{"ticker": "SIL", "overview": {"name": "Global X Silver Miners ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SIL", "has_prices": true, "as_of": "2026-10-09", "last": 86.85, "prev_close": 84.68, "change": 2.1699999999999875, "change_pct": 0.02562588568729319, "session_volume": 675030.0, "vwap_5": 85.41492623752634, "vwap_20": 89.53923968912838, "vwap_60": 89.76374378048457, "vwap_250": 89.72567049728448, "high_52w": 118.03, "low_52w": 62.2, "avg_volume_20": 895353.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-0", "src": "CONGRESS", "ticker": "SIL", "cik": "", "company": "Global X Silver Miners ETF", "company_raw": "Global X Silver Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295603}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-0", "src": "CONGRESS", "ticker": "SIL", "cik": "", "company": "Global X Silver Miners ETF", "company_raw": "Global X Silver Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295603}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-42", "src": "CONGRESS", "ticker": "SIL", "cik": "", "company": "Global X Silver Miners ETF", "company_raw": "Global X Silver Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SIL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325843}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-42", "src": "CONGRESS", "ticker": "SIL", "cik": "", "company": "Global X Silver Miners ETF", "company_raw": "Global X Silver Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SIL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325843}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SIL", "has_prices": true, "summary": {"n": 2, "avg": 1.3110697179350719, "win_rate": 1.0, "best": 1.3110697179350719, "worst": 1.3110697179350719, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 37.58, "return": 1.3110697179350719}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 37.58, "return": 1.3110697179350719}]}, "price_series": [{"date": "2016-10-10", "close": 39.56, "volume": 104275.0}, {"date": "2016-10-11", "close": 38.32, "volume": 131236.0}, {"date": "2016-10-12", "close": 39.14, "volume": 215057.0}, {"date": "2016-10-13", "close": 39.76, "volume": 241801.0}, {"date": "2016-10-14", "close": 38.55, "volume": 103681.0}, {"date": "2016-10-17", "close": 39.59, "volume": 146237.0}, {"date": "2016-10-18", "close": 41.11, "volume": 213310.0}, {"date": "2016-10-19", "close": 42.02, "volume": 149392.0}, {"date": "2016-10-20", "close": 41.74, "volume": 158390.0}, {"date": "2016-10-21", "close": 41.49, "volume": 97427.0}, {"date": "2016-10-24", "close": 40.66, "volume": 142548.0}, {"date": "2016-10-25", "close": 41.51, "volume": 177263.0}, {"date": "2016-10-26", "close": 40.43, "volume": 518827.0}, {"date": "2016-10-27", "close": 39.86, "volume": 92206.0}, {"date": "2016-10-28", "close": 39.85, "volume": 516099.0}, {"date": "2016-10-31", "close": 40.66, "volume": 180332.0}, {"date": "2016-11-01", "close": 41.93, "volume": 211756.0}, {"date": "2016-11-02", "close": 41.62, "volume": 250803.0}, {"date": "2016-11-03", "close": 41.86, "volume": 106089.0}, {"date": "2016-11-04", "close": 41.19, "volume": 135443.0}, {"date": "2016-11-07", "close": 40.55, "volume": 249640.0}, {"date": "2016-11-08", "close": 40.75, "volume": 99207.0}, {"date": "2016-11-09", "close": 42.42, "volume": 273163.0}, {"date": "2016-11-10", "close": 38.58, "volume": 425631.0}, {"date": "2016-11-11", "close": 35.06, "volume": 533086.0}, {"date": "2016-11-14", "close": 35.22, "volume": 312329.0}, {"date": "2016-11-15", "close": 36.55, "volume": 186380.0}, {"date": "2016-11-16", "close": 35.99, "volume": 111156.0}, {"date": "2016-11-17", "close": 35.19, "volume": 123504.0}, {"date": "2016-11-18", "close": 34.58, "volume": 257118.0}, {"date": "2016-11-21", "close": 35.7, "volume": 170833.0}, {"date": "2016-11-22", "close": 35.75, "volume": 225392.0}, {"date": "2016-11-23", "close": 33.95, "volume": 311623.0}, {"date": "2016-11-25", "close": 34.16, "volume": 89330.0}, {"date": "2016-11-28", "close": 35.21, "volume": 140100.0}, {"date": "2016-11-29", "close": 35.14, "volume": 79461.0}, {"date": "2016-11-30", "close": 34.67, "volume": 134246.0}, {"date": "2016-12-01", "close": 34.45, "volume": 153039.0}, {"date": "2016-12-02", "close": 35.99, "volume": 129785.0}, {"date": "2016-12-05", "close": 35.98, "volume": 212363.0}, {"date": "2016-12-06", "close": 35.61, "volume": 182934.0}, {"date": "2016-12-07", "close": 36.13, "volume": 114992.0}, {"date": "2016-12-08", "close": 35.74, "volume": 68848.0}, {"date": "2016-12-09", "close": 34.46, "volume": 214446.0}, {"date": "2016-12-12", "close": 34.91, "volume": 112377.0}, {"date": "2016-12-13", "close": 35.34, "volume": 56087.0}, {"date": "2016-12-14", "close": 33.89, "volume": 197663.0}, {"date": "2016-12-15", "close": 31.83, "volume": 611183.0}, {"date": "2016-12-16", "close": 31.5, "volume": 157621.0}, {"date": "2016-12-19", "close": 31.43, "volume": 276099.0}, {"date": "2016-12-20", "close": 31.19, "volume": 254642.0}, {"date": "2016-12-21", "close": 30.93, "volume": 141663.0}, {"date": "2016-12-22", "close": 30.84, "volume": 65334.0}, {"date": "2016-12-23", "close": 31.25, "volume": 80178.0}, {"date": "2016-12-27", "close": 32.09, "volume": 264646.0}, {"date": "2016-12-28", "close": 31.58, "volume": 161933.0}, {"date": "2016-12-29", "close": 33.77, "volume": 342389.0}, {"date": "2016-12-30", "close": 32.11, "volume": 229359.0}, {"date": "2017-01-03", "close": 33.88, "volume": 315447.0}, {"date": "2017-01-04", "close": 34.51, "volume": 298063.0}, {"date": "2017-01-05", "close": 37.38, "volume": 465019.0}, {"date": "2017-01-06", "close": 35.5, "volume": 357489.0}, {"date": "2017-01-09", "close": 35.81, "volume": 203162.0}, {"date": "2017-01-10", "close": 36.41, "volume": 254556.0}, {"date": "2017-01-11", "close": 36.1, "volume": 155268.0}, {"date": "2017-01-12", "close": 35.93, "volume": 301160.0}, {"date": "2017-01-13", "close": 36.61, "volume": 309190.0}, {"date": "2017-01-17", "close": 37.58, "volume": 318962.0}, {"date": "2017-01-18", "close": 36.85, "volume": 210903.0}, {"date": "2017-01-19", "close": 36.62, "volume": 157180.0}, {"date": "2017-01-20", "close": 37.16, "volume": 149500.0}, {"date": "2017-01-23", "close": 38.36, "volume": 404004.0}, {"date": "2017-01-24", "close": 38.07, "volume": 210608.0}, {"date": "2017-01-25", "close": 37.85, "volume": 261551.0}, {"date": "2017-01-26", "close": 36.29, "volume": 231405.0}, {"date": "2017-01-27", "close": 37.36, "volume": 228506.0}, {"date": "2017-01-30", "close": 36.98, "volume": 139272.0}, {"date": "2017-01-31", "close": 38.18, "volume": 280507.0}, {"date": "2017-02-01", "close": 38.59, "volume": 218200.0}, {"date": "2017-02-02", "close": 39.12, "volume": 336192.0}, {"date": "2017-02-03", "close": 39.18, "volume": 114275.0}, {"date": "2017-02-06", "close": 40.65, "volume": 277181.0}, {"date": "2017-02-07", "close": 40.83, "volume": 305284.0}, {"date": "2017-02-08", "close": 41.2, "volume": 191671.0}, {"date": "2017-02-09", "close": 39.74, "volume": 215368.0}, {"date": "2017-02-10", "close": 40.28, "volume": 185156.0}, {"date": "2017-02-13", "close": 39.8, "volume": 159734.0}, {"date": "2017-02-14", "close": 39.98, "volume": 131843.0}, {"date": "2017-02-15", "close": 39.32, "volume": 108691.0}, {"date": "2017-02-16", "close": 39.69, "volume": 158140.0}, {"date": "2017-02-17", "close": 39.2, "volume": 155171.0}, {"date": "2017-02-21", "close": 38.94, "volume": 161562.0}, {"date": "2017-02-22", "close": 38.62, "volume": 115206.0}, {"date": "2017-02-23", "close": 39.15, "volume": 207661.0}, {"date": "2017-02-24", "close": 38.28, "volume": 212694.0}, {"date": "2017-02-27", "close": 35.88, "volume": 569817.0}, {"date": "2017-02-28", "close": 36.38, "volume": 190486.0}, {"date": "2017-03-01", "close": 37.02, "volume": 256406.0}, {"date": "2017-03-02", "close": 34.51, "volume": 500306.0}, {"date": "2017-03-03", "close": 35.19, "volume": 263359.0}, {"date": "2017-03-06", "close": 33.63, "volume": 292890.0}, {"date": "2017-03-07", "close": 33.36, "volume": 148392.0}, {"date": "2017-03-08", "close": 33.04, "volume": 280260.0}, {"date": "2017-03-09", "close": 32.5, "volume": 148495.0}, {"date": "2017-03-10", "close": 33.5, "volume": 163742.0}, {"date": "2017-03-13", "close": 34.13, "volume": 169052.0}, {"date": "2017-03-14", "close": 32.86, "volume": 185837.0}, {"date": "2017-03-15", "close": 35.81, "volume": 356098.0}, {"date": "2017-03-16", "close": 35.58, "volume": 180480.0}, {"date": "2017-03-17", "close": 35.11, "volume": 80320.0}, {"date": "2017-03-20", "close": 35.6301, "volume": 65089.0}, {"date": "2017-03-21", "close": 36.1, "volume": 139346.0}, {"date": "2017-03-22", "close": 36.09, "volume": 217816.0}, {"date": "2017-03-23", "close": 35.85, "volume": 192189.0}, {"date": "2017-03-24", "close": 35.85, "volume": 116975.0}, {"date": "2017-03-27", "close": 36.53, "volume": 90481.0}, {"date": "2017-03-28", "close": 35.87, "volume": 193593.0}, {"date": "2017-03-29", "close": 35.85, "volume": 47078.0}, {"date": "2017-03-30", "close": 35.53, "volume": 51257.0}, {"date": "2017-03-31", "close": 36.02, "volume": 91601.0}, {"date": "2017-04-03", "close": 36.41, "volume": 57177.0}, {"date": "2017-04-04", "close": 36.84, "volume": 108971.0}, {"date": "2017-04-05", "close": 36.51, "volume": 76875.0}, {"date": "2017-04-06", "close": 36.89, "volume": 49294.0}, {"date": "2017-04-07", "close": 36.92, "volume": 112519.0}, {"date": "2017-04-10", "close": 36.76, "volume": 59570.0}, {"date": "2017-04-11", "close": 37.88, "volume": 156391.0}, {"date": "2017-04-12", "close": 37.92, "volume": 79535.0}, {"date": "2017-04-13", "close": 38.09, "volume": 94107.0}, {"date": "2017-04-17", "close": 37.67, "volume": 90225.0}, {"date": "2017-04-18", "close": 37.4, "volume": 104222.0}, {"date": "2017-04-19", "close": 35.97, "volume": 227575.0}, {"date": "2017-04-20", "close": 36.22, "volume": 82693.0}, {"date": "2017-04-21", "close": 35.93, "volume": 60999.0}, {"date": "2017-04-24", "close": 35.5, "volume": 103793.0}, {"date": "2017-04-25", "close": 34.38, "volume": 204471.0}, {"date": "2017-04-26", "close": 35.11, "volume": 92886.0}, {"date": "2017-04-27", "close": 34.19, "volume": 107807.0}, {"date": "2017-04-28", "close": 34.9, "volume": 81119.0}, {"date": "2017-05-01", "close": 33.97, "volume": 128892.0}, {"date": "2017-05-02", "close": 33.89, "volume": 81402.0}, {"date": "2017-05-03", "close": 33.66, "volume": 111313.0}, {"date": "2017-05-04", "close": 32.44, "volume": 194876.0}, {"date": "2017-05-05", "close": 33.44, "volume": 149229.0}, {"date": "2017-05-08", "close": 33.01, "volume": 78919.0}, {"date": "2017-05-09", "close": 33.22, "volume": 56227.0}, {"date": "2017-05-10", "close": 33.74, "volume": 74127.0}, {"date": "2017-05-11", "close": 35.03, "volume": 143161.0}, {"date": "2017-05-12", "close": 35.39, "volume": 90450.0}, {"date": "2017-05-15", "close": 35.54, "volume": 169018.0}, {"date": "2017-05-16", "close": 36.35, "volume": 548004.0}, {"date": "2017-05-17", "close": 36.86, "volume": 207101.0}, {"date": "2017-05-18", "close": 35.82, "volume": 134373.0}, {"date": "2017-05-19", "close": 36.27, "volume": 72457.0}, {"date": "2017-05-22", "close": 36.66, "volume": 121415.0}, {"date": "2017-05-23", "close": 35.55, "volume": 253653.0}, {"date": "2017-05-24", "close": 35.89, "volume": 140486.0}, {"date": "2017-05-25", "close": 35.67, "volume": 74941.0}, {"date": "2017-05-26", "close": 35.93, "volume": 135921.0}, {"date": "2017-05-30", "close": 35.26, "volume": 93074.0}, {"date": "2017-05-31", "close": 35.03, "volume": 213012.0}, {"date": "2017-06-01", "close": 35.0, "volume": 161547.0}, {"date": "2017-06-02", "close": 35.19, "volume": 48306.0}, {"date": "2017-06-05", "close": 35.23, "volume": 56254.0}, {"date": "2017-06-06", "close": 36.63, "volume": 126497.0}, {"date": "2017-06-07", "close": 36.23, "volume": 86101.0}, {"date": "2017-06-08", "close": 36.03, "volume": 59975.0}, {"date": "2017-06-09", "close": 35.47, "volume": 62323.0}, {"date": "2017-06-12", "close": 34.93, "volume": 63351.0}, {"date": "2017-06-13", "close": 35.46, "volume": 88310.0}, {"date": "2017-06-14", "close": 34.09, "volume": 187853.0}, {"date": "2017-06-15", "close": 33.55, "volume": 70506.0}, {"date": "2017-06-16", "close": 33.78, "volume": 98397.0}, {"date": "2017-06-19", "close": 33.25, "volume": 81361.0}, {"date": "2017-06-20", "close": 33.06, "volume": 80624.0}, {"date": "2017-06-21", "close": 33.52, "volume": 122320.0}, {"date": "2017-06-22", "close": 34.04, "volume": 127559.0}, {"date": "2017-06-23", "close": 34.88, "volume": 82109.0}, {"date": "2017-06-26", "close": 34.5, "volume": 60011.0}, {"date": "2017-06-27", "close": 34.32, "volume": 139480.0}, {"date": "2017-06-28", "close": 34.74, "volume": 57820.0}, {"date": "2017-06-29", "close": 33.73, "volume": 198232.0}, {"date": "2017-06-30", "close": 33.95, "volume": 84361.0}, {"date": "2017-07-03", "close": 33.0, "volume": 68936.0}, {"date": "2017-07-05", "close": 33.19, "volume": 122465.0}, {"date": "2017-07-06", "close": 32.34, "volume": 122721.0}, {"date": "2017-07-07", "close": 31.73, "volume": 199299.0}, {"date": "2017-07-10", "close": 32.41, "volume": 191340.0}, {"date": "2017-07-11", "close": 32.65, "volume": 114000.0}, {"date": "2017-07-12", "close": 32.81, "volume": 53493.0}, {"date": "2017-07-13", "close": 32.35, "volume": 69815.0}, {"date": "2017-07-14", "close": 33.21, "volume": 101408.0}, {"date": "2017-07-17", "close": 33.83, "volume": 112966.0}, {"date": "2017-07-18", "close": 34.04, "volume": 209784.0}, {"date": "2017-07-19", "close": 33.8, "volume": 65895.0}, {"date": "2017-07-20", "close": 34.03, "volume": 48995.0}, {"date": "2017-07-21", "close": 34.22, "volume": 58699.0}, {"date": "2017-07-24", "close": 33.53, "volume": 114420.0}, {"date": "2017-07-25", "close": 33.68, "volume": 47302.0}, {"date": "2017-07-26", "close": 34.86, "volume": 201325.0}, {"date": "2017-07-27", "close": 34.05, "volume": 85906.0}, {"date": "2017-07-28", "close": 34.57, "volume": 57456.0}, {"date": "2017-07-31", "close": 34.6, "volume": 74917.0}, {"date": "2017-08-01", "close": 34.3, "volume": 71499.0}, {"date": "2017-08-02", "close": 33.91, "volume": 133512.0}, {"date": "2017-08-03", "close": 33.92, "volume": 232742.0}, {"date": "2017-08-04", "close": 32.73, "volume": 138844.0}, {"date": "2017-08-07", "close": 32.64, "volume": 109917.0}, {"date": "2017-08-08", "close": 32.67, "volume": 88464.0}, {"date": "2017-08-09", "close": 33.33, "volume": 147396.0}, {"date": "2017-08-10", "close": 33.92, "volume": 119379.0}, {"date": "2017-08-11", "close": 33.83, "volume": 91108.0}, {"date": "2017-08-14", "close": 33.48, "volume": 51265.0}, {"date": "2017-08-15", "close": 32.74, "volume": 118282.0}, {"date": "2017-08-16", "close": 33.39, "volume": 96325.0}, {"date": "2017-08-17", "close": 33.3, "volume": 130906.0}, {"date": "2017-08-18", "close": 33.18, "volume": 72785.0}, {"date": "2017-08-21", "close": 33.53, "volume": 105350.0}, {"date": "2017-08-22", "close": 33.16, "volume": 45908.0}, {"date": "2017-08-23", "close": 33.49, "volume": 67315.0}, {"date": "2017-08-24", "close": 33.86, "volume": 114822.0}, {"date": "2017-08-25", "close": 33.81, "volume": 92893.0}, {"date": "2017-08-28", "close": 35.04, "volume": 233329.0}, {"date": "2017-08-29", "close": 34.93, "volume": 257418.0}, {"date": "2017-08-30", "close": 34.67, "volume": 113194.0}, {"date": "2017-08-31", "close": 35.03, "volume": 298827.0}, {"date": "2017-09-01", "close": 35.14, "volume": 176176.0}, {"date": "2017-09-05", "close": 35.87, "volume": 216298.0}, {"date": "2017-09-06", "close": 35.36, "volume": 197740.0}, {"date": "2017-09-07", "close": 36.33, "volume": 159111.0}, {"date": "2017-09-08", "close": 35.58, "volume": 116295.0}, {"date": "2017-09-11", "close": 34.87, "volume": 141841.0}, {"date": "2017-09-12", "close": 35.31, "volume": 129479.0}, {"date": "2017-09-13", "close": 34.34, "volume": 295510.0}, {"date": "2017-09-14", "close": 