "close": 28.98, "volume": 274128.0}, {"date": "2021-01-14", "close": 29.14, "volume": 1926425.0}, {"date": "2021-01-15", "close": 28.82, "volume": 819338.0}, {"date": "2021-01-19", "close": 28.91, "volume": 613762.0}, {"date": "2021-01-20", "close": 29.09, "volume": 934312.0}, {"date": "2021-01-21", "close": 29.12, "volume": 857856.0}, {"date": "2021-01-22", "close": 28.98, "volume": 579386.0}, {"date": "2021-01-25", "close": 29.0, "volume": 930968.0}, {"date": "2021-01-26", "close": 29.05, "volume": 1371684.0}, {"date": "2021-01-27", "close": 28.53, "volume": 445810.0}, {"date": "2021-01-28", "close": 28.72, "volume": 353478.0}, {"date": "2021-01-29", "close": 28.2, "volume": 626806.0}, {"date": "2021-02-01", "close": 28.46, "volume": 611040.0}, {"date": "2021-02-02", "close": 28.68, "volume": 670258.0}, {"date": "2021-02-03", "close": 28.69, "volume": 493483.0}, {"date": "2021-02-04", "close": 28.7, "volume": 466591.0}, {"date": "2021-02-05", "close": 28.82, "volume": 329172.0}, {"date": "2021-02-08", "close": 28.99, "volume": 316800.0}, {"date": "2021-02-09", "close": 29.12, "volume": 945404.0}, {"date": "2021-02-10", "close": 29.07, "volume": 569196.0}, {"date": "2021-02-11", "close": 29.25, "volume": 1349450.0}, {"date": "2021-02-12", "close": 29.32, "volume": 205088.0}, {"date": "2021-02-16", "close": 29.35, "volume": 530817.0}, {"date": "2021-02-17", "close": 29.22, "volume": 228191.0}, {"date": "2021-02-18", "close": 29.08, "volume": 404939.0}, {"date": "2021-02-19", "close": 29.1, "volume": 235808.0}, {"date": "2021-02-22", "close": 29.07, "volume": 643615.0}, {"date": "2021-02-23", "close": 29.12, "volume": 280226.0}, {"date": "2021-02-24", "close": 29.19, "volume": 379312.0}, {"date": "2021-02-25", "close": 28.83, "volume": 476847.0}, {"date": "2021-02-26", "close": 28.36, "volume": 339368.0}, {"date": "2021-03-01", "close": 28.85, "volume": 255902.0}, {"date": "2021-03-02", "close": 28.87, "volume": 419951.0}, {"date": "2021-03-03", "close": 28.74, "volume": 576875.0}, {"date": "2021-03-04", "close": 28.58, "volume": 662419.0}, {"date": "2021-03-05", "close": 28.86, "volume": 327983.0}, {"date": "2021-03-08", "close": 28.77, "volume": 218615.0}, {"date": "2021-03-09", "close": 29.11, "volume": 222266.0}, {"date": "2021-03-10", "close": 29.31, "volume": 426476.0}, {"date": "2021-03-11", "close": 29.47, "volume": 228320.0}, {"date": "2021-03-12", "close": 29.54, "volume": 164070.0}, {"date": "2021-03-15", "close": 29.58, "volume": 233815.0}, {"date": "2021-03-16", "close": 29.7, "volume": 215111.0}, {"date": "2021-03-17", "close": 29.79, "volume": 326843.0}, {"date": "2021-03-18", "close": 29.63, "volume": 312454.0}, {"date": "2021-03-19", "close": 29.8, "volume": 270103.0}, {"date": "2021-03-22", "close": 29.92, "volume": 214702.0}, {"date": "2021-03-23", "close": 29.66, "volume": 211538.0}, {"date": "2021-03-24", "close": 29.51, "volume": 183515.0}, {"date": "2021-03-25", "close": 29.64, "volume": 643117.0}, {"date": "2021-03-26", "close": 30.0, "volume": 336199.0}, {"date": "2021-03-29", "close": 29.94, "volume": 177982.0}, {"date": "2021-03-30", "close": 29.88, "volume": 322477.0}, {"date": "2021-03-31", "close": 29.7, "volume": 318409.0}, {"date": "2021-04-01", "close": 30.02, "volume": 283053.0}, {"date": "2021-04-05", "close": 30.32, "volume": 510473.0}, {"date": "2021-04-06", "close": 30.09, "volume": 198260.0}, {"date": "2021-04-07", "close": 30.21, "volume": 615733.0}, {"date": "2021-04-08", "close": 30.32, "volume": 380474.0}, {"date": "2021-04-09", "close": 30.36, "volume": 176179.0}, {"date": "2021-04-12", "close": 30.24, "volume": 216641.0}, {"date": "2021-04-13", "close": 30.38, "volume": 224736.0}, {"date": "2021-04-14", "close": 30.37, "volume": 230308.0}, {"date": "2021-04-15", "close": 30.59, "volume": 982641.0}, {"date": "2021-04-16", "close": 30.77, "volume": 288861.0}, {"date": "2021-04-19", "close": 30.8, "volume": 445591.0}, {"date": "2021-04-20", "close": 30.44, "volume": 418088.0}, {"date": "2021-04-21", "close": 30.68, "volume": 767180.0}, {"date": "2021-04-22", "close": 30.48, "volume": 446663.0}, {"date": "2021-04-23", "close": 30.76, "volume": 130137.0}, {"date": "2021-04-26", "close": 30.78, "volume": 161337.0}, {"date": "2021-04-27", "close": 30.66, "volume": 376400.0}, {"date": "2021-04-28", "close": 30.745, "volume": 476345.0}, {"date": "2021-04-29", "close": 30.75, "volume": 401366.0}, {"date": "2021-04-30", "close": 30.44, "volume": 289679.0}, {"date": "2021-05-03", "close": 30.75, "volume": 344691.0}, {"date": "2021-05-04", "close": 30.49, "volume": 1287421.0}, {"date": "2021-05-05", "close": 30.78, "volume": 378175.0}, {"date": "2021-05-06", "close": 30.99, "volume": 380756.0}, {"date": "2021-05-07", "close": 31.33, "volume": 405548.0}, {"date": "2021-05-10", "close": 31.3, "volume": 414150.0}, {"date": "2021-05-11", "close": 31.01, "volume": 518819.0}, {"date": "2021-05-12", "close": 30.5, "volume": 387492.0}, {"date": "2021-05-13", "close": 30.71, "volume": 314635.0}, {"date": "2021-05-14", "close": 31.09, "volume": 262755.0}, {"date": "2021-05-17", "close": 31.12, "volume": 460269.0}, {"date": "2021-05-18", "close": 31.18, "volume": 265910.0}, {"date": "2021-05-19", "close": 30.94, "volume": 416960.0}, {"date": "2021-05-20", "close": 31.36, "volume": 213715.0}, {"date": "2021-05-21", "close": 31.29, "volume": 256930.0}, {"date": "2021-05-24", "close": 31.45, "volume": 155418.0}, {"date": "2021-05-25", "close": 31.38, "volume": 231524.0}, {"date": "2021-05-26", "close": 31.36, "volume": 436772.0}, {"date": "2021-05-27", "close": 31.49, "volume": 240128.0}, {"date": "2021-05-28", "close": 31.5, "volume": 149296.0}, {"date": "2021-06-01", "close": 31.54, "volume": 279318.0}, {"date": "2021-06-02", "close": 31.64, "volume": 188324.0}, {"date": "2021-06-03", "close": 31.48, "volume": 282440.0}, {"date": "2021-06-04", "close": 31.75, "volume": 328223.0}, {"date": "2021-06-07", "close": 31.88, "volume": 175081.0}, {"date": "2021-06-08", "close": 31.85, "volume": 167277.0}, {"date": "2021-06-09", "close": 31.78, "volume": 100342.0}, {"date": "2021-06-10", "close": 31.85, "volume": 331607.0}, {"date": "2021-06-11", "close": 31.89, "volume": 209282.0}, {"date": "2021-06-14", "close": 31.92, "volume": 139161.0}, {"date": "2021-06-15", "close": 31.91, "volume": 154071.0}, {"date": "2021-06-16", "close": 31.71, "volume": 317977.0}, {"date": "2021-06-17", "close": 31.43, "volume": 153989.0}, {"date": "2021-06-18", "close": 30.92, "volume": 270539.0}, {"date": "2021-06-21", "close": 31.3, "volume": 169766.0}, {"date": "2021-06-22", "close": 31.35, "volume": 148567.0}, {"date": "2021-06-23", "close": 31.18, "volume": 245989.0}, {"date": "2021-06-24", "close": 31.37, "volume": 132435.0}, {"date": "2021-06-25", "close": 30.9, "volume": 180812.0}, {"date": "2021-06-28", "close": 30.78, "volume": 200232.0}, {"date": "2021-06-29", "close": 30.81, "volume": 375313.0}, {"date": "2021-06-30", "close": 30.71, "volume": 380166.0}, {"date": "2021-07-01", "close": 30.81, "volume": 198608.0}, {"date": "2021-07-02", "close": 30.89, "volume": 395611.0}, {"date": "2021-07-06", "close": 30.74, "volume": 221463.0}, {"date": "2021-07-07", "close": 30.85, "volume": 156590.0}, {"date": "2021-07-08", "close": 30.53, "volume": 296146.0}, {"date": "2021-07-09", "close": 30.96, "volume": 162503.0}, {"date": "2021-07-12", "close": 31.06, "volume": 139252.0}, {"date": "2021-07-13", "close": 30.96, "volume": 166570.0}, {"date": "2021-07-14", "close": 31.0, "volume": 139871.0}, {"date": "2021-07-15", "close": 30.82, "volume": 147342.0}, {"date": "2021-07-16", "close": 30.7, "volume": 120018.0}, {"date": "2021-07-19", "close": 30.22, "volume": 315368.0}, {"date": "2021-07-20", "close": 30.4, "volume": 208102.0}, {"date": "2021-07-21", "close": 30.75, "volume": 157902.0}, {"date": "2021-07-22", "close": 30.76, "volume": 115825.0}, {"date": "2021-07-23", "close": 30.95, "volume": 78123.0}, {"date": "2021-07-26", "close": 30.99, "volume": 141035.0}, {"date": "2021-07-27", "close": 30.89, "volume": 158043.0}, {"date": "2021-07-28", "close": 31.02, "volume": 208639.0}, {"date": "2021-07-29", "close": 31.17, "volume": 108320.0}, {"date": "2021-07-30", "close": 31.09, "volume": 81153.0}, {"date": "2021-08-02", "close": 31.18, "volume": 226247.0}, {"date": "2021-08-03", "close": 31.4, "volume": 152287.0}, {"date": "2021-08-04", "close": 31.31, "volume": 157266.0}, {"date": "2021-08-05", "close": 31.36, "volume": 108693.0}, {"date": "2021-08-06", "close": 31.26, "volume": 107377.0}, {"date": "2021-08-09", "close": 31.21, "volume": 397268.0}, {"date": "2021-08-10", "close": 31.28, "volume": 163554.0}, {"date": "2021-08-11", "close": 31.5, "volume": 97652.0}, {"date": "2021-08-12", "close": 31.49, "volume": 72512.0}, {"date": "2021-08-13", "close": 31.69, "volume": 94695.0}, {"date": "2021-08-16", "close": 31.59, "volume": 128840.0}, {"date": "2021-08-17", "close": 31.34, "volume": 238119.0}, {"date": "2021-08-18", "close": 31.22, "volume": 149729.0}, {"date": "2021-08-19", "close": 31.03, "volume": 131321.0}, {"date": "2021-08-20", "close": 31.14, "volume": 119569.0}, {"date": "2021-08-23", "close": 31.36, "volume": 72855.0}, {"date": "2021-08-24", "close": 31.38, "volume": 109581.0}, {"date": "2021-08-25", "close": 31.34, "volume": 167421.0}, {"date": "2021-08-26", "close": 31.23, "volume": 178679.0}, {"date": "2021-08-27", "close": 31.4, "volume": 139494.0}, {"date": "2021-08-30", "close": 31.47, "volume": 133728.0}, {"date": "2021-08-31", "close": 31.45, "volume": 187140.0}, {"date": "2021-09-01", "close": 31.61, "volume": 157198.0}, {"date": "2021-09-02", "close": 31.75, "volume": 142391.0}, {"date": "2021-09-03", "close": 31.87, "volume": 125034.0}, {"date": "2021-09-07", "close": 31.79, "volume": 106387.0}, {"date": "2021-09-08", "close": 31.55, "volume": 402605.0}, {"date": "2021-09-09", "close": 31.55, "volume": 298352.0}, {"date": "2021-09-10", "close": 31.46, "volume": 143786.0}, {"date": "2021-09-13", "close": 31.64, "volume": 159840.0}, {"date": "2021-09-14", "close": 31.47, "volume": 106954.0}, {"date": "2021-09-15", "close": 31.63, "volume": 240901.0}, {"date": "2021-09-16", "close": 31.56, "volume": 181240.0}, {"date": "2021-09-17", "close": 31.15, "volume": 188236.0}, {"date": "2021-09-20", "close": 30.62, "volume": 324148.0}, {"date": "2021-09-21", "close": 30.79, "volume": 317137.0}, {"date": "2021-09-22", "close": 30.9, "volume": 147483.0}, {"date": "2021-09-23", "close": 31.18, "volume": 86126.0}, {"date": "2021-09-24", "close": 30.95, "volume": 68262.0}, {"date": "2021-09-27", "close": 30.86, "volume": 206652.0}, {"date": "2021-09-28", "close": 30.27, "volume": 241579.0}, {"date": "2021-09-29", "close": 30.245, "volume": 