{"ticker": "SCHP", "overview": {"name": "Schwab U.S. TIPS ETF", "country": "United States"}, "description": "Schwab U.S. TIPS ETF trades as SCHP on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "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": "SCHP", "has_prices": true, "as_of": "2026-10-09", "last": 25.18, "prev_close": 25.2, "change": -0.019999999999999574, "change_pct": -0.0007936507936507767, "session_volume": 4821073.0, "vwap_5": 25.138964045562727, "vwap_20": 25.291777866882647, "vwap_60": 25.688318412040605, "vwap_250": 26.381884052341185, "high_52w": 26.98, "low_52w": 25.08, "avg_volume_20": 6587618.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-0", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-4", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "Capitol Hill trade: Sen. John Boozman dumps SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-4", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "Capitol Hill trade: Sen. John Boozman dumps SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "SENATE-27f15751bcec4e3ea0abd7e843c08d06-0", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594167}, {"id": "SENATE-c8fa5a56c0db4cf48370c81d858f9ca9-0", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594167}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-1", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-0", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134167}, {"id": "SENATE-c417b7b2e80f477d9647c22bc8c1cd1b-3", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237847}, {"id": "SENATE-a88b0a6bd7004c7aad2ebfdf4bc5633f-0", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "Schwab U.S. TIPS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman offloads SCHP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420727}, {"id": "HOUSE-2023-20022224-T2", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "12/22/202201/04/2022$100,001 -\n$250,000\nF S: New\nSchwab U.S. TIPs ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller dumps SCHP ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061527}, {"id": "HOUSE-2022-20022133-T11", "src": "CONGRESS", "ticker": "SCHP", "cik": "", "company": "Schwab U.S. TIPS ETF", "company_raw": "P 11/14/202212/05/2022$1,001 - $15,000\nF S: New\nSchwab U.S. TIPs ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "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": "Hon. Carol Devine Miller buys SCHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-01", "timestamp": "2022-11-01", "mins": 2106167}], "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": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 100001.0, "net": -99000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 3003.0, "net": 3003.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCHP", "has_prices": true, "summary": {"n": 7, "avg": -0.05378347210953234, "win_rate": 0.0, "best": -0.03321174889614137, "worst": -0.07084870848708492, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 26.75, "return": -0.05869158878504674}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 27.1, "return": -0.07084870848708492}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 27.1, "return": -0.07084870848708492}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 26.67, "return": -0.05586801649793783}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 26.565, "return": -0.052136269527573935}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-26", "score": 0.0, "ref_price": 26.045, "return": -0.03321174889614137}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 26.09, "return": -0.034879264085856655}]}, "price_series": [{"date": "2016-10-10", "close": 28.265, "volume": 288896.0}, {"date": "2016-10-11", "close": 28.24, "volume": 314884.0}, {"date": "2016-10-12", "close": 28.23, "volume": 184584.0}, {"date": "2016-10-13", "close": 28.28, "volume": 206792.0}, {"date": "2016-10-14", "close": 28.24, "volume": 139344.0}, {"date": "2016-10-17", "close": 28.365, "volume": 202674.0}, {"date": "2016-10-18", "close": 28.385, "volume": 215560.0}, {"date": "2016-10-19", "close": 28.42, "volume": 304514.0}, {"date": "2016-10-20", "close": 28.395, "volume": 243962.0}, {"date": "2016-10-21", "close": 28.41, "volume": 1967828.0}, {"date": "2016-10-24", "close": 28.365, "volume": 165312.0}, {"date": "2016-10-25", "close": 28.41, "volume": 1418114.0}, {"date": "2016-10-26", "close": 28.405, "volume": 676276.0}, {"date": "2016-10-27", "close": 28.28, "volume": 176658.0}, {"date": "2016-10-28", "close": 28.285, "volume": 267780.0}, {"date": "2016-10-31", "close": 28.32, "volume": 385116.0}, {"date": "2016-11-01", "close": 28.295, "volume": 1012514.0}, {"date": "2016-11-02", "close": 28.305, "volume": 397380.0}, {"date": "2016-11-03", "close": 28.225, "volume": 298150.0}, {"date": "2016-11-04", "close": 28.295, "volume": 1032530.0}, {"date": "2016-11-07", "close": 28.28, "volume": 303260.0}, {"date": "2016-11-08", "close": 28.235, "volume": 552496.0}, {"date": "2016-11-09", "close": 28.05, "volume": 709582.0}, {"date": "2016-11-10", "close": 27.98, "volume": 957648.0}, {"date": "2016-11-11", "close": 27.92, "volume": 857272.0}, {"date": "2016-11-14", "close": 27.695, "volume": 1381430.0}, {"date": "2016-11-15", "close": 27.71, "volume": 388436.0}, {"date": "2016-11-16", "close": 27.77, "volume": 563120.0}, {"date": "2016-11-17", "close": 27.73, "volume": 507290.0}, {"date": "2016-11-18", "close": 27.67, "volume": 599474.0}, {"date": "2016-11-21", "close": 27.72, "volume": 640196.0}, {"date": "2016-11-22", "close": 27.75, "volume": 623364.0}, {"date": "2016-11-23", "close": 27.675, "volume": 559340.0}, {"date": "2016-11-25", "close": 27.645, "volume": 243924.0}, {"date": "2016-11-28", "close": 27.64, "volume": 423068.0}, {"date": "2016-11-29", "close": 27.7, "volume": 314338.0}, {"date": "2016-11-30", "close": 27.695, "volume": 369618.0}, {"date": "2016-12-01", "close": 27.58, "volume": 916314.0}, {"date": "2016-12-02", "close": 27.56, "volume": 234626.0}, {"date": "2016-12-05", "close": 27.63, "volume": 1413746.0}, {"date": "2016-12-06", "close": 27.665, "volume": 332104.0}, {"date": "2016-12-07", "close": 27.715, "volume": 319140.0}, {"date": "2016-12-08", "close": 27.665, "volume": 529934.0}, {"date": "2016-12-09", "close": 27.54, "volume": 412660.0}, {"date": "2016-12-12", "close": 27.56, "volume": 454698.0}, {"date": "2016-12-13", "close": 27.52, "volume": 752146.0}, {"date": "2016-12-14", "close": 27.3, "volume": 495766.0}, {"date": "2016-12-15", "close": 27.13, "volume": 757804.0}, {"date": "2016-12-16", "close": 27.11, "volume": 822434.0}, {"date": "2016-12-19", "close": 27.23, "volume": 603520.0}, {"date": "2016-12-20", "close": 27.27, "volume": 438972.0}, {"date": "2016-12-21", "close": 27.32, "volume": 451490.0}, {"date": "2016-12-22", "close": 27.415, "volume": 509662.0}, {"date": "2016-12-23", "close": 27.465, "volume": 298902.0}, {"date": "2016-12-27", "close": 27.45, "volume": 395646.0}, {"date": "2016-12-28", "close": 27.295, "volume": 316370.0}, {"date": "2016-12-29", "close": 27.305, "volume": 274418.0}, {"date": "2016-12-30", "close": 27.42, "volume": 442308.0}, {"date": "2017-01-03", "close": 27.485, "volume": 1428014.0}, {"date": "2017-01-04", "close": 27.515, "volume": 819918.0}, {"date": "2017-01-05", "close": 27.61, "volume": 617510.0}, {"date": "2017-01-06", "close": 27.515, "volume": 626174.0}, {"date": "2017-01-09", "close": 27.565, "volume": 418114.0}, {"date": "2017-01-10", "close": 27.58, "volume": 505296.0}, {"date": "2017-01-11", "close": 27.625, "volume": 798976.0}, {"date": "2017-01-12", "close": 27.67, "volume": 470294.0}, {"date": "2017-01-13", "close": 27.62, "volume": 695816.0}, {"date": "2017-01-17", "close": 27.715, "volume": 603338.0}, {"date": "2017-01-18", "close": 27.57, "volume": 588830.0}, {"date": "2017-01-19", "close": 27.565, "volume": 728302.0}, {"date": "2017-01-20", "close": 27.585, "volume": 1405314.0}, {"date": "2017-01-23", "close": 27.67, "volume": 446142.0}, {"date": "2017-01-24", "close": 27.625, "volume": 468508.0}, {"date": "2017-01-25", "close": 27.535, "volume": 726724.0}, {"date": "2017-01-26", "close": 27.59, "volume": 351956.0}, {"date": "2017-01-27", "close": 27.605, "volume": 1622702.0}, {"date": "2017-01-30", "close": 27.59, "volume": 1197862.0}, {"date": "2017-01-31", "close": 27.66, "volume": 1365798.0}, {"date": "2017-02-01", "close": 27.58, "volume": 1900664.0}, {"date": "2017-02-02", "close": 27.6, "volume": 548058.0}, {"date": "2017-02-03", "close": 27.575, "volume": 547920.0}, {"date": "2017-02-06", "close": 27.65, "volume": 470608.0}, {"date": "2017-02-07", "close": 27.65, "volume": 443256.0}, {"date": "2017-02-08", "close": 27.72, "volume": 405442.0}, {"date": "2017-02-09", "close": 27.655, "volume": 500390.0}, {"date": "2017-02-10", "close": 27.675, "volume": 510018.0}, {"date": "2017-02-13", "close": 27.645, "volume": 1381008.0}, {"date": "2017-02-14", "close": 27.56, "volume": 469988.0}, {"date": "2017-02-15", "close": 27.605, "volume": 381350.0}, {"date": "2017-02-16", "close": 27.61, "volume": 536738.0}, {"date": "2017-02-17", "close": 27.66, "volume": 481196.0}, {"date": "2017-02-21", "close": 27.665, "volume": 654142.0}, {"date": "2017-02-22", "close": 27.715, "volume": 412918.0}, {"date": "2017-02-23", "close": 27.77, "volume": 467884.0}, {"date": "2017-02-24", "close": 27.855, "volume": 614262.0}, {"date": "2017-02-27", "close": 27.78, "volume": 643480.0}, {"date": "2017-02-28", "close": 27.76, "volume": 753912.0}, {"date": "2017-03-01", "close": 27.61, "volume": 518028.0}, {"date": "2017-03-02", "close": 27.525, "volume": 551538.0}, {"date": "2017-03-03", "close": 27.605, "volume": 369518.0}, {"date": "2017-03-06", "close": 27.565, "volume": 653158.0}, {"date": "2017-03-07", "close": 27.53, "volume": 731408.0}, {"date": "2017-03-08", "close": 27.39, "volume": 723652.0}, {"date": "2017-03-09", "close": 27.33, "volume": 745854.0}, {"date": "2017-03-10", "close": 27.355, "volume": 538336.0}, {"date": "2017-03-13", "close": 27.32, "volume": 858816.0}, {"date": "2017-03-14", "close": 27.305, "volume": 342936.0}, {"date": "2017-03-15", "close": 27.54, "volume": 359432.0}, {"date": "2017-03-16", "close": 27.515, "volume": 356956.0}, {"date": "2017-03-17", "close": 27.565, "volume": 264186.0}, {"date": "2017-03-20", "close": 27.6153, "volume": 302742.0}, {"date": "2017-03-21", "close": 27.645, "volume": 462380.0}, {"date": "2017-03-22", "close": 27.685, "volume": 696076.0}, {"date": "2017-03-23", "close": 27.665, "volume": 390958.0}, {"date": "2017-03-24", "close": 27.7, "volume": 388260.0}, {"date": "2017-03-27", "close": 27.78, "volume": 343804.0}, {"date": "2017-03-28", "close": 27.695, "volume": 394132.0}, {"date": "2017-03-29", "close": 27.78, "volume": 427300.0}, {"date": "2017-03-30", "close": 27.695, "volume": 351352.0}, {"date": "2017-03-31", "close": 27.765, "volume": 272230.0}, {"date": "2017-04-03", "close": 27.84, "volume": 2757068.0}, {"date": "2017-04-04", "close": 27.765, "volume": 341296.0}, {"date": "2017-04-05", "close": 27.85, "volume": 361704.0}, {"date": "2017-04-06", "close": 27.825, "volume": 479354.0}, {"date": "2017-04-07", "close": 27.71, "volume": 419606.0}, {"date": "2017-04-10", "close": 27.745, "volume": 415178.0}, {"date": "2017-04-11", "close": 27.795, "volume": 325254.0}, {"date": "2017-04-12", "close": 27.9, "volume": 705744.0}, {"date": "2017-04-13", "close": 27.94, "volume": 464418.0}, {"date": "2017-04-17", "close": 27.87, "volume": 427068.0}, {"date": "2017-04-18", "close": 27.955, "volume": 453124.0}, {"date": "2017-04-19", "close": 27.875, "volume": 316514.0}, {"date": "2017-04-20", "close": 27.85, "volume": 722906.0}, {"date": "2017-04-21", "close": 27.825, "volume": 330646.0}, {"date": "2017-04-24", "close": 27.825, "volume": 397162.0}, {"date": "2017-04-25", "close": 27.77, "volume": 927032.0}, {"date": "2017-04-26", "close": 27.82, "volume": 331162.0}, {"date": "2017-04-27", "close": 27.825, "volume": 340160.0}, {"date": "2017-04-28", "close": 27.85, "volume": 328008.0}, {"date": "2017-05-01", "close": 27.77, "volume": 361586.0}, {"date": "2017-05-02", "close": 27.745, "volume": 275608.0}, {"date": "2017-05-03", "close": 27.675, "volume": 454796.0}, {"date": "2017-05-04", "close": 27.57, "volume": 355336.0}, {"date": "2017-05-05", "close": 27.59, "volume": 367236.0}, {"date": "2017-05-08", "close": 27.51, "volume": 357890.0}, {"date": "2017-05-09", "close": 27.49, "volume": 330502.0}, {"date": "2017-05-10", "close": 27.505, "volume": 462838.0}, {"date": "2017-05-11", "close": 27.59, "volume": 221810.0}, {"date": "2017-05-12", "close": 27.605, "volume": 250172.0}, {"date": "2017-05-15", "close": 27.56, "volume": 234140.0}, {"date": "2017-05-16", "close": 27.575, "volume": 350160.0}, {"date": "2017-05-17", "close": 27.73, "volume": 405560.0}, {"date": "2017-05-18", "close": 27.75, "volume": 531382.0}, {"date": "2017-05-19", "close": 27.795, "volume": 242362.0}, {"date": "2017-05-22", "close": 27.765, "volume": 271382.0}, {"date": "2017-05-23", "close": 27.715, "volume": 228786.0}, {"date": "2017-05-24", "close": 27.72, "volume": 640434.0}, {"date": "2017-05-25", "close": 27.7, "volume": 378368.0}, {"date": "2017-05-26", "close": 27.75, "volume": 198914.0}, {"date": "2017-05-30", "close": 27.81, "volume": 275816.0}, {"date": "2017-05-31", "close": 27.83, "volume": 282130.0}, {"date": "2017-06-01", "close": 27.79, "volume": 260238.0}, {"date": "2017-06-02", "close": 27.87, "volume": 233528.0}, {"date": "2017-06-05", "close": 27.81, "volume": 287840.0}, {"date": "2017-06-06", "close": 27.86, "volume": 253690.0}, {"date": "2017-06-07", "close": 27.765, "volume": 333084.0}, {"date": "2017-06-08", "close": 27.76, "volume": 252314.0}, {"date": "2017-06-09", "close": 27.715, "volume": 186224.0}, {"date": "2017-06-12", "close": 27.68, "volume": 260132.0}, {"date": "2017-06-13", "close": 27.71, "volume": 240662.0}, {"date": "2017-06-14", "close": 27.72, "volume": 331528.0}, {"date": "2017-06-15", "close": 27.6, "volume": 463948.0}, {"date": "2017-06-16", "close": 27.615, "volume": 252896.0}, {"date": "2017-06-19", "close": 27.57, "volume": 208634.0}, {"date": "2017-06-20", "close": 27.61, "volume": 206930.0}, {"date": "2017-06-21", "close": 27.625, "volume": 1177508.0}, {"date": "2017-06-22", "close": 27.725, "volume": 274046.0}, {"date": "2017-06-23", "close": 27.735, "volume": 339640.0}, {"date": "2017-06-26", "close": 27.79, "volume": 253874.0}, {"date": "2017-06-27", "close": 27.665, "volume": 208490.0}, {"date": "2017-06-28", "close": 27.7, "volume": 301102.0}, {"date": "2017-06-29", "close": 27.595, "volume": 365628.0}, {"date": "2017-06-30", "close": 27.53, "volume": 451270.0}, {"date": "2017-07-03", "close": 27.47, "volume": 205572.0}, {"date": "2017-07-05", "close": 27.48, "volume": 403486.0}, {"date": "2017-07-06", "close": 27.43, "volume": 229708.0}, {"date": "2017-07-07", "close": 27.33, "volume": 354516.0}, {"date": "2017-07-10", "close": 27.32, "volume": 1055380.0}, {"date": "2017-07-11", "close": 27.4, "volume": 217850.0}, {"date": "2017-07-12", "close": 27.48, "volume": 713686.0}, {"date": "2017-07-13", "close": 27.455, "volume": 195376.0}, {"date": "2017-07-14", "close": 27.485, "volume": 253914.0}, {"date": "2017-07-17", "close": 27.535, "volume": 332816.0}, {"date": "2017-07-18", "close": 27.615, "volume": 261098.0}, {"date": "2017-07-19", "close": 27.635, "volume": 1166476.0}, {"date": "2017-07-20", "close": 27.56, "volume": 2199804.0}, {"date": "2017-07-21", "close": 27.605, "volume": 375318.0}, {"date": "2017-07-24", "close": 27.6, "volume": 475444.0}, {"date": "2017-07-25", "close": 27.495, "volume": 611338.0}, {"date": "2017-07-26", "close": 27.575, "volume": 235198.0}, {"date": "2017-07-27", "close": 27.56, "volume": 413778.0}, {"date": "2017-07-28", "close": 27.615, "volume": 316576.0}, {"date": "2017-07-31", "close": 27.625, "volume": 424492.0}, {"date": "2017-08-01", "close": 27.61, "volume": 427266.0}, {"date": "2017-08-02", "close": 27.585, "volume": 7736790.0}, {"date": "2017-08-03", "close": 27.665, "volume": 609352.0}, {"date": "2017-08-04", "close": 27.62, "volume": 507612.0}, {"date": "2017-08-07", "close": 27.66, "volume": 304818.0}, {"date": "2017-08-08", "close": 27.665, "volume": 517150.0}, {"date": "2017-08-09", "close": 27.72, "volume": 779092.0}, {"date": "2017-08-10", "close": 27.78, "volume": 309994.0}, {"date": "2017-08-11", "close": 27.76, "volume": 244396.0}, {"date": "2017-08-14", "close": 27.665, "volume": 406262.0}, {"date": "2017-08-15", "close": 27.6, "volume": 276016.0}, {"date": "2017-08-16", "close": 27.65, "volume": 436834.0}, {"date": "2017-08-17", "close": 27.72, "volume": 254728.0}, {"date": "2017-08-18", "close": 27.69, "volume": 359892.0}, {"date": "2017-08-21", "close": 27.7, "volume": 201918.0}, {"date": "2017-08-22", "close": 27.685, "volume": 422558.0}, {"date": "2017-08-23", "close": 27.765, "volume": 189598.0}, {"date": "2017-08-24", "close": 27.705, "volume": 296180.0}, {"date": "2017-08-25", "close": 27.72, "volume": 196892.0}, {"date": "2017-08-28", "close": 27.76, "volume": 337106.0}, {"date": "2017-08-29", "close": 27.805, "volume": 290336.0}, {"date": "2017-08-30", "close": 27.8, "volume": 216184.0}, {"date": "2017-08-31", "close": 27.87, "volume": 1105290.0}, {"date": "2017-09-01", "close": 27.795, "volume": 327880.0}, {"date": "2017-09-05", "close": 27.94, "volume": 585334.0}, {"date": "2017-09-06", "close": 27.915, "volume": 217984.0}, {"date": "2017-09-07", "close": 28.015, "volume": 156836.0}, {"date": "2017-09-08", "close": 28.04, "volume": 663948.0}, {"date": "2017-09-11", "close": 27.945, "volume": 241514.0}, {"date": "2017-09-12", "close": 27.895, "volume": 283910.0}, {"date": "2017-09-13", "close": 27.855, "volume": 190672.0}, {"date": "2017-09-14", "close": 27.885, "volume": 367634.0}, {"date": "2017-09-15", "close": 27.88, "volume": 189894.0}, {"date": "2017-09-18", "close": 27.87, "volume": 286930.0}, {"date": "2017-09-19", "close": 27.825, "volume": 440838.0}, {"date": "2017-09-20", "close": 27.755, "volume": 320042.0}, {"date": "2017-09-21", "close": 27.6828, "volume": 272784.0}, {"date": "2017-09-22", "close": 27.755, "volume": 326914.0}, {"date": "2017-09-25", "close": 27.835, "volume": 245680.0}, {"date": "2017-09-26", "close": 27.805, "volume": 360858.0}, {"date": "2017-09-27", "close": 27.72, "volume": 345594.0}, {"date": "2017-09-28", "close": 27.715, "volume": 408530.0}, {"date": "2017-09-29", "close": 27.63, "volume": 817670.0}, {"date": "2017-10-02", "close": 27.555, "volume": 622960.0}, {"date": "2017-10-03", "close": 27.59, "volume": 347620.0}, {"date": "2017-10-04", "close": 27.62, "volume": 305652.0}, {"date": "2017-10-05", "close": 27.6, "volume": 368686.0}, {"date": "2017-10-06", "close": 27.565, "volume": 312320.0}, {"date": "2017-10-09", "close": 27.58, "volume": 389442.0}, {"date": "2017-10-10", "close": 27.625, "volume": 349786.0}, {"date": "2017-10-11", "close": 27.66, "volume": 694648.0}, {"date": "2017-10-12", "close": 27.72, "volume": 360530.0}, {"date": "2017-10-13", "close": 27.72, "volume": 293352.0}, {"date": "2017-10-16", "close": 27.665, "volume": 237372.0}, {"date": "2017-10-17", "close": 27.645, "volume": 328034.0}, {"date": "2017-10-18", "close": 27.61, "volume": 400046.0}, {"date": "2017-10-19", "close": 27.63, "volume": 256030.0}, {"date": "2017-10-20", "close": 27.55, "volume": 581478.0}, {"date": "2017-10-23", "close": 27.585, "volume": 596614.0}, {"date": "2017-10-24", "close": 27.515, "volume": 551282.0}, {"date": "2017-10-25", "close": 27.515, "volume": 950198.0}, {"date": "2017-10-26", "close": 27.475, "volume": 