34.36, "volume": 98611.0}, {"date": "2017-09-15", "close": 34.02, "volume": 143005.0}, {"date": "2017-09-18", "close": 33.26, "volume": 171693.0}, {"date": "2017-09-19", "close": 33.57, "volume": 80480.0}, {"date": "2017-09-20", "close": 33.15, "volume": 180227.0}, {"date": "2017-09-21", "close": 32.92, "volume": 184741.0}, {"date": "2017-09-22", "close": 33.49, "volume": 58297.0}, {"date": "2017-09-25", "close": 33.89, "volume": 197924.0}, {"date": "2017-09-26", "close": 33.34, "volume": 132143.0}, {"date": "2017-09-27", "close": 32.97, "volume": 74247.0}, {"date": "2017-09-28", "close": 33.05, "volume": 35549.0}, {"date": "2017-09-29", "close": 32.99, "volume": 34603.0}, {"date": "2017-10-02", "close": 33.14, "volume": 60123.0}, {"date": "2017-10-03", "close": 33.57, "volume": 144607.0}, {"date": "2017-10-04", "close": 33.96, "volume": 351182.0}, {"date": "2017-10-05", "close": 33.68, "volume": 76168.0}, {"date": "2017-10-06", "close": 33.98, "volume": 67027.0}, {"date": "2017-10-09", "close": 34.32, "volume": 85582.0}, {"date": "2017-10-10", "close": 34.08, "volume": 185939.0}, {"date": "2017-10-11", "close": 34.42, "volume": 100666.0}, {"date": "2017-10-12", "close": 34.38, "volume": 52426.0}, {"date": "2017-10-13", "close": 34.32, "volume": 36777.0}, {"date": "2017-10-16", "close": 33.61, "volume": 76364.0}, {"date": "2017-10-17", "close": 33.61, "volume": 81960.0}, {"date": "2017-10-18", "close": 33.38, "volume": 71281.0}, {"date": "2017-10-19", "close": 33.75, "volume": 72983.0}, {"date": "2017-10-20", "close": 33.29, "volume": 93280.0}, {"date": "2017-10-23", "close": 33.53, "volume": 68571.0}, {"date": "2017-10-24", "close": 33.18, "volume": 77268.0}, {"date": "2017-10-25", "close": 32.73, "volume": 130940.0}, {"date": "2017-10-26", "close": 31.88, "volume": 150183.0}, {"date": "2017-10-27", "close": 32.01, "volume": 124950.0}, {"date": "2017-10-30", "close": 32.32, "volume": 92810.0}, {"date": "2017-10-31", "close": 32.04, "volume": 51477.0}, {"date": "2017-11-01", "close": 32.09, "volume": 57349.0}, {"date": "2017-11-02", "close": 31.87, "volume": 49609.0}, {"date": "2017-11-03", "close": 31.33, "volume": 184228.0}, {"date": "2017-11-06", "close": 31.95, "volume": 61378.0}, {"date": "2017-11-07", "close": 31.6, "volume": 132501.0}, {"date": "2017-11-08", "close": 31.77, "volume": 126813.0}, {"date": "2017-11-09", "close": 31.42, "volume": 68368.0}, {"date": "2017-11-10", "close": 30.8, "volume": 127520.0}, {"date": "2017-11-13", "close": 30.61, "volume": 149505.0}, {"date": "2017-11-14", "close": 30.47, "volume": 72583.0}, {"date": "2017-11-15", "close": 30.56, "volume": 39948.0}, {"date": "2017-11-16", "close": 30.59, "volume": 94549.0}, {"date": "2017-11-17", "close": 31.07, "volume": 136570.0}, {"date": "2017-11-20", "close": 30.66, "volume": 117532.0}, {"date": "2017-11-21", "close": 31.13, "volume": 75675.0}, {"date": "2017-11-22", "close": 31.74, "volume": 76953.0}, {"date": "2017-11-24", "close": 31.7, "volume": 38849.0}, {"date": "2017-11-27", "close": 31.36, "volume": 97343.0}, {"date": "2017-11-28", "close": 31.53, "volume": 549457.0}, {"date": "2017-11-29", "close": 31.04, "volume": 546074.0}, {"date": "2017-11-30", "close": 31.07, "volume": 526253.0}, {"date": "2017-12-01", "close": 31.07, "volume": 527263.0}, {"date": "2017-12-04", "close": 30.61, "volume": 166302.0}, {"date": "2017-12-05", "close": 30.25, "volume": 268491.0}, {"date": "2017-12-06", "close": 29.76, "volume": 343291.0}, {"date": "2017-12-07", "close": 29.61, "volume": 130408.0}, {"date": "2017-12-08", "close": 29.9, "volume": 119706.0}, {"date": "2017-12-11", "close": 30.23, "volume": 192216.0}, {"date": "2017-12-12", "close": 29.98, "volume": 190194.0}, {"date": "2017-12-13", "close": 31.1, "volume": 540547.0}, {"date": "2017-12-14", "close": 30.9, "volume": 219575.0}, {"date": "2017-12-15", "close": 31.04, "volume": 164889.0}, {"date": "2017-12-18", "close": 31.58, "volume": 490520.0}, {"date": "2017-12-19", "close": 31.37, "volume": 110235.0}, {"date": "2017-12-20", "close": 31.86, "volume": 178574.0}, {"date": "2017-12-21", "close": 31.93, "volume": 131962.0}, {"date": "2017-12-22", "close": 32.12, "volume": 256550.0}, {"date": "2017-12-26", "close": 32.5, "volume": 242121.0}, {"date": "2017-12-27", "close": 32.45, "volume": 123285.0}, {"date": "2017-12-28", "close": 32.46, "volume": 90667.0}, {"date": "2017-12-29", "close": 32.64, "volume": 193226.0}, {"date": "2018-01-02", "close": 33.58, "volume": 222361.0}, {"date": "2018-01-03", "close": 32.82, "volume": 200100.0}, {"date": "2018-01-04", "close": 32.92, "volume": 100550.0}, {"date": "2018-01-05", "close": 32.78, "volume": 59166.0}, {"date": "2018-01-08", "close": 32.58, "volume": 116462.0}, {"date": "2018-01-09", "close": 32.5, "volume": 105043.0}, {"date": "2018-01-10", "close": 32.84, "volume": 94014.0}, {"date": "2018-01-11", "close": 33.05, "volume": 158764.0}, {"date": "2018-01-12", "close": 33.76, "volume": 224546.0}, {"date": "2018-01-16", "close": 33.74, "volume": 240873.0}, {"date": "2018-01-17", "close": 33.4, "volume": 91473.0}, {"date": "2018-01-18", "close": 32.74, "volume": 148026.0}, {"date": "2018-01-19", "close": 33.08, "volume": 91249.0}, {"date": "2018-01-22", "close": 33.01, "volume": 64224.0}, {"date": "2018-01-23", "close": 33.09, "volume": 191842.0}, {"date": "2018-01-24", "close": 33.93, "volume": 317562.0}, {"date": "2018-01-25", "close": 32.93, "volume": 346028.0}, {"date": "2018-01-26", "close": 33.12, "volume": 121736.0}, {"date": "2018-01-29", "close": 32.37, "volume": 212849.0}, {"date": "2018-01-30", "close": 31.96, "volume": 121687.0}, {"date": "2018-01-31", "close": 32.31, "volume": 78618.0}, {"date": "2018-02-01", "close": 32.27, "volume": 50376.0}, {"date": "2018-02-02", "close": 30.86, "volume": 194771.0}, {"date": "2018-02-05", "close": 30.68, "volume": 135782.0}, {"date": "2018-02-06", "close": 30.62, "volume": 177469.0}, {"date": "2018-02-07", "close": 29.62, "volume": 129720.0}, {"date": "2018-02-08", "close": 29.36, "volume": 104338.0}, {"date": "2018-02-09", "close": 28.78, "volume": 179968.0}, {"date": "2018-02-12", "close": 30.04, "volume": 628623.0}, {"date": "2018-02-13", "close": 29.97, "volume": 97102.0}, {"date": "2018-02-14", "close": 31.39, "volume": 179838.0}, {"date": "2018-02-15", "close": 31.81, "volume": 97143.0}, {"date": "2018-02-16", "close": 31.29, "volume": 107614.0}, {"date": "2018-02-20", "close": 30.44, "volume": 322604.0}, {"date": "2018-02-21", "close": 30.28, "volume": 83299.0}, {"date": "2018-02-22", "close": 30.32, "volume": 57471.0}, {"date": "2018-02-23", "close": 30.44, "volume": 81641.0}, {"date": "2018-02-26", "close": 30.91, "volume": 117978.0}, {"date": "2018-02-27", "close": 30.12, "volume": 105898.0}, {"date": "2018-02-28", "close": 29.56, "volume": 68193.0}, {"date": "2018-03-01", "close": 29.73, "volume": 180135.0}, {"date": "2018-03-02", "close": 29.95, "volume": 99507.0}, {"date": "2018-03-05", "close": 29.96, "volume": 69052.0}, {"date": "2018-03-06", "close": 30.67, "volume": 117357.0}, {"date": "2018-03-07", "close": 30.22, "volume": 63722.0}, {"date": "2018-03-08", "close": 30.22, "volume": 46079.0}, {"date": "2018-03-09", "close": 30.45, "volume": 74223.0}, {"date": "2018-03-12", "close": 30.58, "volume": 71046.0}, {"date": "2018-03-13", "close": 30.75, "volume": 64783.0}, {"date": "2018-03-14", "close": 30.54, "volume": 137227.0}, {"date": "2018-03-15", "close": 30.01, "volume": 66799.0}, {"date": "2018-03-16", "close": 29.99, "volume": 56359.0}, {"date": "2018-03-19", "close": 29.68, "volume": 117822.0}, {"date": "2018-03-20", "close": 29.36, "volume": 71624.0}, {"date": "2018-03-21", "close": 30.43, "volume": 183027.0}, {"date": "2018-03-22", "close": 30.09, "volume": 55150.0}, {"date": "2018-03-23", "close": 30.57, "volume": 89142.0}, {"date": "2018-03-26", "close": 30.92, "volume": 82595.0}, {"date": "2018-03-27", "close": 30.48, "volume": 49667.0}, {"date": "2018-03-28", "close": 30.1, "volume": 78234.0}, {"date": "2018-03-29", "close": 30.72, "volume": 58158.0}, {"date": "2018-04-02", "close": 30.7, "volume": 116607.0}, {"date": "2018-04-03", "close": 30.38, "volume": 169164.0}, {"date": "2018-04-04", "close": 30.64, "volume": 104736.0}, {"date": "2018-04-05", "close": 30.76, "volume": 62768.0}, {"date": "2018-04-06", "close": 30.35, "volume": 102009.0}, {"date": "2018-04-09", "close": 29.83, "volume": 142802.0}, {"date": "2018-04-10", "close": 30.43, "volume": 100814.0}, {"date": "2018-04-11", "close": 30.73, "volume": 320320.0}, {"date": "2018-04-12", "close": 30.89, "volume": 76300.0}, {"date": "2018-04-13", "close": 31.17, "volume": 168354.0}, {"date": "2018-04-16", "close": 30.69, "volume": 215770.0}, {"date": "2018-04-17", "close": 31.05, "volume": 74220.0}, {"date": "2018-04-18", "close": 31.78, "volume": 224728.0}, {"date": "2018-04-19", "close": 31.81, "volume": 192699.0}, {"date": "2018-04-20", "close": 31.45, "volume": 492089.0}, {"date": "2018-04-23", "close": 30.76, "volume": 126154.0}, {"date": "2018-04-24", "close": 31.02, "volume": 133948.0}, {"date": "2018-04-25", "close": 30.76, "volume": 82451.0}, {"date": "2018-04-26", "close": 30.91, "volume": 40860.0}, {"date": "2018-04-27", "close": 30.94, "volume": 31351.0}, {"date": "2018-04-30", "close": 30.58, "volume": 87537.0}, {"date": "2018-05-01", "close": 30.37, "volume": 86379.0}, {"date": "2018-05-02", "close": 30.63, "volume": 291951.0}, {"date": "2018-05-03", "close": 30.7, "volume": 92617.0}, {"date": "2018-05-04", "close": 30.86, "volume": 42784.0}, {"date": "2018-05-07", "close": 30.73, "volume": 35784.0}, {"date": "2018-05-08", "close": 30.57, "volume": 92672.0}, {"date": "2018-05-09", "close": 30.57, "volume": 52074.0}, {"date": "2018-05-10", "close": 31.16, "volume": 199926.0}, {"date": "2018-05-11", "close": 31.3, "volume": 120959.0}, {"date": "2018-05-14", "close": 31.0, "volume": 77874.0}, {"date": "2018-05-15", "close": 30.35, "volume": 120978.0}, {"date": "2018-05-16", "close": 30.62, "volume": 75510.0}, {"date": "2018-05-17", "close": 30.7534, "volume": 54849.0}, {"date": "2018-05-18", "close": 30.68, "volume": 67863.0}, {"date": "2018-05-21", "close": 30.75, "volume": 288271.0}, {"date": "2018-05-22", "close": 31.09, "volume": 126361.0}, {"date": "2018-05-23", "close": 31.0, "volume": 42415.0}, {"date": "2018-05-24", "close": 31.13, "volume": 217771.0}, {"date": "2018-05-25", "close": 30.6, "volume": 92301.0}, {"date": "2018-05-29", "close": 30.29, "volume": 84559.0}, {"date": "2018-05-30", "close": 30.44, "volume": 52709.0}, {"date": "2018-05-31", "close": 30.35, "volume": 23134.0}, {"date": "2018-06-01", "close": 30.54, "volume": 41421.0}, {"date": "2018-06-04", "close": 30.22, "volume": 97206.0}, {"date": "2018-06-05", "close": 30.4, "volume": 88741.0}, {"date": "2018-06-06", "close": 30.55, "volume": 102740.0}, {"date": "2018-06-07", "close": 30.52, "volume": 93029.0}, {"date": "2018-06-08", "close": 30.21, "volume": 84145.0}, {"date": "2018-06-11", "close": 30.3, "volume": 233530.0}, {"date": "2018-06-12", "close": 30.13, "volume": 67836.0}, {"date": "2018-06-13", "close": 30.26, "volume": 71715.0}, {"date": "2018-06-14", "close": 30.26, "volume": 174677.0}, {"date": "2018-06-15", "close": 29.57, "volume": 390883.0}, {"date": "2018-06-18", "close": 29.42, "volume": 227745.0}, {"date": "2018-06-19", "close": 28.91, "volume": 94315.0}, {"date": "2018-06-20", "close": 29.03, "volume": 113660.0}, {"date": "2018-06-21", "close": 28.82, "volume": 52088.0}, {"date": "2018-06-22", "close": 29.3, "volume": 80942.0}, {"date": "2018-06-25", "close": 28.96, "volume": 52158.0}, {"date": "2018-06-26", "close": 28.95, "volume": 63419.0}, {"date": "2018-06-27", "close": 28.52, "volume": 77400.0}, {"date": "2018-06-28", "close": 28.35, "volume": 58101.0}, {"date": "2018-06-29", "close": 28.88, "volume": 76219.0}, {"date": "2018-07-02", "close": 28.62, "volume": 38944.0}, {"date": "2018-07-03", "close": 29.11, "volume": 52264.0}, {"date": "2018-07-05", "close": 29.23, "volume": 103290.0}, {"date": "2018-07-06", "close": 29.45, "volume": 87431.0}, {"date": "2018-07-09", "close": 29.58, "volume": 63101.0}, {"date": "2018-07-10", "close": 29.41, "volume": 36811.0}, {"date": "2018-07-11", "close": 28.48, "volume": 103431.0}, {"date": "2018-07-12", "close": 28.85, "volume": 25387.0}, {"date": "2018-07-13", "close": 28.58, "volume": 47858.0}, {"date": "2018-07-16", "close": 28.39, "volume": 96416.0}, {"date": "2018-07-17", "close": 28.28, "volume": 54868.0}, {"date": "2018-07-18", "close": 28.29, "volume": 176149.0}, {"date": "2018-07-19", "close": 27.72, "volume": 307758.0}, {"date": "2018-07-20", "close": 28.09, "volume": 48728.0}, {"date": "2018-07-23", "close": 27.66, "volume": 230092.0}, {"date": "2018-07-24", "close": 28.23, "volume": 58339.0}, {"date": "2018-07-25", "close": 28.39, "volume": 63599.0}, {"date": "2018-07-26", "close": 27.7, "volume": 88620.0}, {"date": "2018-07-27", "close": 27.53, "volume": 57254.0}, {"date": "2018-07-30", "close": 27.34, "volume": 28950.0}, {"date": "2018-07-31", "close": 27.73, "volume": 123863.0}, {"date": "2018-08-01", "close": 27.25, "volume": 45983.0}, {"date": "2018-08-02", "close": 26.9, "volume": 90106.0}, {"date": "2018-08-03", "close": 27.23, "volume": 247116.0}, {"date": "2018-08-06", "close": 26.9, "volume": 70157.0}, {"date": "2018-08-07", "close": 26.84, "volume": 88564.0}, {"date": "2018-08-08", "close": 26.79, "volume": 128469.0}, {"date": "2018-08-09", "close": 26.95, "volume": 85719.0}, {"date": "2018-08-10", "close": 26.52, "volume": 46071.0}, {"date": "2018-08-13", "close": 25.65, "volume": 157039.0}, {"date": "2018-08-14", "close": 25.59, "volume": 62150.0}, {"date": "2018-08-15", "close": 24.13, "volume": 208168.0}, {"date": "2018-08-16", "close": 23.88, "volume": 97685.0}, {"date": "2018-08-17", "close": 24.51, "volume": 108804.0}, {"date": "2018-08-20", "close": 24.8, "volume": 179497.0}, {"date": "2018-08-21", "close": 25.04, "volume": 57368.0}, {"date": "2018-08-22", "close": 25.08, "volume": 38788.0}, {"date": "2018-08-23", "close": 24.17, "volume": 165279.0}, {"date": "2018-08-24", "close": 25.21, "volume": 173887.0}, {"date": "2018-08-27", "close": 25.71, "volume": 124878.0}, {"date": "2018-08-28", "close": 25.17, "volume": 95911.0}, {"date": "2018-08-29", "close": 25.4, "volume": 37086.0}, {"date": "2018-08-30", "close": 24.78, "volume": 74158.0}, {"date": "2018-08-31", "close": 24.67, "volume": 40897.0}, {"date": "2018-09-04", "close": 23.78, "volume": 200192.0}, {"date": "2018-09-05", "close": 23.72, "volume": 50345.0}, {"date": "2018-09-06", "close": 23.84, "volume": 66731.0}, {"date": "2018-09-07", "close": 23.57, "volume": 89118.0}, {"date": "2018-09-10", "close": 23.3, "volume": 367942.0}, {"date": "2018-09-11", "close": 23.2, "volume": 207987.0}, {"date": "2018-09-12", "close": 23.97, "volume": 97965.0}, {"date": "2018-09-13", "close": 23.73, "volume": 82212.0}, {"date": "2018-09-14", "close": 23.6, "volume": 40517.0}, {"date": "2018-09-17", "close": 24.09, "volume": 65333.0}, {"date": "2018-09-18", "close": 24.12, "volume": 61818.0}, {"date": "2018-09-19", "close": 24.75, "volume": 104747.0}, {"date": "2018-09-20", "close": 25.03, "volume": 108424.0}, {"date": "2018-09-21", "close": 24.69, "volume": 218524.0}, {"date": "2018-09-24", "close": 24.5, "volume": 562495.0}, {"date": "2018-09-25", "close": 24.62, "volume": 87817.0}, {"date": "2018-09-26", "close": 24.26, "volume": 140876.0}, {"date": "2018-09-27", "close": 24.13, "volume": 53281.0}, {"date": "2018-09-28", "close": 24.23, "volume": 306099.0}, {"date": "2018-10-01", "close": 24.05, "volume": 179307.0}, {"date": "2018-10-02", "close": 24.23, "volume": 53697.0}, {"date": "2018-10-03", "close": 24.06, "volume": 179475.0}, {"date": "2018-10-04", "close": 24.01, "volume": 73995.0}, {"date": "2018-10-05", "close": 23.93, "volume": 51879.0}, {"date": "2018-10-08", "close": 23.95, "volume": 