115163.0}, {"date": "2021-09-30", "close": 30.1, "volume": 87989.0}, {"date": "2021-10-01", "close": 30.16, "volume": 190312.0}, {"date": "2021-10-04", "close": 29.95, "volume": 379912.0}, {"date": "2021-10-05", "close": 30.17, "volume": 258619.0}, {"date": "2021-10-06", "close": 29.97, "volume": 1007865.0}, {"date": "2021-10-07", "close": 30.14, "volume": 442709.0}, {"date": "2021-10-08", "close": 30.18, "volume": 116899.0}, {"date": "2021-10-11", "close": 30.12, "volume": 145178.0}, {"date": "2021-10-12", "close": 30.12, "volume": 231374.0}, {"date": "2021-10-13", "close": 30.4, "volume": 206670.0}, {"date": "2021-10-14", "close": 30.6, "volume": 160938.0}, {"date": "2021-10-15", "close": 30.81, "volume": 162604.0}, {"date": "2021-10-18", "close": 30.685, "volume": 185940.0}, {"date": "2021-10-19", "close": 30.84, "volume": 439148.0}, {"date": "2021-10-20", "close": 30.93, "volume": 144435.0}, {"date": "2021-10-21", "close": 30.83, "volume": 163620.0}, {"date": "2021-10-22", "close": 30.97, "volume": 172953.0}, {"date": "2021-10-25", "close": 30.94, "volume": 124335.0}, {"date": "2021-10-26", "close": 30.9, "volume": 134382.0}, {"date": "2021-10-27", "close": 30.73, "volume": 171261.0}, {"date": "2021-10-28", "close": 30.93, "volume": 120019.0}, {"date": "2021-10-29", "close": 30.7, "volume": 236682.0}, {"date": "2021-11-01", "close": 30.95, "volume": 80098.0}, {"date": "2021-11-02", "close": 30.85, "volume": 284315.0}, {"date": "2021-11-03", "close": 31.08, "volume": 250888.0}, {"date": "2021-11-04", "close": 31.04, "volume": 922614.0}, {"date": "2021-11-05", "close": 31.05, "volume": 184022.0}, {"date": "2021-11-08", "close": 31.05, "volume": 238629.0}, {"date": "2021-11-09", "close": 30.95, "volume": 333500.0}, {"date": "2021-11-10", "close": 30.64, "volume": 225373.0}, {"date": "2021-11-11", "close": 30.7, "volume": 104584.0}, {"date": "2021-11-12", "close": 30.84, "volume": 99540.0}, {"date": "2021-11-15", "close": 30.82, "volume": 944709.0}, {"date": "2021-11-16", "close": 30.67, "volume": 176832.0}, {"date": "2021-11-17", "close": 30.62, "volume": 124934.0}, {"date": "2021-11-18", "close": 30.64, "volume": 113976.0}, {"date": "2021-11-19", "close": 30.46, "volume": 88267.0}, {"date": "2021-11-22", "close": 30.38, "volume": 137339.0}, {"date": "2021-11-23", "close": 30.35, "volume": 163988.0}, {"date": "2021-11-24", "close": 30.15, "volume": 152110.0}, {"date": "2021-11-26", "close": 29.58, "volume": 64966.0}, {"date": "2021-11-29", "close": 29.7, "volume": 127816.0}, {"date": "2021-11-30", "close": 29.38, "volume": 242712.0}, {"date": "2021-12-01", "close": 29.2, "volume": 369058.0}, {"date": "2021-12-02", "close": 29.56, "volume": 261717.0}, {"date": "2021-12-03", "close": 29.52, "volume": 179428.0}, {"date": "2021-12-06", "close": 29.82, "volume": 357190.0}, {"date": "2021-12-07", "close": 30.31, "volume": 262864.0}, {"date": "2021-12-08", "close": 30.32, "volume": 129290.0}, {"date": "2021-12-09", "close": 30.13, "volume": 172094.0}, {"date": "2021-12-10", "close": 30.21, "volume": 154475.0}, {"date": "2021-12-13", "close": 29.96, "volume": 166692.0}, {"date": "2021-12-14", "close": 29.86, "volume": 149812.0}, {"date": "2021-12-15", "close": 30.17, "volume": 227123.0}, {"date": "2021-12-16", "close": 30.2, "volume": 117072.0}, {"date": "2021-12-17", "close": 29.9, "volume": 128831.0}, {"date": "2021-12-20", "close": 29.86, "volume": 161185.0}, {"date": "2021-12-21", "close": 30.1586, "volume": 156794.0}, {"date": "2021-12-22", "close": 29.69, "volume": 152601.0}, {"date": "2021-12-23", "close": 29.79, "volume": 115791.0}, {"date": "2021-12-27", "close": 30.08, "volume": 356145.0}, {"date": "2021-12-28", "close": 30.15, "volume": 375339.0}, {"date": "2021-12-29", "close": 30.22, "volume": 186471.0}, {"date": "2021-12-30", "close": 30.13, "volume": 160880.0}, {"date": "2021-12-31", "close": 30.11, "volume": 180409.0}, {"date": "2022-01-03", "close": 30.16, "volume": 777516.0}, {"date": "2022-01-04", "close": 30.27, "volume": 226773.0}, {"date": "2022-01-05", "close": 30.09, "volume": 460408.0}, {"date": "2022-01-06", "close": 30.0, "volume": 152206.0}, {"date": "2022-01-07", "close": 30.16, "volume": 119891.0}, {"date": "2022-01-10", "close": 29.97, "volume": 150130.0}, {"date": "2022-01-11", "close": 30.25, "volume": 786129.0}, {"date": "2022-01-12", "close": 30.49, "volume": 977002.0}, {"date": "2022-01-13", "close": 30.4, "volume": 221272.0}, {"date": "2022-01-14", "close": 30.31, "volume": 139557.0}, {"date": "2022-01-18", "close": 29.99, "volume": 250538.0}, {"date": "2022-01-19", "close": 29.96, "volume": 224612.0}, {"date": "2022-01-20", "close": 29.73, "volume": 378450.0}, {"date": "2022-01-21", "close": 29.42, "volume": 815377.0}, {"date": "2022-01-24", "close": 29.16, "volume": 620730.0}, {"date": "2022-01-25", "close": 29.11, "volume": 467029.0}, {"date": "2022-01-26", "close": 28.97, "volume": 286649.0}, {"date": "2022-01-27", "close": 28.88, "volume": 316570.0}, {"date": "2022-01-28", "close": 28.97, "volume": 234852.0}, {"date": "2022-01-31", "close": 29.32, "volume": 200707.0}, {"date": "2022-02-01", "close": 29.53, "volume": 311085.0}, {"date": "2022-02-02", "close": 29.8, "volume": 1271712.0}, {"date": "2022-02-03", "close": 29.61, "volume": 307937.0}, {"date": "2022-02-04", "close": 29.52, "volume": 593010.0}, {"date": "2022-02-07", "close": 29.58, "volume": 242894.0}, {"date": "2022-02-08", "close": 29.76, "volume": 287036.0}, {"date": "2022-02-09", "close": 30.11, "volume": 186184.0}, {"date": "2022-02-10", "close": 29.81, "volume": 222833.0}, {"date": "2022-02-11", "close": 29.52, "volume": 344255.0}, {"date": "2022-02-14", "close": 29.39, "volume": 467189.0}, {"date": "2022-02-15", "close": 29.81, "volume": 413372.0}, {"date": "2022-02-16", "close": 29.87, "volume": 223087.0}, {"date": "2022-02-17", "close": 29.54, "volume": 291764.0}, {"date": "2022-02-18", "close": 29.43, "volume": 261261.0}, {"date": "2022-02-22", "close": 29.17, "volume": 597354.0}, {"date": "2022-02-23", "close": 28.93, "volume": 283547.0}, {"date": "2022-02-24", "close": 28.52, "volume": 399185.0}, {"date": "2022-02-25", "close": 29.13, "volume": 505686.0}, {"date": "2022-02-28", "close": 28.82, "volume": 404330.0}, {"date": "2022-03-01", "close": 28.37, "volume": 405865.0}, {"date": "2022-03-02", "close": 28.66, "volume": 307498.0}, {"date": "2022-03-03", "close": 28.3, "volume": 218777.0}, {"date": "2022-03-04", "close": 27.86, "volume": 764198.0}, {"date": "2022-03-07", "close": 27.12, "volume": 535157.0}, {"date": "2022-03-08", "close": 27.12, "volume": 889851.0}, {"date": "2022-03-09", "close": 27.97, "volume": 510123.0}, {"date": "2022-03-10", "close": 27.76, "volume": 258738.0}, {"date": "2022-03-11", "close": 27.69, "volume": 365504.0}, {"date": "2022-03-14", "close": 27.9, "volume": 353869.0}, {"date": "2022-03-15", "close": 28.06, "volume": 396177.0}, {"date": "2022-03-16", "close": 28.81, "volume": 247600.0}, {"date": "2022-03-17", "close": 29.0, "volume": 189370.0}, {"date": "2022-03-18", "close": 29.175, "volume": 213804.0}, {"date": "2022-03-21", "close": 29.09, "volume": 752189.0}, {"date": "2022-03-22", "close": 29.28, "volume": 291762.0}, {"date": "2022-03-23", "close": 28.95, "volume": 335213.0}, {"date": "2022-03-24", "close": 29.08, "volume": 216435.0}, {"date": "2022-03-25", "close": 29.15, "volume": 196974.0}, {"date": "2022-03-28", "close": 29.11, "volume": 171760.0}, {"date": "2022-03-29", "close": 29.54, "volume": 288493.0}, {"date": "2022-03-30", "close": 29.54, "volume": 261057.0}, {"date": "2022-03-31", "close": 29.12, "volume": 306169.0}, {"date": "2022-04-01", "close": 29.29, "volume": 194487.0}, {"date": "2022-04-04", "close": 29.35, "volume": 175798.0}, {"date": "2022-04-05", "close": 29.11, "volume": 205649.0}, {"date": "2022-04-06", "close": 28.88, "volume": 272192.0}, {"date": "2022-04-07", "close": 29.02, "volume": 485542.0}, {"date": "2022-04-08", "close": 29.05, "volume": 246002.0}, {"date": "2022-04-11", "close": 28.82, "volume": 331511.0}, {"date": "2022-04-12", "close": 28.65, "volume": 240015.0}, {"date": "2022-04-13", "close": 28.88, "volume": 197763.0}, {"date": "2022-04-14", "close": 28.8, "volume": 191012.0}, {"date": "2022-04-18", "close": 28.66, "volume": 97695.0}, {"date": "2022-04-19", "close": 28.81, "volume": 277835.0}, {"date": "2022-04-20", "close": 29.06, "volume": 284368.0}, {"date": "2022-04-21", "close": 28.71, "volume": 191016.0}, {"date": "2022-04-22", "close": 28.25, "volume": 266963.0}, {"date": "2022-04-25", "close": 28.17, "volume": 449944.0}, {"date": "2022-04-26", "close": 27.5, "volume": 331546.0}, {"date": "2022-04-27", "close": 27.55, "volume": 322252.0}, {"date": "2022-04-28", "close": 27.91, "volume": 301066.0}, {"date": "2022-04-29", "close": 27.55, "volume": 323496.0}, {"date": "2022-05-02", "close": 27.45, "volume": 337831.0}, {"date": "2022-05-03", "close": 27.645, "volume": 793595.0}, {"date": "2022-05-04", "close": 28.07, "volume": 390869.0}, {"date": "2022-05-05", "close": 27.31, "volume": 448988.0}, {"date": "2022-05-06", "close": 27.12, "volume": 615940.0}, {"date": "2022-05-09", "close": 26.5, "volume": 664027.0}, {"date": "2022-05-10", "close": 26.57, "volume": 674973.0}, {"date": "2022-05-11", "close": 26.41, "volume": 1104326.0}, {"date": "2022-05-12", "close": 26.29, "volume": 620455.0}, {"date": "2022-05-13", "close": 26.86, "volume": 393074.0}, {"date": "2022-05-16", "close": 26.93, "volume": 444383.0}, {"date": "2022-05-17", "close": 27.38, "volume": 897130.0}, {"date": "2022-05-18", "close": 26.81, "volume": 217433.0}, {"date": "2022-05-19", "close": 27.0, "volume": 377422.0}, {"date": "2022-05-20", "close": 27.14, "volume": 383876.0}, {"date": "2022-05-23", "close": 27.53, "volume": 190455.0}, {"date": "2022-05-24", "close": 27.51, "volume": 167539.0}, {"date": "2022-05-25", "close": 27.53, "volume": 273691.0}, {"date": "2022-05-26", "close": 27.75, "volume": 222053.0}, {"date": "2022-05-27", "close": 27.98, "volume": 156288.0}, {"date": "2022-05-31", "close": 27.82, "volume": 207466.0}, {"date": "2022-06-01", "close": 27.59, "volume": 339819.0}, {"date": "2022-06-02", "close": 28.06, "volume": 318923.0}, {"date": "2022-06-03", "close": 27.74, "volume": 144550.0}, {"date": "2022-06-06", "close": 27.77, "volume": 170653.0}, {"date": "2022-06-07", "close": 27.83, "volume": 199066.0}, {"date": "2022-06-08", "close": 27.41, "volume": 148680.0}, {"date": "2022-06-09", "close": 26.87, "volume": 284754.0}, {"date": "2022-06-10", "close": 26.33, "volume": 344550.0}, {"date": "2022-06-13", "close": 25.57, "volume": 790469.0}, {"date": "2022-06-14", "close": 25.37, "volume": 329637.0}, {"date": "2022-06-15", "close": 25.77, "volume": 267430.0}, {"date": "2022-06-16", "close": 25.28, "volume": 