658098.0}, {"date": "2017-10-27", "close": 27.555, "volume": 312084.0}, {"date": "2017-10-30", "close": 27.665, "volume": 610682.0}, {"date": "2017-10-31", "close": 27.66, "volume": 265142.0}, {"date": "2017-11-01", "close": 27.6, "volume": 373702.0}, {"date": "2017-11-02", "close": 27.67, "volume": 2191014.0}, {"date": "2017-11-03", "close": 27.675, "volume": 238944.0}, {"date": "2017-11-06", "close": 27.73, "volume": 291026.0}, {"date": "2017-11-07", "close": 27.76, "volume": 224266.0}, {"date": "2017-11-08", "close": 27.76, "volume": 274492.0}, {"date": "2017-11-09", "close": 27.755, "volume": 316264.0}, {"date": "2017-11-10", "close": 27.625, "volume": 545092.0}, {"date": "2017-11-13", "close": 27.625, "volume": 334922.0}, {"date": "2017-11-14", "close": 27.66, "volume": 387056.0}, {"date": "2017-11-15", "close": 27.73, "volume": 407424.0}, {"date": "2017-11-16", "close": 27.685, "volume": 727586.0}, {"date": "2017-11-17", "close": 27.72, "volume": 332756.0}, {"date": "2017-11-20", "close": 27.69, "volume": 628050.0}, {"date": "2017-11-21", "close": 27.675, "volume": 486128.0}, {"date": "2017-11-22", "close": 27.765, "volume": 339160.0}, {"date": "2017-11-24", "close": 27.745, "volume": 162152.0}, {"date": "2017-11-27", "close": 27.735, "volume": 399296.0}, {"date": "2017-11-28", "close": 27.735, "volume": 494608.0}, {"date": "2017-11-29", "close": 27.655, "volume": 329574.0}, {"date": "2017-11-30", "close": 27.63, "volume": 452702.0}, {"date": "2017-12-01", "close": 27.675, "volume": 717816.0}, {"date": "2017-12-04", "close": 27.7, "volume": 432814.0}, {"date": "2017-12-05", "close": 27.71, "volume": 688408.0}, {"date": "2017-12-06", "close": 27.735, "volume": 413492.0}, {"date": "2017-12-07", "close": 27.7, "volume": 457174.0}, {"date": "2017-12-08", "close": 27.685, "volume": 425714.0}, {"date": "2017-12-11", "close": 27.67, "volume": 418678.0}, {"date": "2017-12-12", "close": 27.685, "volume": 395068.0}, {"date": "2017-12-13", "close": 27.72, "volume": 445872.0}, {"date": "2017-12-14", "close": 27.73, "volume": 362972.0}, {"date": "2017-12-15", "close": 27.725, "volume": 500888.0}, {"date": "2017-12-18", "close": 27.67, "volume": 719566.0}, {"date": "2017-12-19", "close": 27.6, "volume": 849420.0}, {"date": "2017-12-20", "close": 27.52, "volume": 534702.0}, {"date": "2017-12-21", "close": 27.59, "volume": 431932.0}, {"date": "2017-12-22", "close": 27.61, "volume": 523370.0}, {"date": "2017-12-26", "close": 27.625, "volume": 498476.0}, {"date": "2017-12-27", "close": 27.64, "volume": 486066.0}, {"date": "2017-12-28", "close": 27.645, "volume": 651404.0}, {"date": "2017-12-29", "close": 27.715, "volume": 625754.0}, {"date": "2018-01-02", "close": 27.645, "volume": 1112822.0}, {"date": "2018-01-03", "close": 27.67, "volume": 584446.0}, {"date": "2018-01-04", "close": 27.68, "volume": 1588414.0}, {"date": "2018-01-05", "close": 27.67, "volume": 3524454.0}, {"date": "2018-01-08", "close": 27.64, "volume": 897458.0}, {"date": "2018-01-09", "close": 27.55, "volume": 816462.0}, {"date": "2018-01-10", "close": 27.54, "volume": 863574.0}, {"date": "2018-01-11", "close": 27.515, "volume": 620766.0}, {"date": "2018-01-12", "close": 27.54, "volume": 585410.0}, {"date": "2018-01-16", "close": 27.57, "volume": 763324.0}, {"date": "2018-01-17", "close": 27.56, "volume": 1471208.0}, {"date": "2018-01-18", "close": 27.535, "volume": 750000.0}, {"date": "2018-01-19", "close": 27.49, "volume": 681152.0}, {"date": "2018-01-22", "close": 27.465, "volume": 812400.0}, {"date": "2018-01-23", "close": 27.525, "volume": 584076.0}, {"date": "2018-01-24", "close": 27.51, "volume": 1205078.0}, {"date": "2018-01-25", "close": 27.55, "volume": 1087706.0}, {"date": "2018-01-26", "close": 27.515, "volume": 1017574.0}, {"date": "2018-01-29", "close": 27.47, "volume": 1091804.0}, {"date": "2018-01-30", "close": 27.395, "volume": 1003262.0}, {"date": "2018-01-31", "close": 27.465, "volume": 1087588.0}, {"date": "2018-02-01", "close": 27.33, "volume": 1793974.0}, {"date": "2018-02-02", "close": 27.295, "volume": 696086.0}, {"date": "2018-02-05", "close": 27.4, "volume": 1097268.0}, {"date": "2018-02-06", "close": 27.29, "volume": 1030162.0}, {"date": "2018-02-07", "close": 27.215, "volume": 771920.0}, {"date": "2018-02-08", "close": 27.2, "volume": 787348.0}, {"date": "2018-02-09", "close": 27.11, "volume": 661930.0}, {"date": "2018-02-12", "close": 27.12, "volume": 695400.0}, {"date": "2018-02-13", "close": 27.15, "volume": 641992.0}, {"date": "2018-02-14", "close": 27.1, "volume": 777930.0}, {"date": "2018-02-15", "close": 27.13, "volume": 959882.0}, {"date": "2018-02-16", "close": 27.155, "volume": 667832.0}, {"date": "2018-02-20", "close": 27.115, "volume": 573672.0}, {"date": "2018-02-21", "close": 27.075, "volume": 607460.0}, {"date": "2018-02-22", "close": 27.07, "volume": 408600.0}, {"date": "2018-02-23", "close": 27.185, "volume": 295354.0}, {"date": "2018-02-26", "close": 27.225, "volume": 402166.0}, {"date": "2018-02-27", "close": 27.165, "volume": 492070.0}, {"date": "2018-02-28", "close": 27.215, "volume": 675356.0}, {"date": "2018-03-01", "close": 27.29, "volume": 468274.0}, {"date": "2018-03-02", "close": 27.225, "volume": 492970.0}, {"date": "2018-03-05", "close": 27.215, "volume": 545824.0}, {"date": "2018-03-06", "close": 27.22, "volume": 594420.0}, {"date": "2018-03-07", "close": 27.22, "volume": 2611248.0}, {"date": "2018-03-08", "close": 27.265, "volume": 428558.0}, {"date": "2018-03-09", "close": 27.195, "volume": 712468.0}, {"date": "2018-03-12", "close": 27.205, "volume": 973858.0}, {"date": "2018-03-13", "close": 27.235, "volume": 2828584.0}, {"date": "2018-03-14", "close": 27.305, "volume": 544484.0}, {"date": "2018-03-15", "close": 27.29, "volume": 744366.0}, {"date": "2018-03-16", "close": 27.26, "volume": 374514.0}, {"date": "2018-03-19", "close": 27.215, "volume": 1354412.0}, {"date": "2018-03-20", "close": 27.205, "volume": 451152.0}, {"date": "2018-03-21", "close": 27.26, "volume": 457332.0}, {"date": "2018-03-22", "close": 27.31, "volume": 743254.0}, {"date": "2018-03-23", "close": 27.325, "volume": 465072.0}, {"date": "2018-03-26", "close": 27.295, "volume": 411640.0}, {"date": "2018-03-27", "close": 27.41, "volume": 412418.0}, {"date": "2018-03-28", "close": 27.4, "volume": 411398.0}, {"date": "2018-03-29", "close": 27.44, "volume": 379992.0}, {"date": "2018-04-02", "close": 27.41, "volume": 867194.0}, {"date": "2018-04-03", "close": 27.365, "volume": 429874.0}, {"date": "2018-04-04", "close": 27.375, "volume": 804436.0}, {"date": "2018-04-05", "close": 27.3, "volume": 979906.0}, {"date": "2018-04-06", "close": 27.4, "volume": 450106.0}, {"date": "2018-04-09", "close": 27.42, "volume": 381598.0}, {"date": "2018-04-10", "close": 27.4, "volume": 431818.0}, {"date": "2018-04-11", "close": 27.47, "volume": 673466.0}, {"date": "2018-04-12", "close": 27.435, "volume": 2163048.0}, {"date": "2018-04-13", "close": 27.44, "volume": 1520272.0}, {"date": "2018-04-16", "close": 27.445, "volume": 534138.0}, {"date": "2018-04-17", "close": 27.485, "volume": 644906.0}, {"date": "2018-04-18", "close": 27.435, "volume": 320334.0}, {"date": "2018-04-19", "close": 27.395, "volume": 849322.0}, {"date": "2018-04-20", "close": 27.295, "volume": 806858.0}, {"date": "2018-04-23", "close": 27.3, "volume": 378758.0}, {"date": "2018-04-24", "close": 27.205, "volume": 393310.0}, {"date": "2018-04-25", "close": 27.185, "volume": 456344.0}, {"date": "2018-04-26", "close": 27.25, "volume": 381318.0}, {"date": "2018-04-27", "close": 27.315, "volume": 432008.0}, {"date": "2018-04-30", "close": 27.365, "volume": 2939846.0}, {"date": "2018-05-01", "close": 27.195, "volume": 369144.0}, {"date": "2018-05-02", "close": 27.21, "volume": 504942.0}, {"date": "2018-05-03", "close": 27.245, "volume": 299892.0}, {"date": "2018-05-04", "close": 27.255, "volume": 341852.0}, {"date": "2018-05-07", "close": 27.26, "volume": 610580.0}, {"date": "2018-05-08", "close": 27.225, "volume": 609986.0}, {"date": "2018-05-09", "close": 27.21, "volume": 356976.0}, {"date": "2018-05-10", "close": 27.25, "volume": 315332.0}, {"date": "2018-05-11", "close": 27.245, "volume": 339576.0}, {"date": "2018-05-14", "close": 27.18, "volume": 370656.0}, {"date": "2018-05-15", "close": 27.1, "volume": 364600.0}, {"date": "2018-05-16", "close": 27.055, "volume": 375322.0}, {"date": "2018-05-17", "close": 27.015, "volume": 560390.0}, {"date": "2018-05-18", "close": 27.085, "volume": 456854.0}, {"date": "2018-05-21", "close": 27.1, "volume": 418642.0}, {"date": "2018-05-22", "close": 27.08, "volume": 456444.0}, {"date": "2018-05-23", "close": 27.16, "volume": 223200.0}, {"date": "2018-05-24", "close": 27.175, "volume": 502828.0}, {"date": "2018-05-25", "close": 27.225, "volume": 439584.0}, {"date": "2018-05-29", "close": 27.39, "volume": 25642060.0}, {"date": "2018-05-30", "close": 27.345, "volume": 440184.0}, {"date": "2018-05-31", "close": 27.34, "volume": 23859600.0}, {"date": "2018-06-01", "close": 27.245, "volume": 1403548.0}, {"date": "2018-06-04", "close": 27.195, "volume": 17667560.0}, {"date": "2018-06-05", "close": 27.24, "volume": 995540.0}, {"date": "2018-06-06", "close": 27.195, "volume": 1106108.0}, {"date": "2018-06-07", "close": 27.26, "volume": 1113088.0}, {"date": "2018-06-08", "close": 27.225, "volume": 838702.0}, {"date": "2018-06-11", "close": 27.225, "volume": 593772.0}, {"date": "2018-06-12", "close": 27.205, "volume": 469178.0}, {"date": "2018-06-13", "close": 27.195, "volume": 658018.0}, {"date": "2018-06-14", "close": 27.245, "volume": 611868.0}, {"date": "2018-06-15", "close": 27.27, "volume": 785228.0}, {"date": "2018-06-18", "close": 27.295, "volume": 827652.0}, {"date": "2018-06-19", "close": 27.33, "volume": 450372.0}, {"date": "2018-06-20", "close": 27.25, "volume": 551484.0}, {"date": "2018-06-21", "close": 27.305, "volume": 561604.0}, {"date": "2018-06-22", "close": 27.34, "volume": 664438.0}, {"date": "2018-06-25", "close": 27.345, "volume": 656946.0}, {"date": "2018-06-26", "close": 27.38, "volume": 576588.0}, {"date": "2018-06-27", "close": 27.475, "volume": 501136.0}, {"date": "2018-06-28", "close": 27.455, "volume": 672452.0}, {"date": "2018-06-29", "close": 27.455, "volume": 1292644.0}, {"date": "2018-07-02", "close": 27.415, "volume": 1222440.0}, {"date": "2018-07-03", "close": 27.455, "volume": 771682.0}, {"date": "2018-07-05", "close": 27.48, "volume": 423814.0}, {"date": "2018-07-06", "close": 27.52, "volume": 613274.0}, {"date": "2018-07-09", "close": 27.465, "volume": 717594.0}, {"date": "2018-07-10", "close": 27.44, "volume": 626038.0}, {"date": "2018-07-11", "close": 27.465, "volume": 413008.0}, {"date": "2018-07-12", "close": 27.43, "volume": 643842.0}, {"date": "2018-07-13", "close": 27.48, "volume": 1002888.0}, {"date": "2018-07-16", "close": 27.425, "volume": 510746.0}, {"date": "2018-07-17", "close": 27.385, "volume": 607400.0}, {"date": "2018-07-18", "close": 27.34, "volume": 597222.0}, {"date": "2018-07-19", "close": 27.38, "volume": 489634.0}, {"date": "2018-07-20", "close": 27.305, "volume": 540886.0}, {"date": "2018-07-23", "close": 27.195, "volume": 499104.0}, {"date": "2018-07-24", "close": 27.195, "volume": 637204.0}, {"date": "2018-07-25", "close": 27.195, "volume": 757348.0}, {"date": "2018-07-26", "close": 27.185, "volume": 490300.0}, {"date": "2018-07-27", "close": 27.225, "volume": 1068380.0}, {"date": "2018-07-30", "close": 27.22, "volume": 845580.0}, {"date": "2018-07-31", "close": 27.24, "volume": 899964.0}, {"date": "2018-08-01", "close": 27.085, "volume": 645302.0}, {"date": "2018-08-02", "close": 27.09, "volume": 781088.0}, {"date": "2018-08-03", "close": 27.15, "volume": 804232.0}, {"date": "2018-08-06", "close": 27.15, "volume": 694844.0}, {"date": "2018-08-07", "close": 27.125, "volume": 759360.0}, {"date": "2018-08-08", "close": 27.125, "volume": 629070.0}, {"date": "2018-08-09", "close": 27.185, "volume": 1975616.0}, {"date": "2018-08-10", "close": 27.27, "volume": 832010.0}, {"date": "2018-08-13", "close": 27.27, "volume": 620916.0}, {"date": "2018-08-14", "close": 27.22, "volume": 690606.0}, {"date": "2018-08-15", "close": 27.27, "volume": 669728.0}, {"date": "2018-08-16", "close": 27.255, "volume": 552136.0}, {"date": "2018-08-17", "close": 27.26, "volume": 786708.0}, {"date": "2018-08-20", "close": 27.345, "volume": 702464.0}, {"date": "2018-08-21", "close": 27.315, "volume": 511266.0}, {"date": "2018-08-22", "close": 27.36, "volume": 937642.0}, {"date": "2018-08-23", "close": 27.385, "volume": 615270.0}, {"date": "2018-08-24", "close": 27.41, "volume": 441878.0}, {"date": "2018-08-27", "close": 27.375, "volume": 661156.0}, {"date": "2018-08-28", "close": 27.32, "volume": 535046.0}, {"date": "2018-08-29", "close": 27.31, "volume": 708620.0}, {"date": "2018-08-30", "close": 27.345, "volume": 578732.0}, {"date": "2018-08-31", "close": 27.32, "volume": 665232.0}, {"date": "2018-09-04", "close": 27.185, "volume": 1137124.0}, {"date": "2018-09-05", "close": 27.18, "volume": 1752508.0}, {"date": "2018-09-06", "close": 27.19, "volume": 433892.0}, {"date": "2018-09-07", "close": 27.125, "volume": 660638.0}, {"date": "2018-09-10", "close": 27.135, "volume": 525340.0}, {"date": "2018-09-11", "close": 27.085, "volume": 931742.0}, {"date": "2018-09-12", "close": 27.105, "volume": 480968.0}, {"date": "2018-09-13", "close": 27.065, "volume": 677246.0}, {"date": "2018-09-14", "close": 27.025, "volume": 1325744.0}, {"date": "2018-09-17", "close": 27.02, "volume": 612580.0}, {"date": "2018-09-18", "close": 26.955, "volume": 1043238.0}, {"date": "2018-09-19", "close": 26.94, "volume": 1470920.0}, {"date": "2018-09-20", "close": 26.955, "volume": 610484.0}, {"date": "2018-09-21", "close": 26.98, "volume": 611138.0}, {"date": "2018-09-24", "close": 26.955, "volume": 1074662.0}, {"date": "2018-09-25", "close": 26.945, "volume": 521312.0}, {"date": "2018-09-26", "close": 26.98, "volume": 783534.0}, {"date": "2018-09-27", "close": 27.0, "volume": 716964.0}, {"date": "2018-09-28", "close": 26.98, "volume": 655068.0}, {"date": "2018-10-01", "close": 26.875, "volume": 5988460.0}, {"date": "2018-10-02", "close": 26.925, "volume": 1647916.0}, {"date": "2018-10-03", "close": 26.795, "volume": 1917436.0}, {"date": "2018-10-04", "close": 26.725, "volume": 10411644.0}, {"date": "2018-10-05", "close": 26.63, "volume": 3298660.0}, {"date": "2018-10-08", "close": 26.64, "volume": 1660560.0}, {"date": "2018-10-09", "close": 26.69, "volume": 2764158.0}, {"date": "2018-10-10", "close": 26.685, "volume": 998316.0}, {"date": "2018-10-11", "close": 26.71, "volume": 2367280.0}, {"date": "2018-10-12", "close": 26.675, "volume": 1980000.0}, {"date": "2018-10-15", "close": 26.7, "volume": 975048.0}, {"date": "2018-10-16", "close": 26.705, "volume": 1277972.0}, {"date": "2018-10-17", "close": 26.635, "volume": 860052.0}, {"date": "2018-10-18", "close": 26.615, "volume": 1192648.0}, {"date": "2018-10-19", "close": 26.6, "volume": 1340874.0}, {"date": "2018-10-22", "close": 26.59, "volume": 1098780.0}, {"date": "2018-10-23", "close": 26.575, "volume": 765802.0}, {"date": "2018-10-24", "close": 26.655, "volume": 1051988.0}, {"date": "2018-10-25", "close": 26.565, "volume": 864366.0}, {"date": "2018-10-26", "close": 26.685, "volume": 752234.0}, {"date": "2018-10-29", "close": 26.66, "volume": 855540.0}, {"date": "2018-10-30", "close": 26.605, "volume": 665622.0}, {"date": "2018-10-31", "close": 26.535, "volume": 1798058.0}, {"date": "2018-11-01", "close": 26.475, "volume": 2236208.0}, {"date": "2018-11-02", "close": 26.395, "volume": 5489690.0}, {"date": "2018-11-05", "close": 26.44, "volume": 2787056.0}, {"date": "2018-11-06", "close": 26.42, "volume": 703660.0}, {"date": "2018-11-07", "close": 26.45, "volume": 703042.0}, {"date": "2018-11-08", "close": 26.4, "volume": 2674212.0}, {"date": "2018-11-09", "close": 26.46, "volume": 1048220.0}, {"date": "2018-11-12", "close": 26.525, "volume": 721090.0}, {"date": "2018-11-13", "close": 26.495, "volume": 726426.0}, {"date": "2018-11-14", "close": 26.505, "volume": 724308.0}, {"date": "2018-11-15", "close": 26.54, "volume": 933730.0}, {"date": "2018-11-16", "close": 26.635, "volume": 783168.0}, {"date": "2018-11-19", "close": 26.63, "volume": 2569570.0}, {"date": "2018-11-20", "close": 26.575, "volume": 1044358.0}, {"date": "2018-11-21", "close": 26.57, "volume": 1928418.0}, {"date": "2018-11-23", "close": 26.525, "volume": 434792.0}, {"date": "2018-11-26", "close": 26.515, "volume": 730958.0}, {"date": "2018-11-27", "close": 26.435, "volume": 791376.0}, {"date": "2018-11-28", "close": 26.46, "volume": 1798422.0}, {"date": "2018-11-29", "close": 26.605, "volume": 685046.0}, {"date": "2018-11-30", "close": 26.61, "volume": 854320.0}, {"date": "2018-12-03", "close": 26.62, "volume": 749968.0}, {"date": "2018-12-04", "close": 26.715, "volume": 2202670.0}, {"date": "2018-12-06", "close": 26.705, "volume": 1283420.0}, {"date": "2018-12-07", "close": 26.74, "volume": 897168.0}, {"date": "2018-12-10", "close": 26.695, "volume": 1429852.0}, {"date": "2018-12-11", "close": 26.575, "volume": 892126.0}, {"date": "2018-12-12", "close": 26.55, "volume": 857394.0}, {"date": "2018-12-13", "close": 26.56, "volume": 1233888.0}, {"date": "2018-12-14", "close": 26.575, "volume": 779450.0}, {"date": "2018-12-17", "close": 26.615, "volume": 1189644.0}, {"date": "2018-12-18", "close": 26.67, "volume": 4086292.0}, {"date": "2018-12-19", "close": 26.64, "volume": 1276376.0}, {"date": "2018-12-20", "close": 26.565, "volume": 2624962.0}, {"date": "2018-12-21", "close": 26.56, "volume": 1437664.0}, {"date": "2018-12-24", "close": 26.58, "volume": 750444.0}, {"date": "2018-12-26", "close": 26.535, "volume": 1367092.0}, {"date": "2018-12-27", "close": 26.545, "volume": 2502240.0}, {"date": "2018-12-28", "close": 26.61, "volume": 1623024.0}, {"date": "2018-12-31", "close": 26.625, "volume": 1494554.0}, {"date": "2019-01-02", "close": 26.675, "volume": 1655426.0}, {"date": "2019-01-03", "close": 26.84, "volume": 1844084.0}, {"date": "2019-01-04", "close": 26.77, "volume": 867520.0}, {"date": "2019-01-07", "close": 26.765, "volume": 904856.0}, {"date": "2019-01-08", "close": 26.78, "volume": 856762.0}, {"date": "2019-01-09", "close": 26.815, "volume": 1267248.0}, {"date": "2019-01-10", "close": 26.755, "volume": 1543058.0}, {"date": "2019-01-11", "close": 26.83, "volume": 1183206.0}, {"date": "2019-01-14", "close": 26.775, "volume": 861470.0}, {"date": "2019-01-15", "close": 26.745, "volume": 1296434.0}, {"date": "2019-01-16", "close": 26.745, "volume": 492672.0}, {"date": "2019-01-17", "close": 26.735, "volume": 1004160.0}, {"date": "2019-01-18", "close": 26.7, "volume": 2656342.0}, {"date": "2019-01-22", "close": 26.715, "volume": 3032736.0}, {"date": "2019-01-23", "close": 26.69, "volume": 1553936.0}, {"date": "2019-01-24", "close": 26.71, "volume": 1675888.0}, {"date": "2019-01-25", "close": 26.68, "volume": 753060.0}, {"date": "2019-01-28", "close": 26.66, "volume": 2205260.0}, {"date": "2019-01-29", "close": 26.71, "volume": 3488420.0}, {"date": "2019-01-30", "close": 26.86, "volume": 2699664.0}, {"date": "2019-01-31", "close": 27.03, "volume": 1969672.0}, {"date": "2019-02-01", "close": 26.945, "volume": 1048762.0}, {"date": "2019-02-04", "close": 26.885, "volume": 785062.0}, {"date": "2019-02-05", "close": 26.92, "volume": 695782.0}, {"date": "2019-02-06", "close": 26.895, "volume": 1085586.0}, {"date": "2019-02-07", "close": 26.92, "volume": 1103666.0}, {"date": "2019-02-08", "close": 26.95, "volume": 804622.0}, {"date": "2019-02-11", "close": 26.9, "volume": 761472.0}, {"date": "2019-02-12", "close": 