77600.0}, {"date": "2018-10-09", "close": 23.87, "volume": 36255.0}, {"date": "2018-10-10", "close": 23.655, "volume": 58747.0}, {"date": "2018-10-11", "close": 24.63, "volume": 117837.0}, {"date": "2018-10-12", "close": 24.79, "volume": 180414.0}, {"date": "2018-10-15", "close": 25.16, "volume": 108708.0}, {"date": "2018-10-16", "close": 25.41, "volume": 85492.0}, {"date": "2018-10-17", "close": 25.37, "volume": 55952.0}, {"date": "2018-10-18", "close": 25.12, "volume": 68044.0}, {"date": "2018-10-19", "close": 25.06, "volume": 474343.0}, {"date": "2018-10-22", "close": 24.93, "volume": 278414.0}, {"date": "2018-10-23", "close": 25.2, "volume": 113066.0}, {"date": "2018-10-24", "close": 24.67, "volume": 251417.0}, {"date": "2018-10-25", "close": 24.12, "volume": 60020.0}, {"date": "2018-10-26", "close": 23.91, "volume": 74927.0}, {"date": "2018-10-29", "close": 23.57, "volume": 65877.0}, {"date": "2018-10-30", "close": 23.5, "volume": 61706.0}, {"date": "2018-10-31", "close": 23.07, "volume": 81839.0}, {"date": "2018-11-01", "close": 23.97, "volume": 80267.0}, {"date": "2018-11-02", "close": 24.11, "volume": 63709.0}, {"date": "2018-11-05", "close": 24.08, "volume": 33789.0}, {"date": "2018-11-06", "close": 23.75, "volume": 29758.0}, {"date": "2018-11-07", "close": 23.65, "volume": 81244.0}, {"date": "2018-11-08", "close": 23.62, "volume": 43140.0}, {"date": "2018-11-09", "close": 23.35, "volume": 92721.0}, {"date": "2018-11-12", "close": 22.61, "volume": 94809.0}, {"date": "2018-11-13", "close": 22.47, "volume": 92353.0}, {"date": "2018-11-14", "close": 23.11, "volume": 77696.0}, {"date": "2018-11-15", "close": 23.4, "volume": 60842.0}, {"date": "2018-11-16", "close": 23.9, "volume": 47983.0}, {"date": "2018-11-19", "close": 23.9, "volume": 411040.0}, {"date": "2018-11-20", "close": 23.56, "volume": 55233.0}, {"date": "2018-11-21", "close": 24.23, "volume": 76961.0}, {"date": "2018-11-23", "close": 23.37, "volume": 41520.0}, {"date": "2018-11-26", "close": 23.17, "volume": 45458.0}, {"date": "2018-11-27", "close": 22.82, "volume": 51380.0}, {"date": "2018-11-28", "close": 23.45, "volume": 59268.0}, {"date": "2018-11-29", "close": 23.37, "volume": 38856.0}, {"date": "2018-11-30", "close": 23.05, "volume": 58237.0}, {"date": "2018-12-03", "close": 23.42, "volume": 34116.0}, {"date": "2018-12-04", "close": 23.56, "volume": 67818.0}, {"date": "2018-12-06", "close": 23.56, "volume": 52501.0}, {"date": "2018-12-07", "close": 23.88, "volume": 752943.0}, {"date": "2018-12-10", "close": 23.87, "volume": 56571.0}, {"date": "2018-12-11", "close": 23.81, "volume": 48913.0}, {"date": "2018-12-12", "close": 24.34, "volume": 80570.0}, {"date": "2018-12-13", "close": 24.51, "volume": 42037.0}, {"date": "2018-12-14", "close": 24.6, "volume": 62305.0}, {"date": "2018-12-17", "close": 24.79, "volume": 91742.0}, {"date": "2018-12-18", "close": 25.46, "volume": 276302.0}, {"date": "2018-12-19", "close": 24.38, "volume": 213727.0}, {"date": "2018-12-20", "close": 25.24, "volume": 152122.0}, {"date": "2018-12-21", "close": 24.74, "volume": 515386.0}, {"date": "2018-12-24", "close": 25.21, "volume": 58354.0}, {"date": "2018-12-26", "close": 25.28, "volume": 182998.0}, {"date": "2018-12-27", "close": 25.39, "volume": 83857.0}, {"date": "2018-12-28", "close": 24.96, "volume": 171174.0}, {"date": "2018-12-31", "close": 25.02, "volume": 335583.0}, {"date": "2019-01-02", "close": 25.17, "volume": 85218.0}, {"date": "2019-01-03", "close": 25.87, "volume": 202230.0}, {"date": "2019-01-04", "close": 26.0, "volume": 157330.0}, {"date": "2019-01-07", "close": 25.9, "volume": 167742.0}, {"date": "2019-01-08", "close": 26.07, "volume": 50564.0}, {"date": "2019-01-09", "close": 26.51, "volume": 97671.0}, {"date": "2019-01-10", "close": 26.18, "volume": 88201.0}, {"date": "2019-01-11", "close": 25.97, "volume": 179882.0}, {"date": "2019-01-14", "close": 25.75, "volume": 128771.0}, {"date": "2019-01-15", "close": 25.19, "volume": 200725.0}, {"date": "2019-01-16", "close": 25.19, "volume": 37103.0}, {"date": "2019-01-17", "close": 25.14, "volume": 73098.0}, {"date": "2019-01-18", "close": 24.73, "volume": 120732.0}, {"date": "2019-01-22", "close": 24.52, "volume": 167553.0}, {"date": "2019-01-23", "close": 24.53, "volume": 49776.0}, {"date": "2019-01-24", "close": 24.52, "volume": 42696.0}, {"date": "2019-01-25", "close": 25.49, "volume": 84605.0}, {"date": "2019-01-28", "close": 25.75, "volume": 219586.0}, {"date": "2019-01-29", "close": 26.19, "volume": 104608.0}, {"date": "2019-01-30", "close": 26.77, "volume": 208727.0}, {"date": "2019-01-31", "close": 27.14, "volume": 140419.0}, {"date": "2019-02-01", "close": 26.88, "volume": 88083.0}, {"date": "2019-02-04", "close": 26.98, "volume": 87644.0}, {"date": "2019-02-05", "close": 27.15, "volume": 50556.0}, {"date": "2019-02-06", "close": 26.84, "volume": 130949.0}, {"date": "2019-02-07", "close": 26.52, "volume": 72788.0}, {"date": "2019-02-08", "close": 26.84, "volume": 86400.0}, {"date": "2019-02-11", "close": 26.35, "volume": 63544.0}, {"date": "2019-02-12", "close": 26.33, "volume": 154124.0}, {"date": "2019-02-13", "close": 26.13, "volume": 58321.0}, {"date": "2019-02-14", "close": 26.45, "volume": 71304.0}, {"date": "2019-02-15", "close": 26.79, "volume": 75166.0}, {"date": "2019-02-19", "close": 27.67, "volume": 214741.0}, {"date": "2019-02-20", "close": 27.63, "volume": 180095.0}, {"date": "2019-02-21", "close": 27.45, "volume": 138847.0}, {"date": "2019-02-22", "close": 27.65, "volume": 157216.0}, {"date": "2019-02-25", "close": 27.72, "volume": 60529.0}, {"date": "2019-02-26", "close": 27.67, "volume": 70306.0}, {"date": "2019-02-27", "close": 27.27, "volume": 220815.0}, {"date": "2019-02-28", "close": 26.88, "volume": 53515.0}, {"date": "2019-03-01", "close": 26.01, "volume": 109416.0}, {"date": "2019-03-04", "close": 26.12, "volume": 149121.0}, {"date": "2019-03-05", "close": 26.22, "volume": 193640.0}, {"date": "2019-03-06", "close": 25.76, "volume": 125519.0}, {"date": "2019-03-07", "close": 25.77, "volume": 46292.0}, {"date": "2019-03-08", "close": 26.27, "volume": 66663.0}, {"date": "2019-03-11", "close": 26.21, "volume": 127180.0}, {"date": "2019-03-12", "close": 26.66, "volume": 89479.0}, {"date": "2019-03-13", "close": 26.87, "volume": 86118.0}, {"date": "2019-03-14", "close": 26.28, "volume": 164514.0}, {"date": "2019-03-15", "close": 26.61, "volume": 42728.0}, {"date": "2019-03-18", "close": 26.53, "volume": 50200.0}, {"date": "2019-03-19", "close": 26.61, "volume": 95830.0}, {"date": "2019-03-20", "close": 27.13, "volume": 111881.0}, {"date": "2019-03-21", "close": 27.29, "volume": 67063.0}, {"date": "2019-03-22", "close": 27.2, "volume": 54425.0}, {"date": "2019-03-25", "close": 27.71, "volume": 105906.0}, {"date": "2019-03-26", "close": 27.56, "volume": 76886.0}, {"date": "2019-03-27", "close": 27.22, "volume": 75326.0}, {"date": "2019-03-28", "close": 26.62, "volume": 104957.0}, {"date": "2019-03-29", "close": 26.4, "volume": 77002.0}, {"date": "2019-04-01", "close": 26.01, "volume": 1206173.0}, {"date": "2019-04-02", "close": 26.02, "volume": 175294.0}, {"date": "2019-04-03", "close": 26.05, "volume": 96939.0}, {"date": "2019-04-04", "close": 26.53, "volume": 128599.0}, {"date": "2019-04-05", "close": 26.44, "volume": 84533.0}, {"date": "2019-04-08", "close": 26.67, "volume": 110994.0}, {"date": "2019-04-09", "close": 26.54, "volume": 73066.0}, {"date": "2019-04-10", "close": 26.4, "volume": 64356.0}, {"date": "2019-04-11", "close": 25.79, "volume": 95418.0}, {"date": "2019-04-12", "close": 25.65, "volume": 62204.0}, {"date": "2019-04-15", "close": 25.56, "volume": 106568.0}, {"date": "2019-04-16", "close": 25.35, "volume": 43673.0}, {"date": "2019-04-17", "close": 24.94, "volume": 81298.0}, {"date": "2019-04-18", "close": 24.65, "volume": 107995.0}, {"date": "2019-04-22", "close": 24.37, "volume": 99075.0}, {"date": "2019-04-23", "close": 24.18, "volume": 142332.0}, {"date": "2019-04-24", "close": 24.17, "volume": 267792.0}, {"date": "2019-04-25", "close": 24.04, "volume": 60118.0}, {"date": "2019-04-26", "close": 24.76, "volume": 85475.0}, {"date": "2019-04-29", "close": 24.31, "volume": 96114.0}, {"date": "2019-04-30", "close": 24.46, "volume": 45744.0}, {"date": "2019-05-01", "close": 24.02, "volume": 93627.0}, {"date": "2019-05-02", "close": 23.46, "volume": 195397.0}, {"date": "2019-05-03", "close": 23.8, "volume": 83906.0}, {"date": "2019-05-06", "close": 23.75, "volume": 116701.0}, {"date": "2019-05-07", "close": 24.04, "volume": 57610.0}, {"date": "2019-05-08", "close": 23.575, "volume": 86616.0}, {"date": "2019-05-09", "close": 23.05, "volume": 88236.0}, {"date": "2019-05-10", "close": 22.88, "volume": 333300.0}, {"date": "2019-05-13", "close": 23.1, "volume": 106171.0}, {"date": "2019-05-14", "close": 22.94, "volume": 110852.0}, {"date": "2019-05-15", "close": 22.95, "volume": 71674.0}, {"date": "2019-05-16", "close": 22.51, "volume": 231850.0}, {"date": "2019-05-17", "close": 22.59, "volume": 66828.0}, {"date": "2019-05-20", "close": 22.39, "volume": 88373.0}, {"date": "2019-05-21", "close": 22.42, "volume": 149004.0}, {"date": "2019-05-22", "close": 22.0, "volume": 80815.0}, {"date": "2019-05-23", "close": 22.04, "volume": 537745.0}, {"date": "2019-05-24", "close": 22.31, "volume": 284773.0}, {"date": "2019-05-28", "close": 21.98, "volume": 152557.0}, {"date": "2019-05-29", "close": 22.05, "volume": 79255.0}, {"date": "2019-05-30", "close": 22.44, "volume": 150960.0}, {"date": "2019-05-31", "close": 23.05, "volume": 180277.0}, {"date": "2019-06-03", "close": 23.88, "volume": 563721.0}, {"date": "2019-06-04", "close": 23.96, "volume": 256139.0}, {"date": "2019-06-05", "close": 23.98, "volume": 138973.0}, {"date": "2019-06-06", "close": 24.09, "volume": 107154.0}, {"date": "2019-06-07", "close": 24.2, "volume": 176297.0}, {"date": "2019-06-10", "close": 23.9, "volume": 208505.0}, {"date": "2019-06-11", "close": 24.24, "volume": 48122.0}, {"date": "2019-06-12", "close": 24.5, "volume": 105587.0}, {"date": "2019-06-13", "close": 24.84, "volume": 77113.0}, {"date": "2019-06-14", "close": 24.75, "volume": 173369.0}, {"date": "2019-06-17", "close": 24.94, "volume": 48607.0}, {"date": "2019-06-18", "close": 25.09, "volume": 129542.0}, {"date": "2019-06-19", "close": 25.29, "volume": 82088.0}, {"date": "2019-06-20", "close": 26.4, "volume": 760257.0}, {"date": "2019-06-21", "close": 26.42, "volume": 1635979.0}, {"date": "2019-06-24", "close": 27.21, "volume": 547479.0}, {"date": "2019-06-25", "close": 27.09, "volume": 417848.0}, {"date": "2019-06-26", "close": 26.97, "volume": 200644.0}, {"date": "2019-06-27", "close": 26.65, "volume": 159271.0}, {"date": "2019-06-28", "close": 26.81, "volume": 127127.0}, {"date": "2019-07-01", "close": 25.81, "volume": 138715.0}, {"date": "2019-07-02", "close": 26.64, "volume": 252806.0}, {"date": "2019-07-03", "close": 26.59, "volume": 105672.0}, {"date": "2019-07-05", "close": 26.34, "volume": 160951.0}, {"date": "2019-07-08", "close": 26.11, "volume": 127442.0}, {"date": "2019-07-09", "close": 25.97, "volume": 277259.0}, {"date": "2019-07-10", "close": 26.42, "volume": 264157.0}, {"date": "2019-07-11", "close": 26.1, "volume": 160264.0}, {"date": "2019-07-12", "close": 26.32, "volume": 121491.0}, {"date": "2019-07-15", "close": 26.37, "volume": 174703.0}, {"date": "2019-07-16", "close": 27.07, "volume": 586477.0}, {"date": "2019-07-17", "close": 28.32, "volume": 658970.0}, {"date": "2019-07-18", "close": 29.2, "volume": 899734.0}, {"date": "2019-07-19", "close": 28.63, "volume": 1117499.0}, {"date": "2019-07-22", "close": 29.08, "volume": 771852.0}, {"date": "2019-07-23", "close": 28.7, "volume": 559516.0}, {"date": "2019-07-24", "close": 29.5, "volume": 416053.0}, {"date": "2019-07-25", "close": 28.65, "volume": 447712.0}, {"date": "2019-07-26", "close": 28.42, "volume": 290875.0}, {"date": "2019-07-29", "close": 28.75, "volume": 284012.0}, {"date": "2019-07-30", "close": 28.59, "volume": 391030.0}, {"date": "2019-07-31", "close": 27.27, "volume": 757156.0}, {"date": "2019-08-01", "close": 28.24, "volume": 623715.0}, {"date": "2019-08-02", "close": 27.64, "volume": 381877.0}, {"date": "2019-08-05", "close": 28.33, "volume": 630531.0}, {"date": "2019-08-06", "close": 28.5, "volume": 542079.0}, {"date": "2019-08-07", "close": 28.96, "volume": 1059227.0}, {"date": "2019-08-08", "close": 29.79, "volume": 1575837.0}, {"date": "2019-08-09", "close": 29.46, "volume": 528433.0}, {"date": "2019-08-12", "close": 29.36, "volume": 387334.0}, {"date": "2019-08-13", "close": 28.59, "volume": 855123.0}, {"date": "2019-08-14", "close": 28.39, "volume": 563780.0}, {"date": "2019-08-15", "close": 28.58, "volume": 298408.0}, {"date": "2019-08-16", "close": 28.2, "volume": 344624.0}, {"date": "2019-08-19", "close": 27.87, "volume": 463310.0}, {"date": "2019-08-20", "close": 28.71, "volume": 283008.0}, {"date": "2019-08-21", "close": 28.84, "volume": 194023.0}, {"date": "2019-08-22", "close": 28.61, "volume": 195841.0}, {"date": "2019-08-23", "close": 29.74, "volume": 503180.0}, {"date": "2019-08-26", "close": 29.75, "volume": 506699.0}, {"date": "2019-08-27", "close": 31.16, "volume": 899064.0}, {"date": "2019-08-28", "close": 31.35, "volume": 728255.0}, {"date": "2019-08-29", "close": 30.69, "volume": 744042.0}, {"date": "2019-08-30", "close": 30.87, "volume": 373615.0}, {"date": "2019-09-03", "close": 31.8, "volume": 717344.0}, {"date": "2019-09-04", "close": 32.22, "volume": 720043.0}, {"date": "2019-09-05", "close": 30.75, "volume": 954923.0}, {"date": "2019-09-06", "close": 29.84, "volume": 486588.0}, {"date": "2019-09-09", "close": 29.27, "volume": 448352.0}, {"date": "2019-09-10", "close": 29.45, "volume": 332245.0}, {"date": "2019-09-11", "close": 29.86, "volume": 291374.0}, {"date": "2019-09-12", "close": 29.5, "volume": 363789.0}, {"date": "2019-09-13", "close": 28.65, "volume": 432583.0}, {"date": "2019-09-16", "close": 29.14, "volume": 244707.0}, {"date": "2019-09-17", "close": 29.8, "volume": 186257.0}, {"date": "2019-09-18", "close": 29.2, "volume": 283035.0}, {"date": "2019-09-19", "close": 29.4, "volume": 92599.0}, {"date": "2019-09-20", "close": 29.91, "volume": 250906.0}, {"date": "2019-09-23", "close": 30.8, "volume": 486211.0}, {"date": "2019-09-24", "close": 31.2, "volume": 339089.0}, {"date": "2019-09-25", "close": 29.87, "volume": 347048.0}, {"date": "2019-09-26", "close": 29.66, "volume": 193689.0}, {"date": "2019-09-27", "close": 29.1, "volume": 165952.0}, {"date": "2019-09-30", "close": 28.11, "volume": 357581.0}, {"date": "2019-10-01", "close": 28.22, "volume": 160362.0}, {"date": "2019-10-02", "close": 28.41, "volume": 160003.0}, {"date": "2019-10-03", "close": 28.31, "volume": 177947.0}, {"date": "2019-10-04", "close": 28.87, "volume": 157979.0}, {"date": "2019-10-07", "close": 28.54, "volume": 105975.0}, {"date": "2019-10-08", "close": 29.19, "volume": 154267.0}, {"date": "2019-10-09", "close": 28.73, "volume": 160343.0}, {"date": "2019-10-10", "close": 28.95, "volume": 129174.0}, {"date": "2019-10-11", "close": 28.19, "volume": 209355.0}, {"date": "2019-10-14", "close": 28.3, "volume": 90466.0}, {"date": "2019-10-15", "close": 27.49, "volume": 541693.0}, {"date": "2019-10-16", "close": 28.06, "volume": 140543.0}, {"date": "2019-10-17", "close": 28.73, "volume": 173706.0}, {"date": "2019-10-18", "close": 28.79, "volume": 39524.0}, {"date": "2019-10-21", "close": 28.45, "volume": 117590.0}, {"date": "2019-10-22", "close": 28.53, "volume": 110611.0}, {"date": "2019-10-23", "close": 28.54, "volume": 86194.0}, {"date": "2019-10-24", "close": 29.21, "volume": 177914.0}, {"date": "2019-10-25", "close": 29.79, "volume": 335307.0}, {"date": "2019-10-28", "close": 29.13, "volume": 160419.0}, {"date": "2019-10-29", "close": 29.34, "volume": 87741.0}, {"date": "2019-10-30", "close": 29.7, "volume": 112773.0}, {"date": "2019-10-31", "close": 