519793.0}, {"date": "2022-06-17", "close": 25.16, "volume": 404229.0}, {"date": "2022-06-21", "close": 25.43, "volume": 445828.0}, {"date": "2022-06-22", "close": 25.27, "volume": 288660.0}, {"date": "2022-06-23", "close": 25.18, "volume": 204043.0}, {"date": "2022-06-24", "close": 25.79, "volume": 160015.0}, {"date": "2022-06-27", "close": 25.07, "volume": 253398.0}, {"date": "2022-06-28", "close": 24.97, "volume": 231017.0}, {"date": "2022-06-29", "close": 24.9, "volume": 469200.0}, {"date": "2022-06-30", "close": 24.89, "volume": 433486.0}, {"date": "2022-07-01", "close": 24.95, "volume": 228637.0}, {"date": "2022-07-05", "close": 24.47, "volume": 235057.0}, {"date": "2022-07-06", "close": 24.42, "volume": 156556.0}, {"date": "2022-07-07", "close": 24.79, "volume": 150515.0}, {"date": "2022-07-08", "close": 24.86, "volume": 168169.0}, {"date": "2022-07-11", "close": 24.53, "volume": 196439.0}, {"date": "2022-07-12", "close": 24.55, "volume": 126837.0}, {"date": "2022-07-13", "close": 24.51, "volume": 112321.0}, {"date": "2022-07-14", "close": 24.17, "volume": 176260.0}, {"date": "2022-07-15", "close": 24.38, "volume": 291512.0}, {"date": "2022-07-18", "close": 24.52, "volume": 250435.0}, {"date": "2022-07-19", "close": 24.98, "volume": 652225.0}, {"date": "2022-07-20", "close": 24.91, "volume": 532115.0}, {"date": "2022-07-21", "close": 25.18, "volume": 171275.0}, {"date": "2022-07-22", "close": 25.13, "volume": 211799.0}, {"date": "2022-07-25", "close": 25.32, "volume": 195681.0}, {"date": "2022-07-26", "close": 24.99, "volume": 112860.0}, {"date": "2022-07-27", "close": 25.34, "volume": 174826.0}, {"date": "2022-07-28", "close": 25.47, "volume": 197381.0}, {"date": "2022-07-29", "close": 25.72, "volume": 412628.0}, {"date": "2022-08-01", "close": 25.71, "volume": 211524.0}, {"date": "2022-08-02", "close": 25.35, "volume": 237942.0}, {"date": "2022-08-03", "close": 25.45, "volume": 262856.0}, {"date": "2022-08-04", "close": 25.52, "volume": 155235.0}, {"date": "2022-08-05", "close": 25.34, "volume": 140626.0}, {"date": "2022-08-08", "close": 25.45, "volume": 291736.0}, {"date": "2022-08-09", "close": 25.35, "volume": 215372.0}, {"date": "2022-08-10", "close": 25.93, "volume": 124829.0}, {"date": "2022-08-11", "close": 25.94, "volume": 94984.0}, {"date": "2022-08-12", "close": 26.01, "volume": 174323.0}, {"date": "2022-08-15", "close": 25.84, "volume": 131173.0}, {"date": "2022-08-16", "close": 25.87, "volume": 237552.0}, {"date": "2022-08-17", "close": 25.71, "volume": 88251.0}, {"date": "2022-08-18", "close": 25.58, "volume": 333948.0}, {"date": "2022-08-19", "close": 25.32, "volume": 127875.0}, {"date": "2022-08-22", "close": 24.98, "volume": 201831.0}, {"date": "2022-08-23", "close": 25.01, "volume": 235110.0}, {"date": "2022-08-24", "close": 25.0, "volume": 126080.0}, {"date": "2022-08-25", "close": 25.2, "volume": 136737.0}, {"date": "2022-08-26", "close": 24.65, "volume": 124448.0}, {"date": "2022-08-29", "close": 24.56, "volume": 117176.0}, {"date": "2022-08-30", "close": 24.4, "volume": 128724.0}, {"date": "2022-08-31", "close": 24.23, "volume": 135982.0}, {"date": "2022-09-01", "close": 23.94, "volume": 146403.0}, {"date": "2022-09-02", "close": 23.82, "volume": 303821.0}, {"date": "2022-09-06", "close": 23.69, "volume": 157944.0}, {"date": "2022-09-07", "close": 23.81, "volume": 168159.0}, {"date": "2022-09-08", "close": 23.8286, "volume": 125396.0}, {"date": "2022-09-09", "close": 24.4, "volume": 118200.0}, {"date": "2022-09-12", "close": 24.69, "volume": 150811.0}, {"date": "2022-09-13", "close": 23.95, "volume": 196590.0}, {"date": "2022-09-14", "close": 23.93, "volume": 296699.0}, {"date": "2022-09-15", "close": 23.69, "volume": 437237.0}, {"date": "2022-09-16", "close": 23.63, "volume": 317660.0}, {"date": "2022-09-19", "close": 23.69, "volume": 548438.0}, {"date": "2022-09-20", "close": 23.25, "volume": 257566.0}, {"date": "2022-09-21", "close": 22.94, "volume": 205408.0}, {"date": "2022-09-22", "close": 22.88, "volume": 587268.0}, {"date": "2022-09-23", "close": 22.17, "volume": 482393.0}, {"date": "2022-09-26", "close": 21.81, "volume": 288772.0}, {"date": "2022-09-27", "close": 21.66, "volume": 365433.0}, {"date": "2022-09-28", "close": 22.08, "volume": 511883.0}, {"date": "2022-09-29", "close": 21.8, "volume": 460946.0}, {"date": "2022-09-30", "close": 21.74, "volume": 359503.0}, {"date": "2022-10-03", "close": 22.2, "volume": 416303.0}, {"date": "2022-10-04", "close": 22.92, "volume": 561224.0}, {"date": "2022-10-05", "close": 22.62, "volume": 487364.0}, {"date": "2022-10-06", "close": 22.21, "volume": 342438.0}, {"date": "2022-10-07", "close": 21.9, "volume": 411089.0}, {"date": "2022-10-10", "close": 21.84, "volume": 369000.0}, {"date": "2022-10-11", "close": 21.66, "volume": 493090.0}, {"date": "2022-10-12", "close": 21.52, "volume": 681616.0}, {"date": "2022-10-13", "close": 21.98, "volume": 1131902.0}, {"date": "2022-10-14", "close": 21.67, "volume": 318359.0}, {"date": "2022-10-17", "close": 22.16, "volume": 340808.0}, {"date": "2022-10-18", "close": 22.31, "volume": 423692.0}, {"date": "2022-10-19", "close": 22.08, "volume": 362452.0}, {"date": "2022-10-20", "close": 21.98, "volume": 352637.0}, {"date": "2022-10-21", "close": 22.34, "volume": 226778.0}, {"date": "2022-10-24", "close": 22.32, "volume": 485923.0}, {"date": "2022-10-25", "close": 22.78, "volume": 324840.0}, {"date": "2022-10-26", "close": 22.98, "volume": 316907.0}, {"date": "2022-10-27", "close": 22.83, "volume": 480533.0}, {"date": "2022-10-28", "close": 22.99, "volume": 403094.0}, {"date": "2022-10-31", "close": 22.81, "volume": 686921.0}, {"date": "2022-11-01", "close": 22.97, "volume": 565865.0}, {"date": "2022-11-02", "close": 22.75, "volume": 376665.0}, {"date": "2022-11-03", "close": 22.5, "volume": 374636.0}, {"date": "2022-11-04", "close": 23.28, "volume": 266988.0}, {"date": "2022-11-07", "close": 23.37, "volume": 408715.0}, {"date": "2022-11-08", "close": 23.61, "volume": 323283.0}, {"date": "2022-11-09", "close": 23.34, "volume": 207070.0}, {"date": "2022-11-10", "close": 24.41, "volume": 1052000.0}, {"date": "2022-11-11", "close": 24.72, "volume": 311141.0}, {"date": "2022-11-14", "close": 24.54, "volume": 150544.0}, {"date": "2022-11-15", "close": 24.61, "volume": 332326.0}, {"date": "2022-11-16", "close": 24.58, "volume": 284533.0}, {"date": "2022-11-17", "close": 24.51, "volume": 176222.0}, {"date": "2022-11-18", "close": 24.57, "volume": 374103.0}, {"date": "2022-11-21", "close": 24.46, "volume": 408069.0}, {"date": "2022-11-22", "close": 24.82, "volume": 347988.0}, {"date": "2022-11-23", "close": 25.04, "volume": 296129.0}, {"date": "2022-11-25", "close": 25.27, "volume": 27588.0}, {"date": "2022-11-28", "close": 24.91, "volume": 146902.0}, {"date": "2022-11-29", "close": 24.95, "volume": 158776.0}, {"date": "2022-11-30", "close": 25.27, "volume": 304876.0}, {"date": "2022-12-01", "close": 25.47, "volume": 268840.0}, {"date": "2022-12-02", "close": 25.5, "volume": 491741.0}, {"date": "2022-12-05", "close": 25.13, "volume": 241807.0}, {"date": "2022-12-06", "close": 25.15, "volume": 2070707.0}, {"date": "2022-12-07", "close": 25.14, "volume": 280032.0}, {"date": "2022-12-08", "close": 25.24, "volume": 217385.0}, {"date": "2022-12-09", "close": 25.25, "volume": 193214.0}, {"date": "2022-12-12", "close": 25.3, "volume": 149132.0}, {"date": "2022-12-13", "close": 25.59, "volume": 423755.0}, {"date": "2022-12-14", "close": 25.55, "volume": 315164.0}, {"date": "2022-12-15", "close": 25.05, "volume": 454953.0}, {"date": "2022-12-16", "close": 24.83, "volume": 258174.0}, {"date": "2022-12-19", "close": 24.79, "volume": 271494.0}, {"date": "2022-12-20", "close": 24.87, "volume": 312145.0}, {"date": "2022-12-21", "close": 25.1, "volume": 336686.0}, {"date": "2022-12-22", "close": 24.78, "volume": 315495.0}, {"date": "2022-12-23", "close": 24.89, "volume": 164496.0}, {"date": "2022-12-27", "close": 24.94, "volume": 313145.0}, {"date": "2022-12-28", "close": 24.65, "volume": 272042.0}, {"date": "2022-12-29", "close": 25.01, "volume": 298125.0}, {"date": "2022-12-30", "close": 24.79, "volume": 334784.0}, {"date": "2023-01-03", "close": 24.92, "volume": 174205.0}, {"date": "2023-01-04", "close": 25.23, "volume": 136488.0}, {"date": "2023-01-05", "close": 24.95, "volume": 262953.0}, {"date": "2023-01-06", "close": 25.51, "volume": 176983.0}, {"date": "2023-01-09", "close": 25.57, "volume": 148943.0}, {"date": "2023-01-10", "close": 25.62, "volume": 132993.0}, {"date": "2023-01-11", "close": 25.73, "volume": 1388938.0}, {"date": "2023-01-12", "close": 26.05, "volume": 225876.0}, {"date": "2023-01-13", "close": 26.1, "volume": 262756.0}, {"date": "2023-01-17", "close": 26.24, "volume": 234583.0}, {"date": "2023-01-18", "close": 26.11, "volume": 130149.0}, {"date": "2023-01-19", "close": 26.11, "volume": 208644.0}, {"date": "2023-01-20", "close": 26.32, "volume": 119807.0}, {"date": "2023-01-23", "close": 26.42, "volume": 161939.0}, {"date": "2023-01-24", "close": 26.43, "volume": 131681.0}, {"date": "2023-01-25", "close": 26.54, "volume": 105093.0}, {"date": "2023-01-26", "close": 26.56, "volume": 121740.0}, {"date": "2023-01-27", "close": 26.52, "volume": 162777.0}, {"date": "2023-01-30", "close": 26.4, "volume": 113231.0}, {"date": "2023-01-31", "close": 26.53, "volume": 118463.0}, {"date": "2023-02-01", "close": 26.74, "volume": 183282.0}, {"date": "2023-02-02", "close": 26.7, "volume": 149264.0}, {"date": "2023-02-03", "close": 26.34, "volume": 555869.0}, {"date": "2023-02-06", "close": 26.14, "volume": 264171.0}, {"date": "2023-02-07", "close": 26.28, "volume": 204053.0}, {"date": "2023-02-08", "close": 26.22, "volume": 211826.0}, {"date": "2023-02-09", "close": 26.2136, "volume": 150568.0}, {"date": "2023-02-10", "close": 26.15, "volume": 78399.0}, {"date": "2023-02-13", "close": 26.33, "volume": 113516.0}, {"date": "2023-02-14", "close": 26.41, "volume": 153772.0}, {"date": "2023-02-15", "close": 26.35, "volume": 271999.0}, {"date": "2023-02-16", "close": 26.27, "volume": 96797.0}, {"date": "2023-02-17", "close": 26.4, "volume": 118646.0}, {"date": "2023-02-21", "close": 26.18, "volume": 72392.0}, {"date": "2023-02-22", "close": 26.06, "volume": 107419.0}, {"date": "2023-02-23", "close": 26.14, "volume": 116617.0}, {"date": "2023-02-24", "close": 25.875, "volume": 118316.0}, {"date": "2023-02-27", "close": 26.11, "volume": 69316.0}, {"date": "2023-02-28", "close": 25.88, "volume": 89321.0}, {"date": "2023-03-01", "close": 26.05, "volume": 201281.0}, {"date": "2023-03-02", "close": 26.04, "volume": 127662.0}, {"date": "2023-03-03", "close": 26.35, "volume": 116221.0}, {"date": "2023-03-06", "close": 26.29, "volume": 74217.0}, {"date": "2023-03-07", "close": 