26.895, "volume": 857804.0}, {"date": "2019-02-13", "close": 26.885, "volume": 715202.0}, {"date": "2019-02-14", "close": 26.95, "volume": 729264.0}, {"date": "2019-02-15", "close": 26.98, "volume": 758050.0}, {"date": "2019-02-19", "close": 27.03, "volume": 784270.0}, {"date": "2019-02-20", "close": 27.045, "volume": 698816.0}, {"date": "2019-02-21", "close": 26.99, "volume": 975770.0}, {"date": "2019-02-22", "close": 27.065, "volume": 719514.0}, {"date": "2019-02-25", "close": 27.045, "volume": 795648.0}, {"date": "2019-02-26", "close": 27.09, "volume": 596030.0}, {"date": "2019-02-27", "close": 27.02, "volume": 572030.0}, {"date": "2019-02-28", "close": 26.985, "volume": 793958.0}, {"date": "2019-03-01", "close": 26.91, "volume": 957248.0}, {"date": "2019-03-04", "close": 26.95, "volume": 911170.0}, {"date": "2019-03-05", "close": 26.95, "volume": 770118.0}, {"date": "2019-03-06", "close": 26.975, "volume": 844828.0}, {"date": "2019-03-07", "close": 27.05, "volume": 565524.0}, {"date": "2019-03-08", "close": 27.075, "volume": 726004.0}, {"date": "2019-03-11", "close": 27.08, "volume": 887914.0}, {"date": "2019-03-12", "close": 27.135, "volume": 640514.0}, {"date": "2019-03-13", "close": 27.165, "volume": 594220.0}, {"date": "2019-03-14", "close": 27.17, "volume": 593212.0}, {"date": "2019-03-15", "close": 27.225, "volume": 2007572.0}, {"date": "2019-03-18", "close": 27.25, "volume": 1062064.0}, {"date": "2019-03-19", "close": 27.22, "volume": 714518.0}, {"date": "2019-03-20", "close": 27.405, "volume": 688386.0}, {"date": "2019-03-21", "close": 27.4, "volume": 585420.0}, {"date": "2019-03-22", "close": 27.48, "volume": 626854.0}, {"date": "2019-03-25", "close": 27.475, "volume": 1221610.0}, {"date": "2019-03-26", "close": 27.435, "volume": 1055880.0}, {"date": "2019-03-27", "close": 27.45, "volume": 656282.0}, {"date": "2019-03-28", "close": 27.47, "volume": 724524.0}, {"date": "2019-03-29", "close": 27.5, "volume": 715500.0}, {"date": "2019-04-01", "close": 27.405, "volume": 897564.0}, {"date": "2019-04-02", "close": 27.415, "volume": 991954.0}, {"date": "2019-04-03", "close": 27.355, "volume": 860766.0}, {"date": "2019-04-04", "close": 27.375, "volume": 3152416.0}, {"date": "2019-04-05", "close": 27.4, "volume": 475862.0}, {"date": "2019-04-08", "close": 27.38, "volume": 785640.0}, {"date": "2019-04-09", "close": 27.405, "volume": 1193414.0}, {"date": "2019-04-10", "close": 27.505, "volume": 1024012.0}, {"date": "2019-04-11", "close": 27.435, "volume": 541460.0}, {"date": "2019-04-12", "close": 27.39, "volume": 934264.0}, {"date": "2019-04-15", "close": 27.41, "volume": 580002.0}, {"date": "2019-04-16", "close": 27.345, "volume": 672604.0}, {"date": "2019-04-17", "close": 27.33, "volume": 1689746.0}, {"date": "2019-04-18", "close": 27.42, "volume": 571852.0}, {"date": "2019-04-22", "close": 27.395, "volume": 894940.0}, {"date": "2019-04-23", "close": 27.445, "volume": 863324.0}, {"date": "2019-04-24", "close": 27.555, "volume": 8489232.0}, {"date": "2019-04-25", "close": 27.545, "volume": 856606.0}, {"date": "2019-04-26", "close": 27.595, "volume": 613300.0}, {"date": "2019-04-29", "close": 27.54, "volume": 1205400.0}, {"date": "2019-04-30", "close": 27.575, "volume": 739182.0}, {"date": "2019-05-01", "close": 27.505, "volume": 1086112.0}, {"date": "2019-05-02", "close": 27.375, "volume": 721756.0}, {"date": "2019-05-03", "close": 27.44, "volume": 678914.0}, {"date": "2019-05-06", "close": 27.505, "volume": 728438.0}, {"date": "2019-05-07", "close": 27.52, "volume": 765088.0}, {"date": "2019-05-08", "close": 27.45, "volume": 752832.0}, {"date": "2019-05-09", "close": 27.495, "volume": 620228.0}, {"date": "2019-05-10", "close": 27.54, "volume": 887362.0}, {"date": "2019-05-13", "close": 27.61, "volume": 692082.0}, {"date": "2019-05-14", "close": 27.61, "volume": 890170.0}, {"date": "2019-05-15", "close": 27.675, "volume": 493346.0}, {"date": "2019-05-16", "close": 27.645, "volume": 683592.0}, {"date": "2019-05-17", "close": 27.62, "volume": 638936.0}, {"date": "2019-05-20", "close": 27.565, "volume": 828916.0}, {"date": "2019-05-21", "close": 27.58, "volume": 2594536.0}, {"date": "2019-05-22", "close": 27.585, "volume": 577066.0}, {"date": "2019-05-23", "close": 27.65, "volume": 841336.0}, {"date": "2019-05-24", "close": 27.695, "volume": 2177592.0}, {"date": "2019-05-28", "close": 27.725, "volume": 716454.0}, {"date": "2019-05-29", "close": 27.775, "volume": 830174.0}, {"date": "2019-05-30", "close": 27.86, "volume": 550880.0}, {"date": "2019-05-31", "close": 28.01, "volume": 2445658.0}, {"date": "2019-06-03", "close": 28.015, "volume": 977070.0}, {"date": "2019-06-04", "close": 27.97, "volume": 729758.0}, {"date": "2019-06-05", "close": 27.98, "volume": 932362.0}, {"date": "2019-06-06", "close": 27.96, "volume": 821578.0}, {"date": "2019-06-07", "close": 28.06, "volume": 611774.0}, {"date": "2019-06-10", "close": 27.92, "volume": 903978.0}, {"date": "2019-06-11", "close": 27.885, "volume": 602826.0}, {"date": "2019-06-12", "close": 27.9, "volume": 600120.0}, {"date": "2019-06-13", "close": 27.915, "volume": 591302.0}, {"date": "2019-06-14", "close": 27.855, "volume": 569210.0}, {"date": "2019-06-17", "close": 27.805, "volume": 1145584.0}, {"date": "2019-06-18", "close": 27.925, "volume": 2145612.0}, {"date": "2019-06-19", "close": 28.085, "volume": 2037106.0}, {"date": "2019-06-20", "close": 28.24, "volume": 682314.0}, {"date": "2019-06-21", "close": 28.12, "volume": 573876.0}, {"date": "2019-06-24", "close": 28.175, "volume": 1625166.0}, {"date": "2019-06-25", "close": 28.12, "volume": 595240.0}, {"date": "2019-06-26", "close": 28.105, "volume": 1039196.0}, {"date": "2019-06-27", "close": 28.145, "volume": 573988.0}, {"date": "2019-06-28", "close": 28.155, "volume": 10435536.0}, {"date": "2019-07-01", "close": 27.995, "volume": 753408.0}, {"date": "2019-07-02", "close": 28.0, "volume": 563084.0}, {"date": "2019-07-03", "close": 28.075, "volume": 369570.0}, {"date": "2019-07-05", "close": 28.005, "volume": 501986.0}, {"date": "2019-07-08", "close": 27.995, "volume": 962246.0}, {"date": "2019-07-09", "close": 28.02, "volume": 645462.0}, {"date": "2019-07-10", "close": 28.08, "volume": 694768.0}, {"date": "2019-07-11", "close": 28.0, "volume": 822384.0}, {"date": "2019-07-12", "close": 28.03, "volume": 986774.0}, {"date": "2019-07-15", "close": 28.095, "volume": 764406.0}, {"date": "2019-07-16", "close": 28.05, "volume": 686250.0}, {"date": "2019-07-17", "close": 28.11, "volume": 719988.0}, {"date": "2019-07-18", "close": 28.155, "volume": 787268.0}, {"date": "2019-07-19", "close": 28.13, "volume": 5643612.0}, {"date": "2019-07-22", "close": 28.145, "volume": 1177034.0}, {"date": "2019-07-23", "close": 28.12, "volume": 845624.0}, {"date": "2019-07-24", "close": 28.13, "volume": 829568.0}, {"date": "2019-07-25", "close": 28.1, "volume": 872876.0}, {"date": "2019-07-26", "close": 28.06, "volume": 592834.0}, {"date": "2019-07-29", "close": 28.05, "volume": 988836.0}, {"date": "2019-07-30", "close": 28.09, "volume": 801410.0}, {"date": "2019-07-31", "close": 28.135, "volume": 817376.0}, {"date": "2019-08-01", "close": 28.195, "volume": 762856.0}, {"date": "2019-08-02", "close": 28.2, "volume": 838986.0}, {"date": "2019-08-05", "close": 28.305, "volume": 733500.0}, {"date": "2019-08-06", "close": 28.385, "volume": 649200.0}, {"date": "2019-08-07", "close": 28.39, "volume": 1548094.0}, {"date": "2019-08-08", "close": 28.47, "volume": 1147682.0}, {"date": "2019-08-09", "close": 28.445, "volume": 487472.0}, {"date": "2019-08-12", "close": 28.575, "volume": 485814.0}, {"date": "2019-08-13", "close": 28.52, "volume": 715598.0}, {"date": "2019-08-14", "close": 28.595, "volume": 583610.0}, {"date": "2019-08-15", "close": 28.71, "volume": 659374.0}, {"date": "2019-08-16", "close": 28.635, "volume": 656954.0}, {"date": "2019-08-19", "close": 28.52, "volume": 723648.0}, {"date": "2019-08-20", "close": 28.56, "volume": 610932.0}, {"date": "2019-08-21", "close": 28.53, "volume": 18363230.0}, {"date": "2019-08-22", "close": 28.505, "volume": 13700120.0}, {"date": "2019-08-23", "close": 28.665, "volume": 3505540.0}, {"date": "2019-08-26", "close": 28.64, "volume": 831526.0}, {"date": "2019-08-27", "close": 28.775, "volume": 671170.0}, {"date": "2019-08-28", "close": 28.815, "volume": 506788.0}, {"date": "2019-08-29", "close": 28.855, "volume": 709162.0}, {"date": "2019-08-30", "close": 28.72, "volume": 902604.0}, {"date": "2019-09-03", "close": 28.665, "volume": 722366.0}, {"date": "2019-09-04", "close": 28.73, "volume": 1204692.0}, {"date": "2019-09-05", "close": 28.575, "volume": 1458222.0}, {"date": "2019-09-06", "close": 28.625, "volume": 832396.0}, {"date": "2019-09-09", "close": 28.51, "volume": 785128.0}, {"date": "2019-09-10", "close": 28.34, "volume": 975432.0}, {"date": "2019-09-11", "close": 28.295, "volume": 781664.0}, {"date": "2019-09-12", "close": 28.285, "volume": 978986.0}, {"date": "2019-09-13", "close": 28.12, "volume": 729872.0}, {"date": "2019-09-16", "close": 28.265, "volume": 2558698.0}, {"date": "2019-09-17", "close": 28.325, "volume": 1194554.0}, {"date": "2019-09-18", "close": 28.22, "volume": 848572.0}, {"date": "2019-09-19", "close": 28.275, "volume": 474612.0}, {"date": "2019-09-20", "close": 28.42, "volume": 639988.0}, {"date": "2019-09-23", "close": 28.47, "volume": 748136.0}, {"date": "2019-09-24", "close": 28.535, "volume": 698138.0}, {"date": "2019-09-25", "close": 28.395, "volume": 9421842.0}, {"date": "2019-09-26", "close": 28.395, "volume": 918228.0}, {"date": "2019-09-27", "close": 28.35, "volume": 643866.0}, {"date": "2019-09-30", "close": 28.38, "volume": 851062.0}, {"date": "2019-10-01", "close": 28.415, "volume": 1021036.0}, {"date": "2019-10-02", "close": 28.42, "volume": 767288.0}, {"date": "2019-10-03", "close": 28.515, "volume": 664256.0}, {"date": "2019-10-04", "close": 28.615, "volume": 830626.0}, {"date": "2019-10-07", "close": 28.515, "volume": 1456576.0}, {"date": "2019-10-08", "close": 28.495, "volume": 1016812.0}, {"date": "2019-10-09", "close": 28.44, "volume": 1199702.0}, {"date": "2019-10-10", "close": 28.36, "volume": 887114.0}, {"date": "2019-10-11", "close": 28.275, "volume": 1102188.0}, {"date": "2019-10-14", "close": 28.295, "volume": 675278.0}, {"date": "2019-10-15", "close": 28.205, "volume": 1209400.0}, {"date": "2019-10-16", "close": 28.255, "volume": 717306.0}, {"date": "2019-10-17", "close": 28.285, "volume": 764204.0}, {"date": "2019-10-18", "close": 28.33, "volume": 617098.0}, {"date": "2019-10-21", "close": 28.265, "volume": 642964.0}, {"date": "2019-10-22", "close": 28.33, "volume": 709752.0}, {"date": "2019-10-23", "close": 28.355, "volume": 557138.0}, {"date": "2019-10-24", "close": 28.36, "volume": 813788.0}, {"date": "2019-10-25", "close": 28.345, "volume": 659846.0}, {"date": "2019-10-28", "close": 28.255, "volume": 696042.0}, {"date": "2019-10-29", "close": 28.175, "volume": 1471192.0}, {"date": "2019-10-30", "close": 28.27, "volume": 1056128.0}, {"date": "2019-10-31", "close": 28.34, "volume": 2386602.0}, {"date": "2019-11-01", "close": 28.34, "volume": 1051696.0}, {"date": "2019-11-04", "close": 28.31, "volume": 719194.0}, {"date": "2019-11-05", "close": 28.235, "volume": 766482.0}, {"date": "2019-11-06", "close": 28.345, "volume": 718322.0}, {"date": "2019-11-07", "close": 28.195, "volume": 983236.0}, {"date": "2019-11-08", "close": 28.165, "volume": 2026452.0}, {"date": "2019-11-11", "close": 28.16, "volume": 1559646.0}, {"date": "2019-11-12", "close": 28.19, "volume": 853052.0}, {"date": "2019-11-13", "close": 28.22, "volume": 1133044.0}, {"date": "2019-11-14", "close": 28.255, "volume": 1010396.0}, {"date": "2019-11-15", "close": 28.23, "volume": 555660.0}, {"date": "2019-11-18", "close": 28.285, "volume": 720574.0}, {"date": "2019-11-19", "close": 28.34, "volume": 732550.0}, {"date": "2019-11-20", "close": 28.435, "volume": 740720.0}, {"date": "2019-11-21", "close": 28.37, "volume": 895390.0}, {"date": "2019-11-22", "close": 28.39, "volume": 582140.0}, {"date": "2019-11-25", "close": 28.42, "volume": 638354.0}, {"date": "2019-11-26", "close": 28.485, "volume": 1764184.0}, {"date": "2019-11-27", "close": 28.425, "volume": 668110.0}, {"date": "2019-11-29", "close": 28.34, "volume": 399238.0}, {"date": "2019-12-02", "close": 28.275, "volume": 1013706.0}, {"date": "2019-12-03", "close": 28.465, "volume": 1925028.0}, {"date": "2019-12-04", "close": 28.43, "volume": 653268.0}, {"date": "2019-12-05", "close": 28.365, "volume": 598888.0}, {"date": "2019-12-06", "close": 28.375, "volume": 1838974.0}, {"date": "2019-12-09", "close": 28.38, "volume": 833698.0}, {"date": "2019-12-10", "close": 28.375, "volume": 643264.0}, {"date": "2019-12-11", "close": 28.45, "volume": 1128172.0}, {"date": "2019-12-12", "close": 28.325, "volume": 1209770.0}, {"date": "2019-12-13", "close": 28.445, "volume": 1826206.0}, {"date": "2019-12-16", "close": 28.375, "volume": 1002644.0}, {"date": "2019-12-17", "close": 28.425, "volume": 677134.0}, {"date": "2019-12-18", "close": 28.39, "volume": 1577938.0}, {"date": "2019-12-19", "close": 28.325, "volume": 2389704.0}, {"date": "2019-12-20", "close": 28.3, "volume": 1213532.0}, {"date": "2019-12-23", "close": 28.24, "volume": 1140166.0}, {"date": "2019-12-24", "close": 28.3, "volume": 984756.0}, {"date": "2019-12-26", "close": 28.305, "volume": 674716.0}, {"date": "2019-12-27", "close": 28.31, "volume": 1305452.0}, {"date": "2019-12-30", "close": 28.33, "volume": 1161912.0}, {"date": "2019-12-31", "close": 28.315, "volume": 1258230.0}, {"date": "2020-01-02", "close": 28.445, "volume": 1438046.0}, {"date": "2020-01-03", "close": 28.575, "volume": 892752.0}, {"date": "2020-01-06", "close": 28.505, "volume": 1074998.0}, {"date": "2020-01-07", "close": 28.425, "volume": 2104230.0}, {"date": "2020-01-08", "close": 28.385, "volume": 1019140.0}, {"date": "2020-01-09", "close": 28.4, "volume": 1770610.0}, {"date": "2020-01-10", "close": 28.475, "volume": 994794.0}, {"date": "2020-01-13", "close": 28.475, "volume": 1527804.0}, {"date": "2020-01-14", "close": 28.525, "volume": 1888668.0}, {"date": "2020-01-15", "close": 28.535, "volume": 889978.0}, {"date": "2020-01-16", "close": 28.48, "volume": 1195878.0}, {"date": "2020-01-17", "close": 28.45, "volume": 1395382.0}, {"date": "2020-01-21", "close": 28.545, "volume": 1336208.0}, {"date": "2020-01-22", "close": 28.495, "volume": 2680098.0}, {"date": "2020-01-23", "close": 28.575, "volume": 2403576.0}, {"date": "2020-01-24", "close": 28.645, "volume": 2419422.0}, {"date": "2020-01-27", "close": 28.7, "volume": 2098204.0}, {"date": "2020-01-28", "close": 28.65, "volume": 971244.0}, {"date": "2020-01-29", "close": 28.765, "volume": 1103982.0}, {"date": "2020-01-30", "close": 28.795, "volume": 1098564.0}, {"date": "2020-01-31", "close": 28.915, "volume": 1543814.0}, {"date": "2020-02-03", "close": 28.84, "volume": 1084184.0}, {"date": "2020-02-04", "close": 28.715, "volume": 1390700.0}, {"date": "2020-02-05", "close": 28.645, "volume": 1024402.0}, {"date": "2020-02-06", "close": 28.69, "volume": 1206320.0}, {"date": "2020-02-07", "close": 28.8, "volume": 1067682.0}, {"date": "2020-02-10", "close": 28.84, "volume": 905100.0}, {"date": "2020-02-11", "close": 28.76, "volume": 840282.0}, {"date": "2020-02-12", "close": 28.735, "volume": 856824.0}, {"date": "2020-02-13", "close": 28.78, "volume": 631070.0}, {"date": "2020-02-14", "close": 28.81, "volume": 1243204.0}, {"date": "2020-02-18", "close": 28.875, "volume": 816078.0}, {"date": "2020-02-19", "close": 28.865, "volume": 898254.0}, {"date": "2020-02-20", "close": 28.925, "volume": 905388.0}, {"date": "2020-02-21", "close": 28.985, "volume": 1023040.0}, {"date": "2020-02-24", "close": 29.105, "volume": 2130364.0}, {"date": "2020-02-25", "close": 29.075, "volume": 1478676.0}, {"date": "2020-02-26", "close": 29.06, "volume": 1786214.0}, {"date": "2020-02-27", "close": 29.145, "volume": 2043970.0}, {"date": "2020-02-28", "close": 29.185, "volume": 3322152.0}, {"date": "2020-03-02", "close": 29.195, "volume": 2656610.0}, {"date": "2020-03-03", "close": 29.525, "volume": 2168858.0}, {"date": "2020-03-04", "close": 29.485, "volume": 1828638.0}, {"date": "2020-03-05", "close": 29.58, "volume": 2281662.0}, {"date": "2020-03-06", "close": 29.775, "volume": 4169830.0}, {"date": "2020-03-09", "close": 29.13, "volume": 4619946.0}, {"date": "2020-03-10", "close": 28.4, "volume": 3769076.0}, {"date": "2020-03-11", "close": 27.79, "volume": 3709242.0}, {"date": "2020-03-12", "close": 27.465, "volume": 10696030.0}, {"date": "2020-03-13", "close": 27.575, "volume": 7065576.0}, {"date": "2020-03-16", "close": 27.685, "volume": 5388130.0}, {"date": "2020-03-17", "close": 26.93, "volume": 2932906.0}, {"date": "2020-03-18", "close": 26.545, "volume": 5418702.0}, {"date": "2020-03-19", "close": 26.93, "volume": 3957274.0}, {"date": "2020-03-20", "close": 28.075, "volume": 3205102.0}, {"date": "2020-03-23", "close": 28.61, "volume": 8987186.0}, {"date": "2020-03-24", "close": 28.765, "volume": 2151042.0}, {"date": "2020-03-25", "close": 28.93, "volume": 2209198.0}, {"date": "2020-03-26", "close": 29.05, "volume": 1711124.0}, {"date": "2020-03-27", "close": 29.03, "volume": 3954422.0}, {"date": "2020-03-30", "close": 28.815, "volume": 6427288.0}, {"date": "2020-03-31", "close": 28.755, "volume": 2356178.0}, {"date": "2020-04-01", "close": 28.845, "volume": 1161926.0}, {"date": "2020-04-02", "close": 29.24, "volume": 1543726.0}, {"date": "2020-04-03", "close": 29.46, "volume": 1195788.0}, {"date": "2020-04-06", "close": 29.41, "volume": 9030802.0}, {"date": "2020-04-07", "close": 29.445, "volume": 1739396.0}, {"date": "2020-04-08", "close": 29.295, "volume": 1261140.0}, {"date": "2020-04-09", "close": 29.55, "volume": 1145888.0}, {"date": "2020-04-13", "close": 29.62, "volume": 1716292.0}, {"date": "2020-04-14", "close": 29.67, "volume": 1677060.0}, {"date": "2020-04-15", "close": 29.71, "volume": 1768130.0}, {"date": "2020-04-16", "close": 29.48, "volume": 2565130.0}, {"date": "2020-04-17", "close": 29.32, "volume": 1676794.0}, {"date": "2020-04-20", "close": 29.26, "volume": 1401152.0}, {"date": "2020-04-21", "close": 29.39, "volume": 956354.0}, {"date": "2020-04-22", "close": 29.515, "volume": 1426744.0}, {"date": "2020-04-23", "close": 29.53, "volume": 1524460.0}, {"date": "2020-04-24", "close": 29.69, "volume": 1256402.0}, {"date": "2020-04-27", "close": 29.655, "volume": 1967450.0}, {"date": "2020-04-28", "close": 29.77, "volume": 1707448.0}, {"date": "2020-04-29", "close": 29.735, "volume": 1251542.0}, {"date": "2020-04-30", "close": 29.535, "volume": 1466860.0}, {"date": "2020-05-01", "close": 29.52, "volume": 2524488.0}, {"date": "2020-05-04", "close": 29.53, "volume": 2618004.0}, {"date": "2020-05-05", "close": 29.565, "volume": 1571396.0}, {"date": "2020-05-06", "close": 29.45, "volume": 1243834.0}, {"date": "2020-05-07", "close": 29.615, "volume": 1545520.0}, {"date": "2020-05-08", "close": 29.585, "volume": 984018.0}, {"date": "2020-05-11", "close": 29.5, "volume": 1441538.0}, {"date": "2020-05-12", "close": 29.525, "volume": 1039322.0}, {"date": "2020-05-13", "close": 29.555, "volume": 1220662.0}, {"date": "2020-05-14", "close": 29.595, "volume": 1471484.0}, {"date": "2020-05-15", "close": 29.64, "volume": 998940.0}, {"date": "2020-05-18", "close": 29.605, "volume": 1412708.0}, {"date": "2020-05-19", "close": 29.62, "volume": 1487204.0}, {"date": "2020-05-20", "close": 29.69, "volume": 859900.0}, {"date": "2020-05-21", "close": 29.65, "volume": 976800.0}, {"date": "2020-05-22", "close": 29.695, "volume": 940792.0}, {"date": "2020-05-26", "close": 