30.37, "volume": 271962.0}, {"date": "2019-11-01", "close": 30.62, "volume": 156384.0}, {"date": "2019-11-04", "close": 30.24, "volume": 288604.0}, {"date": "2019-11-05", "close": 29.82, "volume": 167327.0}, {"date": "2019-11-06", "close": 30.03, "volume": 110995.0}, {"date": "2019-11-07", "close": 29.51, "volume": 227093.0}, {"date": "2019-11-08", "close": 29.45, "volume": 163172.0}, {"date": "2019-11-11", "close": 29.54, "volume": 93296.0}, {"date": "2019-11-12", "close": 29.58, "volume": 193139.0}, {"date": "2019-11-13", "close": 29.79, "volume": 102782.0}, {"date": "2019-11-14", "close": 29.79, "volume": 84511.0}, {"date": "2019-11-15", "close": 29.62, "volume": 65533.0}, {"date": "2019-11-18", "close": 30.3, "volume": 199328.0}, {"date": "2019-11-19", "close": 30.09, "volume": 79142.0}, {"date": "2019-11-20", "close": 30.12, "volume": 95616.0}, {"date": "2019-11-21", "close": 29.38, "volume": 117467.0}, {"date": "2019-11-22", "close": 29.11, "volume": 211423.0}, {"date": "2019-11-25", "close": 28.79, "volume": 169982.0}, {"date": "2019-11-26", "close": 29.49, "volume": 119142.0}, {"date": "2019-11-27", "close": 29.13, "volume": 187349.0}, {"date": "2019-11-29", "close": 29.7, "volume": 72072.0}, {"date": "2019-12-02", "close": 29.79, "volume": 155404.0}, {"date": "2019-12-03", "close": 30.6, "volume": 186866.0}, {"date": "2019-12-04", "close": 30.63, "volume": 207197.0}, {"date": "2019-12-05", "close": 30.94, "volume": 192145.0}, {"date": "2019-12-06", "close": 29.95, "volume": 254626.0}, {"date": "2019-12-09", "close": 29.87, "volume": 188768.0}, {"date": "2019-12-10", "close": 30.1999, "volume": 176695.0}, {"date": "2019-12-11", "close": 30.91, "volume": 304376.0}, {"date": "2019-12-12", "close": 30.95, "volume": 232268.0}, {"date": "2019-12-13", "close": 31.29, "volume": 121910.0}, {"date": "2019-12-16", "close": 31.1275, "volume": 183022.0}, {"date": "2019-12-17", "close": 30.87, "volume": 168570.0}, {"date": "2019-12-18", "close": 31.07, "volume": 102592.0}, {"date": "2019-12-19", "close": 30.94, "volume": 81499.0}, {"date": "2019-12-20", "close": 30.42, "volume": 190198.0}, {"date": "2019-12-23", "close": 31.74, "volume": 333106.0}, {"date": "2019-12-24", "close": 32.84, "volume": 478488.0}, {"date": "2019-12-26", "close": 33.32, "volume": 488781.0}, {"date": "2019-12-27", "close": 32.86, "volume": 300253.0}, {"date": "2019-12-30", "close": 33.2, "volume": 314010.0}, {"date": "2019-12-31", "close": 33.18, "volume": 232179.0}, {"date": "2020-01-02", "close": 32.94, "volume": 290354.0}, {"date": "2020-01-03", "close": 32.69, "volume": 197563.0}, {"date": "2020-01-06", "close": 32.32, "volume": 372413.0}, {"date": "2020-01-07", "close": 32.6, "volume": 209971.0}, {"date": "2020-01-08", "close": 31.39, "volume": 542589.0}, {"date": "2020-01-09", "close": 30.84, "volume": 252498.0}, {"date": "2020-01-10", "close": 31.2, "volume": 378286.0}, {"date": "2020-01-13", "close": 30.78, "volume": 168308.0}, {"date": "2020-01-14", "close": 31.15, "volume": 224810.0}, {"date": "2020-01-15", "close": 31.61, "volume": 234531.0}, {"date": "2020-01-16", "close": 31.55, "volume": 151711.0}, {"date": "2020-01-17", "close": 31.07, "volume": 193851.0}, {"date": "2020-01-21", "close": 31.28, "volume": 227199.0}, {"date": "2020-01-22", "close": 31.44, "volume": 123365.0}, {"date": "2020-01-23", "close": 31.28, "volume": 105692.0}, {"date": "2020-01-24", "close": 31.78, "volume": 191147.0}, {"date": "2020-01-27", "close": 31.13, "volume": 226068.0}, {"date": "2020-01-28", "close": 30.29, "volume": 292851.0}, {"date": "2020-01-29", "close": 30.87, "volume": 98686.0}, {"date": "2020-01-30", "close": 30.88, "volume": 152373.0}, {"date": "2020-01-31", "close": 31.1, "volume": 196803.0}, {"date": "2020-02-03", "close": 30.49, "volume": 210594.0}, {"date": "2020-02-04", "close": 30.13, "volume": 290942.0}, {"date": "2020-02-05", "close": 30.41, "volume": 116227.0}, {"date": "2020-02-06", "close": 31.24, "volume": 120660.0}, {"date": "2020-02-07", "close": 30.6, "volume": 144708.0}, {"date": "2020-02-10", "close": 30.73, "volume": 90347.0}, {"date": "2020-02-11", "close": 30.95, "volume": 110738.0}, {"date": "2020-02-12", "close": 30.46, "volume": 124749.0}, {"date": "2020-02-13", "close": 30.62, "volume": 105127.0}, {"date": "2020-02-14", "close": 30.82, "volume": 90413.0}, {"date": "2020-02-18", "close": 31.97, "volume": 426371.0}, {"date": "2020-02-19", "close": 32.69, "volume": 403041.0}, {"date": "2020-02-20", "close": 32.56, "volume": 333175.0}, {"date": "2020-02-21", "close": 33.11, "volume": 379314.0}, {"date": "2020-02-24", "close": 32.59, "volume": 646059.0}, {"date": "2020-02-25", "close": 31.75, "volume": 424614.0}, {"date": "2020-02-26", "close": 31.63, "volume": 703766.0}, {"date": "2020-02-27", "close": 29.63, "volume": 729240.0}, {"date": "2020-02-28", "close": 27.23, "volume": 1225117.0}, {"date": "2020-03-02", "close": 28.45, "volume": 317145.0}, {"date": "2020-03-03", "close": 29.29, "volume": 811840.0}, {"date": "2020-03-04", "close": 29.5, "volume": 292802.0}, {"date": "2020-03-05", "close": 29.79, "volume": 273637.0}, {"date": "2020-03-06", "close": 29.13, "volume": 277934.0}, {"date": "2020-03-09", "close": 27.01, "volume": 558558.0}, {"date": "2020-03-10", "close": 27.44, "volume": 540400.0}, {"date": "2020-03-11", "close": 25.62, "volume": 346541.0}, {"date": "2020-03-12", "close": 22.45, "volume": 493273.0}, {"date": "2020-03-13", "close": 18.61, "volume": 744991.0}, {"date": "2020-03-16", "close": 21.03, "volume": 941165.0}, {"date": "2020-03-17", "close": 23.33, "volume": 508711.0}, {"date": "2020-03-18", "close": 20.53, "volume": 394833.0}, {"date": "2020-03-19", "close": 20.5, "volume": 547915.0}, {"date": "2020-03-20", "close": 21.06, "volume": 286844.0}, {"date": "2020-03-23", "close": 22.12, "volume": 381761.0}, {"date": "2020-03-24", "close": 25.72, "volume": 508107.0}, {"date": "2020-03-25", "close": 26.29, "volume": 287936.0}, {"date": "2020-03-26", "close": 26.22, "volume": 453765.0}, {"date": "2020-03-27", "close": 24.48, "volume": 205080.0}, {"date": "2020-03-30", "close": 24.09, "volume": 308765.0}, {"date": "2020-03-31", "close": 23.85, "volume": 128762.0}, {"date": "2020-04-01", "close": 23.45, "volume": 154337.0}, {"date": "2020-04-02", "close": 24.52, "volume": 256109.0}, {"date": "2020-04-03", "close": 23.8, "volume": 145270.0}, {"date": "2020-04-06", "close": 25.04, "volume": 218511.0}, {"date": "2020-04-07", "close": 25.4, "volume": 331502.0}, {"date": "2020-04-08", "close": 25.51, "volume": 121943.0}, {"date": "2020-04-09", "close": 27.62, "volume": 397366.0}, {"date": "2020-04-13", "close": 29.33, "volume": 530454.0}, {"date": "2020-04-14", "close": 29.48, "volume": 1070377.0}, {"date": "2020-04-15", "close": 28.47, "volume": 352606.0}, {"date": "2020-04-16", "close": 29.09, "volume": 270736.0}, {"date": "2020-04-17", "close": 28.33, "volume": 437189.0}, {"date": "2020-04-20", "close": 28.93, "volume": 270856.0}, {"date": "2020-04-21", "close": 28.77, "volume": 255226.0}, {"date": "2020-04-22", "close": 30.34, "volume": 294871.0}, {"date": "2020-04-23", "close": 31.05, "volume": 740750.0}, {"date": "2020-04-24", "close": 31.21, "volume": 305453.0}, {"date": "2020-04-27", "close": 31.46, "volume": 278791.0}, {"date": "2020-04-28", "close": 31.52, "volume": 261376.0}, {"date": "2020-04-29", "close": 32.59, "volume": 406231.0}, {"date": "2020-04-30", "close": 30.99, "volume": 320816.0}, {"date": "2020-05-01", "close": 31.98, "volume": 270091.0}, {"date": "2020-05-04", "close": 32.31, "volume": 305668.0}, {"date": "2020-05-05", "close": 32.7, "volume": 275005.0}, {"date": "2020-05-06", "close": 31.77, "volume": 193388.0}, {"date": "2020-05-07", "close": 33.1, "volume": 482261.0}, {"date": "2020-05-08", "close": 33.17, "volume": 392765.0}, {"date": "2020-05-11", "close": 32.27, "volume": 449677.0}, {"date": "2020-05-12", "close": 31.95, "volume": 388494.0}, {"date": "2020-05-13", "close": 32.18, "volume": 463775.0}, {"date": "2020-05-14", "close": 32.86, "volume": 373619.0}, {"date": "2020-05-15", "close": 35.17, "volume": 1459887.0}, {"date": "2020-05-18", "close": 35.98, "volume": 1451667.0}, {"date": "2020-05-19", "close": 36.91, "volume": 1054600.0}, {"date": "2020-05-20", "close": 37.4, "volume": 929886.0}, {"date": "2020-05-21", "close": 36.08, "volume": 716708.0}, {"date": "2020-05-22", "close": 36.01, "volume": 475068.0}, {"date": "2020-05-26", "close": 34.7, "volume": 575336.0}, {"date": "2020-05-27", "close": 34.74, "volume": 740818.0}, {"date": "2020-05-28", "close": 35.1, "volume": 484992.0}, {"date": "2020-05-29", "close": 36.17, "volume": 898317.0}, {"date": "2020-06-01", "close": 37.53, "volume": 635887.0}, {"date": "2020-06-02", "close": 35.76, "volume": 869340.0}, {"date": "2020-06-03", "close": 34.5, "volume": 743597.0}, {"date": "2020-06-04", "close": 34.69, "volume": 486024.0}, {"date": "2020-06-05", "close": 33.84, "volume": 628255.0}, {"date": "2020-06-08", "close": 34.51, "volume": 555630.0}, {"date": "2020-06-09", "close": 34.24, "volume": 272142.0}, {"date": "2020-06-10", "close": 36.21, "volume": 679186.0}, {"date": "2020-06-11", "close": 33.52, "volume": 943803.0}, {"date": "2020-06-12", "close": 33.82, "volume": 454787.0}, {"date": "2020-06-15", "close": 34.28, "volume": 514430.0}, {"date": "2020-06-16", "close": 33.47, "volume": 408557.0}, {"date": "2020-06-17", "close": 33.6, "volume": 327075.0}, {"date": "2020-06-18", "close": 32.97, "volume": 191533.0}, {"date": "2020-06-19", "close": 33.98, "volume": 432231.0}, {"date": "2020-06-22", "close": 35.55, "volume": 799905.0}, {"date": "2020-06-23", "close": 36.2, "volume": 410447.0}, {"date": "2020-06-24", "close": 35.04, "volume": 620066.0}, {"date": "2020-06-25", "close": 35.41, "volume": 252811.0}, {"date": "2020-06-26", "close": 35.46, "volume": 280355.0}, {"date": "2020-06-29", "close": 35.67, "volume": 213751.0}, {"date": "2020-06-30", "close": 37.02, "volume": 566734.0}, {"date": "2020-07-01", "close": 36.78, "volume": 635860.0}, {"date": "2020-07-02", "close": 36.22, "volume": 510770.0}, {"date": "2020-07-06", "close": 36.88, "volume": 546532.0}, {"date": "2020-07-07", "close": 37.58, "volume": 869347.0}, {"date": "2020-07-08", "close": 39.26, "volume": 1208406.0}, {"date": "2020-07-09", "close": 39.39, "volume": 1152146.0}, {"date": "2020-07-10", "close": 39.47, "volume": 427104.0}, {"date": "2020-07-13", "close": 38.52, "volume": 747571.0}, {"date": "2020-07-14", "close": 39.65, "volume": 424660.0}, {"date": "2020-07-15", "close": 40.42, "volume": 625702.0}, {"date": "2020-07-16", "close": 39.57, "volume": 464217.0}, {"date": "2020-07-17", "close": 41.14, "volume": 938489.0}, {"date": "2020-07-20", "close": 43.14, "volume": 954119.0}, {"date": "2020-07-21", "close": 44.57, "volume": 1807649.0}, {"date": "2020-07-22", "close": 46.75, "volume": 1872481.0}, {"date": "2020-07-23", "close": 45.5, "volume": 1455442.0}, {"date": "2020-07-24", "close": 46.91, "volume": 1167750.0}, {"date": "2020-07-27", "close": 49.99, "volume": 2366835.0}, {"date": "2020-07-28", "close": 49.24, "volume": 1216279.0}, {"date": "2020-07-29", "close": 49.11, "volume": 1066889.0}, {"date": "2020-07-30", "close": 47.34, "volume": 913977.0}, {"date": "2020-07-31", "close": 48.34, "volume": 658619.0}, {"date": "2020-08-03", "close": 48.2, "volume": 820316.0}, {"date": "2020-08-04", "close": 50.5, "volume": 1023414.0}, {"date": "2020-08-05", "close": 51.53, "volume": 1214526.0}, {"date": "2020-08-06", "close": 51.47, "volume": 1391546.0}, {"date": "2020-08-07", "close": 49.34, "volume": 991578.0}, {"date": "2020-08-10", "close": 49.57, "volume": 1065432.0}, {"date": "2020-08-11", "close": 44.8, "volume": 1899604.0}, {"date": "2020-08-12", "close": 45.75, "volume": 845232.0}, {"date": "2020-08-13", "close": 47.85, "volume": 809910.0}, {"date": "2020-08-14", "close": 47.17, "volume": 555749.0}, {"date": "2020-08-17", "close": 49.35, "volume": 582666.0}, {"date": "2020-08-18", "close": 48.86, "volume": 620169.0}, {"date": "2020-08-19", "close": 47.23, "volume": 598526.0}, {"date": "2020-08-20", "close": 48.03, "volume": 539383.0}, {"date": "2020-08-21", "close": 46.74, "volume": 536247.0}, {"date": "2020-08-24", "close": 46.24, "volume": 414971.0}, {"date": "2020-08-25", "close": 46.35, "volume": 396223.0}, {"date": "2020-08-26", "close": 47.81, "volume": 418159.0}, {"date": "2020-08-27", "close": 47.16, "volume": 512138.0}, {"date": "2020-08-28", "close": 49.07, "volume": 847277.0}, {"date": "2020-08-31", "close": 49.65, "volume": 583195.0}, {"date": "2020-09-01", "close": 49.57, "volume": 862497.0}, {"date": "2020-09-02", "close": 48.66, "volume": 546312.0}, {"date": "2020-09-03", "close": 47.99, "volume": 412119.0}, {"date": "2020-09-04", "close": 47.86, "volume": 512948.0}, {"date": "2020-09-08", "close": 46.75, "volume": 434186.0}, {"date": "2020-09-09", "close": 48.62, "volume": 422103.0}, {"date": "2020-09-10", "close": 47.79, "volume": 466752.0}, {"date": "2020-09-11", "close": 47.31, "volume": 281397.0}, {"date": "2020-09-14", "close": 48.62, "volume": 331679.0}, {"date": "2020-09-15", "close": 48.54, "volume": 443868.0}, {"date": "2020-09-16", "close": 48.53, "volume": 234840.0}, {"date": "2020-09-17", "close": 47.96, "volume": 284075.0}, {"date": "2020-09-18", "close": 47.09, "volume": 280417.0}, {"date": "2020-09-21", "close": 44.52, "volume": 1098943.0}, {"date": "2020-09-22", "close": 44.61, "volume": 330604.0}, {"date": "2020-09-23", "close": 41.22, "volume": 1054558.0}, {"date": "2020-09-24", "close": 42.94, "volume": 766420.0}, {"date": "2020-09-25", "close": 42.35, "volume": 336836.0}, {"date": "2020-09-28", "close": 42.84, "volume": 339990.0}, {"date": "2020-09-29", "close": 43.46, "volume": 369549.0}, {"date": "2020-09-30", "close": 43.34, "volume": 375244.0}, {"date": "2020-10-01", "close": 44.24, "volume": 228789.0}, {"date": "2020-10-02", "close": 43.51, "volume": 242980.0}, {"date": "2020-10-05", "close": 44.57, "volume": 320144.0}, {"date": "2020-10-06", "close": 42.56, "volume": 438747.0}, {"date": "2020-10-07", "close": 43.2, "volume": 319781.0}, {"date": "2020-10-08", "close": 43.86, "volume": 310668.0}, {"date": "2020-10-09", "close": 46.26, "volume": 905088.0}, {"date": "2020-10-12", "close": 46.38, "volume": 352856.0}, {"date": "2020-10-13", "close": 45.75, "volume": 376513.0}, {"date": "2020-10-14", "close": 46.38, "volume": 322159.0}, {"date": "2020-10-15", "close": 45.86, "volume": 243660.0}, {"date": "2020-10-16", "close": 45.52, "volume": 314447.0}, {"date": "2020-10-19", "close": 44.53, "volume": 473967.0}, {"date": "2020-10-20", "close": 45.18, "volume": 187668.0}, {"date": "2020-10-21", "close": 45.96, "volume": 288464.0}, {"date": "2020-10-22", "close": 45.4, "volume": 185651.0}, {"date": "2020-10-23", "close": 45.2, "volume": 119508.0}, {"date": "2020-10-26", "close": 44.24, "volume": 332298.0}, {"date": "2020-10-27", "close": 44.82, "volume": 202565.0}, {"date": "2020-10-28", "close": 41.39, "volume": 810797.0}, {"date": "2020-10-29", "close": 41.74, "volume": 272230.0}, {"date": "2020-10-30", "close": 42.29, "volume": 286190.0}, {"date": "2020-11-02", "close": 43.5, "volume": 201546.0}, {"date": "2020-11-03", "close": 44.41, "volume": 462969.0}, {"date": "2020-11-04", "close": 43.33, "volume": 240397.0}, {"date": "2020-11-05", "close": 47.36, "volume": 943624.0}, {"date": "2020-11-06", "close": 48.21, "volume": 526674.0}, {"date": "2020-11-09", "close": 44.61, "volume": 735219.0}, {"date": "2020-11-10", "close": 43.45, "volume": 405834.0}, {"date": "2020-11-11", "close": 43.04, "volume": 170997.0}, {"date": "2020-11-12", "close": 43.41, "volume": 563030.0}, {"date": "2020-11-13", "close": 44.07, "volume": 176513.0}, {"date": "2020-11-16", "close": 43.8, "volume": 268521.0}, {"date": "2020-11-17", "close": 43.07, "volume": 236755.0}, {"date": "2020-11-18", "close": 41.71, "volume": 610981.0}, {"date": "2020-11-19", "close": 