25.86, "volume": 138827.0}, {"date": "2023-03-08", "close": 25.95, "volume": 107166.0}, {"date": "2023-03-09", "close": 25.78, "volume": 135089.0}, {"date": "2023-03-10", "close": 25.6, "volume": 106697.0}, {"date": "2023-03-13", "close": 25.42, "volume": 250674.0}, {"date": "2023-03-14", "close": 25.63, "volume": 98524.0}, {"date": "2023-03-15", "close": 25.07, "volume": 196706.0}, {"date": "2023-03-16", "close": 25.3, "volume": 201957.0}, {"date": "2023-03-17", "close": 25.06, "volume": 105965.0}, {"date": "2023-03-20", "close": 25.36, "volume": 154241.0}, {"date": "2023-03-21", "close": 25.64, "volume": 95746.0}, {"date": "2023-03-22", "close": 25.54, "volume": 124033.0}, {"date": "2023-03-23", "close": 25.54, "volume": 119256.0}, {"date": "2023-03-24", "close": 25.47, "volume": 757958.0}, {"date": "2023-03-27", "close": 25.69, "volume": 196636.0}, {"date": "2023-03-28", "close": 25.76, "volume": 734542.0}, {"date": "2023-03-29", "close": 25.97, "volume": 162152.0}, {"date": "2023-03-30", "close": 26.23, "volume": 159454.0}, {"date": "2023-03-31", "close": 26.33, "volume": 218424.0}, {"date": "2023-04-03", "close": 26.55, "volume": 176996.0}, {"date": "2023-04-04", "close": 26.595, "volume": 143303.0}, {"date": "2023-04-05", "close": 26.45, "volume": 659165.0}, {"date": "2023-04-06", "close": 26.56, "volume": 100996.0}, {"date": "2023-04-10", "close": 26.52, "volume": 118200.0}, {"date": "2023-04-11", "close": 26.66, "volume": 124645.0}, {"date": "2023-04-12", "close": 26.79, "volume": 251471.0}, {"date": "2023-04-13", "close": 27.11, "volume": 190465.0}, {"date": "2023-04-14", "close": 26.99, "volume": 518960.0}, {"date": "2023-04-17", "close": 26.99, "volume": 182257.0}, {"date": "2023-04-18", "close": 27.05, "volume": 75351.0}, {"date": "2023-04-19", "close": 27.02, "volume": 268421.0}, {"date": "2023-04-20", "close": 26.96, "volume": 91225.0}, {"date": "2023-04-21", "close": 27.06, "volume": 84909.0}, {"date": "2023-04-24", "close": 27.14, "volume": 46146.0}, {"date": "2023-04-25", "close": 26.77, "volume": 105994.0}, {"date": "2023-04-26", "close": 26.79, "volume": 64325.0}, {"date": "2023-04-27", "close": 27.09, "volume": 81504.0}, {"date": "2023-04-28", "close": 27.14, "volume": 155712.0}, {"date": "2023-05-01", "close": 27.14, "volume": 132399.0}, {"date": "2023-05-02", "close": 26.86, "volume": 86757.0}, {"date": "2023-05-03", "close": 26.93, "volume": 115084.0}, {"date": "2023-05-04", "close": 26.89, "volume": 77865.0}, {"date": "2023-05-05", "close": 27.25, "volume": 130356.0}, {"date": "2023-05-08", "close": 27.29, "volume": 103081.0}, {"date": "2023-05-09", "close": 27.2, "volume": 280055.0}, {"date": "2023-05-10", "close": 27.16, "volume": 134271.0}, {"date": "2023-05-11", "close": 27.01, "volume": 116460.0}, {"date": "2023-05-12", "close": 26.89, "volume": 92436.0}, {"date": "2023-05-15", "close": 27.14, "volume": 96254.0}, {"date": "2023-05-16", "close": 26.88, "volume": 102836.0}, {"date": "2023-05-17", "close": 26.94, "volume": 63817.0}, {"date": "2023-05-18", "close": 26.8, "volume": 65416.0}, {"date": "2023-05-19", "close": 26.96, "volume": 191839.0}, {"date": "2023-05-22", "close": 26.9, "volume": 107478.0}, {"date": "2023-05-23", "close": 26.64, "volume": 130595.0}, {"date": "2023-05-24", "close": 26.3024, "volume": 92167.0}, {"date": "2023-05-25", "close": 26.15, "volume": 117234.0}, {"date": "2023-05-26", "close": 26.2893, "volume": 133184.0}, {"date": "2023-05-30", "close": 26.06, "volume": 120018.0}, {"date": "2023-05-31", "close": 25.805, "volume": 91011.0}, {"date": "2023-06-01", "close": 26.1197, "volume": 119184.0}, {"date": "2023-06-02", "close": 26.4859, "volume": 99339.0}, {"date": "2023-06-05", "close": 26.3904, "volume": 98309.0}, {"date": "2023-06-06", "close": 26.59, "volume": 260830.0}, {"date": "2023-06-07", "close": 26.445, "volume": 168342.0}, {"date": "2023-06-08", "close": 26.68, "volume": 113223.0}, {"date": "2023-06-09", "close": 26.67, "volume": 110637.0}, {"date": "2023-06-12", "close": 26.7, "volume": 92030.0}, {"date": "2023-06-13", "close": 26.9, "volume": 112126.0}, {"date": "2023-06-14", "close": 26.94, "volume": 134294.0}, {"date": "2023-06-15", "close": 27.27, "volume": 93234.0}, {"date": "2023-06-16", "close": 27.21, "volume": 111307.0}, {"date": "2023-06-20", "close": 26.88, "volume": 113519.0}, {"date": "2023-06-21", "close": 26.91, "volume": 109901.0}, {"date": "2023-06-22", "close": 26.76, "volume": 159248.0}, {"date": "2023-06-23", "close": 26.45, "volume": 95817.0}, {"date": "2023-06-26", "close": 25.85, "volume": 95829.0}, {"date": "2023-06-27", "close": 26.03, "volume": 97639.0}, {"date": "2023-06-28", "close": 26.07, "volume": 324711.0}, {"date": "2023-06-29", "close": 26.005, "volume": 273467.0}, {"date": "2023-06-30", "close": 26.32, "volume": 163355.0}, {"date": "2023-07-03", "close": 26.39, "volume": 79981.0}, {"date": "2023-07-05", "close": 26.145, "volume": 114387.0}, {"date": "2023-07-06", "close": 25.765, "volume": 94820.0}, {"date": "2023-07-07", "close": 25.955, "volume": 156101.0}, {"date": "2023-07-10", "close": 25.97, "volume": 1534850.0}, {"date": "2023-07-11", "close": 26.1799, "volume": 137462.0}, {"date": "2023-07-12", "close": 26.675, "volume": 122009.0}, {"date": "2023-07-13", "close": 27.02, "volume": 97981.0}, {"date": "2023-07-14", "close": 26.8586, "volume": 81761.0}, {"date": "2023-07-17", "close": 26.89, "volume": 57797.0}, {"date": "2023-07-18", "close": 27.03, "volume": 335131.0}, {"date": "2023-07-19", "close": 27.0943, "volume": 104115.0}, {"date": "2023-07-20", "close": 27.09, "volume": 397592.0}, {"date": "2023-07-21", "close": 27.04, "volume": 86803.0}, {"date": "2023-07-24", "close": 27.02, "volume": 76304.0}, {"date": "2023-07-25", "close": 27.11, "volume": 178244.0}, {"date": "2023-07-26", "close": 27.23, "volume": 140294.0}, {"date": "2023-07-27", "close": 27.03, "volume": 218960.0}, {"date": "2023-07-28", "close": 27.14, "volume": 108717.0}, {"date": "2023-07-31", "close": 27.17, "volume": 119125.0}, {"date": "2023-08-01", "close": 26.84, "volume": 180707.0}, {"date": "2023-08-02", "close": 26.45, "volume": 182627.0}, {"date": "2023-08-03", "close": 26.36, "volume": 164584.0}, {"date": "2023-08-04", "close": 26.41, "volume": 80623.0}, {"date": "2023-08-07", "close": 26.67, "volume": 96731.0}, {"date": "2023-08-08", "close": 26.5, "volume": 79836.0}, {"date": "2023-08-09", "close": 26.58, "volume": 122609.0}, {"date": "2023-08-10", "close": 26.64, "volume": 103824.0}, {"date": "2023-08-11", "close": 26.47, "volume": 100341.0}, {"date": "2023-08-14", "close": 26.39, "volume": 99820.0}, {"date": "2023-08-15", "close": 26.12, "volume": 123606.0}, {"date": "2023-08-16", "close": 25.92, "volume": 122290.0}, {"date": "2023-08-17", "close": 25.8, "volume": 110146.0}, {"date": "2023-08-18", "close": 25.7266, "volume": 98067.0}, {"date": "2023-08-21", "close": 25.78, "volume": 77126.0}, {"date": "2023-08-22", "close": 25.71, "volume": 97893.0}, {"date": "2023-08-23", "close": 25.93, "volume": 109449.0}, {"date": "2023-08-24", "close": 25.65, "volume": 121615.0}, {"date": "2023-08-25", "close": 25.79, "volume": 114944.0}, {"date": "2023-08-28", "close": 25.99, "volume": 84596.0}, {"date": "2023-08-29", "close": 26.33, "volume": 447842.0}, {"date": "2023-08-30", "close": 26.37, "volume": 118497.0}, {"date": "2023-08-31", "close": 26.28, "volume": 92852.0}, {"date": "2023-09-01", "close": 26.29, "volume": 153436.0}, {"date": "2023-09-05", "close": 26.05, "volume": 118952.0}, {"date": "2023-09-06", "close": 26.0, "volume": 104103.0}, {"date": "2023-09-07", "close": 25.93, "volume": 107575.0}, {"date": "2023-09-08", "close": 25.94, "volume": 111150.0}, {"date": "2023-09-11", "close": 26.25, "volume": 165979.0}, {"date": "2023-09-12", "close": 26.1886, "volume": 96528.0}, {"date": "2023-09-13", "close": 26.14, "volume": 131889.0}, {"date": "2023-09-14", "close": 26.445, "volume": 171729.0}, {"date": "2023-09-15", "close": 26.43, "volume": 128471.0}, {"date": "2023-09-18", "close": 26.38, "volume": 86795.0}, {"date": "2023-09-19", "close": 26.4, "volume": 68153.0}, {"date": "2023-09-20", "close": 26.34, "volume": 109939.0}, {"date": "2023-09-21", "close": 26.06, "volume": 122270.0}, {"date": "2023-09-22", "close": 26.02, "volume": 116349.0}, {"date": "2023-09-25", "close": 25.93, "volume": 113818.0}, {"date": "2023-09-26", "close": 25.67, "volume": 407545.0}, {"date": "2023-09-27", "close": 25.49, "volume": 416932.0}, {"date": "2023-09-28", "close": 25.71, "volume": 191801.0}, {"date": "2023-09-29", "close": 25.65, "volume": 315486.0}, {"date": "2023-10-02", "close": 25.25, "volume": 214730.0}, {"date": "2023-10-03", "close": 25.0, "volume": 324243.0}, {"date": "2023-10-04", "close": 24.98, "volume": 159622.0}, {"date": "2023-10-05", "close": 25.2163, "volume": 218548.0}, {"date": "2023-10-06", "close": 25.5, "volume": 171525.0}, {"date": "2023-10-09", "close": 25.47, "volume": 160984.0}, {"date": "2023-10-10", "close": 25.76, "volume": 102063.0}, {"date": "2023-10-11", "close": 25.76, "volume": 86583.0}, {"date": "2023-10-12", "close": 25.51, "volume": 91336.0}, {"date": "2023-10-13", "close": 25.35, "volume": 323006.0}, {"date": "2023-10-16", "close": 25.47, "volume": 164358.0}, {"date": "2023-10-17", "close": 25.41, "volume": 120453.0}, {"date": "2023-10-18", "close": 25.07, "volume": 125186.0}, {"date": "2023-10-19", "close": 24.88, "volume": 126992.0}, {"date": "2023-10-20", "close": 24.66, "volume": 126906.0}, {"date": "2023-10-23", "close": 24.63, "volume": 147790.0}, {"date": "2023-10-24", "close": 24.71, "volume": 145879.0}, {"date": "2023-10-25", "close": 24.56, "volume": 153942.0}, {"date": "2023-10-26", "close": 24.51, "volume": 111537.0}, {"date": "2023-10-27", "close": 24.4, "volume": 130506.0}, {"date": "2023-10-30", "close": 24.73, "volume": 167568.0}, {"date": "2023-10-31", "close": 24.79, "volume": 163797.0}, {"date": "2023-11-01", "close": 24.98, "volume": 100868.0}, {"date": "2023-11-02", "close": 25.4, "volume": 177239.0}, {"date": "2023-11-03", "close": 25.68, "volume": 124670.0}, {"date": "2023-11-06", "close": 25.55, "volume": 146693.0}, {"date": "2023-11-07", "close": 25.34, "volume": 205883.0}, {"date": "2023-11-08", "close": 25.25, "volume": 121668.0}, {"date": "2023-11-09", "close": 25.23, "volume": 106488.0}, {"date": "2023-11-10", "close": 25.375, "volume": 81686.0}, {"date": "2023-11-13", "close": 25.49, "volume": 89507.0}, {"date": "2023-11-14", "close": 26.1, "volume": 233115.0}, {"date": "2023-11-15", "close": 25.99, "volume": 174938.0}, {"date": "2023-11-16", "close": 25.89, "volume": 107245.0}, {"date": "2023-11-17", "close": 26.2, "volume": 171380.0}, {"date": "2023-11-20", "close": 26.28, "volume": 