29.59, "volume": 2128070.0}, {"date": "2020-05-27", "close": 29.6, "volume": 2251446.0}, {"date": "2020-05-28", "close": 29.68, "volume": 1011756.0}, {"date": "2020-05-29", "close": 29.68, "volume": 1316360.0}, {"date": "2020-06-01", "close": 29.74, "volume": 1142090.0}, {"date": "2020-06-02", "close": 29.695, "volume": 1297430.0}, {"date": "2020-06-03", "close": 29.595, "volume": 1160016.0}, {"date": "2020-06-04", "close": 29.46, "volume": 1315696.0}, {"date": "2020-06-05", "close": 29.485, "volume": 2977750.0}, {"date": "2020-06-08", "close": 29.535, "volume": 1567206.0}, {"date": "2020-06-09", "close": 29.555, "volume": 39538800.0}, {"date": "2020-06-10", "close": 29.79, "volume": 7927954.0}, {"date": "2020-06-11", "close": 29.79, "volume": 1268840.0}, {"date": "2020-06-12", "close": 29.72, "volume": 2295764.0}, {"date": "2020-06-15", "close": 29.73, "volume": 8821688.0}, {"date": "2020-06-16", "close": 29.74, "volume": 2213440.0}, {"date": "2020-06-17", "close": 29.71, "volume": 1227314.0}, {"date": "2020-06-18", "close": 29.84, "volume": 20108520.0}, {"date": "2020-06-19", "close": 29.89, "volume": 2987406.0}, {"date": "2020-06-22", "close": 29.95, "volume": 29484920.0}, {"date": "2020-06-23", "close": 29.99, "volume": 13342566.0}, {"date": "2020-06-24", "close": 29.965, "volume": 27685340.0}, {"date": "2020-06-25", "close": 29.98, "volume": 12831974.0}, {"date": "2020-06-26", "close": 30.015, "volume": 1265054.0}, {"date": "2020-06-29", "close": 30.06, "volume": 1321944.0}, {"date": "2020-06-30", "close": 30.01, "volume": 2145868.0}, {"date": "2020-07-01", "close": 30.025, "volume": 1878752.0}, {"date": "2020-07-02", "close": 30.115, "volume": 1773122.0}, {"date": "2020-07-06", "close": 30.165, "volume": 1751316.0}, {"date": "2020-07-07", "close": 30.19, "volume": 1355056.0}, {"date": "2020-07-08", "close": 30.115, "volume": 1258642.0}, {"date": "2020-07-09", "close": 30.195, "volume": 1517810.0}, {"date": "2020-07-10", "close": 30.15, "volume": 1116122.0}, {"date": "2020-07-13", "close": 30.225, "volume": 1881748.0}, {"date": "2020-07-14", "close": 30.235, "volume": 1326790.0}, {"date": "2020-07-15", "close": 30.215, "volume": 1773798.0}, {"date": "2020-07-16", "close": 30.26, "volume": 1185478.0}, {"date": "2020-07-17", "close": 30.34, "volume": 1224606.0}, {"date": "2020-07-20", "close": 30.355, "volume": 1105876.0}, {"date": "2020-07-21", "close": 30.44, "volume": 1214908.0}, {"date": "2020-07-22", "close": 30.46, "volume": 1061854.0}, {"date": "2020-07-23", "close": 30.465, "volume": 1758152.0}, {"date": "2020-07-24", "close": 30.46, "volume": 1185436.0}, {"date": "2020-07-27", "close": 30.455, "volume": 1679040.0}, {"date": "2020-07-28", "close": 30.505, "volume": 1176732.0}, {"date": "2020-07-29", "close": 30.575, "volume": 1018038.0}, {"date": "2020-07-30", "close": 30.61, "volume": 1010212.0}, {"date": "2020-07-31", "close": 30.685, "volume": 2483080.0}, {"date": "2020-08-03", "close": 30.725, "volume": 1989464.0}, {"date": "2020-08-04", "close": 30.8, "volume": 1594026.0}, {"date": "2020-08-05", "close": 30.825, "volume": 1162646.0}, {"date": "2020-08-06", "close": 30.855, "volume": 1764398.0}, {"date": "2020-08-07", "close": 30.765, "volume": 1428362.0}, {"date": "2020-08-10", "close": 30.74, "volume": 1476308.0}, {"date": "2020-08-11", "close": 30.675, "volume": 2288436.0}, {"date": "2020-08-12", "close": 30.7, "volume": 1712532.0}, {"date": "2020-08-13", "close": 30.605, "volume": 1644142.0}, {"date": "2020-08-14", "close": 30.555, "volume": 1454838.0}, {"date": "2020-08-17", "close": 30.615, "volume": 3694474.0}, {"date": "2020-08-18", "close": 30.765, "volume": 2051392.0}, {"date": "2020-08-19", "close": 30.66, "volume": 1762118.0}, {"date": "2020-08-20", "close": 30.645, "volume": 1674092.0}, {"date": "2020-08-21", "close": 30.745, "volume": 5195442.0}, {"date": "2020-08-24", "close": 30.805, "volume": 2106584.0}, {"date": "2020-08-25", "close": 30.785, "volume": 1561224.0}, {"date": "2020-08-26", "close": 30.855, "volume": 1502424.0}, {"date": "2020-08-27", "close": 30.73, "volume": 2080138.0}, {"date": "2020-08-28", "close": 30.825, "volume": 2114884.0}, {"date": "2020-08-31", "close": 30.965, "volume": 3499782.0}, {"date": "2020-09-01", "close": 30.945, "volume": 2102104.0}, {"date": "2020-09-02", "close": 30.935, "volume": 1757774.0}, {"date": "2020-09-03", "close": 30.83, "volume": 1965086.0}, {"date": "2020-09-04", "close": 30.745, "volume": 3482540.0}, {"date": "2020-09-08", "close": 30.78, "volume": 1682932.0}, {"date": "2020-09-09", "close": 30.79, "volume": 1695728.0}, {"date": "2020-09-10", "close": 30.82, "volume": 1244000.0}, {"date": "2020-09-11", "close": 30.795, "volume": 1308298.0}, {"date": "2020-09-14", "close": 30.775, "volume": 1156728.0}, {"date": "2020-09-15", "close": 30.79, "volume": 2292262.0}, {"date": "2020-09-16", "close": 30.805, "volume": 3386622.0}, {"date": "2020-09-17", "close": 30.825, "volume": 2531988.0}, {"date": "2020-09-18", "close": 30.8, "volume": 1100184.0}, {"date": "2020-09-21", "close": 30.735, "volume": 1532180.0}, {"date": "2020-09-22", "close": 30.725, "volume": 1390962.0}, {"date": "2020-09-23", "close": 30.71, "volume": 2479216.0}, {"date": "2020-09-24", "close": 30.74, "volume": 2044416.0}, {"date": "2020-09-25", "close": 30.775, "volume": 1862056.0}, {"date": "2020-09-28", "close": 30.835, "volume": 2348586.0}, {"date": "2020-09-29", "close": 30.89, "volume": 1509460.0}, {"date": "2020-09-30", "close": 30.815, "volume": 1571656.0}, {"date": "2020-10-01", "close": 30.725, "volume": 1640884.0}, {"date": "2020-10-02", "close": 30.72, "volume": 1053460.0}, {"date": "2020-10-05", "close": 30.635, "volume": 1209156.0}, {"date": "2020-10-06", "close": 30.645, "volume": 2428150.0}, {"date": "2020-10-07", "close": 30.63, "volume": 1904150.0}, {"date": "2020-10-08", "close": 30.745, "volume": 1272414.0}, {"date": "2020-10-09", "close": 30.755, "volume": 1293500.0}, {"date": "2020-10-12", "close": 30.765, "volume": 1308308.0}, {"date": "2020-10-13", "close": 30.795, "volume": 1207772.0}, {"date": "2020-10-14", "close": 30.78, "volume": 1334226.0}, {"date": "2020-10-15", "close": 30.775, "volume": 1471422.0}, {"date": "2020-10-16", "close": 30.785, "volume": 2527612.0}, {"date": "2020-10-19", "close": 30.725, "volume": 1886338.0}, {"date": "2020-10-20", "close": 30.69, "volume": 3415684.0}, {"date": "2020-10-21", "close": 30.695, "volume": 1619726.0}, {"date": "2020-10-22", "close": 30.64, "volume": 1784748.0}, {"date": "2020-10-23", "close": 30.65, "volume": 1473438.0}, {"date": "2020-10-26", "close": 30.705, "volume": 1788850.0}, {"date": "2020-10-27", "close": 30.745, "volume": 1217050.0}, {"date": "2020-10-28", "close": 30.705, "volume": 1691246.0}, {"date": "2020-10-29", "close": 30.615, "volume": 1955618.0}, {"date": "2020-10-30", "close": 30.525, "volume": 3536216.0}, {"date": "2020-11-02", "close": 30.54, "volume": 2498984.0}, {"date": "2020-11-03", "close": 30.525, "volume": 1722324.0}, {"date": "2020-11-04", "close": 30.545, "volume": 1725998.0}, {"date": "2020-11-05", "close": 30.575, "volume": 1699064.0}, {"date": "2020-11-06", "close": 30.45, "volume": 6653384.0}, {"date": "2020-11-09", "close": 30.365, "volume": 3057816.0}, {"date": "2020-11-10", "close": 30.395, "volume": 2343898.0}, {"date": "2020-11-11", "close": 30.45, "volume": 1442320.0}, {"date": "2020-11-12", "close": 30.515, "volume": 2281896.0}, {"date": "2020-11-13", "close": 30.525, "volume": 4149276.0}, {"date": "2020-11-16", "close": 30.485, "volume": 2228320.0}, {"date": "2020-11-17", "close": 30.54, "volume": 1813342.0}, {"date": "2020-11-18", "close": 30.545, "volume": 2493308.0}, {"date": "2020-11-19", "close": 30.585, "volume": 2032576.0}, {"date": "2020-11-20", "close": 30.635, "volume": 1239768.0}, {"date": "2020-11-23", "close": 30.62, "volume": 1876264.0}, {"date": "2020-11-24", "close": 30.62, "volume": 2248284.0}, {"date": "2020-11-25", "close": 30.67, "volume": 2623328.0}, {"date": "2020-11-27", "close": 30.73, "volume": 798950.0}, {"date": "2020-11-30", "close": 30.775, "volume": 1597900.0}, {"date": "2020-12-01", "close": 30.655, "volume": 1713706.0}, {"date": "2020-12-02", "close": 30.695, "volume": 2689568.0}, {"date": "2020-12-03", "close": 30.78, "volume": 1486568.0}, {"date": "2020-12-04", "close": 30.72, "volume": 2691022.0}, {"date": "2020-12-07", "close": 30.795, "volume": 1831194.0}, {"date": "2020-12-08", "close": 30.85, "volume": 1858132.0}, {"date": "2020-12-09", "close": 30.825, "volume": 2824858.0}, {"date": "2020-12-10", "close": 30.88, "volume": 1953982.0}, {"date": "2020-12-11", "close": 30.885, "volume": 1578616.0}, {"date": "2020-12-14", "close": 30.885, "volume": 1793384.0}, {"date": "2020-12-15", "close": 30.94, "volume": 1864214.0}, {"date": "2020-12-16", "close": 30.935, "volume": 2243408.0}, {"date": "2020-12-17", "close": 30.885, "volume": 1730556.0}, {"date": "2020-12-18", "close": 30.89, "volume": 2589702.0}, {"date": "2020-12-21", "close": 30.88, "volume": 2384600.0}, {"date": "2020-12-22", "close": 30.9, "volume": 1628490.0}, {"date": "2020-12-23", "close": 30.915, "volume": 3573928.0}, {"date": "2020-12-24", "close": 30.93, "volume": 976944.0}, {"date": "2020-12-28", "close": 30.955, "volume": 1670924.0}, {"date": "2020-12-29", "close": 30.94, "volume": 1702084.0}, {"date": "2020-12-30", "close": 30.95, "volume": 1544298.0}, {"date": "2020-12-31", "close": 31.04, "volume": 2408738.0}, {"date": "2021-01-04", "close": 31.09, "volume": 2671978.0}, {"date": "2021-01-05", "close": 31.06, "volume": 2762108.0}, {"date": "2021-01-06", "close": 30.975, "volume": 4901182.0}, {"date": "2021-01-07", "close": 30.965, "volume": 2975162.0}, {"date": "2021-01-08", "close": 30.84, "volume": 3112438.0}, {"date": "2021-01-11", "close": 30.79, "volume": 2757656.0}, {"date": "2021-01-12", "close": 30.82, "volume": 3054102.0}, {"date": "2021-01-13", "close": 30.885, "volume": 2548224.0}, {"date": "2021-01-14", "close": 30.895, "volume": 2796070.0}, {"date": "2021-01-15", "close": 30.935, "volume": 1960742.0}, {"date": "2021-01-19", "close": 31.01, "volume": 11112980.0}, {"date": "2021-01-20", "close": 31.065, "volume": 3100684.0}, {"date": "2021-01-21", "close": 31.13, "volume": 3066860.0}, {"date": "2021-01-22", "close": 31.07, "volume": 3395274.0}, {"date": "2021-01-25", "close": 31.155, "volume": 2619780.0}, {"date": "2021-01-26", "close": 31.12, "volume": 2884746.0}, {"date": "2021-01-27", "close": 31.115, "volume": 3230928.0}, {"date": "2021-01-28", "close": 31.155, "volume": 2753214.0}, {"date": "2021-01-29", "close": 31.13, "volume": 2813200.0}, {"date": "2021-02-01", "close": 31.09, "volume": 2704040.0}, {"date": "2021-02-02", "close": 31.11, "volume": 2198732.0}, {"date": "2021-02-03", "close": 31.105, "volume": 1971550.0}, {"date": "2021-02-04", "close": 31.075, "volume": 3429062.0}, {"date": "2021-02-05", "close": 31.07, "volume": 3488952.0}, {"date": "2021-02-08", "close": 31.105, "volume": 4943636.0}, {"date": "2021-02-09", "close": 31.12, "volume": 2788820.0}, {"date": "2021-02-10", "close": 31.145, "volume": 4277714.0}, {"date": "2021-02-11", "close": 31.105, "volume": 2771354.0}, {"date": "2021-02-12", "close": 31.06, "volume": 2890394.0}, {"date": "2021-02-16", "close": 30.91, "volume": 4302638.0}, {"date": "2021-02-17", "close": 30.9, "volume": 2931834.0}, {"date": "2021-02-18", "close": 30.77, "volume": 2405666.0}, {"date": "2021-02-19", "close": 30.645, "volume": 5253016.0}, {"date": "2021-02-22", "close": 30.665, "volume": 5098998.0}, {"date": "2021-02-23", "close": 30.665, "volume": 3169386.0}, {"date": "2021-02-24", "close": 30.63, "volume": 2939608.0}, {"date": "2021-02-25", "close": 30.26, "volume": 9961452.0}, {"date": "2021-02-26", "close": 30.63, "volume": 5353452.0}, {"date": "2021-03-01", "close": 30.545, "volume": 5388976.0}, {"date": "2021-03-02", "close": 30.655, "volume": 3306970.0}, {"date": "2021-03-03", "close": 30.59, "volume": 2418660.0}, {"date": "2021-03-04", "close": 30.455, "volume": 2932496.0}, {"date": "2021-03-05", "close": 30.495, "volume": 2459524.0}, {"date": "2021-03-08", "close": 30.325, "volume": 3806176.0}, {"date": "2021-03-09", "close": 30.495, "volume": 3187010.0}, {"date": "2021-03-10", "close": 30.655, "volume": 2763824.0}, {"date": "2021-03-11", "close": 30.665, "volume": 3860802.0}, {"date": "2021-03-12", "close": 30.455, "volume": 3888922.0}, {"date": "2021-03-15", "close": 30.54, "volume": 2775458.0}, {"date": "2021-03-16", "close": 30.6, "volume": 2498228.0}, {"date": "2021-03-17", "close": 30.575, "volume": 5221226.0}, {"date": "2021-03-18", "close": 30.365, "volume": 3639720.0}, {"date": "2021-03-19", "close": 30.42, "volume": 2473128.0}, {"date": "2021-03-22", "close": 30.545, "volume": 2947820.0}, {"date": "2021-03-23", "close": 30.62, "volume": 2390364.0}, {"date": "2021-03-24", "close": 30.7, "volume": 4652002.0}, {"date": "2021-03-25", "close": 30.68, "volume": 3557398.0}, {"date": "2021-03-26", "close": 30.68, "volume": 2285050.0}, {"date": "2021-03-29", "close": 30.605, "volume": 2129416.0}, {"date": "2021-03-30", "close": 30.56, "volume": 2482684.0}, {"date": "2021-03-31", "close": 30.58, "volume": 2272938.0}, {"date": "2021-04-01", "close": 30.61, "volume": 2754488.0}, {"date": "2021-04-05", "close": 30.515, "volume": 4471690.0}, {"date": "2021-04-06", "close": 30.55, "volume": 3492756.0}, {"date": "2021-04-07", "close": 30.565, "volume": 2232354.0}, {"date": "2021-04-08", "close": 30.62, "volume": 2627474.0}, {"date": "2021-04-09", "close": 30.565, "volume": 5306160.0}, {"date": "2021-04-12", "close": 30.57, "volume": 6366866.0}, {"date": "2021-04-13", "close": 30.67, "volume": 5064210.0}, {"date": "2021-04-14", "close": 30.67, "volume": 3767530.0}, {"date": "2021-04-15", "close": 30.835, "volume": 3440744.0}, {"date": "2021-04-16", "close": 30.825, "volume": 5912442.0}, {"date": "2021-04-19", "close": 30.775, "volume": 3048818.0}, {"date": "2021-04-20", "close": 30.795, "volume": 2132864.0}, {"date": "2021-04-21", "close": 30.82, "volume": 4581812.0}, {"date": "2021-04-22", "close": 30.86, "volume": 2348552.0}, {"date": "2021-04-23", "close": 30.86, "volume": 5132164.0}, {"date": "2021-04-26", "close": 30.885, "volume": 4583660.0}, {"date": "2021-04-27", "close": 30.885, "volume": 43160040.0}, {"date": "2021-04-28", "close": 30.995, "volume": 3024744.0}, {"date": "2021-04-29", "close": 30.975, "volume": 2512264.0}, {"date": "2021-04-30", "close": 30.955, "volume": 5497088.0}, {"date": "2021-05-03", "close": 30.94, "volume": 3188200.0}, {"date": "2021-05-04", "close": 31.0, "volume": 3776018.0}, {"date": "2021-05-05", "close": 31.155, "volume": 2393166.0}, {"date": "2021-05-06", "close": 31.115, "volume": 3000610.0}, {"date": "2021-05-07", "close": 31.185, "volume": 7531348.0}, {"date": "2021-05-10", "close": 31.205, "volume": 3611732.0}, {"date": "2021-05-11", "close": 31.135, "volume": 3207416.0}, {"date": "2021-05-12", "close": 31.075, "volume": 4168746.0}, {"date": "2021-05-13", "close": 31.08, "volume": 4793180.0}, {"date": "2021-05-14", "close": 31.18, "volume": 5608088.0}, {"date": "2021-05-17", "close": 31.235, "volume": 3556900.0}, {"date": "2021-05-18", "close": 31.2, "volume": 3098928.0}, {"date": "2021-05-19", "close": 30.995, "volume": 4250462.0}, {"date": "2021-05-20", "close": 31.0, "volume": 3106012.0}, {"date": "2021-05-21", "close": 31.07, "volume": 3546706.0}, {"date": "2021-05-24", "close": 31.145, "volume": 2372264.0}, {"date": "2021-05-25", "close": 31.235, "volume": 2644280.0}, {"date": "2021-05-26", "close": 31.17, "volume": 2631114.0}, {"date": "2021-05-27", "close": 31.155, "volume": 4257916.0}, {"date": "2021-05-28", "close": 31.19, "volume": 4251834.0}, {"date": "2021-06-01", "close": 31.13, "volume": 5102080.0}, {"date": "2021-06-02", "close": 31.12, "volume": 3183262.0}, {"date": "2021-06-03", "close": 31.0, "volume": 2780606.0}, {"date": "2021-06-04", "close": 31.135, "volume": 4842106.0}, {"date": "2021-06-07", "close": 31.075, "volume": 2623758.0}, {"date": "2021-06-08", "close": 31.095, "volume": 3952416.0}, {"date": "2021-06-09", "close": 31.1, "volume": 2927800.0}, {"date": "2021-06-10", "close": 31.265, "volume": 3412394.0}, {"date": "2021-06-11", "close": 31.18, "volume": 4148044.0}, {"date": "2021-06-14", "close": 31.16, "volume": 3824228.0}, {"date": "2021-06-15", "close": 31.225, "volume": 4707078.0}, {"date": "2021-06-16", "close": 30.945, "volume": 6488232.0}, {"date": "2021-06-17", "close": 31.03, "volume": 6442942.0}, {"date": "2021-06-18", "close": 31.05, "volume": 7652484.0}, {"date": "2021-06-21", "close": 30.995, "volume": 4341014.0}, {"date": "2021-06-22", "close": 31.17, "volume": 4037730.0}, {"date": "2021-06-23", "close": 31.18, "volume": 3379958.0}, {"date": "2021-06-24", "close": 31.11, "volume": 5222770.0}, {"date": "2021-06-25", "close": 31.15, "volume": 6445352.0}, {"date": "2021-06-28", "close": 31.19, "volume": 10939622.0}, {"date": "2021-06-29", "close": 31.215, "volume": 3122396.0}, {"date": "2021-06-30", "close": 31.255, "volume": 4862298.0}, {"date": "2021-07-01", "close": 31.125, "volume": 3305726.0}, {"date": "2021-07-02", "close": 31.255, "volume": 14094704.0}, {"date": "2021-07-06", "close": 31.34, "volume": 5588104.0}, {"date": "2021-07-07", "close": 31.315, "volume": 3476516.0}, {"date": "2021-07-08", "close": 31.285, "volume": 3499108.0}, {"date": "2021-07-09", "close": 31.29, "volume": 3450190.0}, {"date": "2021-07-12", "close": 31.36, "volume": 9742428.0}, {"date": "2021-07-13", "close": 31.36, "volume": 5615914.0}, {"date": "2021-07-14", "close": 31.455, "volume": 4063442.0}, {"date": "2021-07-15", "close": 31.555, "volume": 4022374.0}, {"date": "2021-07-16", "close": 31.55, "volume": 4018812.0}, {"date": "2021-07-19", "close": 31.56, "volume": 6910862.0}, {"date": "2021-07-20", "close": 31.555, "volume": 5844042.0}, {"date": "2021-07-21", "close": 31.485, "volume": 3437184.0}, {"date": "2021-07-22", "close": 31.575, "volume": 4794870.0}, {"date": "2021-07-23", "close": 31.715, "volume": 11695684.0}, {"date": "2021-07-26", "close": 31.845, "volume": 6501640.0}, {"date": "2021-07-27", "close": 31.855, "volume": 4973782.0}, {"date": "2021-07-28", "close": 31.945, "volume": 5255470.0}, {"date": "2021-07-29", "close": 31.895, "volume": 4405968.0}, {"date": "2021-07-30", "close": 31.945, "volume": 5020706.0}, {"date": "2021-08-02", "close": 31.765, "volume": 5885500.0}, {"date": "2021-08-03", "close": 31.8, "volume": 4754406.0}, {"date": "2021-08-04", "close": 31.74, "volume": 4421060.0}, {"date": "2021-08-05", "close": 31.625, "volume": 6726870.0}, {"date": "2021-08-06", "close": 31.56, "volume": 3933576.0}, {"date": "2021-08-09", "close": 31.505, "volume": 4219044.0}, {"date": "2021-08-10", "close": 31.53, "volume": 3763132.0}, {"date": "2021-08-11", "close": 31.58, "volume": 4811834.0}, {"date": "2021-08-12", "close": 31.55, "volume": 3674614.0}, {"date": "2021-08-13", "close": 31.63, "volume": 5454532.0}, {"date": "2021-08-16", "close": 31.67, "volume": 7266786.0}, {"date": "2021-08-17", "close": 31.595, "volume": 4536268.0}, {"date": "2021-08-18", "close": 31.585, "volume": 4319742.0}, {"date": "2021-08-19", "close": 31.595, "volume": 7443800.0}, {"date": "2021-08-20", "close": 31.505, "volume": 4411910.0}, {"date": "2021-08-23", "close": 31.575, "volume": 3005706.0}, {"date": "2021-08-24", "close": 31.575, "volume": 3728592.0}, {"date": "2021-08-25", "close": 31.57, "volume": 3361664.0}, {"date": "2021-08-26", "close": 31.575, "volume": 4689298.0}, {"date": "2021-08-27", "close": 31.805, "volume": 6832746.0}, {"date": "2021-08-30", "close": 31.805, "volume": 