41.51, "volume": 392242.0}, {"date": "2020-11-20", "close": 41.62, "volume": 206150.0}, {"date": "2020-11-23", "close": 40.05, "volume": 811627.0}, {"date": "2020-11-24", "close": 39.41, "volume": 696720.0}, {"date": "2020-11-25", "close": 39.76, "volume": 575779.0}, {"date": "2020-11-27", "close": 39.94, "volume": 171363.0}, {"date": "2020-11-30", "close": 39.95, "volume": 428237.0}, {"date": "2020-12-01", "close": 42.29, "volume": 943068.0}, {"date": "2020-12-02", "close": 42.66, "volume": 658740.0}, {"date": "2020-12-03", "close": 42.43, "volume": 325639.0}, {"date": "2020-12-04", "close": 42.08, "volume": 234529.0}, {"date": "2020-12-07", "close": 43.5, "volume": 462175.0}, {"date": "2020-12-08", "close": 43.4, "volume": 360087.0}, {"date": "2020-12-09", "close": 41.92, "volume": 329375.0}, {"date": "2020-12-10", "close": 42.25, "volume": 163350.0}, {"date": "2020-12-11", "close": 41.94, "volume": 166880.0}, {"date": "2020-12-14", "close": 40.94, "volume": 245526.0}, {"date": "2020-12-15", "close": 42.81, "volume": 235761.0}, {"date": "2020-12-16", "close": 44.36, "volume": 604370.0}, {"date": "2020-12-17", "close": 46.41, "volume": 661626.0}, {"date": "2020-12-18", "close": 45.24, "volume": 510704.0}, {"date": "2020-12-21", "close": 45.97, "volume": 1197860.0}, {"date": "2020-12-22", "close": 44.15, "volume": 620404.0}, {"date": "2020-12-23", "close": 44.96, "volume": 200367.0}, {"date": "2020-12-24", "close": 45.38, "volume": 151558.0}, {"date": "2020-12-28", "close": 45.58, "volume": 489617.0}, {"date": "2020-12-29", "close": 45.57, "volume": 342235.0}, {"date": "2020-12-30", "close": 46.49, "volume": 543552.0}, {"date": "2020-12-31", "close": 45.62, "volume": 844990.0}, {"date": "2021-01-04", "close": 49.2, "volume": 2187829.0}, {"date": "2021-01-05", "close": 49.75, "volume": 730866.0}, {"date": "2021-01-06", "close": 49.54, "volume": 952999.0}, {"date": "2021-01-07", "close": 49.2, "volume": 378486.0}, {"date": "2021-01-08", "close": 45.99, "volume": 1712867.0}, {"date": "2021-01-11", "close": 44.93, "volume": 758600.0}, {"date": "2021-01-12", "close": 45.13, "volume": 433384.0}, {"date": "2021-01-13", "close": 43.94, "volume": 428160.0}, {"date": "2021-01-14", "close": 43.77, "volume": 416047.0}, {"date": "2021-01-15", "close": 41.63, "volume": 825481.0}, {"date": "2021-01-19", "close": 41.82, "volume": 505851.0}, {"date": "2021-01-20", "close": 43.84, "volume": 746399.0}, {"date": "2021-01-21", "close": 43.2, "volume": 378575.0}, {"date": "2021-01-22", "close": 42.62, "volume": 415276.0}, {"date": "2021-01-25", "close": 41.92, "volume": 354699.0}, {"date": "2021-01-26", "close": 41.88, "volume": 166346.0}, {"date": "2021-01-27", "close": 39.61, "volume": 703217.0}, {"date": "2021-01-28", "close": 42.93, "volume": 1328230.0}, {"date": "2021-01-29", "close": 43.78, "volume": 1602331.0}, {"date": "2021-02-01", "close": 49.07, "volume": 3569721.0}, {"date": "2021-02-02", "close": 44.12, "volume": 1523496.0}, {"date": "2021-02-03", "close": 43.72, "volume": 580849.0}, {"date": "2021-02-04", "close": 42.94, "volume": 996197.0}, {"date": "2021-02-05", "close": 43.96, "volume": 584562.0}, {"date": "2021-02-08", "close": 44.91, "volume": 653099.0}, {"date": "2021-02-09", "close": 44.87, "volume": 608867.0}, {"date": "2021-02-10", "close": 44.44, "volume": 419179.0}, {"date": "2021-02-11", "close": 43.73, "volume": 510485.0}, {"date": "2021-02-12", "close": 44.23, "volume": 558306.0}, {"date": "2021-02-16", "close": 43.94, "volume": 625449.0}, {"date": "2021-02-17", "close": 43.13, "volume": 474458.0}, {"date": "2021-02-18", "close": 42.39, "volume": 412048.0}, {"date": "2021-02-19", "close": 42.84, "volume": 513011.0}, {"date": "2021-02-22", "close": 45.62, "volume": 1020014.0}, {"date": "2021-02-23", "close": 45.32, "volume": 457249.0}, {"date": "2021-02-24", "close": 46.47, "volume": 621031.0}, {"date": "2021-02-25", "close": 43.97, "volume": 693801.0}, {"date": "2021-02-26", "close": 41.85, "volume": 1021622.0}, {"date": "2021-03-01", "close": 41.14, "volume": 502426.0}, {"date": "2021-03-02", "close": 42.12, "volume": 621679.0}, {"date": "2021-03-03", "close": 40.92, "volume": 520661.0}, {"date": "2021-03-04", "close": 39.94, "volume": 1207610.0}, {"date": "2021-03-05", "close": 40.37, "volume": 612886.0}, {"date": "2021-03-08", "close": 39.54, "volume": 279244.0}, {"date": "2021-03-09", "close": 41.1, "volume": 778111.0}, {"date": "2021-03-10", "close": 41.26, "volume": 495256.0}, {"date": "2021-03-11", "close": 42.15, "volume": 400444.0}, {"date": "2021-03-12", "close": 42.29, "volume": 273013.0}, {"date": "2021-03-15", "close": 43.32, "volume": 721223.0}, {"date": "2021-03-16", "close": 42.73, "volume": 318989.0}, {"date": "2021-03-17", "close": 43.78, "volume": 475527.0}, {"date": "2021-03-18", "close": 42.88, "volume": 431881.0}, {"date": "2021-03-19", "close": 42.87, "volume": 212759.0}, {"date": "2021-03-22", "close": 42.29, "volume": 254203.0}, {"date": "2021-03-23", "close": 40.44, "volume": 546212.0}, {"date": "2021-03-24", "close": 39.9, "volume": 260331.0}, {"date": "2021-03-25", "close": 39.9, "volume": 235380.0}, {"date": "2021-03-26", "close": 40.36, "volume": 263172.0}, {"date": "2021-03-29", "close": 39.89, "volume": 280012.0}, {"date": "2021-03-30", "close": 38.74, "volume": 500401.0}, {"date": "2021-03-31", "close": 39.9, "volume": 274715.0}, {"date": "2021-04-01", "close": 41.3, "volume": 446907.0}, {"date": "2021-04-05", "close": 41.31, "volume": 285409.0}, {"date": "2021-04-06", "close": 42.37, "volume": 437142.0}, {"date": "2021-04-07", "close": 41.72, "volume": 374969.0}, {"date": "2021-04-08", "close": 43.12, "volume": 370101.0}, {"date": "2021-04-09", "close": 42.91, "volume": 169066.0}, {"date": "2021-04-12", "close": 41.75, "volume": 247599.0}, {"date": "2021-04-13", "close": 42.64, "volume": 294622.0}, {"date": "2021-04-14", "close": 42.11, "volume": 198891.0}, {"date": "2021-04-15", "close": 43.81, "volume": 641845.0}, {"date": "2021-04-16", "close": 44.0, "volume": 648998.0}, {"date": "2021-04-19", "close": 43.47, "volume": 290318.0}, {"date": "2021-04-20", "close": 43.51, "volume": 306924.0}, {"date": "2021-04-21", "close": 44.82, "volume": 464385.0}, {"date": "2021-04-22", "close": 43.91, "volume": 521366.0}, {"date": "2021-04-23", "close": 43.96, "volume": 298491.0}, {"date": "2021-04-26", "close": 43.61, "volume": 302080.0}, {"date": "2021-04-27", "close": 42.79, "volume": 422730.0}, {"date": "2021-04-28", "close": 43.22, "volume": 311965.0}, {"date": "2021-04-29", "close": 42.4, "volume": 389030.0}, {"date": "2021-04-30", "close": 41.68, "volume": 290457.0}, {"date": "2021-05-03", "close": 43.48, "volume": 456818.0}, {"date": "2021-05-04", "close": 42.78, "volume": 373988.0}, {"date": "2021-05-05", "close": 42.91, "volume": 185516.0}, {"date": "2021-05-06", "close": 45.05, "volume": 1025722.0}, {"date": "2021-05-07", "close": 45.59, "volume": 585742.0}, {"date": "2021-05-10", "close": 45.24, "volume": 890919.0}, {"date": "2021-05-11", "close": 45.97, "volume": 439300.0}, {"date": "2021-05-12", "close": 44.65, "volume": 326265.0}, {"date": "2021-05-13", "close": 43.81, "volume": 332201.0}, {"date": "2021-05-14", "close": 45.38, "volume": 1186993.0}, {"date": "2021-05-17", "close": 48.05, "volume": 2175143.0}, {"date": "2021-05-18", "close": 48.2, "volume": 635303.0}, {"date": "2021-05-19", "close": 47.35, "volume": 628841.0}, {"date": "2021-05-20", "close": 48.01, "volume": 376611.0}, {"date": "2021-05-21", "close": 47.69, "volume": 389803.0}, {"date": "2021-05-24", "close": 48.15, "volume": 264396.0}, {"date": "2021-05-25", "close": 48.32, "volume": 323690.0}, {"date": "2021-05-26", "close": 47.98, "volume": 373960.0}, {"date": "2021-05-27", "close": 48.49, "volume": 375535.0}, {"date": "2021-05-28", "close": 48.7, "volume": 286184.0}, {"date": "2021-06-01", "close": 49.13, "volume": 586698.0}, {"date": "2021-06-02", "close": 49.4, "volume": 573459.0}, {"date": "2021-06-03", "close": 47.5, "volume": 667765.0}, {"date": "2021-06-04", "close": 48.41, "volume": 464308.0}, {"date": "2021-06-07", "close": 48.23, "volume": 258624.0}, {"date": "2021-06-08", "close": 47.5, "volume": 263280.0}, {"date": "2021-06-09", "close": 47.46, "volume": 207048.0}, {"date": "2021-06-10", "close": 48.8, "volume": 342950.0}, {"date": "2021-06-11", "close": 48.09, "volume": 335460.0}, {"date": "2021-06-14", "close": 47.96, "volume": 275013.0}, {"date": "2021-06-15", "close": 47.13, "volume": 312881.0}, {"date": "2021-06-16", "close": 46.41, "volume": 500149.0}, {"date": "2021-06-17", "close": 44.26, "volume": 1093289.0}, {"date": "2021-06-18", "close": 43.32, "volume": 432982.0}, {"date": "2021-06-21", "close": 43.8, "volume": 492107.0}, {"date": "2021-06-22", "close": 43.7, "volume": 206624.0}, {"date": "2021-06-23", "close": 43.53, "volume": 316265.0}, {"date": "2021-06-24", "close": 43.69, "volume": 127702.0}, {"date": "2021-06-25", "close": 43.39, "volume": 185011.0}, {"date": "2021-06-28", "close": 42.92, "volume": 192842.0}, {"date": "2021-06-29", "close": 42.04, "volume": 268437.0}, {"date": "2021-06-30", "close": 42.7, "volume": 271082.0}, {"date": "2021-07-01", "close": 42.59, "volume": 143286.0}, {"date": "2021-07-02", "close": 43.2, "volume": 238679.0}, {"date": "2021-07-06", "close": 42.83, "volume": 294944.0}, {"date": "2021-07-07", "close": 42.72, "volume": 247178.0}, {"date": "2021-07-08", "close": 41.49, "volume": 388199.0}, {"date": "2021-07-09", "close": 42.3, "volume": 131160.0}, {"date": "2021-07-12", "close": 41.53, "volume": 496074.0}, {"date": "2021-07-13", "close": 41.87, "volume": 433190.0}, {"date": "2021-07-14", "close": 42.42, "volume": 193105.0}, {"date": "2021-07-15", "close": 42.56, "volume": 109904.0}, {"date": "2021-07-16", "close": 40.83, "volume": 372645.0}, {"date": "2021-07-19", "close": 39.59, "volume": 1075961.0}, {"date": "2021-07-20", "close": 39.54, "volume": 834107.0}, {"date": "2021-07-21", "close": 40.6, "volume": 1430452.0}, {"date": "2021-07-22", "close": 40.45, "volume": 228134.0}, {"date": "2021-07-23", "close": 40.33, "volume": 224496.0}, {"date": "2021-07-26", "close": 40.74, "volume": 151616.0}, {"date": "2021-07-27", "close": 40.56, "volume": 148960.0}, {"date": "2021-07-28", "close": 41.53, "volume": 171962.0}, {"date": "2021-07-29", "close": 42.58, "volume": 224416.0}, {"date": "2021-07-30", "close": 42.18, "volume": 103348.0}, {"date": "2021-08-02", "close": 41.92, "volume": 157264.0}, {"date": "2021-08-03", "close": 42.27, "volume": 227670.0}, {"date": "2021-08-04", "close": 41.81, "volume": 144458.0}, {"date": "2021-08-05", "close": 41.45, "volume": 143246.0}, {"date": "2021-08-06", "close": 40.53, "volume": 395933.0}, {"date": "2021-08-09", "close": 38.99, "volume": 464743.0}, {"date": "2021-08-10", "close": 38.82, "volume": 267685.0}, {"date": "2021-08-11", "close": 39.94, "volume": 178491.0}, {"date": "2021-08-12", "close": 39.25, "volume": 369991.0}, {"date": "2021-08-13", "close": 40.2, "volume": 287420.0}, {"date": "2021-08-16", "close": 39.86, "volume": 214091.0}, {"date": "2021-08-17", "close": 39.17, "volume": 227137.0}, {"date": "2021-08-18", "close": 38.29, "volume": 584723.0}, {"date": "2021-08-19", "close": 37.54, "volume": 582509.0}, {"date": "2021-08-20", "close": 37.44, "volume": 497431.0}, {"date": "2021-08-23", "close": 39.19, "volume": 255737.0}, {"date": "2021-08-24", "close": 39.45, "volume": 155261.0}, {"date": "2021-08-25", "close": 39.07, "volume": 200576.0}, {"date": "2021-08-26", "close": 38.68, "volume": 204469.0}, {"date": "2021-08-27", "close": 40.2, "volume": 439953.0}, {"date": "2021-08-30", "close": 39.79, "volume": 224885.0}, {"date": "2021-08-31", "close": 40.31, "volume": 204825.0}, {"date": "2021-09-01", "close": 40.06, "volume": 278218.0}, {"date": "2021-09-02", "close": 40.03, "volume": 149671.0}, {"date": "2021-09-03", "close": 41.28, "volume": 275902.0}, {"date": "2021-09-07", "close": 40.14, "volume": 316904.0}, {"date": "2021-09-08", "close": 39.94, "volume": 151894.0}, {"date": "2021-09-09", "close": 39.62, "volume": 180981.0}, {"date": "2021-09-10", "close": 39.12, "volume": 144841.0}, {"date": "2021-09-13", "close": 39.83, "volume": 173701.0}, {"date": "2021-09-14", "close": 39.8, "volume": 216519.0}, {"date": "2021-09-15", "close": 39.7, "volume": 241177.0}, {"date": "2021-09-16", "close": 37.88, "volume": 567415.0}, {"date": "2021-09-17", "close": 37.46, "volume": 266828.0}, {"date": "2021-09-20", "close": 36.94, "volume": 373179.0}, {"date": "2021-09-21", "close": 37.04, "volume": 185730.0}, {"date": "2021-09-22", "close": 37.12, "volume": 340605.0}, {"date": "2021-09-23", "close": 36.41, "volume": 287334.0}, {"date": "2021-09-24", "close": 36.11, "volume": 254038.0}, {"date": "2021-09-27", "close": 36.03, "volume": 228744.0}, {"date": "2021-09-28", "close": 35.5, "volume": 393377.0}, {"date": "2021-09-29", "close": 34.46, "volume": 425784.0}, {"date": "2021-09-30", "close": 35.09, "volume": 257194.0}, {"date": "2021-10-01", "close": 34.96, "volume": 144057.0}, {"date": "2021-10-04", "close": 34.94, "volume": 232789.0}, {"date": "2021-10-05", "close": 34.92, "volume": 345801.0}, {"date": "2021-10-06", "close": 35.4, "volume": 236777.0}, {"date": "2021-10-07", "close": 35.76, "volume": 227202.0}, {"date": "2021-10-08", "close": 36.13, "volume": 234443.0}, {"date": "2021-10-11", "close": 35.97, "volume": 173739.0}, {"date": "2021-10-12", "close": 36.62, "volume": 213575.0}, {"date": "2021-10-13", "close": 37.96, "volume": 319874.0}, {"date": "2021-10-14", "close": 38.89, "volume": 299756.0}, {"date": "2021-10-15", "close": 38.63, "volume": 258074.0}, {"date": "2021-10-18", "close": 38.32, "volume": 259797.0}, {"date": "2021-10-19", "close": 39.01, "volume": 284299.0}, {"date": "2021-10-20", "close": 39.67, "volume": 376353.0}, {"date": "2021-10-21", "close": 39.52, "volume": 169914.0}, {"date": "2021-10-22", "close": 39.89, "volume": 493305.0}, {"date": "2021-10-25", "close": 40.67, "volume": 403868.0}, {"date": "2021-10-26", "close": 40.34, "volume": 500704.0}, {"date": "2021-10-27", "close": 40.1, "volume": 213394.0}, {"date": "2021-10-28", "close": 39.75, "volume": 232404.0}, {"date": "2021-10-29", "close": 38.83, "volume": 258602.0}, {"date": "2021-11-01", "close": 39.09, "volume": 177736.0}, {"date": "2021-11-02", "close": 38.37, "volume": 269770.0}, {"date": "2021-11-03", "close": 39.0, "volume": 320899.0}, {"date": "2021-11-04", "close": 38.55, "volume": 370506.0}, {"date": "2021-11-05", "close": 39.51, "volume": 243372.0}, {"date": "2021-11-08", "close": 39.96, "volume": 478817.0}, {"date": "2021-11-09", "close": 40.41, "volume": 255704.0}, {"date": "2021-11-10", "close": 40.78, "volume": 567606.0}, {"date": "2021-11-11", "close": 41.7, "volume": 581380.0}, {"date": "2021-11-12", "close": 41.91, "volume": 413846.0}, {"date": "2021-11-15", "close": 41.63, "volume": 404444.0}, {"date": "2021-11-16", "close": 41.1, "volume": 283088.0}, {"date": "2021-11-17", "close": 41.53, "volume": 305390.0}, {"date": "2021-11-18", "close": 40.74, "volume": 244773.0}, {"date": "2021-11-19", "close": 40.06, "volume": 159201.0}, {"date": "2021-11-22", "close": 38.98, "volume": 390361.0}, {"date": "2021-11-23", "close": 38.52, "volume": 361158.0}, {"date": "2021-11-24", "close": 38.5, "volume": 257880.0}, {"date": "2021-11-26", "close": 37.84, "volume": 272192.0}, {"date": "2021-11-29", "close": 37.84, "volume": 151624.0}, {"date": "2021-11-30", "close": 37.73, "volume": 388014.0}, {"date": "2021-12-01", "close": 36.08, "volume": 618215.0}, {"date": "2021-12-02", "close": 35.92, "volume": 563559.0}, {"date": "2021-12-03", "close": 35.76, "volume": 403579.0}, {"date": "2021-12-06", "close": 36.02, "volume": 166738.0}, {"date": "2021-12-07", "close": 36.66, "volume": 231571.0}, {"date": "2021-12-08", "close": 36.75, "volume": 109514.0}, {"date": "2021-12-09", "close": 35.88, "volume": 