211334.0}, {"date": "2023-11-21", "close": 26.2, "volume": 95971.0}, {"date": "2023-11-22", "close": 26.27, "volume": 115028.0}, {"date": "2023-11-24", "close": 26.52, "volume": 64048.0}, {"date": "2023-11-27", "close": 26.45, "volume": 180067.0}, {"date": "2023-11-28", "close": 26.53, "volume": 137823.0}, {"date": "2023-11-29", "close": 26.545, "volume": 111859.0}, {"date": "2023-11-30", "close": 26.55, "volume": 122171.0}, {"date": "2023-12-01", "close": 26.85, "volume": 99219.0}, {"date": "2023-12-04", "close": 26.67, "volume": 121679.0}, {"date": "2023-12-05", "close": 26.59, "volume": 108710.0}, {"date": "2023-12-06", "close": 26.66, "volume": 139233.0}, {"date": "2023-12-07", "close": 26.83, "volume": 133036.0}, {"date": "2023-12-08", "close": 26.87, "volume": 124482.0}, {"date": "2023-12-11", "close": 26.87, "volume": 140567.0}, {"date": "2023-12-12", "close": 26.91, "volume": 186438.0}, {"date": "2023-12-13", "close": 27.265, "volume": 230948.0}, {"date": "2023-12-14", "close": 27.45, "volume": 180082.0}, {"date": "2023-12-15", "close": 27.14, "volume": 308898.0}, {"date": "2023-12-18", "close": 27.23, "volume": 177710.0}, {"date": "2023-12-19", "close": 27.44, "volume": 242401.0}, {"date": "2023-12-20", "close": 27.21, "volume": 155321.0}, {"date": "2023-12-21", "close": 27.6, "volume": 314903.0}, {"date": "2023-12-22", "close": 27.19, "volume": 280686.0}, {"date": "2023-12-26", "close": 27.29, "volume": 137562.0}, {"date": "2023-12-27", "close": 27.43, "volume": 347585.0}, {"date": "2023-12-28", "close": 27.38, "volume": 146357.0}, {"date": "2023-12-29", "close": 27.42, "volume": 320225.0}, {"date": "2024-01-02", "close": 27.22, "volume": 165313.0}, {"date": "2024-01-03", "close": 27.13, "volume": 257816.0}, {"date": "2024-01-04", "close": 27.26, "volume": 178773.0}, {"date": "2024-01-05", "close": 27.27, "volume": 131157.0}, {"date": "2024-01-08", "close": 27.49, "volume": 286028.0}, {"date": "2024-01-09", "close": 27.3, "volume": 145853.0}, {"date": "2024-01-10", "close": 27.39, "volume": 183453.0}, {"date": "2024-01-11", "close": 27.36, "volume": 90289.0}, {"date": "2024-01-12", "close": 27.44, "volume": 97619.0}, {"date": "2024-01-16", "close": 27.03, "volume": 5120637.0}, {"date": "2024-01-17", "close": 26.8, "volume": 181927.0}, {"date": "2024-01-18", "close": 26.91, "volume": 176118.0}, {"date": "2024-01-19", "close": 26.94, "volume": 223629.0}, {"date": "2024-01-22", "close": 27.0, "volume": 353150.0}, {"date": "2024-01-23", "close": 26.96, "volume": 370303.0}, {"date": "2024-01-24", "close": 27.04, "volume": 295389.0}, {"date": "2024-01-25", "close": 27.11, "volume": 658568.0}, {"date": "2024-01-26", "close": 27.17, "volume": 112757.0}, {"date": "2024-01-29", "close": 27.26, "volume": 173186.0}, {"date": "2024-01-30", "close": 27.2, "volume": 141468.0}, {"date": "2024-01-31", "close": 27.085, "volume": 348409.0}, {"date": "2024-02-01", "close": 27.27, "volume": 346626.0}, {"date": "2024-02-02", "close": 27.03, "volume": 251626.0}, {"date": "2024-02-05", "close": 26.79, "volume": 214278.0}, {"date": "2024-02-06", "close": 26.97, "volume": 175420.0}, {"date": "2024-02-07", "close": 26.93, "volume": 212366.0}, {"date": "2024-02-08", "close": 26.76, "volume": 127834.0}, {"date": "2024-02-09", "close": 26.82, "volume": 138781.0}, {"date": "2024-02-12", "close": 26.905, "volume": 81968.0}, {"date": "2024-02-13", "close": 26.48, "volume": 160347.0}, {"date": "2024-02-14", "close": 26.77, "volume": 241979.0}, {"date": "2024-02-15", "close": 27.03, "volume": 3680825.0}, {"date": "2024-02-16", "close": 27.12, "volume": 219446.0}, {"date": "2024-02-20", "close": 27.19, "volume": 121936.0}, {"date": "2024-02-21", "close": 27.2, "volume": 109135.0}, {"date": "2024-02-22", "close": 27.39, "volume": 402249.0}, {"date": "2024-02-23", "close": 27.43, "volume": 205032.0}, {"date": "2024-02-26", "close": 27.36, "volume": 254229.0}, {"date": "2024-02-27", "close": 27.4, "volume": 251282.0}, {"date": "2024-02-28", "close": 27.28, "volume": 135220.0}, {"date": "2024-02-29", "close": 27.33, "volume": 167328.0}, {"date": "2024-03-01", "close": 27.46, "volume": 2778802.0}, {"date": "2024-03-04", "close": 27.32, "volume": 326731.0}, {"date": "2024-03-05", "close": 27.32, "volume": 291947.0}, {"date": "2024-03-06", "close": 27.61, "volume": 167616.0}, {"date": "2024-03-07", "close": 27.91, "volume": 292658.0}, {"date": "2024-03-08", "close": 27.92, "volume": 164059.0}, {"date": "2024-03-11", "close": 27.81, "volume": 143731.0}, {"date": "2024-03-12", "close": 27.92, "volume": 106542.0}, {"date": "2024-03-13", "close": 27.93, "volume": 262359.0}, {"date": "2024-03-14", "close": 27.7, "volume": 164481.0}, {"date": "2024-03-15", "close": 27.72, "volume": 188623.0}, {"date": "2024-03-18", "close": 27.69, "volume": 103966.0}, {"date": "2024-03-19", "close": 27.79, "volume": 135286.0}, {"date": "2024-03-20", "close": 28.0, "volume": 190056.0}, {"date": "2024-03-21", "close": 27.93, "volume": 130286.0}, {"date": "2024-03-22", "close": 27.84, "volume": 113670.0}, {"date": "2024-03-25", "close": 27.82, "volume": 217418.0}, {"date": "2024-03-26", "close": 27.86, "volume": 105684.0}, {"date": "2024-03-27", "close": 28.04, "volume": 218738.0}, {"date": "2024-03-28", "close": 28.0, "volume": 260169.0}, {"date": "2024-04-01", "close": 27.85, "volume": 116230.0}, {"date": "2024-04-02", "close": 27.69, "volume": 123474.0}, {"date": "2024-04-03", "close": 27.855, "volume": 1198966.0}, {"date": "2024-04-04", "close": 27.67, "volume": 198015.0}, {"date": "2024-04-05", "close": 27.76, "volume": 121759.0}, {"date": "2024-04-08", "close": 27.875, "volume": 92789.0}, {"date": "2024-04-09", "close": 27.855, "volume": 77973.0}, {"date": "2024-04-10", "close": 27.51, "volume": 173598.0}, {"date": "2024-04-11", "close": 27.56, "volume": 393235.0}, {"date": "2024-04-12", "close": 27.23, "volume": 205712.0}, {"date": "2024-04-15", "close": 27.15, "volume": 171371.0}, {"date": "2024-04-16", "close": 26.89, "volume": 254185.0}, {"date": "2024-04-17", "close": 26.92, "volume": 101963.0}, {"date": "2024-04-18", "close": 26.9, "volume": 88893.0}, {"date": "2024-04-19", "close": 27.01, "volume": 166525.0}, {"date": "2024-04-22", "close": 27.41, "volume": 317753.0}, {"date": "2024-04-23", "close": 27.63, "volume": 178244.0}, {"date": "2024-04-24", "close": 27.525, "volume": 112954.0}, {"date": "2024-04-25", "close": 27.4, "volume": 98868.0}, {"date": "2024-04-26", "close": 27.53, "volume": 56250.0}, {"date": "2024-04-29", "close": 27.7, "volume": 68892.0}, {"date": "2024-04-30", "close": 27.39, "volume": 189018.0}, {"date": "2024-05-01", "close": 27.37, "volume": 224402.0}, {"date": "2024-05-02", "close": 27.72, "volume": 106914.0}, {"date": "2024-05-03", "close": 27.935, "volume": 1421285.0}, {"date": "2024-05-06", "close": 28.11, "volume": 85890.0}, {"date": "2024-05-07", "close": 28.11, "volume": 134152.0}, {"date": "2024-05-08", "close": 28.105, "volume": 123871.0}, {"date": "2024-05-09", "close": 28.33, "volume": 79480.0}, {"date": "2024-05-10", "close": 28.4, "volume": 69941.0}, {"date": "2024-05-13", "close": 28.4, "volume": 96414.0}, {"date": "2024-05-14", "close": 28.55, "volume": 86387.0}, {"date": "2024-05-15", "close": 28.73, "volume": 619464.0}, {"date": "2024-05-16", "close": 28.64, "volume": 91282.0}, {"date": "2024-05-17", "close": 28.71, "volume": 80093.0}, {"date": "2024-05-20", "close": 28.71, "volume": 73746.0}, {"date": "2024-05-21", "close": 28.69, "volume": 71736.0}, {"date": "2024-05-22", "close": 28.47, "volume": 121264.0}, {"date": "2024-05-23", "close": 28.36, "volume": 174037.0}, {"date": "2024-05-24", "close": 28.58, "volume": 63833.0}, {"date": "2024-05-28", "close": 28.58, "volume": 96660.0}, {"date": "2024-05-29", "close": 28.175, "volume": 181503.0}, {"date": "2024-05-30", "close": 28.42, "volume": 91725.0}, {"date": "2024-05-31", "close": 28.735, "volume": 81901.0}, {"date": "2024-06-03", "close": 28.82, "volume": 97377.0}, {"date": "2024-06-04", "close": 28.795, "volume": 74989.0}, {"date": "2024-06-05", "close": 28.82, "volume": 75912.0}, {"date": "2024-06-06", "close": 28.85, "volume": 90535.0}, {"date": "2024-06-07", "close": 28.565, "volume": 95278.0}, {"date": "2024-06-10", "close": 28.6, "volume": 46300.0}, {"date": "2024-06-11", "close": 28.2902, "volume": 97951.0}, {"date": "2024-06-12", "close": 28.51, "volume": 114030.0}, {"date": "2024-06-13", "close": 28.18, "volume": 117710.0}, {"date": "2024-06-14", "close": 27.98, "volume": 111424.0}, {"date": "2024-06-17", "close": 28.05, "volume": 84739.0}, {"date": "2024-06-18", "close": 28.17, "volume": 97776.0}, {"date": "2024-06-20", "close": 28.12, "volume": 52129.0}, {"date": "2024-06-21", "close": 27.96, "volume": 48596.0}, {"date": "2024-06-24", "close": 28.285, "volume": 255379.0}, {"date": "2024-06-25", "close": 28.265, "volume": 70885.0}, {"date": "2024-06-26", "close": 28.06, "volume": 48202.0}, {"date": "2024-06-27", "close": 27.58, "volume": 98472.0}, {"date": "2024-06-28", "close": 27.6225, "volume": 163941.0}, {"date": "2024-07-01", "close": 27.65, "volume": 213445.0}, {"date": "2024-07-02", "close": 27.73, "volume": 152461.0}, {"date": "2024-07-03", "close": 28.005, "volume": 64658.0}, {"date": "2024-07-05", "close": 28.065, "volume": 37921.0}, {"date": "2024-07-08", "close": 28.005, "volume": 50630.0}, {"date": "2024-07-09", "close": 27.945, "volume": 133220.0}, {"date": "2024-07-10", "close": 28.265, "volume": 101515.0}, {"date": "2024-07-11", "close": 28.425, "volume": 101167.0}, {"date": "2024-07-12", "close": 28.645, "volume": 53665.0}, {"date": "2024-07-15", "close": 28.46, "volume": 129059.0}, {"date": "2024-07-16", "close": 28.66, "volume": 71814.0}, {"date": "2024-07-17", "close": 28.705, "volume": 73939.0}, {"date": "2024-07-18", "close": 28.52, "volume": 70901.0}, {"date": "2024-07-19", "close": 28.4, "volume": 55059.0}, {"date": "2024-07-22", "close": 28.625, "volume": 83875.0}, {"date": "2024-07-23", "close": 28.5401, "volume": 81356.0}, {"date": "2024-07-24", "close": 28.33, "volume": 104186.0}, {"date": "2024-07-25", "close": 28.28, "volume": 99768.0}, {"date": "2024-07-26", "close": 28.595, "volume": 107327.0}, {"date": "2024-07-29", "close": 28.49, "volume": 544867.0}, {"date": "2024-07-30", "close": 28.5529, "volume": 100533.0}, {"date": "2024-07-31", "close": 28.82, "volume": 80374.0}, {"date": "2024-08-01", "close": 28.2743, "volume": 76739.0}, {"date": "2024-08-02", "close": 28.005, "volume": 121673.0}, {"date": "2024-08-05", "close": 27.35, "volume": 129353.0}, {"date": "2024-08-06", "close": 27.4, "volume": 107551.0}, {"date": "2024-08-07", "close": 27.5322, "volume": 93097.0}, {"date": "2024-08-08", "close": 28.07, "volume": 85516.0}, {"date": "2024-08-09", "close": 28.1, "volume": 