5449258.0}, {"date": "2021-08-31", "close": 31.73, "volume": 4191720.0}, {"date": "2021-09-01", "close": 31.52, "volume": 4046740.0}, {"date": "2021-09-02", "close": 31.535, "volume": 2270004.0}, {"date": "2021-09-03", "close": 31.49, "volume": 3067246.0}, {"date": "2021-09-07", "close": 31.435, "volume": 5008268.0}, {"date": "2021-09-08", "close": 31.545, "volume": 4401466.0}, {"date": "2021-09-09", "close": 31.71, "volume": 5945396.0}, {"date": "2021-09-10", "close": 31.625, "volume": 6394544.0}, {"date": "2021-09-13", "close": 31.625, "volume": 4563630.0}, {"date": "2021-09-14", "close": 31.645, "volume": 4503058.0}, {"date": "2021-09-15", "close": 31.65, "volume": 4566470.0}, {"date": "2021-09-16", "close": 31.61, "volume": 3010732.0}, {"date": "2021-09-17", "close": 31.51, "volume": 4497174.0}, {"date": "2021-09-20", "close": 31.56, "volume": 4915260.0}, {"date": "2021-09-21", "close": 31.515, "volume": 4596124.0}, {"date": "2021-09-22", "close": 31.5, "volume": 6687676.0}, {"date": "2021-09-23", "close": 31.38, "volume": 5967036.0}, {"date": "2021-09-24", "close": 31.3, "volume": 5414328.0}, {"date": "2021-09-27", "close": 31.32, "volume": 5828398.0}, {"date": "2021-09-28", "close": 31.25, "volume": 4438558.0}, {"date": "2021-09-29", "close": 31.255, "volume": 4929264.0}, {"date": "2021-09-30", "close": 31.29, "volume": 4814848.0}, {"date": "2021-10-01", "close": 31.25, "volume": 7055830.0}, {"date": "2021-10-04", "close": 31.255, "volume": 6429884.0}, {"date": "2021-10-05", "close": 31.3, "volume": 4897072.0}, {"date": "2021-10-06", "close": 31.275, "volume": 5232294.0}, {"date": "2021-10-07", "close": 31.24, "volume": 4561044.0}, {"date": "2021-10-08", "close": 31.25, "volume": 10943962.0}, {"date": "2021-10-11", "close": 31.225, "volume": 5507446.0}, {"date": "2021-10-12", "close": 31.285, "volume": 6810352.0}, {"date": "2021-10-13", "close": 31.435, "volume": 9024098.0}, {"date": "2021-10-14", "close": 31.495, "volume": 8655772.0}, {"date": "2021-10-15", "close": 31.45, "volume": 4873068.0}, {"date": "2021-10-18", "close": 31.39, "volume": 4810884.0}, {"date": "2021-10-19", "close": 31.305, "volume": 4721420.0}, {"date": "2021-10-20", "close": 31.36, "volume": 7049258.0}, {"date": "2021-10-21", "close": 31.435, "volume": 9785648.0}, {"date": "2021-10-22", "close": 31.485, "volume": 7193228.0}, {"date": "2021-10-25", "close": 31.57, "volume": 6145448.0}, {"date": "2021-10-26", "close": 31.685, "volume": 5463102.0}, {"date": "2021-10-27", "close": 31.83, "volume": 8930672.0}, {"date": "2021-10-28", "close": 31.545, "volume": 9470648.0}, {"date": "2021-10-29", "close": 31.49, "volume": 7873234.0}, {"date": "2021-11-01", "close": 31.28, "volume": 7399668.0}, {"date": "2021-11-02", "close": 31.39, "volume": 5068514.0}, {"date": "2021-11-03", "close": 31.345, "volume": 8530182.0}, {"date": "2021-11-04", "close": 31.545, "volume": 7895180.0}, {"date": "2021-11-05", "close": 31.66, "volume": 9070930.0}, {"date": "2021-11-08", "close": 31.765, "volume": 5907854.0}, {"date": "2021-11-09", "close": 31.945, "volume": 6796416.0}, {"date": "2021-11-10", "close": 31.865, "volume": 9303172.0}, {"date": "2021-11-11", "close": 31.85, "volume": 4244772.0}, {"date": "2021-11-12", "close": 31.855, "volume": 7373492.0}, {"date": "2021-11-15", "close": 31.85, "volume": 5449022.0}, {"date": "2021-11-16", "close": 31.8, "volume": 6803438.0}, {"date": "2021-11-17", "close": 31.865, "volume": 5782582.0}, {"date": "2021-11-18", "close": 31.885, "volume": 5866828.0}, {"date": "2021-11-19", "close": 31.82, "volume": 6887276.0}, {"date": "2021-11-22", "close": 31.57, "volume": 6585786.0}, {"date": "2021-11-23", "close": 31.44, "volume": 7201084.0}, {"date": "2021-11-24", "close": 31.545, "volume": 7237250.0}, {"date": "2021-11-26", "close": 31.71, "volume": 4354148.0}, {"date": "2021-11-29", "close": 31.635, "volume": 5367618.0}, {"date": "2021-11-30", "close": 31.65, "volume": 11993490.0}, {"date": "2021-12-01", "close": 31.49, "volume": 9044900.0}, {"date": "2021-12-02", "close": 31.58, "volume": 9752266.0}, {"date": "2021-12-03", "close": 31.635, "volume": 9675640.0}, {"date": "2021-12-06", "close": 31.515, "volume": 7816492.0}, {"date": "2021-12-07", "close": 31.555, "volume": 6779128.0}, {"date": "2021-12-08", "close": 31.505, "volume": 5090602.0}, {"date": "2021-12-09", "close": 31.38, "volume": 5120608.0}, {"date": "2021-12-10", "close": 31.38, "volume": 6214706.0}, {"date": "2021-12-13", "close": 31.375, "volume": 10763154.0}, {"date": "2021-12-14", "close": 31.295, "volume": 8662272.0}, {"date": "2021-12-15", "close": 31.325, "volume": 8170660.0}, {"date": "2021-12-16", "close": 31.38, "volume": 6632164.0}, {"date": "2021-12-17", "close": 31.15, "volume": 8771380.0}, {"date": "2021-12-20", "close": 31.125, "volume": 5082730.0}, {"date": "2021-12-21", "close": 31.18, "volume": 6138828.0}, {"date": "2021-12-22", "close": 31.28, "volume": 6777792.0}, {"date": "2021-12-23", "close": 31.205, "volume": 9795014.0}, {"date": "2021-12-27", "close": 31.325, "volume": 6762124.0}, {"date": "2021-12-28", "close": 31.305, "volume": 5924908.0}, {"date": "2021-12-29", "close": 31.33, "volume": 6528504.0}, {"date": "2021-12-30", "close": 31.495, "volume": 6412330.0}, {"date": "2021-12-31", "close": 31.445, "volume": 5243070.0}, {"date": "2022-01-03", "close": 31.28, "volume": 7139718.0}, {"date": "2022-01-04", "close": 31.155, "volume": 7560710.0}, {"date": "2022-01-05", "close": 30.925, "volume": 10559230.0}, {"date": "2022-01-06", "close": 30.785, "volume": 16995740.0}, {"date": "2022-01-07", "close": 30.745, "volume": 8505818.0}, {"date": "2022-01-10", "close": 30.765, "volume": 7281098.0}, {"date": "2022-01-11", "close": 30.98, "volume": 9211580.0}, {"date": "2022-01-12", "close": 30.785, "volume": 7710268.0}, {"date": "2022-01-13", "close": 30.81, "volume": 7166978.0}, {"date": "2022-01-14", "close": 30.655, "volume": 7883958.0}, {"date": "2022-01-18", "close": 30.51, "volume": 12075494.0}, {"date": "2022-01-19", "close": 30.46, "volume": 10734632.0}, {"date": "2022-01-20", "close": 30.51, "volume": 11324540.0}, {"date": "2022-01-21", "close": 30.685, "volume": 9768582.0}, {"date": "2022-01-24", "close": 30.775, "volume": 9158274.0}, {"date": "2022-01-25", "close": 30.69, "volume": 8151408.0}, {"date": "2022-01-26", "close": 30.52, "volume": 14727676.0}, {"date": "2022-01-27", "close": 30.62, "volume": 12412614.0}, {"date": "2022-01-28", "close": 30.72, "volume": 8215744.0}, {"date": "2022-01-31", "close": 30.815, "volume": 7937850.0}, {"date": "2022-02-01", "close": 30.565, "volume": 10460848.0}, {"date": "2022-02-02", "close": 30.585, "volume": 7257094.0}, {"date": "2022-02-03", "close": 30.395, "volume": 10194926.0}, {"date": "2022-02-04", "close": 30.23, "volume": 20891960.0}, {"date": "2022-02-07", "close": 30.215, "volume": 13976432.0}, {"date": "2022-02-08", "close": 30.17, "volume": 9003012.0}, {"date": "2022-02-09", "close": 30.23, "volume": 7633446.0}, {"date": "2022-02-10", "close": 29.97, "volume": 12635042.0}, {"date": "2022-02-11", "close": 30.25, "volume": 13380178.0}, {"date": "2022-02-14", "close": 30.195, "volume": 11757594.0}, {"date": "2022-02-15", "close": 30.06, "volume": 8391264.0}, {"date": "2022-02-16", "close": 30.115, "volume": 9861364.0}, {"date": "2022-02-17", "close": 30.195, "volume": 9762350.0}, {"date": "2022-02-18", "close": 30.27, "volume": 6885352.0}, {"date": "2022-02-22", "close": 30.365, "volume": 6386222.0}, {"date": "2022-02-23", "close": 30.395, "volume": 6167760.0}, {"date": "2022-02-24", "close": 30.52, "volume": 15131032.0}, {"date": "2022-02-25", "close": 30.49, "volume": 7606826.0}, {"date": "2022-02-28", "close": 31.005, "volume": 12694884.0}, {"date": "2022-03-01", "close": 31.19, "volume": 16851490.0}, {"date": "2022-03-02", "close": 30.98, "volume": 7988056.0}, {"date": "2022-03-03", "close": 30.945, "volume": 10999368.0}, {"date": "2022-03-04", "close": 31.175, "volume": 14166028.0}, {"date": "2022-03-07", "close": 31.37, "volume": 8822822.0}, {"date": "2022-03-08", "close": 31.495, "volume": 9543782.0}, {"date": "2022-03-09", "close": 31.195, "volume": 11343986.0}, {"date": "2022-03-10", "close": 31.125, "volume": 9253098.0}, {"date": "2022-03-11", "close": 31.34, "volume": 10489918.0}, {"date": "2022-03-14", "close": 31.005, "volume": 9213384.0}, {"date": "2022-03-15", "close": 30.75, "volume": 13013836.0}, {"date": "2022-03-16", "close": 30.595, "volume": 9372390.0}, {"date": "2022-03-17", "close": 31.0, "volume": 9485952.0}, {"date": "2022-03-18", "close": 30.915, "volume": 7385462.0}, {"date": "2022-03-21", "close": 30.64, "volume": 8169856.0}, {"date": "2022-03-22", "close": 30.495, "volume": 8197632.0}, {"date": "2022-03-23", "close": 30.88, "volume": 7942470.0}, {"date": "2022-03-24", "close": 30.69, "volume": 9685442.0}, {"date": "2022-03-25", "close": 30.475, "volume": 10890652.0}, {"date": "2022-03-28", "close": 30.455, "volume": 7281988.0}, {"date": "2022-03-29", "close": 30.335, "volume": 12457426.0}, {"date": "2022-03-30", "close": 30.465, "volume": 7456830.0}, {"date": "2022-03-31", "close": 30.355, "volume": 10819912.0}, {"date": "2022-04-01", "close": 30.075, "volume": 11636420.0}, {"date": "2022-04-04", "close": 30.065, "volume": 7167994.0}, {"date": "2022-04-05", "close": 29.84, "volume": 14452370.0}, {"date": "2022-04-06", "close": 29.72, "volume": 13133562.0}, {"date": "2022-04-07", "close": 29.675, "volume": 7002046.0}, {"date": "2022-04-08", "close": 29.725, "volume": 14588212.0}, {"date": "2022-04-11", "close": 29.68, "volume": 12090036.0}, {"date": "2022-04-12", "close": 29.675, "volume": 8387516.0}, {"date": "2022-04-13", "close": 29.63, "volume": 9094668.0}, {"date": "2022-04-14", "close": 29.615, "volume": 15569100.0}, {"date": "2022-04-18", "close": 29.605, "volume": 6424094.0}, {"date": "2022-04-19", "close": 29.445, "volume": 9037084.0}, {"date": "2022-04-20", "close": 29.67, "volume": 7440300.0}, {"date": "2022-04-21", "close": 29.785, "volume": 12159966.0}, {"date": "2022-04-22", "close": 29.67, "volume": 9448580.0}, {"date": "2022-04-25", "close": 29.655, "volume": 12340202.0}, {"date": "2022-04-26", "close": 29.715, "volume": 39969940.0}, {"date": "2022-04-27", "close": 29.66, "volume": 34416100.0}, {"date": "2022-04-28", "close": 29.825, "volume": 33600080.0}, {"date": "2022-04-29", "close": 29.56, "volume": 45689940.0}, {"date": "2022-05-02", "close": 28.995, "volume": 19416750.0}, {"date": "2022-05-03", "close": 29.07, "volume": 19237052.0}, {"date": "2022-05-04", "close": 29.315, "volume": 16505330.0}, {"date": "2022-05-05", "close": 29.0, "volume": 19627876.0}, {"date": "2022-05-06", "close": 28.915, "volume": 18639052.0}, {"date": "2022-05-09", "close": 28.815, "volume": 14568128.0}, {"date": "2022-05-10", "close": 28.685, "volume": 13944406.0}, {"date": "2022-05-11", "close": 29.02, "volume": 13512656.0}, {"date": "2022-05-12", "close": 28.875, "volume": 13781576.0}, {"date": "2022-05-13", "close": 29.045, "volume": 15889148.0}, {"date": "2022-05-16", "close": 29.055, "volume": 6548882.0}, {"date": "2022-05-17", "close": 28.9, "volume": 9162226.0}, {"date": "2022-05-18", "close": 29.105, "volume": 11117850.0}, {"date": "2022-05-19", "close": 28.99, "volume": 12759026.0}, {"date": "2022-05-20", "close": 29.015, "volume": 7562530.0}, {"date": "2022-05-23", "close": 28.915, "volume": 7077828.0}, {"date": "2022-05-24", "close": 29.065, "volume": 6574140.0}, {"date": "2022-05-25", "close": 29.1, "volume": 5452544.0}, {"date": "2022-05-26", "close": 29.215, "volume": 7829714.0}, {"date": "2022-05-27", "close": 29.285, "volume": 4628858.0}, {"date": "2022-05-31", "close": 29.1, "volume": 6741148.0}, {"date": "2022-06-01", "close": 28.67, "volume": 6197096.0}, {"date": "2022-06-02", "close": 28.8, "volume": 9816072.0}, {"date": "2022-06-03", "close": 29.0, "volume": 4070066.0}, {"date": "2022-06-06", "close": 28.795, "volume": 4421768.0}, {"date": "2022-06-07", "close": 28.87, "volume": 5524496.0}, {"date": "2022-06-08", "close": 28.785, "volume": 3954842.0}, {"date": "2022-06-09", "close": 28.8, "volume": 3586424.0}, {"date": "2022-06-10", "close": 28.665, "volume": 6581784.0}, {"date": "2022-06-13", "close": 28.175, "volume": 15163306.0}, {"date": "2022-06-14", "close": 27.795, "volume": 11220902.0}, {"date": "2022-06-15", "close": 28.175, "volume": 13367570.0}, {"date": "2022-06-16", "close": 28.12, "volume": 12809756.0}, {"date": "2022-06-17", "close": 28.105, "volume": 20798660.0}, {"date": "2022-06-21", "close": 27.995, "volume": 6027454.0}, {"date": "2022-06-22", "close": 28.18, "volume": 11030432.0}, {"date": "2022-06-23", "close": 28.25, "volume": 8037858.0}, {"date": "2022-06-24", "close": 28.285, "volume": 10047722.0}, {"date": "2022-06-27", "close": 28.075, "volume": 5310186.0}, {"date": "2022-06-28", "close": 27.985, "volume": 5234442.0}, {"date": "2022-06-29", "close": 27.93, "volume": 8239982.0}, {"date": "2022-06-30", "close": 27.9, "volume": 8336424.0}, {"date": "2022-07-01", "close": 28.165, "volume": 13094526.0}, {"date": "2022-07-05", "close": 28.08, "volume": 6060994.0}, {"date": "2022-07-06", "close": 27.82, "volume": 4816822.0}, {"date": "2022-07-07", "close": 27.775, "volume": 3705066.0}, {"date": "2022-07-08", "close": 27.77, "volume": 3606476.0}, {"date": "2022-07-11", "close": 27.81, "volume": 4512950.0}, {"date": "2022-07-12", "close": 27.8, "volume": 5492328.0}, {"date": "2022-07-13", "close": 27.925, "volume": 4711226.0}, {"date": "2022-07-14", "close": 27.885, "volume": 6265614.0}, {"date": "2022-07-15", "close": 28.035, "volume": 4773062.0}, {"date": "2022-07-18", "close": 28.005, "volume": 3525652.0}, {"date": "2022-07-19", "close": 27.965, "volume": 3705138.0}, {"date": "2022-07-20", "close": 27.94, "volume": 3725424.0}, {"date": "2022-07-21", "close": 28.12, "volume": 11220938.0}, {"date": "2022-07-22", "close": 28.355, "volume": 11320470.0}, {"date": "2022-07-25", "close": 28.285, "volume": 5684896.0}, {"date": "2022-07-26", "close": 28.305, "volume": 2990314.0}, {"date": "2022-07-27", "close": 28.47, "volume": 3845920.0}, {"date": "2022-07-28", "close": 28.77, "volume": 5876110.0}, {"date": "2022-07-29", "close": 28.94, "volume": 4936668.0}, {"date": "2022-08-01", "close": 28.695, "volume": 10379178.0}, {"date": "2022-08-02", "close": 28.35, "volume": 3998036.0}, {"date": "2022-08-03", "close": 28.495, "volume": 3196354.0}, {"date": "2022-08-04", "close": 28.49, "volume": 3657264.0}, {"date": "2022-08-05", "close": 28.22, "volume": 3278572.0}, {"date": "2022-08-08", "close": 28.4, "volume": 3649894.0}, {"date": "2022-08-09", "close": 28.325, "volume": 1876930.0}, {"date": "2022-08-10", "close": 28.285, "volume": 3620352.0}, {"date": "2022-08-11", "close": 28.165, "volume": 3611496.0}, {"date": "2022-08-12", "close": 28.29, "volume": 2425870.0}, {"date": "2022-08-15", "close": 28.265, "volume": 2035592.0}, {"date": "2022-08-16", "close": 28.26, "volume": 2619330.0}, {"date": "2022-08-17", "close": 28.18, "volume": 2859468.0}, {"date": "2022-08-18", "close": 28.34, "volume": 3789886.0}, {"date": "2022-08-19", "close": 28.29, "volume": 3168632.0}, {"date": "2022-08-22", "close": 28.235, "volume": 2420010.0}, {"date": "2022-08-23", "close": 28.27, "volume": 3767932.0}, {"date": "2022-08-24", "close": 28.27, "volume": 2803740.0}, {"date": "2022-08-25", "close": 28.36, "volume": 2382170.0}, {"date": "2022-08-26", "close": 28.315, "volume": 3431970.0}, {"date": "2022-08-29", "close": 28.2, "volume": 1867300.0}, {"date": "2022-08-30", "close": 28.155, "volume": 3638934.0}, {"date": "2022-08-31", "close": 27.935, "volume": 4397774.0}, {"date": "2022-09-01", "close": 27.565, "volume": 11572014.0}, {"date": "2022-09-02", "close": 27.71, "volume": 2993466.0}, {"date": "2022-09-06", "close": 27.45, "volume": 4785190.0}, {"date": "2022-09-07", "close": 27.555, "volume": 4064958.0}, {"date": "2022-09-08", "close": 27.415, "volume": 3960814.0}, {"date": "2022-09-09", "close": 27.42, "volume": 3160676.0}, {"date": "2022-09-12", "close": 27.335, "volume": 3830414.0}, {"date": "2022-09-13", "close": 27.255, "volume": 4689798.0}, {"date": "2022-09-14", "close": 27.325, "volume": 2822216.0}, {"date": "2022-09-15", "close": 27.2, "volume": 2850804.0}, {"date": "2022-09-16", "close": 27.08, "volume": 3439620.0}, {"date": "2022-09-19", "close": 26.965, "volume": 6546366.0}, {"date": "2022-09-20", "close": 26.925, "volume": 6639918.0}, {"date": "2022-09-21", "close": 26.98, "volume": 5309132.0}, {"date": "2022-09-22", "close": 26.665, "volume": 8513370.0}, {"date": "2022-09-23", "close": 26.555, "volume": 7476956.0}, {"date": "2022-09-26", "close": 26.115, "volume": 8172058.0}, {"date": "2022-09-27", "close": 25.995, "volume": 9089028.0}, {"date": "2022-09-28", "close": 26.44, "volume": 5608116.0}, {"date": "2022-09-29", "close": 26.08, "volume": 5217856.0}, {"date": "2022-09-30", "close": 25.9, "volume": 7223610.0}, {"date": "2022-10-03", "close": 26.14, "volume": 8433530.0}, {"date": "2022-10-04", "close": 26.235, "volume": 5643382.0}, {"date": "2022-10-05", "close": 26.035, "volume": 7173516.0}, {"date": "2022-10-06", "close": 25.94, "volume": 3673328.0}, {"date": "2022-10-07", "close": 25.96, "volume": 3229664.0}, {"date": "2022-10-10", "close": 25.875, "volume": 4860932.0}, {"date": "2022-10-11", "close": 25.95, "volume": 3795814.0}, {"date": "2022-10-12", "close": 26.005, "volume": 4734206.0}, {"date": "2022-10-13", "close": 25.975, "volume": 8189794.0}, {"date": "2022-10-14", "close": 25.985, "volume": 4702002.0}, {"date": "2022-10-17", "close": 26.065, "volume": 3705684.0}, {"date": "2022-10-18", "close": 25.995, "volume": 3959928.0}, {"date": "2022-10-19", "close": 25.87, "volume": 3991402.0}, {"date": "2022-10-20", "close": 25.835, "volume": 6528650.0}, {"date": "2022-10-21", "close": 25.895, "volume": 4940744.0}, {"date": "2022-10-24", "close": 25.965, "volume": 4341498.0}, {"date": "2022-10-25", "close": 26.07, "volume": 3788130.0}, {"date": "2022-10-26", "close": 26.03, "volume": 4522262.0}, {"date": "2022-10-27", "close": 26.23, "volume": 4068236.0}, {"date": "2022-10-28", "close": 26.21, "volume": 3163052.0}, {"date": "2022-10-31", "close": 26.145, "volume": 3306994.0}, {"date": "2022-11-01", "close": 26.09, "volume": 3510788.0}, {"date": "2022-11-02", "close": 26.02, "volume": 4748454.0}, {"date": "2022-11-03", "close": 25.735, "volume": 5069568.0}, {"date": "2022-11-04", "close": 25.82, "volume": 5246952.0}, {"date": "2022-11-07", "close": 25.865, "volume": 3537614.0}, {"date": "2022-11-08", "close": 25.9, "volume": 3367948.0}, {"date": "2022-11-09", "close": 25.85, "volume": 4176914.0}, {"date": "2022-11-10", "close": 26.265, "volume": 4936396.0}, {"date": "2022-11-11", "close": 26.245, "volume": 3452014.0}, {"date": "2022-11-14", "close": 26.07, "volume": 3805336.0}, {"date": "2022-11-15", "close": 26.235, "volume": 4171546.0}, {"date": "2022-11-16", "close": 26.295, "volume": 3214936.0}, {"date": "2022-11-17", "close": 26.115, "volume": 4858666.0}, {"date": "2022-11-18", "close": 25.995, "volume": 4838814.0}, {"date": "2022-11-21", "close": 26.125, "volume": 4153788.0}, {"date": "2022-11-22", "close": 26.225, "volume": 3441562.0}, {"date": "2022-11-23", "close": 26.36, "volume": 2662314.0}, {"date": "2022-11-25", "close": 26.36, "volume": 804030.0}, {"date": "2022-11-28", "close": 26.29, "volume": 3392160.0}, {"date": "2022-11-29", "close": 26.19, "volume": 3632766.0}, {"date": "2022-11-30", "close": 26.55, "volume": 4822178.0}, {"date": "2022-12-01", "close": 26.7, "volume": 6524742.0}, {"date": "2022-12-02", "close": 26.915, "volume": 4516328.0}, {"date": "2022-12-05", "close": 26.645, "volume": 