371509.0}, {"date": "2021-12-10", "close": 35.78, "volume": 153893.0}, {"date": "2021-12-13", "close": 35.59, "volume": 316296.0}, {"date": "2021-12-14", "close": 34.77, "volume": 339182.0}, {"date": "2021-12-15", "close": 34.37, "volume": 459795.0}, {"date": "2021-12-16", "close": 35.86, "volume": 431454.0}, {"date": "2021-12-17", "close": 36.05, "volume": 290927.0}, {"date": "2021-12-20", "close": 35.84, "volume": 302206.0}, {"date": "2021-12-21", "close": 36.38, "volume": 240288.0}, {"date": "2021-12-22", "close": 36.87, "volume": 156195.0}, {"date": "2021-12-23", "close": 37.22, "volume": 263599.0}, {"date": "2021-12-27", "close": 37.24, "volume": 237800.0}, {"date": "2021-12-28", "close": 36.81, "volume": 323896.0}, {"date": "2021-12-29", "close": 36.46, "volume": 287233.0}, {"date": "2021-12-30", "close": 36.53, "volume": 317437.0}, {"date": "2021-12-31", "close": 36.68, "volume": 230258.0}, {"date": "2022-01-03", "close": 36.04, "volume": 182383.0}, {"date": "2022-01-04", "close": 35.93, "volume": 118416.0}, {"date": "2022-01-05", "close": 35.06, "volume": 359276.0}, {"date": "2022-01-06", "close": 33.84, "volume": 323026.0}, {"date": "2022-01-07", "close": 33.98, "volume": 347359.0}, {"date": "2022-01-10", "close": 34.37, "volume": 279427.0}, {"date": "2022-01-11", "close": 35.29, "volume": 230332.0}, {"date": "2022-01-12", "close": 36.09, "volume": 404549.0}, {"date": "2022-01-13", "close": 35.58, "volume": 184110.0}, {"date": "2022-01-14", "close": 35.05, "volume": 667533.0}, {"date": "2022-01-18", "close": 34.73, "volume": 345256.0}, {"date": "2022-01-19", "close": 37.48, "volume": 726495.0}, {"date": "2022-01-20", "close": 37.09, "volume": 578644.0}, {"date": "2022-01-21", "close": 35.92, "volume": 386471.0}, {"date": "2022-01-24", "close": 34.85, "volume": 636501.0}, {"date": "2022-01-25", "close": 35.26, "volume": 262124.0}, {"date": "2022-01-26", "close": 33.7, "volume": 424797.0}, {"date": "2022-01-27", "close": 32.39, "volume": 778999.0}, {"date": "2022-01-28", "close": 32.04, "volume": 383456.0}, {"date": "2022-01-31", "close": 32.97, "volume": 282608.0}, {"date": "2022-02-01", "close": 33.43, "volume": 300263.0}, {"date": "2022-02-02", "close": 33.16, "volume": 158245.0}, {"date": "2022-02-03", "close": 32.37, "volume": 292267.0}, {"date": "2022-02-04", "close": 32.53, "volume": 160115.0}, {"date": "2022-02-07", "close": 33.7, "volume": 313031.0}, {"date": "2022-02-08", "close": 34.31, "volume": 364234.0}, {"date": "2022-02-09", "close": 34.32, "volume": 186540.0}, {"date": "2022-02-10", "close": 33.55, "volume": 281975.0}, {"date": "2022-02-11", "close": 35.19, "volume": 472621.0}, {"date": "2022-02-14", "close": 35.71, "volume": 348288.0}, {"date": "2022-02-15", "close": 35.44, "volume": 237570.0}, {"date": "2022-02-16", "close": 36.37, "volume": 339576.0}, {"date": "2022-02-17", "close": 36.74, "volume": 399064.0}, {"date": "2022-02-18", "close": 36.06, "volume": 403230.0}, {"date": "2022-02-22", "close": 35.32, "volume": 293833.0}, {"date": "2022-02-23", "close": 36.32, "volume": 879175.0}, {"date": "2022-02-24", "close": 34.55, "volume": 1148505.0}, {"date": "2022-02-25", "close": 35.26, "volume": 233699.0}, {"date": "2022-02-28", "close": 34.07, "volume": 704999.0}, {"date": "2022-03-01", "close": 35.68, "volume": 606586.0}, {"date": "2022-03-02", "close": 35.72, "volume": 247322.0}, {"date": "2022-03-03", "close": 35.55, "volume": 385297.0}, {"date": "2022-03-04", "close": 36.48, "volume": 578766.0}, {"date": "2022-03-07", "close": 37.21, "volume": 1105675.0}, {"date": "2022-03-08", "close": 37.47, "volume": 1811046.0}, {"date": "2022-03-09", "close": 36.94, "volume": 417348.0}, {"date": "2022-03-10", "close": 37.91, "volume": 385272.0}, {"date": "2022-03-11", "close": 37.16, "volume": 286361.0}, {"date": "2022-03-14", "close": 35.39, "volume": 590885.0}, {"date": "2022-03-15", "close": 35.74, "volume": 321887.0}, {"date": "2022-03-16", "close": 35.89, "volume": 391251.0}, {"date": "2022-03-17", "close": 36.71, "volume": 417997.0}, {"date": "2022-03-18", "close": 36.33, "volume": 346361.0}, {"date": "2022-03-21", "close": 37.08, "volume": 457824.0}, {"date": "2022-03-22", "close": 36.52, "volume": 412614.0}, {"date": "2022-03-23", "close": 37.0, "volume": 240097.0}, {"date": "2022-03-24", "close": 37.3, "volume": 431210.0}, {"date": "2022-03-25", "close": 37.23, "volume": 298735.0}, {"date": "2022-03-28", "close": 36.0, "volume": 385076.0}, {"date": "2022-03-29", "close": 36.59, "volume": 497495.0}, {"date": "2022-03-30", "close": 36.74, "volume": 339567.0}, {"date": "2022-03-31", "close": 36.37, "volume": 207026.0}, {"date": "2022-04-01", "close": 37.42, "volume": 306130.0}, {"date": "2022-04-04", "close": 37.39, "volume": 288257.0}, {"date": "2022-04-05", "close": 36.43, "volume": 499732.0}, {"date": "2022-04-06", "close": 36.47, "volume": 277290.0}, {"date": "2022-04-07", "close": 36.95, "volume": 255666.0}, {"date": "2022-04-08", "close": 37.89, "volume": 377838.0}, {"date": "2022-04-11", "close": 37.77, "volume": 361903.0}, {"date": "2022-04-12", "close": 38.34, "volume": 586014.0}, {"date": "2022-04-13", "close": 39.54, "volume": 566011.0}, {"date": "2022-04-14", "close": 39.44, "volume": 492886.0}, {"date": "2022-04-18", "close": 39.32, "volume": 1050596.0}, {"date": "2022-04-19", "close": 38.27, "volume": 593137.0}, {"date": "2022-04-20", "close": 38.75, "volume": 418287.0}, {"date": "2022-04-21", "close": 36.65, "volume": 509121.0}, {"date": "2022-04-22", "close": 35.46, "volume": 838694.0}, {"date": "2022-04-25", "close": 34.14, "volume": 1037969.0}, {"date": "2022-04-26", "close": 32.92, "volume": 519050.0}, {"date": "2022-04-27", "close": 32.68, "volume": 277090.0}, {"date": "2022-04-28", "close": 33.32, "volume": 340923.0}, {"date": "2022-04-29", "close": 32.84, "volume": 355996.0}, {"date": "2022-05-02", "close": 32.28, "volume": 424998.0}, {"date": "2022-05-03", "close": 33.11, "volume": 342544.0}, {"date": "2022-05-04", "close": 33.93, "volume": 494400.0}, {"date": "2022-05-05", "close": 32.31, "volume": 326119.0}, {"date": "2022-05-06", "close": 31.78, "volume": 292908.0}, {"date": "2022-05-09", "close": 29.71, "volume": 792712.0}, {"date": "2022-05-10", "close": 29.15, "volume": 586088.0}, {"date": "2022-05-11", "close": 28.95, "volume": 204160.0}, {"date": "2022-05-12", "close": 27.68, "volume": 729402.0}, {"date": "2022-05-13", "close": 28.77, "volume": 957854.0}, {"date": "2022-05-16", "close": 29.1, "volume": 538392.0}, {"date": "2022-05-17", "close": 29.66, "volume": 268447.0}, {"date": "2022-05-18", "close": 28.69, "volume": 342375.0}, {"date": "2022-05-19", "close": 30.51, "volume": 493873.0}, {"date": "2022-05-20", "close": 30.5, "volume": 235315.0}, {"date": "2022-05-23", "close": 30.62, "volume": 335329.0}, {"date": "2022-05-24", "close": 30.97, "volume": 174110.0}, {"date": "2022-05-25", "close": 30.79, "volume": 217453.0}, {"date": "2022-05-26", "close": 31.06, "volume": 285462.0}, {"date": "2022-05-27", "close": 31.25, "volume": 121479.0}, {"date": "2022-05-31", "close": 30.38, "volume": 409628.0}, {"date": "2022-06-01", "close": 30.52, "volume": 231283.0}, {"date": "2022-06-02", "close": 32.49, "volume": 381757.0}, {"date": "2022-06-03", "close": 31.73, "volume": 144470.0}, {"date": "2022-06-06", "close": 31.12, "volume": 371268.0}, {"date": "2022-06-07", "close": 31.29, "volume": 229363.0}, {"date": "2022-06-08", "close": 31.02, "volume": 184940.0}, {"date": "2022-06-09", "close": 29.8, "volume": 275521.0}, {"date": "2022-06-10", "close": 31.06, "volume": 357749.0}, {"date": "2022-06-13", "close": 28.96, "volume": 654972.0}, {"date": "2022-06-14", "close": 28.27, "volume": 354969.0}, {"date": "2022-06-15", "close": 28.79, "volume": 339295.0}, {"date": "2022-06-16", "close": 28.99, "volume": 428069.0}, {"date": "2022-06-17", "close": 28.59, "volume": 189544.0}, {"date": "2022-06-21", "close": 28.96, "volume": 179977.0}, {"date": "2022-06-22", "close": 28.45, "volume": 225950.0}, {"date": "2022-06-23", "close": 27.37, "volume": 388015.0}, {"date": "2022-06-24", "close": 28.17, "volume": 425219.0}, {"date": "2022-06-27", "close": 28.28, "volume": 281958.0}, {"date": "2022-06-28", "close": 27.44, "volume": 254748.0}, {"date": "2022-06-29", "close": 26.84, "volume": 316950.0}, {"date": "2022-06-30", "close": 25.9, "volume": 521133.0}, {"date": "2022-07-01", "close": 26.51, "volume": 482130.0}, {"date": "2022-07-05", "close": 24.98, "volume": 664401.0}, {"date": "2022-07-06", "close": 24.53, "volume": 557135.0}, {"date": "2022-07-07", "close": 25.01, "volume": 380247.0}, {"date": "2022-07-08", "close": 24.86, "volume": 417285.0}, {"date": "2022-07-11", "close": 24.43, "volume": 468589.0}, {"date": "2022-07-12", "close": 24.1, "volume": 565153.0}, {"date": "2022-07-13", "close": 24.76, "volume": 289509.0}, {"date": "2022-07-14", "close": 23.93, "volume": 402196.0}, {"date": "2022-07-15", "close": 23.96, "volume": 413854.0}, {"date": "2022-07-18", "close": 24.29, "volume": 349613.0}, {"date": "2022-07-19", "close": 24.6, "volume": 355834.0}, {"date": "2022-07-20", "close": 23.88, "volume": 256243.0}, {"date": "2022-07-21", "close": 24.25, "volume": 808775.0}, {"date": "2022-07-22", "close": 24.13, "volume": 583888.0}, {"date": "2022-07-25", "close": 23.84, "volume": 273747.0}, {"date": "2022-07-26", "close": 24.14, "volume": 346855.0}, {"date": "2022-07-27", "close": 25.01, "volume": 324520.0}, {"date": "2022-07-28", "close": 25.92, "volume": 1058978.0}, {"date": "2022-07-29", "close": 26.38, "volume": 998830.0}, {"date": "2022-08-01", "close": 26.4, "volume": 464728.0}, {"date": "2022-08-02", "close": 25.87, "volume": 1271676.0}, {"date": "2022-08-03", "close": 25.32, "volume": 273349.0}, {"date": "2022-08-04", "close": 26.31, "volume": 314662.0}, {"date": "2022-08-05", "close": 26.24, "volume": 328513.0}, {"date": "2022-08-08", "close": 26.93, "volume": 368186.0}, {"date": "2022-08-09", "close": 26.78, "volume": 212827.0}, {"date": "2022-08-10", "close": 27.13, "volume": 327218.0}, {"date": "2022-08-11", "close": 26.13, "volume": 551846.0}, {"date": "2022-08-12", "close": 26.7, "volume": 357921.0}, {"date": "2022-08-15", "close": 26.29, "volume": 246717.0}, {"date": "2022-08-16", "close": 26.22, "volume": 177373.0}, {"date": "2022-08-17", "close": 24.95, "volume": 499939.0}, {"date": "2022-08-18", "close": 24.99, "volume": 260697.0}, {"date": "2022-08-19", "close": 24.22, "volume": 232604.0}, {"date": "2022-08-22", "close": 24.02, "volume": 303854.0}, {"date": "2022-08-23", "close": 24.53, "volume": 264448.0}, {"date": "2022-08-24", "close": 24.94, "volume": 207118.0}, {"date": "2022-08-25", "close": 25.1, "volume": 245304.0}, {"date": "2022-08-26", "close": 24.08, "volume": 282928.0}, {"date": "2022-08-29", "close": 23.92, "volume": 200421.0}, {"date": "2022-08-30", "close": 23.35, "volume": 339266.0}, {"date": "2022-08-31", "close": 23.31, "volume": 727830.0}, {"date": "2022-09-01", "close": 22.38, "volume": 661418.0}, {"date": "2022-09-02", "close": 23.13, "volume": 246128.0}, {"date": "2022-09-06", "close": 22.87, "volume": 638753.0}, {"date": "2022-09-07", "close": 23.83, "volume": 615135.0}, {"date": "2022-09-08", "close": 23.92, "volume": 648379.0}, {"date": "2022-09-09", "close": 24.7, "volume": 408038.0}, {"date": "2022-09-12", "close": 25.52, "volume": 550433.0}, {"date": "2022-09-13", "close": 24.45, "volume": 321978.0}, {"date": "2022-09-14", "close": 24.48, "volume": 191503.0}, {"date": "2022-09-15", "close": 23.88, "volume": 501411.0}, {"date": "2022-09-16", "close": 24.06, "volume": 368618.0}, {"date": "2022-09-19", "close": 24.49, "volume": 251702.0}, {"date": "2022-09-20", "close": 23.85, "volume": 239965.0}, {"date": "2022-09-21", "close": 23.94, "volume": 691855.0}, {"date": "2022-09-22", "close": 23.63, "volume": 300144.0}, {"date": "2022-09-23", "close": 22.22, "volume": 949685.0}, {"date": "2022-09-26", "close": 21.53, "volume": 735714.0}, {"date": "2022-09-27", "close": 21.63, "volume": 348892.0}, {"date": "2022-09-28", "close": 23.25, "volume": 424176.0}, {"date": "2022-09-29", "close": 23.5, "volume": 501639.0}, {"date": "2022-09-30", "close": 24.11, "volume": 457038.0}, {"date": "2022-10-03", "close": 25.51, "volume": 719273.0}, {"date": "2022-10-04", "close": 26.25, "volume": 589363.0}, {"date": "2022-10-05", "close": 25.97, "volume": 513740.0}, {"date": "2022-10-06", "close": 26.31, "volume": 287021.0}, {"date": "2022-10-07", "close": 24.97, "volume": 264230.0}, {"date": "2022-10-10", "close": 24.66, "volume": 590258.0}, {"date": "2022-10-11", "close": 24.33, "volume": 372843.0}, {"date": "2022-10-12", "close": 24.75, "volume": 311749.0}, {"date": "2022-10-13", "close": 24.65, "volume": 413119.0}, {"date": "2022-10-14", "close": 23.5, "volume": 232684.0}, {"date": "2022-10-17", "close": 24.05, "volume": 268303.0}, {"date": "2022-10-18", "close": 24.17, "volume": 187501.0}, {"date": "2022-10-19", "close": 23.45, "volume": 125213.0}, {"date": "2022-10-20", "close": 23.76, "volume": 213965.0}, {"date": "2022-10-21", "close": 24.9, "volume": 435698.0}, {"date": "2022-10-24", "close": 24.62, "volume": 446721.0}, {"date": "2022-10-25", "close": 25.09, "volume": 366233.0}, {"date": "2022-10-26", "close": 25.7, "volume": 412354.0}, {"date": "2022-10-27", "close": 25.41, "volume": 182250.0}, {"date": "2022-10-28", "close": 25.14, "volume": 287669.0}, {"date": "2022-10-31", "close": 25.02, "volume": 340530.0}, {"date": "2022-11-01", "close": 25.44, "volume": 346135.0}, {"date": "2022-11-02", "close": 24.12, "volume": 286918.0}, {"date": "2022-11-03", "close": 23.76, "volume": 311317.0}, {"date": "2022-11-04", "close": 25.86, "volume": 457095.0}, {"date": "2022-11-07", "close": 26.07, "volume": 250721.0}, {"date": "2022-11-08", "close": 26.83, "volume": 740883.0}, {"date": "2022-11-09", "close": 26.24, "volume": 259325.0}, {"date": "2022-11-10", "close": 27.93, "volume": 461077.0}, {"date": "2022-11-11", "close": 28.23, "volume": 413929.0}, {"date": "2022-11-14", "close": 28.32, "volume": 427356.0}, {"date": "2022-11-15", "close": 27.75, "volume": 617468.0}, {"date": "2022-11-16", "close": 27.55, "volume": 352669.0}, {"date": "2022-11-17", "close": 27.13, "volume": 302073.0}, {"date": "2022-11-18", "close": 27.37, "volume": 283711.0}, {"date": "2022-11-21", "close": 27.24, "volume": 238904.0}, {"date": "2022-11-22", "close": 28.25, "volume": 395980.0}, {"date": "2022-11-23", "close": 28.87, "volume": 371943.0}, {"date": "2022-11-25", "close": 28.45, "volume": 173847.0}, {"date": "2022-11-28", "close": 27.19, "volume": 451747.0}, {"date": "2022-11-29", "close": 27.61, "volume": 170149.0}, {"date": "2022-11-30", "close": 28.61, "volume": 427442.0}, {"date": "2022-12-01", "close": 29.49, "volume": 795843.0}, {"date": "2022-12-02", "close": 29.5, "volume": 380737.0}, {"date": "2022-12-05", "close": 28.37, "volume": 607963.0}, {"date": "2022-12-06", "close": 28.17, "volume": 325318.0}, {"date": "2022-12-07", "close": 28.95, "volume": 281233.0}, {"date": "2022-12-08", "close": 28.95, "volume": 417007.0}, {"date": "2022-12-09", "close": 28.52, "volume": 546814.0}, {"date": "2022-12-12", "close": 28.55, "volume": 421176.0}, {"date": "2022-12-13", "close": 29.18, "volume": 491721.0}, {"date": "2022-12-14", "close": 28.8, "volume": 1276066.0}, {"date": "2022-12-15", "close": 27.6, "volume": 1276338.0}, {"date": "2022-12-16", "close": 28.11, "volume": 1022256.0}, {"date": "2022-12-19", "close": 27.29, "volume": 370347.0}, {"date": "2022-12-20", "close": 28.46, "volume": 467358.0}, {"date": "2022-12-21", "close": 28.67, "volume": 319670.0}, {"date": "2022-12-22", "close": 28.46, "volume": 445489.0}, {"date": "2022-12-23", "close": 28.77, "volume": 300328.0}, {"date": "2022-12-27", "close": 29.41, "volume": 569054.0}, {"date": "2022-12-28", "close": 28.69, "volume": 422917.0}, {"date": "2022-12-29", "close": 28.59, "volume": 341508.0}, {"date": "2022-12-30", "close": 28.17, "volume": 