39133.0}, {"date": "2024-08-12", "close": 28.0758, "volume": 38694.0}, {"date": "2024-08-13", "close": 28.545, "volume": 37839.0}, {"date": "2024-08-14", "close": 28.6352, "volume": 42414.0}, {"date": "2024-08-15", "close": 28.95, "volume": 92920.0}, {"date": "2024-08-16", "close": 29.03, "volume": 30630.0}, {"date": "2024-08-19", "close": 29.35, "volume": 89289.0}, {"date": "2024-08-20", "close": 29.3166, "volume": 93550.0}, {"date": "2024-08-21", "close": 29.51, "volume": 65909.0}, {"date": "2024-08-22", "close": 29.4957, "volume": 46728.0}, {"date": "2024-08-23", "close": 30.023, "volume": 48552.0}, {"date": "2024-08-26", "close": 29.87, "volume": 39259.0}, {"date": "2024-08-27", "close": 30.12, "volume": 50645.0}, {"date": "2024-08-28", "close": 30.01, "volume": 49057.0}, {"date": "2024-08-29", "close": 30.1, "volume": 36994.0}, {"date": "2024-08-30", "close": 30.1, "volume": 40664.0}, {"date": "2024-09-03", "close": 29.85, "volume": 49261.0}, {"date": "2024-09-04", "close": 29.88, "volume": 29643.0}, {"date": "2024-09-05", "close": 29.91, "volume": 75622.0}, {"date": "2024-09-06", "close": 29.57, "volume": 34195.0}, {"date": "2024-09-09", "close": 29.81, "volume": 54349.0}, {"date": "2024-09-10", "close": 29.69, "volume": 58648.0}, {"date": "2024-09-11", "close": 29.7, "volume": 71033.0}, {"date": "2024-09-12", "close": 30.0, "volume": 587079.0}, {"date": "2024-09-13", "close": 30.02, "volume": 64563.0}, {"date": "2024-09-16", "close": 30.27, "volume": 73039.0}, {"date": "2024-09-17", "close": 30.085, "volume": 82341.0}, {"date": "2024-09-18", "close": 30.08, "volume": 57337.0}, {"date": "2024-09-19", "close": 30.39, "volume": 71829.0}, {"date": "2024-09-20", "close": 30.16, "volume": 43860.0}, {"date": "2024-09-23", "close": 30.41, "volume": 32534.0}, {"date": "2024-09-24", "close": 30.5064, "volume": 36295.0}, {"date": "2024-09-25", "close": 30.3, "volume": 35264.0}, {"date": "2024-09-26", "close": 30.82, "volume": 52157.0}, {"date": "2024-09-27", "close": 30.53, "volume": 34287.0}, {"date": "2024-09-30", "close": 30.5015, "volume": 42958.0}, {"date": "2024-10-01", "close": 30.4242, "volume": 35019.0}, {"date": "2024-10-02", "close": 30.3266, "volume": 40555.0}, {"date": "2024-10-03", "close": 30.052, "volume": 66176.0}, {"date": "2024-10-04", "close": 30.2, "volume": 21484.0}, {"date": "2024-10-07", "close": 30.05, "volume": 56663.0}, {"date": "2024-10-08", "close": 30.055, "volume": 40838.0}, {"date": "2024-10-09", "close": 30.14, "volume": 30660.0}, {"date": "2024-10-10", "close": 30.0965, "volume": 29576.0}, {"date": "2024-10-11", "close": 30.232, "volume": 29330.0}, {"date": "2024-10-14", "close": 30.21, "volume": 31095.0}, {"date": "2024-10-15", "close": 30.03, "volume": 61520.0}, {"date": "2024-10-16", "close": 30.14, "volume": 38141.0}, {"date": "2024-10-17", "close": 30.1525, "volume": 42330.0}, {"date": "2024-10-18", "close": 30.266, "volume": 28992.0}, {"date": "2024-10-21", "close": 29.91, "volume": 54497.0}, {"date": "2024-10-22", "close": 29.79, "volume": 44817.0}, {"date": "2024-10-23", "close": 29.55, "volume": 99485.0}, {"date": "2024-10-24", "close": 29.65, "volume": 62708.0}, {"date": "2024-10-25", "close": 29.55, "volume": 85790.0}, {"date": "2024-10-28", "close": 29.78, "volume": 42896.0}, {"date": "2024-10-29", "close": 29.64, "volume": 65900.0}, {"date": "2024-10-30", "close": 29.61, "volume": 25710.0}, {"date": "2024-10-31", "close": 29.38, "volume": 49478.0}, {"date": "2024-11-01", "close": 29.43, "volume": 47508.0}, {"date": "2024-11-04", "close": 29.54, "volume": 36358.0}, {"date": "2024-11-05", "close": 29.8201, "volume": 52751.0}, {"date": "2024-11-06", "close": 29.59, "volume": 38365.0}, {"date": "2024-11-07", "close": 30.06, "volume": 41668.0}, {"date": "2024-11-08", "close": 29.78, "volume": 36861.0}, {"date": "2024-11-11", "close": 29.71, "volume": 91826.0}, {"date": "2024-11-12", "close": 29.42, "volume": 88887.0}, {"date": "2024-11-13", "close": 29.3, "volume": 30063.0}, {"date": "2024-11-14", "close": 29.16, "volume": 102162.0}, {"date": "2024-11-15", "close": 29.17, "volume": 382707.0}, {"date": "2024-11-18", "close": 29.35, "volume": 58388.0}, {"date": "2024-11-19", "close": 29.39, "volume": 68141.0}, {"date": "2024-11-20", "close": 29.36, "volume": 55285.0}, {"date": "2024-11-21", "close": 29.4431, "volume": 200447.0}, {"date": "2024-11-22", "close": 29.52, "volume": 34331.0}, {"date": "2024-11-25", "close": 29.51, "volume": 59948.0}, {"date": "2024-11-26", "close": 29.45, "volume": 40648.0}, {"date": "2024-11-27", "close": 29.59, "volume": 56299.0}, {"date": "2024-11-29", "close": 29.94, "volume": 38732.0}, {"date": "2024-12-02", "close": 29.9987, "volume": 34259.0}, {"date": "2024-12-03", "close": 30.09, "volume": 46399.0}, {"date": "2024-12-04", "close": 29.9717, "volume": 36399.0}, {"date": "2024-12-05", "close": 30.28, "volume": 59583.0}, {"date": "2024-12-06", "close": 30.16, "volume": 29166.0}, {"date": "2024-12-09", "close": 30.084, "volume": 44212.0}, {"date": "2024-12-10", "close": 29.9065, "volume": 47479.0}, {"date": "2024-12-11", "close": 29.95, "volume": 62352.0}, {"date": "2024-12-12", "close": 29.7022, "volume": 54914.0}, {"date": "2024-12-13", "close": 29.7079, "volume": 31015.0}, {"date": "2024-12-16", "close": 29.5982, "volume": 59642.0}, {"date": "2024-12-17", "close": 29.46, "volume": 47030.0}, {"date": "2024-12-18", "close": 28.77, "volume": 48702.0}, {"date": "2024-12-19", "close": 28.75, "volume": 97079.0}, {"date": "2024-12-20", "close": 28.8, "volume": 86246.0}, {"date": "2024-12-23", "close": 28.36, "volume": 68764.0}, {"date": "2024-12-24", "close": 28.48, "volume": 100948.0}, {"date": "2024-12-26", "close": 28.55, "volume": 199927.0}, {"date": "2024-12-27", "close": 28.51, "volume": 57797.0}, {"date": "2024-12-30", "close": 28.41, "volume": 137501.0}, {"date": "2024-12-31", "close": 28.42, "volume": 86084.0}, {"date": "2025-01-02", "close": 28.39, "volume": 72510.0}, {"date": "2025-01-03", "close": 28.485, "volume": 36968.0}, {"date": "2025-01-06", "close": 28.65, "volume": 57917.0}, {"date": "2025-01-07", "close": 28.57, "volume": 84597.0}, {"date": "2025-01-08", "close": 28.5525, "volume": 52970.0}, {"date": "2025-01-10", "close": 28.0716, "volume": 73388.0}, {"date": "2025-01-13", "close": 28.0742, "volume": 53441.0}, {"date": "2025-01-14", "close": 28.2161, "volume": 82326.0}, {"date": "2025-01-15", "close": 28.49, "volume": 66840.0}, {"date": "2025-01-16", "close": 28.53, "volume": 215421.0}, {"date": "2025-01-17", "close": 28.6, "volume": 58850.0}, {"date": "2025-01-21", "close": 29.1056, "volume": 52527.0}, {"date": "2025-01-22", "close": 28.98, "volume": 57825.0}, {"date": "2025-01-23", "close": 29.16, "volume": 58561.0}, {"date": "2025-01-24", "close": 29.245, "volume": 29242.0}, {"date": "2025-01-27", "close": 29.28, "volume": 50091.0}, {"date": "2025-01-28", "close": 29.25, "volume": 69336.0}, {"date": "2025-01-29", "close": 29.3, "volume": 54328.0}, {"date": "2025-01-30", "close": 29.6, "volume": 81472.0}, {"date": "2025-01-31", "close": 29.3929, "volume": 51973.0}, {"date": "2025-02-03", "close": 29.14, "volume": 41744.0}, {"date": "2025-02-04", "close": 29.46, "volume": 42633.0}, {"date": "2025-02-05", "close": 29.7264, "volume": 39631.0}, {"date": "2025-02-06", "close": 29.7844, "volume": 131913.0}, {"date": "2025-02-07", "close": 29.6517, "volume": 45389.0}, {"date": "2025-02-10", "close": 29.79, "volume": 53446.0}, {"date": "2025-02-11", "close": 29.895, "volume": 39845.0}, {"date": "2025-02-12", "close": 29.9376, "volume": 59441.0}, {"date": "2025-02-13", "close": 30.1863, "volume": 93320.0}, {"date": "2025-02-14", "close": 30.1868, "volume": 53983.0}, {"date": "2025-02-18", "close": 30.38, "volume": 58286.0}, {"date": "2025-02-19", "close": 30.2, "volume": 45154.0}, {"date": "2025-02-20", "close": 30.36, "volume": 60502.0}, {"date": "2025-02-21", "close": 30.1719, "volume": 547742.0}, {"date": "2025-02-24", "close": 30.21, "volume": 65332.0}, {"date": "2025-02-25", "close": 30.54, "volume": 43281.0}, {"date": "2025-02-26", "close": 30.53, "volume": 241881.0}, {"date": "2025-02-27", "close": 30.3103, "volume": 249212.0}, {"date": "2025-02-28", "close": 30.36, "volume": 188538.0}, {"date": "2025-03-03", "close": 30.65, "volume": 97121.0}, {"date": "2025-03-04", "close": 30.655, "volume": 187827.0}, {"date": "2025-03-05", "close": 31.2389, "volume": 87154.0}, {"date": "2025-03-06", "close": 31.05, "volume": 59293.0}, {"date": "2025-03-07", "close": 31.38, "volume": 96989.0}, {"date": "2025-03-10", "close": 30.96, "volume": 63563.0}, {"date": "2025-03-11", "close": 30.72, "volume": 97534.0}, {"date": "2025-03-12", "close": 30.92, "volume": 107684.0}, {"date": "2025-03-13", "close": 30.775, "volume": 71134.0}, {"date": "2025-03-14", "close": 31.22, "volume": 61717.0}, {"date": "2025-03-17", "close": 31.48, "volume": 167358.0}, {"date": "2025-03-18", "close": 31.41, "volume": 102704.0}, {"date": "2025-03-19", "close": 31.57, "volume": 155357.0}, {"date": "2025-03-20", "close": 31.37, "volume": 69647.0}, {"date": "2025-03-21", "close": 31.28, "volume": 43027.0}, {"date": "2025-03-24", "close": 31.235, "volume": 83862.0}, {"date": "2025-03-25", "close": 31.405, "volume": 199155.0}, {"date": "2025-03-26", "close": 31.16, "volume": 89627.0}, {"date": "2025-03-27", "close": 31.26, "volume": 34786.0}, {"date": "2025-03-28", "close": 31.11, "volume": 53983.0}, {"date": "2025-03-31", "close": 30.99, "volume": 227169.0}, {"date": "2025-04-01", "close": 31.13, "volume": 59343.0}, {"date": "2025-04-02", "close": 31.16, "volume": 111475.0}, {"date": "2025-04-03", "close": 30.8503, "volume": 83882.0}, {"date": "2025-04-04", "close": 29.08, "volume": 99752.0}, {"date": "2025-04-07", "close": 28.34, "volume": 299050.0}, {"date": "2025-04-08", "close": 28.23, "volume": 199305.0}, {"date": "2025-04-09", "close": 29.65, "volume": 122485.0}, {"date": "2025-04-10", "close": 29.58, "volume": 1720331.0}, {"date": "2025-04-11", "close": 30.17, "volume": 63611.0}, {"date": "2025-04-14", "close": 30.59, "volume": 35908.0}, {"date": "2025-04-15", "close": 30.9, "volume": 48130.0}, {"date": "2025-04-16", "close": 30.84, "volume": 65701.0}, {"date": "2025-04-17", "close": 31.12, "volume": 62789.0}, {"date": "2025-04-21", "close": 31.11, "volume": 64022.0}, {"date": "2025-04-22", "close": 31.59, "volume": 49150.0}, {"date": "2025-04-23", "close": 31.57, "volume": 59268.0}, {"date": "2025-04-24", "close": 31.83, "volume": 91681.0}, {"date": "2025-04-25", "close": 31.76, "volume": 50969.0}, {"date": "2025-04-28", "close": 32.05, "volume": 77474.0}, {"date": "2025-04-29", "close": 32.235, "volume": 31142.0}, {"date": "2025-04-30", "close": 32.35, "volume": 55408.0}, {"date": "2025-05-01", "close": 