5853886.0}, {"date": "2022-12-06", "close": 26.625, "volume": 4821236.0}, {"date": "2022-12-07", "close": 26.735, "volume": 3802326.0}, {"date": "2022-12-08", "close": 26.74, "volume": 4804554.0}, {"date": "2022-12-09", "close": 26.5, "volume": 4097554.0}, {"date": "2022-12-12", "close": 26.485, "volume": 5080456.0}, {"date": "2022-12-13", "close": 26.565, "volume": 8711858.0}, {"date": "2022-12-14", "close": 26.495, "volume": 6292058.0}, {"date": "2022-12-15", "close": 26.5, "volume": 4552634.0}, {"date": "2022-12-16", "close": 26.15, "volume": 8699604.0}, {"date": "2022-12-19", "close": 26.06, "volume": 6745388.0}, {"date": "2022-12-20", "close": 26.05, "volume": 10207236.0}, {"date": "2022-12-21", "close": 26.2, "volume": 15330398.0}, {"date": "2022-12-22", "close": 26.06, "volume": 5450548.0}, {"date": "2022-12-23", "close": 26.0, "volume": 5067260.0}, {"date": "2022-12-27", "close": 25.88, "volume": 4131142.0}, {"date": "2022-12-28", "close": 25.85, "volume": 5942186.0}, {"date": "2022-12-29", "close": 25.95, "volume": 10103550.0}, {"date": "2022-12-30", "close": 25.895, "volume": 7403478.0}, {"date": "2023-01-03", "close": 25.965, "volume": 3344028.0}, {"date": "2023-01-04", "close": 25.985, "volume": 4319680.0}, {"date": "2023-01-05", "close": 25.985, "volume": 3310370.0}, {"date": "2023-01-06", "close": 26.21, "volume": 4223294.0}, {"date": "2023-01-09", "close": 26.295, "volume": 2654486.0}, {"date": "2023-01-10", "close": 26.195, "volume": 3756124.0}, {"date": "2023-01-11", "close": 26.31, "volume": 3414974.0}, {"date": "2023-01-12", "close": 26.5, "volume": 2752478.0}, {"date": "2023-01-13", "close": 26.305, "volume": 2946272.0}, {"date": "2023-01-17", "close": 26.225, "volume": 7829946.0}, {"date": "2023-01-18", "close": 26.405, "volume": 7509562.0}, {"date": "2023-01-19", "close": 26.56, "volume": 3363082.0}, {"date": "2023-01-20", "close": 26.42, "volume": 2940100.0}, {"date": "2023-01-23", "close": 26.4, "volume": 2773394.0}, {"date": "2023-01-24", "close": 26.545, "volume": 3168114.0}, {"date": "2023-01-25", "close": 26.6, "volume": 3150138.0}, {"date": "2023-01-26", "close": 26.61, "volume": 3024084.0}, {"date": "2023-01-27", "close": 26.545, "volume": 3191496.0}, {"date": "2023-01-30", "close": 26.415, "volume": 3589462.0}, {"date": "2023-01-31", "close": 26.405, "volume": 3319278.0}, {"date": "2023-02-01", "close": 26.615, "volume": 4732776.0}, {"date": "2023-02-02", "close": 26.565, "volume": 12083472.0}, {"date": "2023-02-03", "close": 26.335, "volume": 4253198.0}, {"date": "2023-02-06", "close": 26.21, "volume": 3267926.0}, {"date": "2023-02-07", "close": 26.285, "volume": 5260302.0}, {"date": "2023-02-08", "close": 26.425, "volume": 2484842.0}, {"date": "2023-02-09", "close": 26.285, "volume": 2926564.0}, {"date": "2023-02-10", "close": 26.185, "volume": 2872482.0}, {"date": "2023-02-13", "close": 26.22, "volume": 2471796.0}, {"date": "2023-02-14", "close": 26.15, "volume": 4227520.0}, {"date": "2023-02-15", "close": 26.15, "volume": 3054634.0}, {"date": "2023-02-16", "close": 26.08, "volume": 4967338.0}, {"date": "2023-02-17", "close": 26.15, "volume": 2818704.0}, {"date": "2023-02-21", "close": 26.025, "volume": 2852746.0}, {"date": "2023-02-22", "close": 26.015, "volume": 4436664.0}, {"date": "2023-02-23", "close": 26.075, "volume": 3047146.0}, {"date": "2023-02-24", "close": 25.92, "volume": 4186422.0}, {"date": "2023-02-27", "close": 25.96, "volume": 3105040.0}, {"date": "2023-02-28", "close": 26.06, "volume": 2869652.0}, {"date": "2023-03-01", "close": 25.965, "volume": 5077872.0}, {"date": "2023-03-02", "close": 25.995, "volume": 2801036.0}, {"date": "2023-03-03", "close": 26.25, "volume": 4202914.0}, {"date": "2023-03-06", "close": 26.125, "volume": 1977078.0}, {"date": "2023-03-07", "close": 25.96, "volume": 3909498.0}, {"date": "2023-03-08", "close": 25.84, "volume": 5912648.0}, {"date": "2023-03-09", "close": 25.905, "volume": 9801056.0}, {"date": "2023-03-10", "close": 26.275, "volume": 9787036.0}, {"date": "2023-03-13", "close": 26.425, "volume": 4513196.0}, {"date": "2023-03-14", "close": 26.345, "volume": 3930150.0}, {"date": "2023-03-15", "close": 26.645, "volume": 6596266.0}, {"date": "2023-03-16", "close": 26.355, "volume": 6016132.0}, {"date": "2023-03-17", "close": 26.42, "volume": 8436694.0}, {"date": "2023-03-20", "close": 26.45, "volume": 4470296.0}, {"date": "2023-03-21", "close": 26.4, "volume": 3073308.0}, {"date": "2023-03-22", "close": 26.725, "volume": 6407274.0}, {"date": "2023-03-23", "close": 26.81, "volume": 7386000.0}, {"date": "2023-03-24", "close": 26.725, "volume": 6588748.0}, {"date": "2023-03-27", "close": 26.525, "volume": 8652242.0}, {"date": "2023-03-28", "close": 26.59, "volume": 9135516.0}, {"date": "2023-03-29", "close": 26.64, "volume": 64819340.0}, {"date": "2023-03-30", "close": 26.675, "volume": 4164392.0}, {"date": "2023-03-31", "close": 26.805, "volume": 5520736.0}, {"date": "2023-04-03", "close": 26.815, "volume": 5671832.0}, {"date": "2023-04-04", "close": 26.895, "volume": 3397974.0}, {"date": "2023-04-05", "close": 26.955, "volume": 3296568.0}, {"date": "2023-04-06", "close": 27.01, "volume": 3264760.0}, {"date": "2023-04-10", "close": 26.835, "volume": 2769740.0}, {"date": "2023-04-11", "close": 26.875, "volume": 3915156.0}, {"date": "2023-04-12", "close": 26.875, "volume": 2713290.0}, {"date": "2023-04-13", "close": 26.82, "volume": 4602314.0}, {"date": "2023-04-14", "close": 26.715, "volume": 6000978.0}, {"date": "2023-04-17", "close": 26.585, "volume": 5866400.0}, {"date": "2023-04-18", "close": 26.605, "volume": 6150020.0}, {"date": "2023-04-19", "close": 26.585, "volume": 3979936.0}, {"date": "2023-04-20", "close": 26.68, "volume": 4363620.0}, {"date": "2023-04-21", "close": 26.68, "volume": 2630622.0}, {"date": "2023-04-24", "close": 26.79, "volume": 1862690.0}, {"date": "2023-04-25", "close": 26.945, "volume": 2683758.0}, {"date": "2023-04-26", "close": 26.845, "volume": 4296748.0}, {"date": "2023-04-27", "close": 26.745, "volume": 2417270.0}, {"date": "2023-04-28", "close": 26.77, "volume": 4548740.0}, {"date": "2023-05-01", "close": 26.485, "volume": 5535516.0}, {"date": "2023-05-02", "close": 26.68, "volume": 4060280.0}, {"date": "2023-05-03", "close": 26.8, "volume": 5434212.0}, {"date": "2023-05-04", "close": 26.8, "volume": 19343606.0}, {"date": "2023-05-05", "close": 26.75, "volume": 3265826.0}, {"date": "2023-05-08", "close": 26.645, "volume": 5589688.0}, {"date": "2023-05-09", "close": 26.61, "volume": 3016458.0}, {"date": "2023-05-10", "close": 26.68, "volume": 2966020.0}, {"date": "2023-05-11", "close": 26.75, "volume": 4683990.0}, {"date": "2023-05-12", "close": 26.655, "volume": 2370922.0}, {"date": "2023-05-15", "close": 26.615, "volume": 2053682.0}, {"date": "2023-05-16", "close": 26.55, "volume": 2049288.0}, {"date": "2023-05-17", "close": 26.535, "volume": 3654704.0}, {"date": "2023-05-18", "close": 26.455, "volume": 6994150.0}, {"date": "2023-05-19", "close": 26.38, "volume": 2882820.0}, {"date": "2023-05-22", "close": 26.34, "volume": 2788120.0}, {"date": "2023-05-23", "close": 26.42, "volume": 3216952.0}, {"date": "2023-05-24", "close": 26.325, "volume": 3000078.0}, {"date": "2023-05-25", "close": 26.23, "volume": 4703692.0}, {"date": "2023-05-26", "close": 26.235, "volume": 14686768.0}, {"date": "2023-05-30", "close": 26.35, "volume": 3000782.0}, {"date": "2023-05-31", "close": 26.355, "volume": 3238278.0}, {"date": "2023-06-01", "close": 26.345, "volume": 2382426.0}, {"date": "2023-06-02", "close": 26.205, "volume": 2505684.0}, {"date": "2023-06-05", "close": 26.25, "volume": 2479850.0}, {"date": "2023-06-06", "close": 26.27, "volume": 1910346.0}, {"date": "2023-06-07", "close": 26.135, "volume": 2949936.0}, {"date": "2023-06-08", "close": 26.27, "volume": 2385124.0}, {"date": "2023-06-09", "close": 26.195, "volume": 3634356.0}, {"date": "2023-06-12", "close": 26.215, "volume": 2662870.0}, {"date": "2023-06-13", "close": 26.09, "volume": 2812128.0}, {"date": "2023-06-14", "close": 26.14, "volume": 2924612.0}, {"date": "2023-06-15", "close": 26.31, "volume": 24514140.0}, {"date": "2023-06-16", "close": 26.255, "volume": 2736648.0}, {"date": "2023-06-20", "close": 26.32, "volume": 2336744.0}, {"date": "2023-06-21", "close": 26.305, "volume": 2241638.0}, {"date": "2023-06-22", "close": 26.22, "volume": 5124608.0}, {"date": "2023-06-23", "close": 26.285, "volume": 1726296.0}, {"date": "2023-06-26", "close": 26.29, "volume": 2970434.0}, {"date": "2023-06-27", "close": 26.215, "volume": 3686562.0}, {"date": "2023-06-28", "close": 26.27, "volume": 2714644.0}, {"date": "2023-06-29", "close": 26.105, "volume": 4111708.0}, {"date": "2023-06-30", "close": 26.215, "volume": 3022648.0}, {"date": "2023-07-03", "close": 26.065, "volume": 1508030.0}, {"date": "2023-07-05", "close": 25.955, "volume": 2810592.0}, {"date": "2023-07-06", "close": 25.82, "volume": 5525044.0}, {"date": "2023-07-07", "close": 25.79, "volume": 2397380.0}, {"date": "2023-07-10", "close": 25.855, "volume": 2282498.0}, {"date": "2023-07-11", "close": 25.845, "volume": 2536298.0}, {"date": "2023-07-12", "close": 26.1, "volume": 2873562.0}, {"date": "2023-07-13", "close": 26.24, "volume": 3181986.0}, {"date": "2023-07-14", "close": 26.11, "volume": 1933534.0}, {"date": "2023-07-17", "close": 26.16, "volume": 1627756.0}, {"date": "2023-07-18", "close": 26.14, "volume": 2247034.0}, {"date": "2023-07-19", "close": 26.23, "volume": 2691752.0}, {"date": "2023-07-20", "close": 26.215, "volume": 3896918.0}, {"date": "2023-07-21", "close": 26.215, "volume": 2667110.0}, {"date": "2023-07-24", "close": 26.24, "volume": 3166418.0}, {"date": "2023-07-25", "close": 26.19, "volume": 2592386.0}, {"date": "2023-07-26", "close": 26.2, "volume": 2759560.0}, {"date": "2023-07-27", "close": 26.005, "volume": 2406810.0}, {"date": "2023-07-28", "close": 26.105, "volume": 1670194.0}, {"date": "2023-07-31", "close": 26.115, "volume": 2492992.0}, {"date": "2023-08-01", "close": 25.88, "volume": 4715664.0}, {"date": "2023-08-02", "close": 25.83, "volume": 5361806.0}, {"date": "2023-08-03", "close": 25.675, "volume": 3606396.0}, {"date": "2023-08-04", "close": 25.92, "volume": 2047936.0}, {"date": "2023-08-07", "close": 25.94, "volume": 3399766.0}, {"date": "2023-08-08", "close": 25.945, "volume": 2797806.0}, {"date": "2023-08-09", "close": 25.925, "volume": 1875296.0}, {"date": "2023-08-10", "close": 25.805, "volume": 1768776.0}, {"date": "2023-08-11", "close": 25.76, "volume": 2013508.0}, {"date": "2023-08-14", "close": 25.7, "volume": 1577006.0}, {"date": "2023-08-15", "close": 25.62, "volume": 2500520.0}, {"date": "2023-08-16", "close": 25.565, "volume": 6645850.0}, {"date": "2023-08-17", "close": 25.545, "volume": 2801250.0}, {"date": "2023-08-18", "close": 25.58, "volume": 1414668.0}, {"date": "2023-08-21", "close": 25.505, "volume": 2004284.0}, {"date": "2023-08-22", "close": 25.555, "volume": 2562774.0}, {"date": "2023-08-23", "close": 25.79, "volume": 4437068.0}, {"date": "2023-08-24", "close": 25.68, "volume": 6670372.0}, {"date": "2023-08-25", "close": 25.67, "volume": 2651702.0}, {"date": "2023-08-28", "close": 25.68, "volume": 2126394.0}, {"date": "2023-08-29", "close": 25.8, "volume": 2340612.0}, {"date": "2023-08-30", "close": 25.77, "volume": 1303370.0}, {"date": "2023-08-31", "close": 25.82, "volume": 2482904.0}, {"date": "2023-09-01", "close": 25.61, "volume": 1464706.0}, {"date": "2023-09-05", "close": 25.565, "volume": 2130786.0}, {"date": "2023-09-06", "close": 25.525, "volume": 2055152.0}, {"date": "2023-09-07", "close": 25.61, "volume": 995078.0}, {"date": "2023-09-08", "close": 25.67, "volume": 1766432.0}, {"date": "2023-09-11", "close": 25.65, "volume": 1997336.0}, {"date": "2023-09-12", "close": 25.655, "volume": 1602182.0}, {"date": "2023-09-13", "close": 25.695, "volume": 1866902.0}, {"date": "2023-09-14", "close": 25.655, "volume": 1851026.0}, {"date": "2023-09-15", "close": 25.59, "volume": 5024618.0}, {"date": "2023-09-18", "close": 25.645, "volume": 2217976.0}, {"date": "2023-09-19", "close": 25.575, "volume": 1968672.0}, {"date": "2023-09-20", "close": 25.53, "volume": 2288904.0}, {"date": "2023-09-21", "close": 25.385, "volume": 6212102.0}, {"date": "2023-09-22", "close": 25.475, "volume": 1557054.0}, {"date": "2023-09-25", "close": 25.285, "volume": 2461902.0}, {"date": "2023-09-26", "close": 25.22, "volume": 3124462.0}, {"date": "2023-09-27", "close": 25.185, "volume": 3613768.0}, {"date": "2023-09-28", "close": 25.305, "volume": 2218058.0}, {"date": "2023-09-29", "close": 25.245, "volume": 3482348.0}, {"date": "2023-10-02", "close": 25.03, "volume": 3630040.0}, {"date": "2023-10-03", "close": 24.86, "volume": 4234156.0}, {"date": "2023-10-04", "close": 24.975, "volume": 3483420.0}, {"date": "2023-10-05", "close": 24.935, "volume": 3130990.0}, {"date": "2023-10-06", "close": 24.845, "volume": 3633058.0}, {"date": "2023-10-09", "close": 25.085, "volume": 1884924.0}, {"date": "2023-10-10", "close": 25.095, "volume": 3297154.0}, {"date": "2023-10-11", "close": 25.215, "volume": 3045306.0}, {"date": "2023-10-12", "close": 25.04, "volume": 2619372.0}, {"date": "2023-10-13", "close": 25.21, "volume": 2670390.0}, {"date": "2023-10-16", "close": 25.14, "volume": 1769214.0}, {"date": "2023-10-17", "close": 25.02, "volume": 2273972.0}, {"date": "2023-10-18", "close": 24.97, "volume": 2262408.0}, {"date": "2023-10-19", "close": 24.96, "volume": 10645580.0}, {"date": "2023-10-20", "close": 25.015, "volume": 3895830.0}, {"date": "2023-10-23", "close": 25.03, "volume": 3294604.0}, {"date": "2023-10-24", "close": 25.045, "volume": 2401200.0}, {"date": "2023-10-25", "close": 24.945, "volume": 3463718.0}, {"date": "2023-10-26", "close": 25.075, "volume": 2898958.0}, {"date": "2023-10-27", "close": 25.115, "volume": 2278664.0}, {"date": "2023-10-30", "close": 25.07, "volume": 3379736.0}, {"date": "2023-10-31", "close": 25.01, "volume": 4976642.0}, {"date": "2023-11-01", "close": 25.145, "volume": 3053522.0}, {"date": "2023-11-02", "close": 25.245, "volume": 2716654.0}, {"date": "2023-11-03", "close": 25.385, "volume": 2249342.0}, {"date": "2023-11-06", "close": 25.305, "volume": 2102016.0}, {"date": "2023-11-07", "close": 25.405, "volume": 2660136.0}, {"date": "2023-11-08", "close": 25.44, "volume": 2900878.0}, {"date": "2023-11-09", "close": 25.22, "volume": 2343240.0}, {"date": "2023-11-10", "close": 25.235, "volume": 1869432.0}, {"date": "2023-11-13", "close": 25.21, "volume": 1662252.0}, {"date": "2023-11-14", "close": 25.43, "volume": 2505952.0}, {"date": "2023-11-15", "close": 25.315, "volume": 6838474.0}, {"date": "2023-11-16", "close": 25.405, "volume": 1990606.0}, {"date": "2023-11-17", "close": 25.43, "volume": 2416136.0}, {"date": "2023-11-20", "close": 25.505, "volume": 2494290.0}, {"date": "2023-11-21", "close": 25.45, "volume": 7216224.0}, {"date": "2023-11-22", "close": 25.48, "volume": 2343616.0}, {"date": "2023-11-24", "close": 25.37, "volume": 654282.0}, {"date": "2023-11-27", "close": 25.455, "volume": 3601424.0}, {"date": "2023-11-28", "close": 25.555, "volume": 4755484.0}, {"date": "2023-11-29", "close": 25.655, "volume": 3020670.0}, {"date": "2023-11-30", "close": 25.615, "volume": 1936754.0}, {"date": "2023-12-01", "close": 25.67, "volume": 4085816.0}, {"date": "2023-12-04", "close": 25.57, "volume": 2768730.0}, {"date": "2023-12-05", "close": 25.695, "volume": 5840260.0}, {"date": "2023-12-06", "close": 25.74, "volume": 3230230.0}, {"date": "2023-12-07", "close": 25.705, "volume": 3982994.0}, {"date": "2023-12-08", "close": 25.68, "volume": 4915312.0}, {"date": "2023-12-11", "close": 25.615, "volume": 2503914.0}, {"date": "2023-12-12", "close": 25.61, "volume": 2750158.0}, {"date": "2023-12-13", "close": 25.945, "volume": 3749944.0}, {"date": "2023-12-14", "close": 26.23, "volume": 6406958.0}, {"date": "2023-12-15", "close": 26.13, "volume": 2738578.0}, {"date": "2023-12-18", "close": 26.05, "volume": 2432128.0}, {"date": "2023-12-19", "close": 26.05, "volume": 3397362.0}, {"date": "2023-12-20", "close": 26.165, "volume": 3149842.0}, {"date": "2023-12-21", "close": 26.125, "volume": 5852210.0}, {"date": "2023-12-22", "close": 26.06, "volume": 3394156.0}, {"date": "2023-12-26", "close": 26.09, "volume": 2288832.0}, {"date": "2023-12-27", "close": 26.21, "volume": 2522316.0}, {"date": "2023-12-28", "close": 26.12, "volume": 3923668.0}, {"date": "2023-12-29", "close": 26.1, "volume": 3763238.0}, {"date": "2024-01-02", "close": 26.065, "volume": 7593982.0}, {"date": "2024-01-03", "close": 26.1, "volume": 4222432.0}, {"date": "2024-01-04", "close": 25.975, "volume": 1693210.0}, {"date": "2024-01-05", "close": 25.885, "volume": 2744330.0}, {"date": "2024-01-08", "close": 25.99, "volume": 3180628.0}, {"date": "2024-01-09", "close": 25.955, "volume": 2541812.0}, {"date": "2024-01-10", "close": 25.925, "volume": 3719878.0}, {"date": "2024-01-11", "close": 26.06, "volume": 1917754.0}, {"date": "2024-01-12", "close": 26.175, "volume": 1956364.0}, {"date": "2024-01-16", "close": 26.03, "volume": 3003362.0}, {"date": "2024-01-17", "close": 25.96, "volume": 1702346.0}, {"date": "2024-01-18", "close": 25.965, "volume": 2925026.0}, {"date": "2024-01-19", "close": 25.975, "volume": 2658056.0}, {"date": "2024-01-22", "close": 25.995, "volume": 2093464.0}, {"date": "2024-01-23", "close": 25.915, "volume": 2119774.0}, {"date": "2024-01-24", "close": 25.86, "volume": 1977158.0}, {"date": "2024-01-25", "close": 25.945, "volume": 2040618.0}, {"date": "2024-01-26", "close": 25.92, "volume": 1409782.0}, {"date": "2024-01-29", "close": 26.01, "volume": 5391478.0}, {"date": "2024-01-30", "close": 26.025, "volume": 2105876.0}, {"date": "2024-01-31", "close": 26.18, "volume": 3469926.0}, {"date": "2024-02-01", "close": 26.225, "volume": 2679338.0}, {"date": "2024-02-02", "close": 25.975, "volume": 10003186.0}, {"date": "2024-02-05", "close": 25.84, "volume": 2317034.0}, {"date": "2024-02-06", "close": 25.925, "volume": 2786076.0}, {"date": "2024-02-07", "close": 25.87, "volume": 1958822.0}, {"date": "2024-02-08", "close": 25.845, "volume": 2111268.0}, {"date": "2024-02-09", "close": 25.81, "volume": 2283346.0}, {"date": "2024-02-12", "close": 25.82, "volume": 2758492.0}, {"date": "2024-02-13", "close": 25.66, "volume": 2515362.0}, {"date": "2024-02-14", "close": 25.76, "volume": 2268162.0}, {"date": "2024-02-15", "close": 25.805, "volume": 2000654.0}, {"date": "2024-02-16", "close": 25.78, "volume": 1748668.0}, {"date": "2024-02-20", "close": 25.785, "volume": 1788394.0}, {"date": "2024-02-21", "close": 25.75, "volume": 1646928.0}, {"date": "2024-02-22", "close": 25.725, "volume": 2762886.0}, {"date": "2024-02-23", "close": 25.79, "volume": 2229582.0}, {"date": "2024-02-26", "close": 25.78, "volume": 1645432.0}, {"date": "2024-02-27", "close": 25.745, "volume": 1415910.0}, {"date": "2024-02-28", "close": 25.825, "volume": 1775676.0}, {"date": "2024-02-29", "close": 25.895, "volume": 2304564.0}, {"date": "2024-03-01", "close": 25.995, "volume": 2708764.0}, {"date": "2024-03-04", "close": 25.98, "volume": 1300362.0}, {"date": "2024-03-05", "close": 26.09, "volume": 1907188.0}, {"date": "2024-03-06", "close": 26.11, "volume": 1909878.0}, {"date": "2024-03-07", "close": 26.1, "volume": 2330662.0}, {"date": "2024-03-08", "close": 26.11, "volume": 1415242.0}, {"date": "2024-03-11", "close": 26.07, "volume": 1485220.0}, {"date": "2024-03-12", "close": 26.02, "volume": 1941490.0}, {"date": "2024-03-13", "close": 25.98, "volume": 1694014.0}, {"date": "2024-03-14", "close": 25.83, "volume": 1632272.0}, {"date": "2024-03-15", "close": 25.815, "volume": 