339015.0}, {"date": "2023-01-03", "close": 28.64, "volume": 452416.0}, {"date": "2023-01-04", "close": 29.81, "volume": 787750.0}, {"date": "2023-01-05", "close": 29.48, "volume": 615523.0}, {"date": "2023-01-06", "close": 30.32, "volume": 403890.0}, {"date": "2023-01-09", "close": 30.17, "volume": 390037.0}, {"date": "2023-01-10", "close": 30.64, "volume": 194654.0}, {"date": "2023-01-11", "close": 30.51, "volume": 300851.0}, {"date": "2023-01-12", "close": 30.93, "volume": 399623.0}, {"date": "2023-01-13", "close": 31.24, "volume": 813436.0}, {"date": "2023-01-17", "close": 30.62, "volume": 510357.0}, {"date": "2023-01-18", "close": 30.18, "volume": 378085.0}, {"date": "2023-01-19", "close": 30.77, "volume": 279522.0}, {"date": "2023-01-20", "close": 31.18, "volume": 394559.0}, {"date": "2023-01-23", "close": 31.05, "volume": 408250.0}, {"date": "2023-01-24", "close": 31.33, "volume": 229166.0}, {"date": "2023-01-25", "close": 31.79, "volume": 374342.0}, {"date": "2023-01-26", "close": 31.39, "volume": 272901.0}, {"date": "2023-01-27", "close": 30.81, "volume": 427490.0}, {"date": "2023-01-30", "close": 30.31, "volume": 306799.0}, {"date": "2023-01-31", "close": 30.29, "volume": 549318.0}, {"date": "2023-02-01", "close": 30.89, "volume": 631051.0}, {"date": "2023-02-02", "close": 30.19, "volume": 474427.0}, {"date": "2023-02-03", "close": 29.11, "volume": 1524355.0}, {"date": "2023-02-06", "close": 28.75, "volume": 400931.0}, {"date": "2023-02-07", "close": 28.87, "volume": 398698.0}, {"date": "2023-02-08", "close": 28.66, "volume": 257218.0}, {"date": "2023-02-09", "close": 28.11, "volume": 573071.0}, {"date": "2023-02-10", "close": 27.99, "volume": 466755.0}, {"date": "2023-02-13", "close": 27.8, "volume": 267509.0}, {"date": "2023-02-14", "close": 27.94, "volume": 305295.0}, {"date": "2023-02-15", "close": 27.34, "volume": 893693.0}, {"date": "2023-02-16", "close": 27.41, "volume": 354844.0}, {"date": "2023-02-17", "close": 27.51, "volume": 341196.0}, {"date": "2023-02-21", "close": 27.26, "volume": 297310.0}, {"date": "2023-02-22", "close": 26.95, "volume": 297469.0}, {"date": "2023-02-23", "close": 26.7, "volume": 232054.0}, {"date": "2023-02-24", "close": 26.13, "volume": 374950.0}, {"date": "2023-02-27", "close": 26.43, "volume": 213257.0}, {"date": "2023-02-28", "close": 26.66, "volume": 263294.0}, {"date": "2023-03-01", "close": 27.23, "volume": 679973.0}, {"date": "2023-03-02", "close": 27.17, "volume": 116632.0}, {"date": "2023-03-03", "close": 27.78, "volume": 203428.0}, {"date": "2023-03-06", "close": 27.25, "volume": 250814.0}, {"date": "2023-03-07", "close": 25.95, "volume": 450039.0}, {"date": "2023-03-08", "close": 25.66, "volume": 182008.0}, {"date": "2023-03-09", "close": 25.6, "volume": 306292.0}, {"date": "2023-03-10", "close": 25.98, "volume": 523720.0}, {"date": "2023-03-13", "close": 27.62, "volume": 1106566.0}, {"date": "2023-03-14", "close": 28.0, "volume": 333437.0}, {"date": "2023-03-15", "close": 27.62, "volume": 325298.0}, {"date": "2023-03-16", "close": 27.41, "volume": 528609.0}, {"date": "2023-03-17", "close": 28.63, "volume": 602755.0}, {"date": "2023-03-20", "close": 29.21, "volume": 478779.0}, {"date": "2023-03-21", "close": 28.3, "volume": 532409.0}, {"date": "2023-03-22", "close": 28.81, "volume": 416037.0}, {"date": "2023-03-23", "close": 29.4, "volume": 392652.0}, {"date": "2023-03-24", "close": 29.46, "volume": 503954.0}, {"date": "2023-03-27", "close": 29.5, "volume": 346837.0}, {"date": "2023-03-28", "close": 30.23, "volume": 532475.0}, {"date": "2023-03-29", "close": 30.11, "volume": 239306.0}, {"date": "2023-03-30", "close": 30.79, "volume": 326335.0}, {"date": "2023-03-31", "close": 30.72, "volume": 313267.0}, {"date": "2023-04-03", "close": 31.16, "volume": 394722.0}, {"date": "2023-04-04", "close": 31.81, "volume": 843927.0}, {"date": "2023-04-05", "close": 31.56, "volume": 598525.0}, {"date": "2023-04-06", "close": 31.59, "volume": 472217.0}, {"date": "2023-04-10", "close": 31.29, "volume": 616134.0}, {"date": "2023-04-11", "close": 31.75, "volume": 484658.0}, {"date": "2023-04-12", "close": 32.12, "volume": 586151.0}, {"date": "2023-04-13", "close": 32.97, "volume": 683693.0}, {"date": "2023-04-14", "close": 32.11, "volume": 652236.0}, {"date": "2023-04-17", "close": 31.33, "volume": 694338.0}, {"date": "2023-04-18", "close": 31.4, "volume": 297976.0}, {"date": "2023-04-19", "close": 30.78, "volume": 1076326.0}, {"date": "2023-04-20", "close": 30.7, "volume": 685581.0}, {"date": "2023-04-21", "close": 30.31, "volume": 633462.0}, {"date": "2023-04-24", "close": 30.34, "volume": 331268.0}, {"date": "2023-04-25", "close": 30.06, "volume": 351656.0}, {"date": "2023-04-26", "close": 29.81, "volume": 258168.0}, {"date": "2023-04-27", "close": 30.13, "volume": 227766.0}, {"date": "2023-04-28", "close": 29.88, "volume": 421040.0}, {"date": "2023-05-01", "close": 29.5, "volume": 561128.0}, {"date": "2023-05-02", "close": 30.35, "volume": 489038.0}, {"date": "2023-05-03", "close": 30.36, "volume": 403403.0}, {"date": "2023-05-04", "close": 30.92, "volume": 646296.0}, {"date": "2023-05-05", "close": 30.96, "volume": 890092.0}, {"date": "2023-05-08", "close": 30.86, "volume": 392901.0}, {"date": "2023-05-09", "close": 30.9, "volume": 226229.0}, {"date": "2023-05-10", "close": 30.28, "volume": 469229.0}, {"date": "2023-05-11", "close": 29.08, "volume": 786024.0}, {"date": "2023-05-12", "close": 28.99, "volume": 633929.0}, {"date": "2023-05-15", "close": 29.21, "volume": 195008.0}, {"date": "2023-05-16", "close": 28.6, "volume": 856630.0}, {"date": "2023-05-17", "close": 28.55, "volume": 427461.0}, {"date": "2023-05-18", "close": 27.89, "volume": 712322.0}, {"date": "2023-05-19", "close": 28.09, "volume": 260519.0}, {"date": "2023-05-22", "close": 27.93, "volume": 210628.0}, {"date": "2023-05-23", "close": 27.7, "volume": 261516.0}, {"date": "2023-05-24", "close": 26.96, "volume": 268663.0}, {"date": "2023-05-25", "close": 26.46, "volume": 591550.0}, {"date": "2023-05-26", "close": 26.62, "volume": 411795.0}, {"date": "2023-05-30", "close": 26.58, "volume": 372750.0}, {"date": "2023-05-31", "close": 26.97, "volume": 801036.0}, {"date": "2023-06-01", "close": 27.78, "volume": 491475.0}, {"date": "2023-06-02", "close": 27.49, "volume": 501608.0}, {"date": "2023-06-05", "close": 27.56, "volume": 160472.0}, {"date": "2023-06-06", "close": 27.68, "volume": 169941.0}, {"date": "2023-06-07", "close": 27.21, "volume": 425220.0}, {"date": "2023-06-08", "close": 27.7, "volume": 316378.0}, {"date": "2023-06-09", "close": 27.3, "volume": 172072.0}, {"date": "2023-06-12", "close": 27.14, "volume": 320224.0}, {"date": "2023-06-13", "close": 27.08, "volume": 297150.0}, {"date": "2023-06-14", "close": 26.81, "volume": 235777.0}, {"date": "2023-06-15", "close": 26.91, "volume": 318311.0}, {"date": "2023-06-16", "close": 27.06, "volume": 254323.0}, {"date": "2023-06-20", "close": 25.98, "volume": 644722.0}, {"date": "2023-06-21", "close": 25.84, "volume": 368134.0}, {"date": "2023-06-22", "close": 25.62, "volume": 247031.0}, {"date": "2023-06-23", "close": 25.58, "volume": 224125.0}, {"date": "2023-06-26", "close": 26.06, "volume": 766042.0}, {"date": "2023-06-27", "close": 25.67, "volume": 313348.0}, {"date": "2023-06-28", "close": 25.37, "volume": 473904.0}, {"date": "2023-06-29", "close": 25.5, "volume": 245676.0}, {"date": "2023-06-30", "close": 25.99, "volume": 253119.0}, {"date": "2023-07-03", "close": 26.36, "volume": 316668.0}, {"date": "2023-07-05", "close": 25.74, "volume": 403878.0}, {"date": "2023-07-06", "close": 25.05, "volume": 602994.0}, {"date": "2023-07-07", "close": 25.32, "volume": 292335.0}, {"date": "2023-07-10", "close": 25.89, "volume": 310556.0}, {"date": "2023-07-11", "close": 25.94, "volume": 213397.0}, {"date": "2023-07-12", "close": 27.36, "volume": 1181721.0}, {"date": "2023-07-13", "close": 27.64, "volume": 573123.0}, {"date": "2023-07-14", "close": 27.64, "volume": 277410.0}, {"date": "2023-07-17", "close": 27.69, "volume": 403410.0}, {"date": "2023-07-18", "close": 28.34, "volume": 762897.0}, {"date": "2023-07-19", "close": 28.36, "volume": 171103.0}, {"date": "2023-07-20", "close": 27.52, "volume": 311820.0}, {"date": "2023-07-21", "close": 27.45, "volume": 167677.0}, {"date": "2023-07-24", "close": 27.39, "volume": 293044.0}, {"date": "2023-07-25", "close": 27.99, "volume": 342755.0}, {"date": "2023-07-26", "close": 27.88, "volume": 219882.0}, {"date": "2023-07-27", "close": 26.6, "volume": 624130.0}, {"date": "2023-07-28", "close": 26.93, "volume": 610774.0}, {"date": "2023-07-31", "close": 27.76, "volume": 381549.0}, {"date": "2023-08-01", "close": 26.81, "volume": 473039.0}, {"date": "2023-08-02", "close": 26.02, "volume": 438575.0}, {"date": "2023-08-03", "close": 25.83, "volume": 353522.0}, {"date": "2023-08-04", "close": 26.17, "volume": 284439.0}, {"date": "2023-08-07", "close": 25.97, "volume": 399933.0}, {"date": "2023-08-08", "close": 25.87, "volume": 334073.0}, {"date": "2023-08-09", "close": 25.81, "volume": 318773.0}, {"date": "2023-08-10", "close": 25.76, "volume": 450389.0}, {"date": "2023-08-11", "close": 26.32, "volume": 321992.0}, {"date": "2023-08-14", "close": 25.86, "volume": 374933.0}, {"date": "2023-08-15", "close": 25.18, "volume": 786309.0}, {"date": "2023-08-16", "close": 24.8, "volume": 632892.0}, {"date": "2023-08-17", "close": 24.84, "volume": 349281.0}, {"date": "2023-08-18", "close": 24.88, "volume": 286935.0}, {"date": "2023-08-21", "close": 24.82, "volume": 440965.0}, {"date": "2023-08-22", "close": 25.14, "volume": 148889.0}, {"date": "2023-08-23", "close": 25.98, "volume": 679613.0}, {"date": "2023-08-24", "close": 25.74, "volume": 281719.0}, {"date": "2023-08-25", "close": 25.61, "volume": 425208.0}, {"date": "2023-08-28", "close": 26.2, "volume": 387714.0}, {"date": "2023-08-29", "close": 26.78, "volume": 372581.0}, {"date": "2023-08-30", "close": 26.76, "volume": 388397.0}, {"date": "2023-08-31", "close": 26.5, "volume": 221711.0}, {"date": "2023-09-01", "close": 26.11, "volume": 374149.0}, {"date": "2023-09-05", "close": 25.34, "volume": 735105.0}, {"date": "2023-09-06", "close": 25.16, "volume": 189500.0}, {"date": "2023-09-07", "close": 24.92, "volume": 196135.0}, {"date": "2023-09-08", "close": 24.98, "volume": 223187.0}, {"date": "2023-09-11", "close": 25.36, "volume": 307593.0}, {"date": "2023-09-12", "close": 25.25, "volume": 201283.0}, {"date": "2023-09-13", "close": 25.21, "volume": 111955.0}, {"date": "2023-09-14", "close": 25.73, "volume": 1805448.0}, {"date": "2023-09-15", "close": 26.4, "volume": 383782.0}, {"date": "2023-09-18", "close": 26.28, "volume": 168219.0}, {"date": "2023-09-19", "close": 25.7, "volume": 255882.0}, {"date": "2023-09-20", "close": 25.78, "volume": 396585.0}, {"date": "2023-09-21", "close": 25.11, "volume": 281849.0}, {"date": "2023-09-22", "close": 25.06, "volume": 279238.0}, {"date": "2023-09-25", "close": 24.8, "volume": 395847.0}, {"date": "2023-09-26", "close": 24.0, "volume": 557429.0}, {"date": "2023-09-27", "close": 23.56, "volume": 429228.0}, {"date": "2023-09-28", "close": 23.87, "volume": 439812.0}, {"date": "2023-09-29", "close": 23.9, "volume": 467718.0}, {"date": "2023-10-02", "close": 22.95, "volume": 587056.0}, {"date": "2023-10-03", "close": 23.02, "volume": 345897.0}, {"date": "2023-10-04", "close": 22.77, "volume": 416073.0}, {"date": "2023-10-05", "close": 22.89, "volume": 193402.0}, {"date": "2023-10-06", "close": 23.29, "volume": 303685.0}, {"date": "2023-10-09", "close": 23.73, "volume": 336804.0}, {"date": "2023-10-10", "close": 23.73, "volume": 207798.0}, {"date": "2023-10-11", "close": 24.07, "volume": 389692.0}, {"date": "2023-10-12", "close": 23.33, "volume": 361354.0}, {"date": "2023-10-13", "close": 24.55, "volume": 686322.0}, {"date": "2023-10-16", "close": 24.62, "volume": 336063.0}, {"date": "2023-10-17", "close": 25.08, "volume": 348098.0}, {"date": "2023-10-18", "close": 24.93, "volume": 624709.0}, {"date": "2023-10-19", "close": 24.94, "volume": 287559.0}, {"date": "2023-10-20", "close": 24.95, "volume": 415980.0}, {"date": "2023-10-23", "close": 24.76, "volume": 308797.0}, {"date": "2023-10-24", "close": 24.84, "volume": 258502.0}, {"date": "2023-10-25", "close": 24.5, "volume": 391837.0}, {"date": "2023-10-26", "close": 24.32, "volume": 304398.0}, {"date": "2023-10-27", "close": 24.67, "volume": 332469.0}, {"date": "2023-10-30", "close": 24.65, "volume": 347923.0}, {"date": "2023-10-31", "close": 24.03, "volume": 207323.0}, {"date": "2023-11-01", "close": 23.95, "volume": 482014.0}, {"date": "2023-11-02", "close": 23.94, "volume": 385137.0}, {"date": "2023-11-03", "close": 25.16, "volume": 575636.0}, {"date": "2023-11-06", "close": 24.99, "volume": 294658.0}, {"date": "2023-11-07", "close": 24.51, "volume": 307978.0}, {"date": "2023-11-08", "close": 23.85, "volume": 372057.0}, {"date": "2023-11-09", "close": 23.72, "volume": 216936.0}, {"date": "2023-11-10", "close": 23.53, "volume": 267350.0}, {"date": "2023-11-13", "close": 23.41, "volume": 273622.0}, {"date": "2023-11-14", "close": 24.72, "volume": 636645.0}, {"date": "2023-11-15", "close": 24.79, "volume": 477923.0}, {"date": "2023-11-16", "close": 25.28, "volume": 581344.0}, {"date": "2023-11-17", "close": 25.36, "volume": 380832.0}, {"date": "2023-11-20", "close": 25.45, "volume": 389071.0}, {"date": "2023-11-21", "close": 25.91, "volume": 895668.0}, {"date": "2023-11-22", "close": 25.78, "volume": 451460.0}, {"date": "2023-11-24", "close": 26.17, "volume": 234286.0}, {"date": "2023-11-27", "close": 26.63, "volume": 794499.0}, {"date": "2023-11-28", "close": 27.48, "volume": 548394.0}, {"date": "2023-11-29", "close": 27.6, "volume": 483082.0}, {"date": "2023-11-30", "close": 27.71, "volume": 741563.0}, {"date": "2023-12-01", "close": 28.33, "volume": 655305.0}, {"date": "2023-12-04", "close": 27.75, "volume": 581821.0}, {"date": "2023-12-05", "close": 27.24, "volume": 373530.0}, {"date": "2023-12-06", "close": 27.21, "volume": 216652.0}, {"date": "2023-12-07", "close": 27.15, "volume": 209555.0}, {"date": "2023-12-08", "close": 26.63, "volume": 337531.0}, {"date": "2023-12-11", "close": 26.51, "volume": 672047.0}, {"date": "2023-12-12", "close": 25.69, "volume": 1571221.0}, {"date": "2023-12-13", "close": 27.35, "volume": 693451.0}, {"date": "2023-12-14", "close": 27.81, "volume": 730450.0}, {"date": "2023-12-15", "close": 27.88, "volume": 389385.0}, {"date": "2023-12-18", "close": 27.75, "volume": 285260.0}, {"date": "2023-12-19", "close": 28.65, "volume": 805888.0}, {"date": "2023-12-20", "close": 28.07, "volume": 382020.0}, {"date": "2023-12-21", "close": 28.78, "volume": 1353571.0}, {"date": "2023-12-22", "close": 28.94, "volume": 436212.0}, {"date": "2023-12-26", "close": 29.0, "volume": 244612.0}, {"date": "2023-12-27", "close": 29.37, "volume": 497335.0}, {"date": "2023-12-28", "close": 28.66, "volume": 406856.0}, {"date": "2023-12-29", "close": 28.37, "volume": 416386.0}, {"date": "2024-01-02", "close": 27.73, "volume": 450185.0}, {"date": "2024-01-03", "close": 26.87, "volume": 465055.0}, {"date": "2024-01-04", "close": 27.03, "volume": 310569.0}, {"date": "2024-01-05", "close": 26.99, "volume": 417806.0}, {"date": "2024-01-08", "close": 27.0, "volume": 212510.0}, {"date": "2024-01-09", "close": 26.63, "volume": 1044399.0}, {"date": "2024-01-10", "close": 26.65, "volume": 220312.0}, {"date": "2024-01-11", "close": 26.28, "volume": 298318.0}, {"date": "2024-01-12", "close": 26.96, "volume": 441403.0}, {"date": "2024-01-16", "close": 25.94, "volume": 347787.0}, {"date": "2024-01-17", "close": 25.1, "volume": 238931.0}, {"date": "2024-01-18", "close": 25.06, "volume": 243989.0}, {"date": "2024-01-19", "close": 25.08, "volume": 253520.0}, {"date": "2024-01-22", "close": 25.09, "volume": 445248.0}, {"date": "2024-01-23", "close": 25.55, "volume": 271095.0}, {"date": "2024-01-24", "close": 