32.21, "volume": 101446.0}, {"date": "2025-05-02", "close": 32.67, "volume": 107984.0}, {"date": "2025-05-05", "close": 32.73, "volume": 66634.0}, {"date": "2025-05-06", "close": 32.86, "volume": 49979.0}, {"date": "2025-05-07", "close": 32.76, "volume": 52728.0}, {"date": "2025-05-08", "close": 32.49, "volume": 42212.0}, {"date": "2025-05-09", "close": 32.68, "volume": 49267.0}, {"date": "2025-05-12", "close": 32.55, "volume": 235007.0}, {"date": "2025-05-13", "close": 32.61, "volume": 105836.0}, {"date": "2025-05-14", "close": 32.48, "volume": 38031.0}, {"date": "2025-05-15", "close": 32.87, "volume": 65711.0}, {"date": "2025-05-16", "close": 33.0, "volume": 59243.0}, {"date": "2025-05-19", "close": 33.31, "volume": 51023.0}, {"date": "2025-05-20", "close": 33.51, "volume": 50559.0}, {"date": "2025-05-21", "close": 33.36, "volume": 327477.0}, {"date": "2025-05-22", "close": 33.34, "volume": 52355.0}, {"date": "2025-05-23", "close": 33.58, "volume": 91421.0}, {"date": "2025-05-27", "close": 33.8, "volume": 84098.0}, {"date": "2025-05-28", "close": 33.59, "volume": 75418.0}, {"date": "2025-05-29", "close": 33.65, "volume": 84840.0}, {"date": "2025-05-30", "close": 33.72, "volume": 42931.0}, {"date": "2025-06-02", "close": 34.09, "volume": 86970.0}, {"date": "2025-06-03", "close": 33.79, "volume": 39678.0}, {"date": "2025-06-04", "close": 33.9367, "volume": 26991.0}, {"date": "2025-06-05", "close": 33.93, "volume": 92961.0}, {"date": "2025-06-06", "close": 34.0, "volume": 19097.0}, {"date": "2025-06-09", "close": 34.01, "volume": 74641.0}, {"date": "2025-06-10", "close": 33.99, "volume": 125222.0}, {"date": "2025-06-11", "close": 33.94, "volume": 46923.0}, {"date": "2025-06-12", "close": 34.22, "volume": 47825.0}, {"date": "2025-06-13", "close": 33.99, "volume": 49446.0}, {"date": "2025-06-16", "close": 34.17, "volume": 45100.0}, {"date": "2025-06-17", "close": 33.82, "volume": 86971.0}, {"date": "2025-06-18", "close": 33.92, "volume": 44846.0}, {"date": "2025-06-20", "close": 33.71, "volume": 296813.0}, {"date": "2025-06-23", "close": 33.9246, "volume": 109493.0}, {"date": "2025-06-24", "close": 34.198, "volume": 58433.0}, {"date": "2025-06-25", "close": 33.4, "volume": 42193.0}, {"date": "2025-06-26", "close": 33.75, "volume": 248248.0}, {"date": "2025-06-27", "close": 33.92, "volume": 148496.0}, {"date": "2025-06-30", "close": 34.1, "volume": 47948.0}, {"date": "2025-07-01", "close": 34.09, "volume": 64908.0}, {"date": "2025-07-02", "close": 34.13, "volume": 55438.0}, {"date": "2025-07-03", "close": 34.1344, "volume": 18563.0}, {"date": "2025-07-07", "close": 33.88, "volume": 34837.0}, {"date": "2025-07-08", "close": 34.02, "volume": 56090.0}, {"date": "2025-07-09", "close": 34.23, "volume": 43209.0}, {"date": "2025-07-10", "close": 34.275, "volume": 56813.0}, {"date": "2025-07-11", "close": 34.0295, "volume": 223526.0}, {"date": "2025-07-14", "close": 34.08, "volume": 104424.0}, {"date": "2025-07-15", "close": 33.53, "volume": 72809.0}, {"date": "2025-07-16", "close": 33.9, "volume": 64418.0}, {"date": "2025-07-17", "close": 33.892, "volume": 35607.0}, {"date": "2025-07-18", "close": 33.93, "volume": 49782.0}, {"date": "2025-07-21", "close": 34.04, "volume": 57533.0}, {"date": "2025-07-22", "close": 34.34, "volume": 39336.0}, {"date": "2025-07-23", "close": 34.84, "volume": 38232.0}, {"date": "2025-07-24", "close": 34.6525, "volume": 38823.0}, {"date": "2025-07-25", "close": 34.5464, "volume": 42372.0}, {"date": "2025-07-28", "close": 34.16, "volume": 64114.0}, {"date": "2025-07-29", "close": 34.15, "volume": 39732.0}, {"date": "2025-07-30", "close": 33.88, "volume": 37911.0}, {"date": "2025-07-31", "close": 33.69, "volume": 52933.0}, {"date": "2025-08-01", "close": 33.85, "volume": 45179.0}, {"date": "2025-08-04", "close": 34.27, "volume": 39168.0}, {"date": "2025-08-05", "close": 34.26, "volume": 32391.0}, {"date": "2025-08-06", "close": 34.425, "volume": 96996.0}, {"date": "2025-08-07", "close": 34.65, "volume": 68070.0}, {"date": "2025-08-08", "close": 34.66, "volume": 42211.0}, {"date": "2025-08-11", "close": 34.63, "volume": 44275.0}, {"date": "2025-08-12", "close": 34.89, "volume": 41553.0}, {"date": "2025-08-13", "close": 35.04, "volume": 50091.0}, {"date": "2025-08-14", "close": 34.97, "volume": 32733.0}, {"date": "2025-08-15", "close": 35.175, "volume": 41949.0}, {"date": "2025-08-18", "close": 35.16, "volume": 43381.0}, {"date": "2025-08-19", "close": 35.14, "volume": 119264.0}, {"date": "2025-08-20", "close": 35.34, "volume": 66594.0}, {"date": "2025-08-21", "close": 35.29, "volume": 43985.0}, {"date": "2025-08-22", "close": 35.7, "volume": 88862.0}, {"date": "2025-08-25", "close": 35.24, "volume": 46547.0}, {"date": "2025-08-26", "close": 35.29, "volume": 86825.0}, {"date": "2025-08-27", "close": 35.29, "volume": 47442.0}, {"date": "2025-08-28", "close": 35.34, "volume": 29325.0}, {"date": "2025-08-29", "close": 35.28, "volume": 48961.0}, {"date": "2025-09-02", "close": 35.005, "volume": 48407.0}, {"date": "2025-09-03", "close": 35.14, "volume": 121216.0}, {"date": "2025-09-04", "close": 35.37, "volume": 63135.0}, {"date": "2025-09-05", "close": 35.48, "volume": 69969.0}, {"date": "2025-09-08", "close": 35.76, "volume": 56298.0}, {"date": "2025-09-09", "close": 35.71, "volume": 49858.0}, {"date": "2025-09-10", "close": 35.75, "volume": 63015.0}, {"date": "2025-09-11", "close": 35.94, "volume": 247709.0}, {"date": "2025-09-12", "close": 35.82, "volume": 144377.0}, {"date": "2025-09-15", "close": 35.95, "volume": 62618.0}, {"date": "2025-09-16", "close": 35.82, "volume": 52589.0}, {"date": "2025-09-17", "close": 35.74, "volume": 40023.0}, {"date": "2025-09-18", "close": 35.58, "volume": 47772.0}, {"date": "2025-09-19", "close": 35.51, "volume": 44720.0}, {"date": "2025-09-22", "close": 35.5, "volume": 43237.0}, {"date": "2025-09-23", "close": 35.51, "volume": 73910.0}, {"date": "2025-09-24", "close": 35.21, "volume": 32992.0}, {"date": "2025-09-25", "close": 35.01, "volume": 83140.0}, {"date": "2025-09-26", "close": 35.32, "volume": 78704.0}, {"date": "2025-09-29", "close": 35.3057, "volume": 388722.0}, {"date": "2025-09-30", "close": 35.525, "volume": 73740.0}, {"date": "2025-10-01", "close": 35.69, "volume": 58199.0}, {"date": "2025-10-02", "close": 35.6284, "volume": 40482.0}, {"date": "2025-10-03", "close": 35.735, "volume": 34290.0}, {"date": "2025-10-06", "close": 35.7991, "volume": 70620.0}, {"date": "2025-10-07", "close": 35.67, "volume": 91572.0}, {"date": "2025-10-08", "close": 35.585, "volume": 123350.0}, {"date": "2025-10-09", "close": 35.4, "volume": 97583.0}, {"date": "2025-10-10", "close": 34.98, "volume": 74440.0}, {"date": "2025-10-13", "close": 35.13, "volume": 42121.0}, {"date": "2025-10-14", "close": 35.365, "volume": 47036.0}, {"date": "2025-10-15", "close": 35.39, "volume": 72865.0}, {"date": "2025-10-16", "close": 35.39, "volume": 84786.0}, {"date": "2025-10-17", "close": 35.47, "volume": 64869.0}, {"date": "2025-10-20", "close": 35.58, "volume": 50869.0}, {"date": "2025-10-21", "close": 35.39, "volume": 65284.0}, {"date": "2025-10-22", "close": 35.4801, "volume": 41717.0}, {"date": "2025-10-23", "close": 35.75, "volume": 60729.0}, {"date": "2025-10-24", "close": 35.76, "volume": 44955.0}, {"date": "2025-10-27", "close": 35.92, "volume": 46192.0}, {"date": "2025-10-28", "close": 35.99, "volume": 48263.0}, {"date": "2025-10-29", "close": 35.72, "volume": 60609.0}, {"date": "2025-10-30", "close": 35.74, "volume": 46348.0}, {"date": "2025-10-31", "close": 35.57, "volume": 72512.0}, {"date": "2025-11-03", "close": 35.65, "volume": 47371.0}, {"date": "2025-11-04", "close": 35.45, "volume": 50862.0}, {"date": "2025-11-05", "close": 35.69, "volume": 64365.0}, {"date": "2025-11-06", "close": 35.67, "volume": 52243.0}, {"date": "2025-11-07", "close": 35.82, "volume": 56078.0}, {"date": "2025-11-10", "close": 36.06, "volume": 92418.0}, {"date": "2025-11-11", "close": 36.3, "volume": 98235.0}, {"date": "2025-11-12", "close": 36.49, "volume": 134249.0}, {"date": "2025-11-13", "close": 36.28, "volume": 87729.0}, {"date": "2025-11-14", "close": 36.32, "volume": 67084.0}, {"date": "2025-11-17", "close": 35.91, "volume": 325477.0}, {"date": "2025-11-18", "close": 35.7, "volume": 101425.0}, {"date": "2025-11-19", "close": 35.57, "volume": 69502.0}, {"date": "2025-11-20", "close": 35.14, "volume": 65417.0}, {"date": "2025-11-21", "close": 35.72, "volume": 252542.0}, {"date": "2025-11-24", "close": 35.77, "volume": 85490.0}, {"date": "2025-11-25", "close": 36.09, "volume": 79544.0}, {"date": "2025-11-26", "close": 36.36, "volume": 76037.0}, {"date": "2025-11-28", "close": 36.45, "volume": 32536.0}, {"date": "2025-12-01", "close": 36.2939, "volume": 43475.0}, {"date": "2025-12-02", "close": 36.481, "volume": 122159.0}, {"date": "2025-12-03", "close": 36.46, "volume": 71390.0}, {"date": "2025-12-04", "close": 36.53, "volume": 61661.0}, {"date": "2025-12-05", "close": 36.57, "volume": 63339.0}, {"date": "2025-12-08", "close": 36.527, "volume": 89875.0}, {"date": "2025-12-09", "close": 36.53, "volume": 81154.0}, {"date": "2025-12-10", "close": 36.93, "volume": 73235.0}, {"date": "2025-12-11", "close": 37.12, "volume": 207208.0}, {"date": "2025-12-12", "close": 36.985, "volume": 96974.0}, {"date": "2025-12-15", "close": 37.16, "volume": 94426.0}, {"date": "2025-12-16", "close": 37.08, "volume": 75930.0}, {"date": "2025-12-17", "close": 36.9, "volume": 97893.0}, {"date": "2025-12-18", "close": 37.16, "volume": 88077.0}, {"date": "2025-12-19", "close": 37.39, "volume": 65075.0}, {"date": "2025-12-22", "close": 37.34, "volume": 116077.0}, {"date": "2025-12-23", "close": 37.11, "volume": 136173.0}, {"date": "2025-12-24", "close": 37.1273, "volume": 135166.0}, {"date": "2025-12-26", "close": 37.19, "volume": 135508.0}, {"date": "2025-12-29", "close": 37.07, "volume": 47600.0}, {"date": "2025-12-30", "close": 37.175, "volume": 59286.0}, {"date": "2025-12-31", "close": 36.975, "volume": 88228.0}, {"date": "2026-01-02", "close": 37.23, "volume": 68755.0}, {"date": "2026-01-05", "close": 37.42, "volume": 110968.0}, {"date": "2026-01-06", "close": 37.37, "volume": 127004.0}, {"date": "2026-01-07", "close": 37.318, "volume": 62875.0}, {"date": "2026-01-08", "close": 37.48, "volume": 99010.0}, {"date": "2026-01-09", "close": 37.6, "volume": 77876.0}, {"date": "2026-01-12", "close": 37.75, "volume": 75641.0}, {"date": "2026-01-13", "close": 37.445, "volume": 53584.0}, {"date": "2026-01-14", "close": 37.74, "volume": 75851.0}, {"date": "2026-01-15", "close": 37.67, "volume": 61707.0}, {"date": "2026-01-16", "close": 37.76, "volume": 65377.0}, {"date": "2026-01-20", "close": 37.41, "volume": 109802.0}, {"date": "2026-01-21", "close": 37.67, "volume": 