1046424.0}, {"date": "2024-03-18", "close": 25.785, "volume": 1563004.0}, {"date": "2024-03-19", "close": 25.83, "volume": 3437252.0}, {"date": "2024-03-20", "close": 25.92, "volume": 2280652.0}, {"date": "2024-03-21", "close": 25.965, "volume": 2177898.0}, {"date": "2024-03-22", "close": 26.065, "volume": 1152614.0}, {"date": "2024-03-25", "close": 25.975, "volume": 4586394.0}, {"date": "2024-03-26", "close": 25.995, "volume": 1411406.0}, {"date": "2024-03-27", "close": 26.08, "volume": 3572566.0}, {"date": "2024-03-28", "close": 26.08, "volume": 1836586.0}, {"date": "2024-04-01", "close": 25.875, "volume": 3200902.0}, {"date": "2024-04-02", "close": 25.88, "volume": 1549706.0}, {"date": "2024-04-03", "close": 25.875, "volume": 3129426.0}, {"date": "2024-04-04", "close": 25.98, "volume": 2136550.0}, {"date": "2024-04-05", "close": 25.865, "volume": 1517814.0}, {"date": "2024-04-08", "close": 25.86, "volume": 2391948.0}, {"date": "2024-04-09", "close": 25.92, "volume": 2215024.0}, {"date": "2024-04-10", "close": 25.675, "volume": 3691986.0}, {"date": "2024-04-11", "close": 25.66, "volume": 2563876.0}, {"date": "2024-04-12", "close": 25.755, "volume": 2435762.0}, {"date": "2024-04-15", "close": 25.66, "volume": 4137564.0}, {"date": "2024-04-16", "close": 25.58, "volume": 2290234.0}, {"date": "2024-04-17", "close": 25.66, "volume": 1849674.0}, {"date": "2024-04-18", "close": 25.62, "volume": 1924308.0}, {"date": "2024-04-19", "close": 25.66, "volume": 1834288.0}, {"date": "2024-04-22", "close": 25.635, "volume": 1643974.0}, {"date": "2024-04-23", "close": 25.69, "volume": 2197710.0}, {"date": "2024-04-24", "close": 25.64, "volume": 2109498.0}, {"date": "2024-04-25", "close": 25.605, "volume": 2615382.0}, {"date": "2024-04-26", "close": 25.665, "volume": 3026360.0}, {"date": "2024-04-29", "close": 25.73, "volume": 1681998.0}, {"date": "2024-04-30", "close": 25.615, "volume": 2758744.0}, {"date": "2024-05-01", "close": 25.55, "volume": 6233382.0}, {"date": "2024-05-02", "close": 25.64, "volume": 1519208.0}, {"date": "2024-05-03", "close": 25.755, "volume": 2429546.0}, {"date": "2024-05-06", "close": 25.78, "volume": 1203684.0}, {"date": "2024-05-07", "close": 25.775, "volume": 13305330.0}, {"date": "2024-05-08", "close": 25.75, "volume": 3773672.0}, {"date": "2024-05-09", "close": 25.83, "volume": 2723710.0}, {"date": "2024-05-10", "close": 25.79, "volume": 3515806.0}, {"date": "2024-05-13", "close": 25.8, "volume": 1431318.0}, {"date": "2024-05-14", "close": 25.855, "volume": 1352174.0}, {"date": "2024-05-15", "close": 25.99, "volume": 2217052.0}, {"date": "2024-05-16", "close": 25.96, "volume": 2194944.0}, {"date": "2024-05-17", "close": 25.925, "volume": 1605850.0}, {"date": "2024-05-20", "close": 25.91, "volume": 2220910.0}, {"date": "2024-05-21", "close": 25.98, "volume": 1263122.0}, {"date": "2024-05-22", "close": 25.96, "volume": 1456530.0}, {"date": "2024-05-23", "close": 25.865, "volume": 1890252.0}, {"date": "2024-05-24", "close": 25.89, "volume": 1032042.0}, {"date": "2024-05-28", "close": 25.815, "volume": 1379138.0}, {"date": "2024-05-29", "close": 25.76, "volume": 2192300.0}, {"date": "2024-05-30", "close": 25.86, "volume": 1965022.0}, {"date": "2024-05-31", "close": 25.96, "volume": 1759350.0}, {"date": "2024-06-03", "close": 25.915, "volume": 1821754.0}, {"date": "2024-06-04", "close": 25.995, "volume": 1846984.0}, {"date": "2024-06-05", "close": 26.065, "volume": 1546414.0}, {"date": "2024-06-06", "close": 26.045, "volume": 1164276.0}, {"date": "2024-06-07", "close": 25.845, "volume": 1964588.0}, {"date": "2024-06-10", "close": 25.8, "volume": 2486534.0}, {"date": "2024-06-11", "close": 25.875, "volume": 1670424.0}, {"date": "2024-06-12", "close": 25.905, "volume": 2982152.0}, {"date": "2024-06-13", "close": 26.005, "volume": 1383324.0}, {"date": "2024-06-14", "close": 26.03, "volume": 1326012.0}, {"date": "2024-06-17", "close": 25.995, "volume": 9341814.0}, {"date": "2024-06-18", "close": 26.11, "volume": 1281206.0}, {"date": "2024-06-20", "close": 26.115, "volume": 2274586.0}, {"date": "2024-06-21", "close": 26.075, "volume": 7297992.0}, {"date": "2024-06-24", "close": 26.09, "volume": 1131510.0}, {"date": "2024-06-25", "close": 26.12, "volume": 9554860.0}, {"date": "2024-06-26", "close": 26.045, "volume": 2431176.0}, {"date": "2024-06-27", "close": 26.095, "volume": 1222840.0}, {"date": "2024-06-28", "close": 26.005, "volume": 1518032.0}, {"date": "2024-07-01", "close": 25.79, "volume": 1835606.0}, {"date": "2024-07-02", "close": 25.84, "volume": 1503100.0}, {"date": "2024-07-03", "close": 25.94, "volume": 1133042.0}, {"date": "2024-07-05", "close": 26.055, "volume": 1201964.0}, {"date": "2024-07-08", "close": 26.055, "volume": 1791664.0}, {"date": "2024-07-09", "close": 26.0, "volume": 2591104.0}, {"date": "2024-07-10", "close": 26.06, "volume": 2238966.0}, {"date": "2024-07-11", "close": 26.135, "volume": 1805082.0}, {"date": "2024-07-12", "close": 26.17, "volume": 972870.0}, {"date": "2024-07-15", "close": 26.155, "volume": 1143752.0}, {"date": "2024-07-16", "close": 26.245, "volume": 1675072.0}, {"date": "2024-07-17", "close": 26.255, "volume": 1447734.0}, {"date": "2024-07-18", "close": 26.19, "volume": 1511928.0}, {"date": "2024-07-19", "close": 26.125, "volume": 588446.0}, {"date": "2024-07-22", "close": 26.09, "volume": 2262780.0}, {"date": "2024-07-23", "close": 26.085, "volume": 1242334.0}, {"date": "2024-07-24", "close": 26.01, "volume": 1091576.0}, {"date": "2024-07-25", "close": 26.07, "volume": 1453854.0}, {"date": "2024-07-26", "close": 26.14, "volume": 1099038.0}, {"date": "2024-07-29", "close": 26.18, "volume": 1111436.0}, {"date": "2024-07-30", "close": 26.195, "volume": 1030440.0}, {"date": "2024-07-31", "close": 26.345, "volume": 1422246.0}, {"date": "2024-08-01", "close": 26.28, "volume": 8912116.0}, {"date": "2024-08-02", "close": 26.405, "volume": 3011720.0}, {"date": "2024-08-05", "close": 26.48, "volume": 13742348.0}, {"date": "2024-08-06", "close": 26.345, "volume": 1999976.0}, {"date": "2024-08-07", "close": 26.255, "volume": 2780878.0}, {"date": "2024-08-08", "close": 26.23, "volume": 1268634.0}, {"date": "2024-08-09", "close": 26.3, "volume": 1734052.0}, {"date": "2024-08-12", "close": 26.37, "volume": 1237776.0}, {"date": "2024-08-13", "close": 26.425, "volume": 975056.0}, {"date": "2024-08-14", "close": 26.405, "volume": 1011536.0}, {"date": "2024-08-15", "close": 26.35, "volume": 806726.0}, {"date": "2024-08-16", "close": 26.35, "volume": 1399902.0}, {"date": "2024-08-19", "close": 26.36, "volume": 1111756.0}, {"date": "2024-08-20", "close": 26.475, "volume": 1085590.0}, {"date": "2024-08-21", "close": 26.52, "volume": 1432318.0}, {"date": "2024-08-22", "close": 26.44, "volume": 1076180.0}, {"date": "2024-08-23", "close": 26.585, "volume": 1563296.0}, {"date": "2024-08-26", "close": 26.59, "volume": 1187776.0}, {"date": "2024-08-27", "close": 26.585, "volume": 911790.0}, {"date": "2024-08-28", "close": 26.585, "volume": 1271592.0}, {"date": "2024-08-29", "close": 26.555, "volume": 1088310.0}, {"date": "2024-08-30", "close": 26.465, "volume": 1145670.0}, {"date": "2024-09-03", "close": 26.475, "volume": 1090858.0}, {"date": "2024-09-04", "close": 26.525, "volume": 9068220.0}, {"date": "2024-09-05", "close": 26.55, "volume": 10612522.0}, {"date": "2024-09-06", "close": 26.565, "volume": 1810186.0}, {"date": "2024-09-09", "close": 26.63, "volume": 1601944.0}, {"date": "2024-09-10", "close": 26.695, "volume": 1907024.0}, {"date": "2024-09-11", "close": 26.705, "volume": 1398844.0}, {"date": "2024-09-12", "close": 26.7, "volume": 2698436.0}, {"date": "2024-09-13", "close": 26.805, "volume": 954072.0}, {"date": "2024-09-16", "close": 26.895, "volume": 868530.0}, {"date": "2024-09-17", "close": 26.885, "volume": 1203736.0}, {"date": "2024-09-18", "close": 26.79, "volume": 1498278.0}, {"date": "2024-09-19", "close": 26.655, "volume": 1017320.0}, {"date": "2024-09-20", "close": 26.825, "volume": 2259810.0}, {"date": "2024-09-23", "close": 26.83, "volume": 1038584.0}, {"date": "2024-09-24", "close": 26.9, "volume": 987078.0}, {"date": "2024-09-25", "close": 26.8, "volume": 1038902.0}, {"date": "2024-09-26", "close": 26.76, "volume": 809440.0}, {"date": "2024-09-27", "close": 26.835, "volume": 1119650.0}, {"date": "2024-09-30", "close": 26.815, "volume": 1812324.0}, {"date": "2024-10-01", "close": 26.89, "volume": 1888900.0}, {"date": "2024-10-02", "close": 26.86, "volume": 3333062.0}, {"date": "2024-10-03", "close": 26.75, "volume": 1180376.0}, {"date": "2024-10-04", "close": 26.56, "volume": 12755152.0}, {"date": "2024-10-07", "close": 26.535, "volume": 2893792.0}, {"date": "2024-10-08", "close": 26.58, "volume": 1551102.0}, {"date": "2024-10-09", "close": 26.54, "volume": 2548932.0}, {"date": "2024-10-10", "close": 26.595, "volume": 1693318.0}, {"date": "2024-10-11", "close": 26.6, "volume": 758083.0}, {"date": "2024-10-14", "close": 26.55, "volume": 919865.0}, {"date": "2024-10-15", "close": 26.59, "volume": 1538202.0}, {"date": "2024-10-16", "close": 26.6, "volume": 1065350.0}, {"date": "2024-10-17", "close": 26.52, "volume": 1194800.0}, {"date": "2024-10-18", "close": 26.55, "volume": 962384.0}, {"date": "2024-10-21", "close": 26.37, "volume": 1298269.0}, {"date": "2024-10-22", "close": 26.41, "volume": 1563489.0}, {"date": "2024-10-23", "close": 26.34, "volume": 5543174.0}, {"date": "2024-10-24", "close": 26.37, "volume": 1764903.0}, {"date": "2024-10-25", "close": 26.29, "volume": 1811243.0}, {"date": "2024-10-28", "close": 26.26, "volume": 2807278.0}, {"date": "2024-10-29", "close": 26.29, "volume": 1785800.0}, {"date": "2024-10-30", "close": 26.34, "volume": 17744110.0}, {"date": "2024-10-31", "close": 26.31, "volume": 2181348.0}, {"date": "2024-11-01", "close": 26.16, "volume": 2336017.0}, {"date": "2024-11-04", "close": 26.21, "volume": 1492095.0}, {"date": "2024-11-05", "close": 26.23, "volume": 2391262.0}, {"date": "2024-11-06", "close": 26.21, "volume": 4002766.0}, {"date": "2024-11-07", "close": 26.3, "volume": 6804563.0}, {"date": "2024-11-08", "close": 26.35, "volume": 3732895.0}, {"date": "2024-11-11", "close": 26.28, "volume": 3007137.0}, {"date": "2024-11-12", "close": 26.14, "volume": 6699594.0}, {"date": "2024-11-13", "close": 26.11, "volume": 3368247.0}, {"date": "2024-11-14", "close": 26.1, "volume": 3511397.0}, {"date": "2024-11-15", "close": 26.1, "volume": 3857700.0}, {"date": "2024-11-18", "close": 26.15, "volume": 2680932.0}, {"date": "2024-11-19", "close": 26.21, "volume": 3171325.0}, {"date": "2024-11-20", "close": 26.19, "volume": 3816636.0}, {"date": "2024-11-21", "close": 26.16, "volume": 3520400.0}, {"date": "2024-11-22", "close": 26.17, "volume": 2656688.0}, {"date": "2024-11-25", "close": 26.32, "volume": 2998358.0}, {"date": "2024-11-26", "close": 26.26, "volume": 2500293.0}, {"date": "2024-11-27", "close": 26.34, "volume": 2477243.0}, {"date": "2024-11-29", "close": 26.41, "volume": 854903.0}, {"date": "2024-12-02", "close": 26.34, "volume": 4217546.0}, {"date": "2024-12-03", "close": 26.34, "volume": 2053255.0}, {"date": "2024-12-04", "close": 26.43, "volume": 2471319.0}, {"date": "2024-12-05", "close": 26.39, "volume": 2590094.0}, {"date": "2024-12-06", "close": 26.4, "volume": 2227845.0}, {"date": "2024-12-09", "close": 26.37, "volume": 2330017.0}, {"date": "2024-12-10", "close": 26.36, "volume": 1920347.0}, {"date": "2024-12-11", "close": 26.33, "volume": 2561098.0}, {"date": "2024-12-12", "close": 26.23, "volume": 3041132.0}, {"date": "2024-12-13", "close": 26.16, "volume": 1731055.0}, {"date": "2024-12-16", "close": 26.14, "volume": 2915983.0}, {"date": "2024-12-17", "close": 26.12, "volume": 2763285.0}, {"date": "2024-12-18", "close": 25.96, "volume": 3254003.0}, {"date": "2024-12-19", "close": 25.83, "volume": 4761404.0}, {"date": "2024-12-20", "close": 25.79, "volume": 2793969.0}, {"date": "2024-12-23", "close": 25.75, "volume": 2708370.0}, {"date": "2024-12-24", "close": 25.8, "volume": 1597560.0}, {"date": "2024-12-26", "close": 25.8, "volume": 3345288.0}, {"date": "2024-12-27", "close": 25.74, "volume": 2128562.0}, {"date": "2024-12-30", "close": 25.83, "volume": 2805762.0}, {"date": "2024-12-31", "close": 25.83, "volume": 17918990.0}, {"date": "2025-01-02", "close": 25.81, "volume": 3173962.0}, {"date": "2025-01-03", "close": 25.77, "volume": 4094780.0}, {"date": "2025-01-06", "close": 25.78, "volume": 3809724.0}, {"date": "2025-01-07", "close": 25.74, "volume": 4002567.0}, {"date": "2025-01-08", "close": 25.79, "volume": 4364720.0}, {"date": "2025-01-10", "close": 25.69, "volume": 4441649.0}, {"date": "2025-01-13", "close": 25.72, "volume": 4256820.0}, {"date": "2025-01-14", "close": 25.73, "volume": 4137626.0}, {"date": "2025-01-15", "close": 25.9, "volume": 3266930.0}, {"date": "2025-01-16", "close": 25.93, "volume": 5096472.0}, {"date": "2025-01-17", "close": 25.95, "volume": 2890150.0}, {"date": "2025-01-21", "close": 25.97, "volume": 3018185.0}, {"date": "2025-01-22", "close": 25.94, "volume": 5130097.0}, {"date": "2025-01-23", "close": 25.96, "volume": 4923895.0}, {"date": "2025-01-24", "close": 26.0, "volume": 2040076.0}, {"date": "2025-01-27", "close": 26.12, "volume": 4836039.0}, {"date": "2025-01-28", "close": 26.13, "volume": 2536319.0}, {"date": "2025-01-29", "close": 26.11, "volume": 3692104.0}, {"date": "2025-01-30", "close": 26.13, "volume": 2297618.0}, {"date": "2025-01-31", "close": 26.15, "volume": 3943662.0}, {"date": "2025-02-03", "close": 26.2, "volume": 5498526.0}, {"date": "2025-02-04", "close": 26.24, "volume": 1919441.0}, {"date": "2025-02-05", "close": 26.36, "volume": 4484161.0}, {"date": "2025-02-06", "close": 26.32, "volume": 3227120.0}, {"date": "2025-02-07", "close": 26.25, "volume": 3621784.0}, {"date": "2025-02-10", "close": 26.26, "volume": 2236990.0}, {"date": "2025-02-11", "close": 26.25, "volume": 1317386.0}, {"date": "2025-02-12", "close": 26.11, "volume": 2345530.0}, {"date": "2025-02-13", "close": 26.25, "volume": 2418024.0}, {"date": "2025-02-14", "close": 26.3, "volume": 1433232.0}, {"date": "2025-02-18", "close": 26.22, "volume": 1828818.0}, {"date": "2025-02-19", "close": 26.26, "volume": 2447719.0}, {"date": "2025-02-20", "close": 26.32, "volume": 2445316.0}, {"date": "2025-02-21", "close": 26.39, "volume": 3595894.0}, {"date": "2025-02-24", "close": 26.42, "volume": 2170009.0}, {"date": "2025-02-25", "close": 26.54, "volume": 2353741.0}, {"date": "2025-02-26", "close": 26.56, "volume": 1715144.0}, {"date": "2025-02-27", "close": 26.54, "volume": 1564745.0}, {"date": "2025-02-28", "close": 26.71, "volume": 3054940.0}, {"date": "2025-03-03", "close": 26.77, "volume": 2528030.0}, {"date": "2025-03-04", "close": 26.69, "volume": 3204005.0}, {"date": "2025-03-05", "close": 26.54, "volume": 2181040.0}, {"date": "2025-03-06", "close": 26.53, "volume": 2103421.0}, {"date": "2025-03-07", "close": 26.49, "volume": 1943609.0}, {"date": "2025-03-10", "close": 26.6, "volume": 2627978.0}, {"date": "2025-03-11", "close": 26.52, "volume": 2607737.0}, {"date": "2025-03-12", "close": 26.51, "volume": 12354260.0}, {"date": "2025-03-13", "close": 26.54, "volume": 2092414.0}, {"date": "2025-03-14", "close": 26.46, "volume": 1726458.0}, {"date": "2025-03-17", "close": 26.49, "volume": 1661773.0}, {"date": "2025-03-18", "close": 26.52, "volume": 1892862.0}, {"date": "2025-03-19", "close": 26.65, "volume": 4144870.0}, {"date": "2025-03-20", "close": 26.68, "volume": 2158657.0}, {"date": "2025-03-21", "close": 26.66, "volume": 1618205.0}, {"date": "2025-03-24", "close": 26.56, "volume": 10275900.0}, {"date": "2025-03-25", "close": 26.62, "volume": 1738840.0}, {"date": "2025-03-26", "close": 26.58, "volume": 3155125.0}, {"date": "2025-03-27", "close": 26.63, "volume": 2180877.0}, {"date": "2025-03-28", "close": 26.78, "volume": 1870846.0}, {"date": "2025-03-31", "close": 26.89, "volume": 2900430.0}, {"date": "2025-04-01", "close": 26.8, "volume": 5834118.0}, {"date": "2025-04-02", "close": 26.77, "volume": 3907018.0}, {"date": "2025-04-03", "close": 26.93, "volume": 12119810.0}, {"date": "2025-04-04", "close": 26.85, "volume": 4504773.0}, {"date": "2025-04-07", "close": 26.55, "volume": 6049559.0}, {"date": "2025-04-08", "close": 26.47, "volume": 5145406.0}, {"date": "2025-04-09", "close": 26.48, "volume": 6990074.0}, {"date": "2025-04-10", "close": 26.2, "volume": 3500297.0}, {"date": "2025-04-11", "close": 26.18, "volume": 3928771.0}, {"date": "2025-04-14", "close": 26.32, "volume": 2539698.0}, {"date": "2025-04-15", "close": 26.31, "volume": 1743720.0}, {"date": "2025-04-16", "close": 26.4, "volume": 2595356.0}, {"date": "2025-04-17", "close": 26.43, "volume": 2923766.0}, {"date": "2025-04-21", "close": 26.31, "volume": 2153953.0}, {"date": "2025-04-22", "close": 26.41, "volume": 2570520.0}, {"date": "2025-04-23", "close": 26.5, "volume": 2493449.0}, {"date": "2025-04-24", "close": 26.62, "volume": 3580841.0}, {"date": "2025-04-25", "close": 26.64, "volume": 2015645.0}, {"date": "2025-04-28", "close": 26.72, "volume": 2382410.0}, {"date": "2025-04-29", "close": 26.77, "volume": 9859578.0}, {"date": "2025-04-30", "close": 26.83, "volume": 3104204.0}, {"date": "2025-05-01", "close": 26.61, "volume": 2410863.0}, {"date": "2025-05-02", "close": 26.45, "volume": 2618504.0}, {"date": "2025-05-05", "close": 26.47, "volume": 3676980.0}, {"date": "2025-05-06", "close": 26.53, "volume": 3255550.0}, {"date": "2025-05-07", "close": 26.54, "volume": 2535810.0}, {"date": "2025-05-08", "close": 26.45, "volume": 2363878.0}, {"date": "2025-05-09", "close": 26.48, "volume": 1869352.0}, {"date": "2025-05-12", "close": 26.27, "volume": 2690608.0}, {"date": "2025-05-13", "close": 26.33, "volume": 2400476.0}, {"date": "2025-05-14", "close": 26.29, "volume": 6418822.0}, {"date": "2025-05-15", "close": 26.39, "volume": 2843214.0}, {"date": "2025-05-16", "close": 26.43, "volume": 2267304.0}, {"date": "2025-05-19", "close": 26.44, "volume": 2808784.0}, {"date": "2025-05-20", "close": 26.38, "volume": 2414348.0}, {"date": "2025-05-21", "close": 26.22, "volume": 6009036.0}, {"date": "2025-05-22", "close": 26.3, "volume": 4356576.0}, {"date": "2025-05-23", "close": 26.35, "volume": 3252301.0}, {"date": "2025-05-27", "close": 26.46, "volume": 3018022.0}, {"date": "2025-05-28", "close": 26.34, "volume": 3887009.0}, {"date": "2025-05-29", "close": 26.43, "volume": 2240856.0}, {"date": "2025-05-30", "close": 26.51, "volume": 2766909.0}, {"date": "2025-06-02", "close": 26.34, "volume": 3272931.0}, {"date": "2025-06-03", "close": 26.3, "volume": 3775091.0}, {"date": "2025-06-04", "close": 26.39, "volume": 4914458.0}, {"date": "2025-06-05", "close": 26.35, "volume": 2937205.0}, {"date": "2025-06-06", "close": 26.23, "volume": 2128053.0}, {"date": "2025-06-09", "close": 26.24, "volume": 3106006.0}, {"date": "2025-06-10", "close": 26.25, "volume": 1969326.0}, {"date": "2025-06-11", "close": 26.29, "volume": 2429461.0}, {"date": "2025-06-12", "close": 26.37, "volume": 2827059.0}, {"date": "2025-06-13", "close": 26.34, "volume": 2784421.0}, {"date": "2025-06-16", "close": 26.29, "volume": 2417231.0}, {"date": "2025-06-17", "close": 26.43, "volume": 2012393.0}, {"date": "2025-06-18", "close": 26.44, "volume": 2141047.0}, {"date": "2025-06-20", "close": 26.5, "volume": 2084737.0}, {"date": "2025-06-23", "close": 26.52, "volume": 16146660.0}, {"date": "2025-06-24", "close": 26.56, "volume": 17714830.0}, {"date": "2025-06-25", "close": 26.56, "volume": 2709360.0}, {"date": "2025-06-26", "close": 26.63, "volume": 3604509.0}, {"date": "2025-06-27", "close": 26.59, "volume": 27057760.0}, {"date": "2025-06-30", "close": 26.68, "volume": 3033307.0}, {"date": "2025-07-01", "close": 26.57, "volume": 3392649.0}, {"date": "2025-07-02", "close": 26.55, "volume": 2027194.0}, {"date": "2025-07-03", "close": 26.51, "volume": 1651174.0}, {"date": "2025-07-07", "close": 26.48, "volume": 2354917.0}, {"date": "2025-07-08", "close": 26.47, "volume": 2031620.0}, {"date": "2025-07-09", "close": 26.54, "volume": 2847802.0}, {"date": "2025-07-10", "close": 26.54, "volume": 1982968.0}, {"date": "2025-07-11", "close": 26.5, "volume": 1678306.0}, {"date": "2025-07-14", "close": 26.52, "volume": 1923717.0}, {"date": "2025-07-15", "close": 26.44, "volume": 1826875.0}, {"date": "2025-07-16", "close": 26.53, "volume": 3141096.0}, {"date": "2025-07-17", "close": 26.55, "volume": 1672527.0}, {"date": "2025-07-18", "close": 26.58, "volume": 2198624.0}, {"date": "2025-07-21", "close": 26.66, "volume": 2241425.0}, {"date": "2025-07-22", "close": 26.68, "volume": 1371941.0}, {"date": "2025-07-23", "close": 26.56, "volume": 2237508.0}, {"date": "2025-07-24", "close": 26.6, "volume": 9405082.0}, {"date": "2025-07-25", "close": 26.63, "volume": 2181822.0}, {"date": "2025-07-28", "close": 26.58, "volume": 3141378.0}, {"date": "2025-07-29", "close": 26.73, "volume": 3807220.0}, {"date": "2025-07-30", "close": 26.63, "volume": 4395552.0}, {"date": "2025-07-31", "close": 26.6, "volume": 5090073.0}, {"date": "2025-08-01", "close": 26.67, "volume": 4036780.0}, {"date": "2025-08-04", "close": 26.74, "volume": 3024058.0}, {"date": "2025-08-05", "close": 26.74, "volume": 1730313.0}, {"date": "2025-08-06", "close": 26.69, "volume": 3130591.0}, {"date": "2025-08-07", "close": 26.73, "volume": 2992418.0}, {"date": "2025-08-08", "close": 26.71, "volume": 2992387.0}, {"date": "2025-08-11", "close": 26.73, "volume": 2987813.0}, {"date": "2025-08-12", "close": 26.67, "volume": 2104236.0}, {"date": "2025-08-13", "close": 26.77, "volume": 2305120.0}, {"date": "2025-08-14", "close": 26.71, "volume": 2468977.0}, {"date": "2025-08-15", "close": 26.64, "volume": 2091710.0}, {"date": "2025-08-18", "close": 26.63, "volume": 2474382.0}, {"date": "2025-08-19", "close": 26.64, "volume": 2315706.0}, {"date": "2025-08-20", "close": 26.68, "volume": 2899054.0}, {"date": "2025-08-21", "close": 26.68, "volume": 3168709.0}, {"date": "2025-08-22", "close": 26.85, "volume": 4235844.0}, {"date": "2025-08-25", "close": 26.82, "volume": 2548695.0}, {"date": "2025-08-26", "close": 26.88, "volume": 3305080.0}, {"date": "2025-08-27", "close": 26.93, "volume": 2448560.0}, {"date": "2025-08-28", "close": 26.95, "volume": 2577226.0}, {"date": "2025-08-29", "close": 26.93, "volume": 2580498.0}, {"date": "2025-09-02", "close": 26.76, "volume": 2867027.0}, {"date": "2025-09-03", "close": 26.84, "volume": 2714900.0}, {"date": "2025-09-04", "close": 26.88, "volume": 2207408.0}, {"date": "2025-09-05", "close": 26.98, "volume": 4675341.0}, {"date": "2025-09-08", "close": 27.06, "volume": 6714077.0}, {"date": "2025-09-09", "close": 27.01, "volume": 2345679.0}, {"date": "2025-09-10", "close": 27.03, "volume": 2922634.0}, {"date": "2025-09-11", "close": 27.09, "volume": 3047210.0}, {"date": "2025-09-12", "close": 27.05, "volume": 2384680.0}, {"date": "2025-09-15", "close": 27.07, "volume": 2337889.0}, {"date": "2025-09-16", "close": 27.1, "volume": 2708136.0}, {"date": "2025-09-17", "close": 27.07, "volume": 2551387.0}, {"date": "2025-09-18", "close": 27.02, "volume": 5420418.0}, {"date": "2025-09-19", "close": 26.98, "volume": 1691123.0}, {"date": "2025-09-22", "close": 26.93, "volume": 2827412.0}, {"date": "2025-09-23", "close": 27.0, "volume": 2579625.0}, {"date": "2025-09-24", "close": 26.96, "volume": 3274091.0}, {"date": "2025-09-25", "close": 26.9, "volume": 2913896.0}, {"date": "2025-09-26", "close": 26.91, "volume": 2932696.0}, {"date": "2025-09-29", "close": 26.94, "volume": 2401990.0}, {"date": "2025-09-30", "close": 26.95, "volume": 3232755.0}, {"date": "2025-10-01", "close": 26.91, "volume": 3582519.0}, {"date": "2025-10-02", "close": 26.9, "volume": 2825619.0}, {"date": "2025-10-03", "close": 26.87, "volume": 2399510.0}, {"date": "2025-10-06", "close": 26.83, "volume": 2596098.0}, {"date": "2025-10-07", "close": 26.89, "volume": 4024302.0}, {"date": "2025-10-08", "close": 26.93, "volume": 2898319.0}, {"date": "2025-10-09", "close": 26.89, "volume": 2068239.0}, {"date": "2025-10-10", "close": 26.99, "volume": 3021894.0}, {"date": "2025-10-13", "close": 27.03, "volume": 2363195.0}, {"date": "2025-10-14", "close": 27.02, "volume": 2696471.0}, {"date": "2025-10-15", "close": 27.0, "volume": 2400262.0}, {"date": "2025-10-16", "close": 27.07, "volume": 2868280.0}, {"date": "2025-10-17", "close": 27.03, "volume": 8159893.0}, {"date": "2025-10-20", "close": 27.05, "volume": 4864582.0}, {"date": "2025-10-21", "close": 27.11, "volume": 2163180.0}, {"date": "2025-10-22", "close": 27.15, "volume": 2681134.0}, {"date": "2025-10-23", "close": 27.1, "volume": 3025050.0}, {"date": "2025-10-24", "close": 27.08, "volume": 3884214.0}, {"date": "2025-10-27", "close": 27.08, "volume": 2689886.0}, {"date": "2025-10-28", "close": 27.11, "volume": 3664268.0}, {"date": "2025-10-29", "close": 26.96, "volume": 3876135.0}, {"date": "2025-10-30", "close": 26.91, "volume": 3404728.0}, {"date": "2025-10-31", "close": 26.96, "volume": 11784720.0}, {"date": "2025-11-03", "close": 26.83, "volume": 5308388.0}, {"date": "2025-11-04", "close": 26.85, "volume": 2153586.0}, {"date": "2025-11-05", "close": 26.75, "volume": 3635239.0}, {"date": "2025-11-06", "close": 26.81, "volume": 4270196.0}, {"date": "2025-11-07", "close": 26.82, "volume": 3223783.0}, {"date": "2025-11-10", "close": 26.83, "volume": 2211340.0}, {"date": "2025-11-11", "close": 26.93, "volume": 1426074.0}, {"date": "2025-11-12", "close": 26.88, "volume": 1738652.0}, {"date": "2025-11-13", "close": 26.83, "volume": 2585004.0}, {"date": "2025-11-14", "close": 26.8, "volume": 1774348.0}, {"date": "2025-11-17", "close": 26.8, "volume": 2716353.0}, {"date": "2025-11-18", "close": 26.83, "volume": 3083784.0}, {"date": "2025-11-19", "close": 26.79, "volume": 7811824.0}, {"date": "2025-11-20", "close": 26.8, "volume": 5164553.0}, {"date": "2025-11-21", "close": 26.86, "volume": 2513540.0}, {"date": "2025-11-24", "close": 26.88, "volume": 2479304.0}, {"date": "2025-11-25", "close": 26.92, "volume": 2338216.0}, {"date": "2025-11-26", "close": 26.98, "volume": 2270565.0}, {"date": "2025-11-28", "close": 26.91, "volume": 1513279.0}, {"date": "2025-12-01", "close": 26.73, "volume": 4803023.0}, {"date": "2025-12-02", "close": 26.74, "volume": 2586451.0}, {"date": "2025-12-03", "close": 26.79, "volume": 6881716.0}, {"date": "2025-12-04", "close": 26.76, "volume": 7509824.0}, {"date": "2025-12-05", "close": 26.71, "volume": 4314713.0}, {"date": "2025-12-08", "close": 26.67, "volume": 5369200.0}, {"date": "2025-12-09", "close": 26.63, "volume": 3830587.0}, {"date": "2025-12-10", "close": 26.71, "volume": 5956028.0}, {"date": "2025-12-11", "close": 26.69, "volume": 3630248.0}, {"date": "2025-12-12", "close": 26.65, "volume": 3611627.0}, {"date": "2025-12-15", "close": 26.63, "volume": 3237319.0}, {"date": "2025-12-16", "close": 26.65, "volume": 4227950.0}, {"date": "2025-12-17", "close": 26.67, "volume": 4307280.0}, {"date": "2025-12-18", "close": 26.71, "volume": 4344755.0}, {"date": "2025-12-19", "close": 26.48, "volume": 7114039.0}, {"date": "2025-12-22", "close": 26.46, "volume": 3978885.0}, {"date": "2025-12-23", "close": 26.47, "volume": 3573687.0}, {"date": "2025-12-24", "close": 26.52, "volume": 2455276.0}, {"date": "2025-12-26", "close": 26.51, "volume": 2902466.0}, {"date": "2025-12-29", "close": 26.55, "volume": 2522437.0}, {"date": "2025-12-30", "close": 26.54, "volume": 2727114.0}, {"date": "2025-12-31", "close": 26.49, "volume": 5194901.0}, {"date": "2026-01-02", "close": 26.48, "volume": 3356423.0}, {"date": "2026-01-05", "close": 26.55, "volume": 3239314.0}, {"date": "2026-01-06", "close": 26.53, "volume": 4281637.0}, {"date": "2026-01-07", "close": 26.58, "volume": 4794562.0}, {"date": "2026-01-08", "close": 26.53, "volume": 2458081.0}, {"date": "2026-01-09", "close": 26.55, "volume": 5798648.0}, {"date": "2026-01-12", "close": 26.56, "volume": 4905860.0}, {"date": "2026-01-13", "close": 26.59, "volume": 8185858.0}, {"date": "2026-01-14", "close": 26.6, "volume": 5222722.0}, {"date": "2026-01-15", "close": 26.57, "volume": 15722700.0}, {"date": "2026-01-16", "close": 26.52, "volume": 8929923.0}, {"date": "2026-01-20", "close": 26.46, "volume": 3926495.0}, {"date": "2026-01-21", "close": 26.53, "volume": 16853030.0}, {"date": "2026-01-22", "close": 26.52, "volume": 4288304.0}, {"date": "2026-01-23", "close": 26.58, "volume": 3153057.0}, {"date": "2026-01-26", "close": 26.61, "volume": 3962997.0}, {"date": "2026-01-27", "close": 26.61, "volume": 3288618.0}, {"date": "2026-01-28", "close": 26.63, "volume": 5732365.0}, {"date": "2026-01-29", "close": 26.64, "volume": 5184330.0}, {"date": "2026-01-30", "close": 26.64, "volume": 5414608.0}, {"date": "2026-02-02", "close": 26.57, "volume": 7325232.0}, {"date": "2026-02-03", "close": 26.6, "volume": 4730357.0}, {"date": "2026-02-04", "close": 26.58, "volume": 3361546.0}, {"date": "2026-02-05", "close": 26.65, "volume": 4074392.0}, {"date": "2026-02-06", "close": 26.67, "volume": 3273397.0}, {"date": "2026-02-09", "close": 26.7, "volume": 3660009.0}, {"date": "2026-02-10", "close": 26.76, "volume": 3413232.0}, {"date": "2026-02-11", "close": 26.72, "volume": 5787931.0}, {"date": "2026-02-12", "close": 26.82, "volume": 2838844.0}, {"date": "2026-02-13", "close": 26.84, "volume": 3446704.0}, {"date": "2026-02-17", "close": 26.82, "volume": 2982539.0}, {"date": "2026-02-18", "close": 26.8, "volume": 3084435.0}, {"date": "2026-02-19", "close": 26.81, "volume": 3905309.0}, {"date": "2026-02-20", "close": 26.81, "volume": 3703655.0}, {"date": "2026-02-23", "close": 26.83, "volume": 2848335.0}, {"date": "2026-02-24", "close": 26.83, "volume": 3961586.0}, {"date": "2026-02-25", "close": 26.86, "volume": 2648017.0}, {"date": "2026-02-26", "close": 26.93, "volume": 2851604.0}, {"date": "2026-02-27", "close": 26.95, "volume": 3374294.0}, {"date": "2026-03-02", "close": 26.9, "volume": 3300191.0}, {"date": "2026-03-03", "close": 26.87, "volume": 4112762.0}, {"date": "2026-03-04", "close": 26.8, "volume": 7032870.0}, {"date": "2026-03-05", "close": 26.81, "volume": 5066935.0}, {"date": "2026-03-06", "close": 26.85, "volume": 4553467.0}, {"date": "2026-03-09", "close": 26.9, "volume": 6576328.0}, {"date": "2026-03-10", "close": 26.82, "volume": 4056064.0}, {"date": "2026-03-11", "close": 26.78, "volume": 3518694.0}, {"date": "2026-03-12", "close": 26.75, "volume": 4919867.0}, {"date": "2026-03-13", "close": 26.7, "volume": 3332698.0}, {"date": "2026-03-16", "close": 26.76, "volume": 3817702.0}, {"date": "2026-03-17", "close": 26.87, "volume": 2793721.0}, {"date": "2026-03-18", "close": 26.81, "volume": 4463670.0}, {"date": "2026-03-19", "close": 26.78, "volume": 4913306.0}, {"date": "2026-03-20", "close": 26.58, "volume": 5387104.0}, {"date": "2026-03-23", "close": 26.56, "volume": 6268103.0}, {"date": "2026-03-24", "close": 26.47, "volume": 6483144.0}, {"date": "2026-03-25", "close": 26.55, "volume": 3352493.0}, {"date": "2026-03-26", "close": 26.46, "volume": 3554231.0}, {"date": "2026-03-27", "close": 26.43, "volume": 5724126.0}, {"date": "2026-03-30", "close": 26.58, "volume": 4153295.0}, {"date": "2026-03-31", "close": 26.61, "volume": 4782764.0}, {"date": "2026-04-01", "close": 26.56, "volume": 3091093.0}, {"date": "2026-04-02", "close": 26.68, "volume": 3065215.0}, {"date": "2026-04-06", "close": 26.67, "volume": 2834931.0}, {"date": "2026-04-07", "close": 26.69, "volume": 3904260.0}, {"date": "2026-04-08", "close": 26.7, "volume": 2881524.0}, {"date": "2026-04-09", "close": 26.71, "volume": 7660212.0}, {"date": "2026-04-10", "close": 26.73, "volume": 3535055.0}, {"date": "2026-04-13", "close": 26.79, "volume": 3862350.0}, {"date": "2026-04-14", "close": 26.86, "volume": 4316183.0}, {"date": "2026-04-15", "close": 26.83, "volume": 3837303.0}, {"date": "2026-04-16", "close": 26.78, "volume": 3399686.0}, {"date": "2026-04-17", "close": 26.85, "volume": 3370764.0}, {"date": "2026-04-20", "close": 26.85, "volume": null}, {"date": "2026-04-21", "close": 26.78, "volume": 3696939.0}, {"date": "2026-04-22", "close": 26.82, "volume": 3066222.0}, {"date": "2026-04-23", "close": 26.87, "volume": 4382856.0}, {"date": "2026-04-24", "close": 26.91, "volume": 3191210.0}, {"date": "2026-04-27", "close": 26.91, "volume": 14611750.0}, {"date": "2026-04-28", "close": 26.91, "volume": 2295188.0}, {"date": "2026-04-29", "close": 26.83, "volume": 3019321.0}, {"date": "2026-04-30", "close": 26.87, "volume": 3310673.0}, {"date": "2026-05-01", "close": 26.86, "volume": 4210296.0}, {"date": "2026-05-04", "close": 26.8, "volume": 3785652.0}, {"date": "2026-05-05", "close": 26.78, "volume": 2634857.0}, {"date": "2026-05-06", "close": 26.81, "volume": 2886393.0}, {"date": "2026-05-07", "close": 26.78, "volume": 3233969.0}, {"date": "2026-05-08", "close": 26.86, "volume": 2206690.0}, {"date": "2026-05-11", "close": 26.85, "volume": 2006019.0}, {"date": "2026-05-12", "close": 26.78, "volume": 3470346.0}, {"date": "2026-05-13", "close": 26.79, "volume": 2668539.0}, {"date": "2026-05-14", "close": 26.77, "volume": 2392960.0}, {"date": "2026-05-15", "close": 26.66, "volume": 3423858.0}, {"date": "2026-05-18", "close": 26.64, "volume": 3015208.0}, {"date": "2026-05-19", "close": 26.55, "volume": 9474546.0}, {"date": "2026-05-20", "close": 26.61, "volume": 6785115.0}, {"date": "2026-05-21", "close": 26.62, "volume": 4962371.0}, {"date": "2026-05-22", "close": 26.63, "volume": 3217594.0}, {"date": "2026-05-26", "close": 26.72, "volume": 3494175.0}, {"date": "2026-05-27", "close": 26.75, "volume": 2462971.0}, {"date": "2026-05-28", "close": 26.82, "volume": 2866083.0}, {"date": "2026-05-29", "close": 26.83, "volume": 3703607.0}, {"date": "2026-06-01", "close": 26.63, "volume": 5076817.0}, {"date": "2026-06-02", "close": 26.63, "volume": 3409322.0}, {"date": "2026-06-03", "close": 26.59, "volume": 2326263.0}, {"date": "2026-06-04", "close": 26.59, "volume": 3414163.0}, {"date": "2026-06-05", "close": 26.47, "volume": 5121512.0}, {"date": "2026-06-08", "close": 26.42, "volume": 6479458.0}, {"date": "2026-06-09", "close": 26.48, "volume": 3461378.0}, {"date": "2026-06-10", "close": 26.44, "volume": 2922646.0}, {"date": "2026-06-11", "close": 26.53, "volume": 3074170.0}, {"date": "2026-06-12", "close": 26.54, "volume": 2711937.0}, {"date": "2026-06-15", "close": 26.57, "volume": 15198220.0}, {"date": "2026-06-16", "close": 26.57, "volume": 2695397.0}, {"date": "2026-06-17", "close": 26.4, "volume": 3907857.0}, {"date": "2026-06-18", "close": 26.49, "volume": 3218136.0}, {"date": "2026-06-22", "close": 26.38, "volume": 3805118.0}, {"date": "2026-06-23", "close": 26.38, "volume": 2980160.0}, {"date": "2026-06-24", "close": 26.47, "volume": 15348280.0}, {"date": "2026-06-25", "close": 26.52, "volume": 3886592.0}, {"date": "2026-06-26", "close": 26.57, "volume": 2964112.0}, {"date": "2026-06-29", "close": 26.6, "volume": 2401200.0}, {"date": "2026-06-30", "close": 26.5, "volume": 3076719.0}, {"date": "2026-07-01", "close": 26.24, "volume": 8764801.0}, {"date": "2026-07-02", "close": 26.29, "volume": 2346759.0}, {"date": "2026-07-06", "close": 26.3, "volume": 2796424.0}, {"date": "2026-07-07", "close": 26.24, "volume": 3059099.0}, {"date": "2026-07-08", "close": 26.21, "volume": 4568801.0}, {"date": "2026-07-09", "close": 26.23, "volume": 3063022.0}, {"date": "2026-07-10", "close": 26.23, "volume": 3625123.0}, {"date": "2026-07-13", "close": 26.18, "volume": 2782408.0}, {"date": "2026-07-14", "close": 26.2, "volume": 9981160.0}, {"date": "2026-07-15", "close": 26.21, "volume": 2456191.0}, {"date": "2026-07-16", "close": 26.19, "volume": 2387515.0}, {"date": "2026-07-17", "close": 26.26, "volume": 2700959.0}, {"date": "2026-07-20", "close": 26.21, "volume": 2347770.0}, {"date": "2026-07-21", "close": 26.18, "volume": 2386130.0}, {"date": "2026-07-22", "close": 26.14, "volume": 2612859.0}, {"date": "2026-07-23", "close": 26.07, "volume": 6527018.0}, {"date": "2026-07-24", "close": 26.09, "volume": 4160514.0}, {"date": "2026-07-27", "close": 26.05, "volume": 4279021.0}, {"date": "2026-07-28", "close": 26.11, "volume": 2421077.0}, {"date": "2026-07-29", "close": 26.14, "volume": 3061008.0}, {"date": "2026-07-30", "close": 26.12, "volume": 2906422.0}, {"date": "2026-07-31", "close": 26.09, "volume": 5190224.0}, {"date": "2026-08-03", "close": 25.88, "volume": 7221523.0}, {"date": "2026-08-04", "close": 25.93, "volume": 8629032.0}, {"date": "2026-08-05", "close": 25.93, "volume": 5575979.0}, {"date": "2026-08-06", "close": 25.91, "volume": 5620542.0}, {"date": "2026-08-07", "close": 25.96, "volume": 4527841.0}, {"date": "2026-08-10", "close": 25.91, "volume": 4526776.0}, {"date": "2026-08-11", "close": 25.9, "volume": 5831251.0}, {"date": "2026-08-12", "close": 25.91, "volume": 6252458.0}, {"date": "2026-08-13", "close": 25.96, "volume": 3348771.0}, {"date": "2026-08-14", "close": 25.94, "volume": 4899379.0}, {"date": "2026-08-17", "close": 25.88, "volume": 6273835.0}, {"date": "2026-08-18", "close": 25.94, "volume": 4623217.0}, {"date": "2026-08-19", "close": 26.06, "volume": 3753728.0}, {"date": "2026-08-20", "close": 26.07, "volume": 4561674.0}, {"date": "2026-08-21", "close": 25.96, "volume": 10835640.0}, {"date": "2026-08-24", "close": 25.99, "volume": 3463337.0}, {"date": "2026-08-25", "close": 26.09, "volume": 5615436.0}, {"date": "2026-08-26", "close": 26.06, "volume": 2699304.0}, {"date": "2026-08-27", "close": 26.04, "volume": 2631718.0}, {"date": "2026-08-28", "close": 25.93, "volume": 19869250.0}, {"date": "2026-08-31", "close": 25.91, "volume": 6023459.0}, {"date": "2026-09-01", "close": 25.82, "volume": 3589807.0}, {"date": "2026-09-02", "close": 25.82, "volume": 5968795.0}, {"date": "2026-09-03", "close": 25.85, "volume": 2538525.0}, {"date": "2026-09-04", "close": 25.84, "volume": 2719312.0}, {"date": "2026-09-08", "close": 25.87, "volume": 4432790.0}, {"date": "2026-09-09", "close": 25.81, "volume": 5674602.0}, {"date": "2026-09-10", "close": 25.7, "volume": 7583952.0}, {"date": "2026-09-11", "close": 25.59, "volume": 8842084.0}, {"date": "2026-09-14", "close": 25.59, "volume": 7441266.0}, {"date": "2026-09-15", "close": 25.57, "volume": 9451922.0}, {"date": "2026-09-16", "close": 25.47, "volume": 5632347.0}, {"date": "2026-09-17", "close": 25.54, "volume": 6908926.0}, {"date": "2026-09-18", "close": 25.44, "volume": 5138759.0}, {"date": "2026-09-21", "close": 25.54, "volume": 5560538.0}, {"date": "2026-09-22", "close": 25.52, "volume": 4625331.0}, {"date": "2026-09-23", "close": 25.33, "volume": 5272906.0}, {"date": "2026-09-24", "close": 25.2, "volume": 9664500.0}, {"date": "2026-09-25", "close": 25.27, "volume": 6832641.0}, {"date": "2026-09-28", "close": 25.17, "volume": 4954917.0}, {"date": "2026-09-29", "close": 25.15, "volume": 5488744.0}, {"date": "2026-09-30", "close": 25.13, "volume": 8645773.0}, {"date": "2026-10-01", "close": 25.15, "volume": 12029860.0}, {"date": "2026-10-02", "close": 25.1, "volume": 5993415.0}, {"date": "2026-10-05", "close": 25.08, "volume": 6513311.0}, {"date": "2026-10-06", "close": 25.12, "volume": 4494008.0}, {"date": "2026-10-07", "close": 25.13, "volume": 6831616.0}, {"date": "2026-10-08", "close": 25.2, "volume": 5450514.0}, {"date": "2026-10-09", "close": 25.18, "volume": 4821073.0}], "refreshing": true}