89402.0}, {"date": "2026-01-22", "close": 37.81, "volume": 83478.0}, {"date": "2026-01-23", "close": 38.17, "volume": 84836.0}, {"date": "2026-01-26", "close": 38.36, "volume": 100356.0}, {"date": "2026-01-27", "close": 38.83, "volume": 144307.0}, {"date": "2026-01-28", "close": 38.5, "volume": 264943.0}, {"date": "2026-01-29", "close": 38.77, "volume": 115116.0}, {"date": "2026-01-30", "close": 38.49, "volume": 109730.0}, {"date": "2026-02-02", "close": 38.69, "volume": 116709.0}, {"date": "2026-02-03", "close": 39.0, "volume": 145965.0}, {"date": "2026-02-04", "close": 39.38, "volume": 64961.0}, {"date": "2026-02-05", "close": 39.15, "volume": 82987.0}, {"date": "2026-02-06", "close": 39.67, "volume": 124190.0}, {"date": "2026-02-09", "close": 40.04, "volume": 77076.0}, {"date": "2026-02-10", "close": 40.2233, "volume": 74177.0}, {"date": "2026-02-11", "close": 40.54, "volume": 91850.0}, {"date": "2026-02-12", "close": 40.35, "volume": 75988.0}, {"date": "2026-02-13", "close": 40.4, "volume": 66242.0}, {"date": "2026-02-17", "close": 40.5101, "volume": 75464.0}, {"date": "2026-02-18", "close": 40.459, "volume": 93233.0}, {"date": "2026-02-19", "close": 40.52, "volume": 69181.0}, {"date": "2026-02-20", "close": 40.64, "volume": 273287.0}, {"date": "2026-02-23", "close": 40.645, "volume": 74364.0}, {"date": "2026-02-24", "close": 40.65, "volume": 69049.0}, {"date": "2026-02-25", "close": 40.89, "volume": 106849.0}, {"date": "2026-02-26", "close": 41.0, "volume": 82878.0}, {"date": "2026-02-27", "close": 41.11, "volume": 109581.0}, {"date": "2026-03-02", "close": 40.78, "volume": 85635.0}, {"date": "2026-03-03", "close": 40.07, "volume": 118570.0}, {"date": "2026-03-04", "close": 40.21, "volume": 107190.0}, {"date": "2026-03-05", "close": 39.59, "volume": 67917.0}, {"date": "2026-03-06", "close": 39.28, "volume": 102224.0}, {"date": "2026-03-09", "close": 39.39, "volume": 65337.0}, {"date": "2026-03-10", "close": 39.52, "volume": 120954.0}, {"date": "2026-03-11", "close": 39.47, "volume": 154436.0}, {"date": "2026-03-12", "close": 38.89, "volume": 98384.0}, {"date": "2026-03-13", "close": 38.74, "volume": 81743.0}, {"date": "2026-03-16", "close": 39.31, "volume": 65208.0}, {"date": "2026-03-17", "close": 39.58, "volume": 80910.0}, {"date": "2026-03-18", "close": 39.15, "volume": 131195.0}, {"date": "2026-03-19", "close": 39.08, "volume": 83413.0}, {"date": "2026-03-20", "close": 38.19, "volume": 72018.0}, {"date": "2026-03-23", "close": 38.71, "volume": 115270.0}, {"date": "2026-03-24", "close": 38.68, "volume": 70660.0}, {"date": "2026-03-25", "close": 39.035, "volume": 71920.0}, {"date": "2026-03-26", "close": 38.56, "volume": 62560.0}, {"date": "2026-03-27", "close": 38.36, "volume": 74541.0}, {"date": "2026-03-30", "close": 38.52, "volume": 165367.0}, {"date": "2026-03-31", "close": 39.42, "volume": 343263.0}, {"date": "2026-04-01", "close": 39.82, "volume": 66504.0}, {"date": "2026-04-02", "close": 39.83, "volume": 83743.0}, {"date": "2026-04-06", "close": 39.94, "volume": 56173.0}, {"date": "2026-04-07", "close": 39.94, "volume": 58385.0}, {"date": "2026-04-08", "close": 40.85, "volume": 126452.0}, {"date": "2026-04-09", "close": 40.91, "volume": 65758.0}, {"date": "2026-04-10", "close": 40.91, "volume": 67898.0}, {"date": "2026-04-13", "close": 41.11, "volume": 61923.0}, {"date": "2026-04-14", "close": 41.27, "volume": 62639.0}, {"date": "2026-04-15", "close": 41.16, "volume": 67683.0}, {"date": "2026-04-16", "close": 41.06, "volume": 94048.0}, {"date": "2026-04-17", "close": 41.23, "volume": 90601.0}, {"date": "2026-04-20", "close": 41.26, "volume": 61368.0}, {"date": "2026-04-21", "close": 40.69, "volume": 184427.0}, {"date": "2026-04-22", "close": 40.61, "volume": 66400.0}, {"date": "2026-04-23", "close": 40.52, "volume": 98527.0}, {"date": "2026-04-24", "close": 40.55, "volume": 140238.0}, {"date": "2026-04-27", "close": 40.4194, "volume": 57547.0}, {"date": "2026-04-28", "close": 40.49, "volume": 71792.0}, {"date": "2026-04-29", "close": 40.26, "volume": 51394.0}, {"date": "2026-04-30", "close": 41.06, "volume": 908364.0}, {"date": "2026-05-01", "close": 41.0, "volume": 68017.0}, {"date": "2026-05-04", "close": 40.58, "volume": 64286.0}, {"date": "2026-05-05", "close": 40.91, "volume": 110575.0}, {"date": "2026-05-06", "close": 41.47, "volume": 155247.0}, {"date": "2026-05-07", "close": 40.98, "volume": 66258.0}, {"date": "2026-05-08", "close": 41.16, "volume": 35221.0}, {"date": "2026-05-11", "close": 41.27, "volume": 199145.0}, {"date": "2026-05-12", "close": 41.12, "volume": 94839.0}, {"date": "2026-05-13", "close": 41.41, "volume": 92389.0}, {"date": "2026-05-14", "close": 41.35, "volume": 57017.0}, {"date": "2026-05-15", "close": 40.91, "volume": 43319.0}, {"date": "2026-05-18", "close": 41.22, "volume": 54934.0}, {"date": "2026-05-19", "close": 41.09, "volume": 56679.0}, {"date": "2026-05-20", "close": 41.55, "volume": 55414.0}, {"date": "2026-05-21", "close": 41.54, "volume": 64630.0}, {"date": "2026-05-22", "close": 41.48, "volume": 39033.0}, {"date": "2026-05-26", "close": 41.63, "volume": 128926.0}, {"date": "2026-05-27", "close": 41.33, "volume": 96934.0}, {"date": "2026-05-28", "close": 41.28, "volume": 125934.0}, {"date": "2026-05-29", "close": 41.36, "volume": 137772.0}, {"date": "2026-06-01", "close": 41.03, "volume": 78909.0}, {"date": "2026-06-02", "close": 41.13, "volume": 70848.0}, {"date": "2026-06-03", "close": 41.04, "volume": 49408.0}, {"date": "2026-06-04", "close": 41.24, "volume": 103456.0}, {"date": "2026-06-05", "close": 40.54, "volume": 124094.0}, {"date": "2026-06-08", "close": 40.8, "volume": 102726.0}, {"date": "2026-06-09", "close": 40.86, "volume": 101871.0}, {"date": "2026-06-10", "close": 40.68, "volume": 86287.0}, {"date": "2026-06-11", "close": 41.46, "volume": 110167.0}, {"date": "2026-06-12", "close": 41.5, "volume": 37771.0}, {"date": "2026-06-15", "close": 41.28, "volume": 50881.0}, {"date": "2026-06-16", "close": 41.33, "volume": 115313.0}, {"date": "2026-06-17", "close": 41.1, "volume": 93511.0}, {"date": "2026-06-18", "close": 41.04, "volume": 61899.0}, {"date": "2026-06-22", "close": 41.02, "volume": 66729.0}, {"date": "2026-06-23", "close": 40.73, "volume": 104264.0}, {"date": "2026-06-24", "close": 40.655, "volume": 61927.0}, {"date": "2026-06-25", "close": 40.3, "volume": 198429.0}, {"date": "2026-06-26", "close": 40.32, "volume": 303135.0}, {"date": "2026-06-29", "close": 40.43, "volume": 432433.0}, {"date": "2026-06-30", "close": 40.41, "volume": 83097.0}, {"date": "2026-07-01", "close": 40.1, "volume": 61240.0}, {"date": "2026-07-02", "close": 40.61, "volume": 60718.0}, {"date": "2026-07-06", "close": 40.89, "volume": 37050.0}, {"date": "2026-07-07", "close": 40.8, "volume": 61528.0}, {"date": "2026-07-08", "close": 40.65, "volume": 91020.0}, {"date": "2026-07-09", "close": 40.67, "volume": 103295.0}, {"date": "2026-07-10", "close": 40.95, "volume": 52430.0}, {"date": "2026-07-13", "close": 40.61, "volume": 67140.0}, {"date": "2026-07-14", "close": 40.91, "volume": 99798.0}, {"date": "2026-07-15", "close": 41.25, "volume": 93760.0}, {"date": "2026-07-16", "close": 41.0, "volume": 74471.0}, {"date": "2026-07-17", "close": 41.09, "volume": 152864.0}, {"date": "2026-07-20", "close": 40.79, "volume": 85855.0}, {"date": "2026-07-21", "close": 41.02, "volume": 63035.0}, {"date": "2026-07-22", "close": 41.22, "volume": 87357.0}, {"date": "2026-07-23", "close": 40.7915, "volume": 54725.0}, {"date": "2026-07-24", "close": 41.085, "volume": 65555.0}, {"date": "2026-07-27", "close": 41.26, "volume": 54300.0}, {"date": "2026-07-28", "close": 41.4326, "volume": 72263.0}, {"date": "2026-07-29", "close": 41.23, "volume": 60656.0}, {"date": "2026-07-30", "close": 41.85, "volume": 55649.0}, {"date": "2026-07-31", "close": 41.63, "volume": 62439.0}, {"date": "2026-08-03", "close": 41.61, "volume": 41949.0}, {"date": "2026-08-04", "close": 41.82, "volume": 65948.0}, {"date": "2026-08-05", "close": 41.7, "volume": 52732.0}, {"date": "2026-08-06", "close": 41.98, "volume": 40791.0}, {"date": "2026-08-07", "close": 42.26, "volume": 69141.0}, {"date": "2026-08-10", "close": 42.065, "volume": 74146.0}, {"date": "2026-08-11", "close": 42.01, "volume": 88064.0}, {"date": "2026-08-12", "close": 42.14, "volume": 52540.0}, {"date": "2026-08-13", "close": 42.2, "volume": 39744.0}, {"date": "2026-08-14", "close": 42.336, "volume": 38633.0}, {"date": "2026-08-17", "close": 42.16, "volume": 61904.0}, {"date": "2026-08-18", "close": 41.94, "volume": 38662.0}, {"date": "2026-08-19", "close": 42.13, "volume": 180360.0}, {"date": "2026-08-20", "close": 41.9306, "volume": 118420.0}, {"date": "2026-08-21", "close": 42.22, "volume": 78207.0}, {"date": "2026-08-24", "close": 42.16, "volume": 53951.0}, {"date": "2026-08-25", "close": 42.41, "volume": 63900.0}, {"date": "2026-08-26", "close": 42.23, "volume": 74953.0}, {"date": "2026-08-27", "close": 42.0805, "volume": 104279.0}, {"date": "2026-08-28", "close": 41.93, "volume": 49059.0}, {"date": "2026-08-31", "close": 42.05, "volume": 52599.0}, {"date": "2026-09-01", "close": 41.865, "volume": 65994.0}, {"date": "2026-09-02", "close": 42.14, "volume": 79737.0}, {"date": "2026-09-03", "close": 42.65, "volume": 49749.0}, {"date": "2026-09-04", "close": 42.59, "volume": 68680.0}, {"date": "2026-09-08", "close": 42.19, "volume": 71205.0}, {"date": "2026-09-09", "close": 41.83, "volume": 87016.0}, {"date": "2026-09-10", "close": 41.69, "volume": 108440.0}, {"date": "2026-09-11", "close": 42.02, "volume": 48717.0}, {"date": "2026-09-14", "close": 42.15, "volume": 74610.0}, {"date": "2026-09-15", "close": 41.98, "volume": 110058.0}, {"date": "2026-09-16", "close": 41.76, "volume": 128672.0}, {"date": "2026-09-17", "close": 42.1, "volume": 63423.0}, {"date": "2026-09-18", "close": 41.6408, "volume": 37773.0}, {"date": "2026-09-21", "close": 41.97, "volume": 77135.0}, {"date": "2026-09-22", "close": 41.78, "volume": 86948.0}, {"date": "2026-09-23", "close": 41.3299, "volume": 130723.0}, {"date": "2026-09-24", "close": 41.26, "volume": 62266.0}, {"date": "2026-09-25", "close": 41.52, "volume": 72988.0}, {"date": "2026-09-28", "close": 41.35, "volume": 80080.0}, {"date": "2026-09-29", "close": 41.03, "volume": 106797.0}, {"date": "2026-09-30", "close": 40.75, "volume": 56574.0}, {"date": "2026-10-01", "close": 40.53, "volume": 51897.0}, {"date": "2026-10-02", "close": 40.8, "volume": 80286.0}, {"date": "2026-10-05", "close": 40.81, "volume": 56694.0}, {"date": "2026-10-06", "close": 40.89, "volume": 79775.0}, {"date": "2026-10-07", "close": 40.55, "volume": 92290.0}, {"date": "2026-10-08", "close": 40.72, "volume": 73095.0}, {"date": "2026-10-09", "close": 40.82, "volume": 99923.0}], "refreshing": true}