25.14, "volume": 492571.0}, {"date": "2024-01-25", "close": 25.48, "volume": 161952.0}, {"date": "2024-01-26", "close": 25.51, "volume": 108617.0}, {"date": "2024-01-29", "close": 26.19, "volume": 423342.0}, {"date": "2024-01-30", "close": 25.79, "volume": 274803.0}, {"date": "2024-01-31", "close": 25.4, "volume": 376048.0}, {"date": "2024-02-01", "close": 26.22, "volume": 535045.0}, {"date": "2024-02-02", "close": 25.59, "volume": 294899.0}, {"date": "2024-02-05", "close": 24.98, "volume": 564494.0}, {"date": "2024-02-06", "close": 25.32, "volume": 143973.0}, {"date": "2024-02-07", "close": 25.02, "volume": 253632.0}, {"date": "2024-02-08", "close": 24.87, "volume": 136731.0}, {"date": "2024-02-09", "close": 24.65, "volume": 558050.0}, {"date": "2024-02-12", "close": 24.93, "volume": 294148.0}, {"date": "2024-02-13", "close": 23.24, "volume": 702501.0}, {"date": "2024-02-14", "close": 23.4, "volume": 190780.0}, {"date": "2024-02-15", "close": 24.03, "volume": 446709.0}, {"date": "2024-02-16", "close": 24.03, "volume": 219575.0}, {"date": "2024-02-20", "close": 23.86, "volume": 203751.0}, {"date": "2024-02-21", "close": 23.33, "volume": 342601.0}, {"date": "2024-02-22", "close": 22.99, "volume": 360618.0}, {"date": "2024-02-23", "close": 23.33, "volume": 418177.0}, {"date": "2024-02-26", "close": 23.02, "volume": 290440.0}, {"date": "2024-02-27", "close": 22.98, "volume": 382476.0}, {"date": "2024-02-28", "close": 22.67, "volume": 299233.0}, {"date": "2024-02-29", "close": 23.1, "volume": 302323.0}, {"date": "2024-03-01", "close": 23.76, "volume": 502510.0}, {"date": "2024-03-04", "close": 24.47, "volume": 530003.0}, {"date": "2024-03-05", "close": 24.45, "volume": 710742.0}, {"date": "2024-03-06", "close": 24.9, "volume": 727759.0}, {"date": "2024-03-07", "close": 25.4, "volume": 308265.0}, {"date": "2024-03-08", "close": 25.39, "volume": 314242.0}, {"date": "2024-03-11", "close": 25.92, "volume": 537627.0}, {"date": "2024-03-12", "close": 25.76, "volume": 248164.0}, {"date": "2024-03-13", "close": 26.29, "volume": 488114.0}, {"date": "2024-03-14", "close": 26.06, "volume": 209418.0}, {"date": "2024-03-15", "close": 26.35, "volume": 343430.0}, {"date": "2024-03-18", "close": 26.11, "volume": 323628.0}, {"date": "2024-03-19", "close": 25.38, "volume": 409903.0}, {"date": "2024-03-20", "close": 26.48, "volume": 458063.0}, {"date": "2024-03-21", "close": 26.28, "volume": 534329.0}, {"date": "2024-03-22", "close": 25.98, "volume": 352350.0}, {"date": "2024-03-25", "close": 26.18, "volume": 243082.0}, {"date": "2024-03-26", "close": 25.95, "volume": 219013.0}, {"date": "2024-03-27", "close": 26.87, "volume": 401882.0}, {"date": "2024-03-28", "close": 27.46, "volume": 579772.0}, {"date": "2024-04-01", "close": 27.95, "volume": 536943.0}, {"date": "2024-04-02", "close": 28.76, "volume": 724883.0}, {"date": "2024-04-03", "close": 30.46, "volume": 1981861.0}, {"date": "2024-04-04", "close": 30.08, "volume": 1446535.0}, {"date": "2024-04-05", "close": 31.05, "volume": 1749316.0}, {"date": "2024-04-08", "close": 31.18, "volume": 1371510.0}, {"date": "2024-04-09", "close": 32.05, "volume": 1366144.0}, {"date": "2024-04-10", "close": 31.67, "volume": 959527.0}, {"date": "2024-04-11", "close": 32.19, "volume": 714217.0}, {"date": "2024-04-12", "close": 31.46, "volume": 2363905.0}, {"date": "2024-04-15", "close": 31.15, "volume": 992432.0}, {"date": "2024-04-16", "close": 30.65, "volume": 1402270.0}, {"date": "2024-04-17", "close": 31.06, "volume": 673830.0}, {"date": "2024-04-18", "close": 31.27, "volume": 483718.0}, {"date": "2024-04-19", "close": 31.41, "volume": 358438.0}, {"date": "2024-04-22", "close": 30.35, "volume": 877231.0}, {"date": "2024-04-23", "close": 31.01, "volume": 560756.0}, {"date": "2024-04-24", "close": 30.98, "volume": 592122.0}, {"date": "2024-04-25", "close": 31.76, "volume": 640571.0}, {"date": "2024-04-26", "close": 31.95, "volume": 1003007.0}, {"date": "2024-04-29", "close": 32.03, "volume": 431097.0}, {"date": "2024-04-30", "close": 30.58, "volume": 760306.0}, {"date": "2024-05-01", "close": 30.89, "volume": 491365.0}, {"date": "2024-05-02", "close": 30.97, "volume": 291290.0}, {"date": "2024-05-03", "close": 30.96, "volume": 372939.0}, {"date": "2024-05-06", "close": 31.83, "volume": 772511.0}, {"date": "2024-05-07", "close": 31.99, "volume": 743675.0}, {"date": "2024-05-08", "close": 31.83, "volume": 392553.0}, {"date": "2024-05-09", "close": 33.44, "volume": 1737063.0}, {"date": "2024-05-10", "close": 32.98, "volume": 914073.0}, {"date": "2024-05-13", "close": 32.61, "volume": 535812.0}, {"date": "2024-05-14", "close": 33.07, "volume": 505554.0}, {"date": "2024-05-15", "close": 33.73, "volume": 1134141.0}, {"date": "2024-05-16", "close": 33.59, "volume": 969862.0}, {"date": "2024-05-17", "close": 35.23, "volume": 1937099.0}, {"date": "2024-05-20", "close": 35.93, "volume": 1477676.0}, {"date": "2024-05-21", "close": 35.79, "volume": 1173343.0}, {"date": "2024-05-22", "close": 34.48, "volume": 1372800.0}, {"date": "2024-05-23", "close": 33.86, "volume": 1061401.0}, {"date": "2024-05-24", "close": 34.39, "volume": 759869.0}, {"date": "2024-05-28", "close": 35.53, "volume": 1304129.0}, {"date": "2024-05-29", "close": 34.88, "volume": 936773.0}, {"date": "2024-05-30", "close": 34.94, "volume": 429353.0}, {"date": "2024-05-31", "close": 34.69, "volume": 460105.0}, {"date": "2024-06-03", "close": 34.12, "volume": 932156.0}, {"date": "2024-06-04", "close": 32.46, "volume": 1557142.0}, {"date": "2024-06-05", "close": 32.82, "volume": 660130.0}, {"date": "2024-06-06", "close": 33.89, "volume": 662126.0}, {"date": "2024-06-07", "close": 31.71, "volume": 1143628.0}, {"date": "2024-06-10", "close": 32.19, "volume": 658797.0}, {"date": "2024-06-11", "close": 31.89, "volume": 622394.0}, {"date": "2024-06-12", "close": 32.01, "volume": 431032.0}, {"date": "2024-06-13", "close": 31.24, "volume": 902455.0}, {"date": "2024-06-14", "close": 31.58, "volume": 895217.0}, {"date": "2024-06-17", "close": 31.23, "volume": 486106.0}, {"date": "2024-06-18", "close": 31.71, "volume": 1003816.0}, {"date": "2024-06-20", "close": 32.51, "volume": 819334.0}, {"date": "2024-06-21", "close": 31.79, "volume": 839863.0}, {"date": "2024-06-24", "close": 31.69, "volume": 580421.0}, {"date": "2024-06-25", "close": 31.31, "volume": 422093.0}, {"date": "2024-06-26", "close": 31.47, "volume": 588583.0}, {"date": "2024-06-27", "close": 31.47, "volume": 210176.0}, {"date": "2024-06-28", "close": 31.19, "volume": 604207.0}, {"date": "2024-07-01", "close": 30.9, "volume": 636812.0}, {"date": "2024-07-02", "close": 31.22, "volume": 421014.0}, {"date": "2024-07-03", "close": 32.48, "volume": 833148.0}, {"date": "2024-07-05", "close": 33.29, "volume": 821121.0}, {"date": "2024-07-08", "close": 33.4, "volume": 463937.0}, {"date": "2024-07-09", "close": 33.21, "volume": 351609.0}, {"date": "2024-07-10", "close": 34.55, "volume": 1058675.0}, {"date": "2024-07-11", "close": 35.69, "volume": 944950.0}, {"date": "2024-07-12", "close": 35.68, "volume": 529885.0}, {"date": "2024-07-15", "close": 35.42, "volume": 486749.0}, {"date": "2024-07-16", "close": 36.52, "volume": 738077.0}, {"date": "2024-07-17", "close": 35.68, "volume": 676477.0}, {"date": "2024-07-18", "close": 34.75, "volume": 624605.0}, {"date": "2024-07-19", "close": 34.31, "volume": 845710.0}, {"date": "2024-07-22", "close": 34.42, "volume": 297035.0}, {"date": "2024-07-23", "close": 34.38, "volume": 172333.0}, {"date": "2024-07-24", "close": 33.99, "volume": 294584.0}, {"date": "2024-07-25", "close": 33.14, "volume": 808541.0}, {"date": "2024-07-26", "close": 33.24, "volume": 659819.0}, {"date": "2024-07-29", "close": 33.29, "volume": 480565.0}, {"date": "2024-07-30", "close": 33.53, "volume": 305967.0}, {"date": "2024-07-31", "close": 34.46, "volume": 850349.0}, {"date": "2024-08-01", "close": 32.92, "volume": 1727973.0}, {"date": "2024-08-02", "close": 31.69, "volume": 1083079.0}, {"date": "2024-08-05", "close": 30.37, "volume": 1409267.0}, {"date": "2024-08-06", "close": 30.38, "volume": 314819.0}, {"date": "2024-08-07", "close": 29.58, "volume": 413227.0}, {"date": "2024-08-08", "close": 29.96, "volume": 418566.0}, {"date": "2024-08-09", "close": 30.3, "volume": 660550.0}, {"date": "2024-08-12", "close": 31.04, "volume": 569874.0}, {"date": "2024-08-13", "close": 31.5, "volume": 306176.0}, {"date": "2024-08-14", "close": 31.33, "volume": 320850.0}, {"date": "2024-08-15", "close": 31.95, "volume": 382620.0}, {"date": "2024-08-16", "close": 32.39, "volume": 642024.0}, {"date": "2024-08-19", "close": 33.4, "volume": 676949.0}, {"date": "2024-08-20", "close": 33.72, "volume": 878435.0}, {"date": "2024-08-21", "close": 34.1, "volume": 479290.0}, {"date": "2024-08-22", "close": 33.31, "volume": 405968.0}, {"date": "2024-08-23", "close": 33.81, "volume": 593965.0}, {"date": "2024-08-26", "close": 33.84, "volume": 323400.0}, {"date": "2024-08-27", "close": 33.8, "volume": 306096.0}, {"date": "2024-08-28", "close": 32.71, "volume": 342297.0}, {"date": "2024-08-29", "close": 32.9, "volume": 288567.0}, {"date": "2024-08-30", "close": 32.73, "volume": 260391.0}, {"date": "2024-09-03", "close": 31.13, "volume": 1519328.0}, {"date": "2024-09-04", "close": 30.83, "volume": 1696658.0}, {"date": "2024-09-05", "close": 31.09, "volume": 499728.0}, {"date": "2024-09-06", "close": 30.15, "volume": 604193.0}, {"date": "2024-09-09", "close": 30.36, "volume": 254891.0}, {"date": "2024-09-10", "close": 30.8, "volume": 364542.0}, {"date": "2024-09-11", "close": 31.46, "volume": 384376.0}, {"date": "2024-09-12", "close": 33.53, "volume": 643710.0}, {"date": "2024-09-13", "close": 35.2, "volume": 815240.0}, {"date": "2024-09-16", "close": 35.19, "volume": 1427848.0}, {"date": "2024-09-17", "close": 34.88, "volume": 484224.0}, {"date": "2024-09-18", "close": 34.3, "volume": 688656.0}, {"date": "2024-09-19", "close": 35.03, "volume": 563909.0}, {"date": "2024-09-20", "close": 35.53, "volume": 480919.0}, {"date": "2024-09-23", "close": 35.14, "volume": 440376.0}, {"date": "2024-09-24", "close": 36.9, "volume": 1109398.0}, {"date": "2024-09-25", "close": 36.86, "volume": 1247724.0}, {"date": "2024-09-26", "close": 37.45, "volume": 751021.0}, {"date": "2024-09-27", "close": 36.09, "volume": 545163.0}, {"date": "2024-09-30", "close": 35.09, "volume": 479242.0}, {"date": "2024-10-01", "close": 35.33, "volume": 488572.0}, {"date": "2024-10-02", "close": 35.7, "volume": 472113.0}, {"date": "2024-10-03", "close": 35.62, "volume": 347852.0}, {"date": "2024-10-04", "close": 35.77, "volume": 459945.0}, {"date": "2024-10-07", "close": 35.07, "volume": 384584.0}, {"date": "2024-10-08", "close": 35.01, "volume": 746079.0}, {"date": "2024-10-09", "close": 35.08, "volume": 478757.0}, {"date": "2024-10-10", "close": 36.3, "volume": 702955.0}, {"date": "2024-10-11", "close": 36.4, "volume": 737600.0}, {"date": "2024-10-14", "close": 36.28, "volume": 430234.0}, {"date": "2024-10-15", "close": 36.55, "volume": 307380.0}, {"date": "2024-10-16", "close": 36.76, "volume": 772754.0}, {"date": "2024-10-17", "close": 36.79, "volume": 400447.0}, {"date": "2024-10-18", "close": 39.34, "volume": 1840077.0}, {"date": "2024-10-21", "close": 40.11, "volume": 1837478.0}, {"date": "2024-10-22", "close": 41.06, "volume": 2007753.0}, {"date": "2024-10-23", "close": 40.4, "volume": 1274583.0}, {"date": "2024-10-24", "close": 40.92, "volume": 1135216.0}, {"date": "2024-10-25", "close": 40.45, "volume": 664719.0}, {"date": "2024-10-28", "close": 40.52, "volume": 688008.0}, {"date": "2024-10-29", "close": 41.95, "volume": 1561107.0}, {"date": "2024-10-30", "close": 39.61, "volume": 1993269.0}, {"date": "2024-10-31", "close": 38.66, "volume": 1559491.0}, {"date": "2024-11-01", "close": 38.14, "volume": 946612.0}, {"date": "2024-11-04", "close": 38.09, "volume": 784786.0}, {"date": "2024-11-05", "close": 38.66, "volume": 625881.0}, {"date": "2024-11-06", "close": 37.64, "volume": 1282375.0}, {"date": "2024-11-07", "close": 38.59, "volume": 915138.0}, {"date": "2024-11-08", "close": 37.62, "volume": 618915.0}, {"date": "2024-11-11", "close": 35.97, "volume": 1711730.0}, {"date": "2024-11-12", "close": 35.56, "volume": 930569.0}, {"date": "2024-11-13", "close": 34.6, "volume": 1045078.0}, {"date": "2024-11-14", "close": 35.23, "volume": 1393502.0}, {"date": "2024-11-15", "close": 35.13, "volume": 1318512.0}, {"date": "2024-11-18", "close": 36.23, "volume": 680818.0}, {"date": "2024-11-19", "close": 36.61, "volume": 568446.0}, {"date": "2024-11-20", "close": 36.14, "volume": 969496.0}, {"date": "2024-11-21", "close": 36.29, "volume": 699813.0}, {"date": "2024-11-22", "close": 36.05, "volume": 893607.0}, {"date": "2024-11-25", "close": 34.92, "volume": 982742.0}, {"date": "2024-11-26", "close": 35.04, "volume": 342268.0}, {"date": "2024-11-27", "close": 35.43, "volume": 531080.0}, {"date": "2024-11-29", "close": 36.33, "volume": 285959.0}, {"date": "2024-12-02", "close": 36.44, "volume": 937588.0}, {"date": "2024-12-03", "close": 38.08, "volume": 1094282.0}, {"date": "2024-12-04", "close": 38.64, "volume": 738690.0}, {"date": "2024-12-05", "close": 39.97, "volume": 980044.0}, {"date": "2024-12-06", "close": 38.39, "volume": 709584.0}, {"date": "2024-12-09", "close": 38.99, "volume": 897909.0}, {"date": "2024-12-10", "close": 38.59, "volume": 482064.0}, {"date": "2024-12-11", "close": 39.45, "volume": 378691.0}, {"date": "2024-12-12", "close": 37.61, "volume": 773411.0}, {"date": "2024-12-13", "close": 36.29, "volume": 1005565.0}, {"date": "2024-12-16", "close": 35.66, "volume": 741908.0}, {"date": "2024-12-17", "close": 35.39, "volume": 584487.0}, {"date": "2024-12-18", "close": 33.48, "volume": 1328020.0}, {"date": "2024-12-19", "close": 33.26, "volume": 978109.0}, {"date": "2024-12-20", "close": 33.3, "volume": 1119723.0}, {"date": "2024-12-23", "close": 33.7, "volume": 605101.0}, {"date": "2024-12-24", "close": 33.85, "volume": 279212.0}, {"date": "2024-12-26", "close": 34.11, "volume": 584472.0}, {"date": "2024-12-27", "close": 33.16, "volume": 843604.0}, {"date": "2024-12-30", "close": 31.61, "volume": 778115.0}, {"date": "2024-12-31", "close": 31.77, "volume": 357509.0}, {"date": "2025-01-02", "close": 33.12, "volume": 828494.0}, {"date": "2025-01-03", "close": 32.77, "volume": 347984.0}, {"date": "2025-01-06", "close": 32.58, "volume": 486498.0}, {"date": "2025-01-07", "close": 32.91, "volume": 826171.0}, {"date": "2025-01-08", "close": 33.22, "volume": 445407.0}, {"date": "2025-01-10", "close": 32.81, "volume": 622508.0}, {"date": "2025-01-13", "close": 31.91, "volume": 805452.0}, {"date": "2025-01-14", "close": 32.84, "volume": 443903.0}, {"date": "2025-01-15", "close": 33.16, "volume": 396963.0}, {"date": "2025-01-16", "close": 33.01, "volume": 586386.0}, {"date": "2025-01-17", "close": 33.01, "volume": 1157765.0}, {"date": "2025-01-21", "close": 33.52, "volume": 1493629.0}, {"date": "2025-01-22", "close": 33.22, "volume": 615328.0}, {"date": "2025-01-23", "close": 33.09, "volume": 1229460.0}, {"date": "2025-01-24", "close": 33.79, "volume": 688477.0}, {"date": "2025-01-27", "close": 32.78, "volume": 1339586.0}, {"date": "2025-01-28", "close": 33.15, "volume": 580172.0}, {"date": "2025-01-29", "close": 33.68, "volume": 519837.0}, {"date": "2025-01-30", "close": 35.27, "volume": 1457089.0}, {"date": "2025-01-31", "close": 34.59, "volume": 590104.0}, {"date": "2025-02-03", "close": 35.0, "volume": 998270.0}, {"date": "2025-02-04", "close": 35.7, "volume": 856993.0}, {"date": "2025-02-05", "close": 36.51, "volume": 1570230.0}, {"date": "2025-02-06", "close": 36.45, "volume": 1051297.0}, {"date": "2025-02-07", "close": 36.06, "volume": 740882.0}, {"date": "2025-02-10", "close": 36.69, "volume": 834550.0}, {"date": "2025-02-11", "close": 36.18, "volume": 543130.0}, {"date": "2025-02-12", "close": 37.16, "volume": 995719.0}, {"date": "2025-02-13", "close": 37.32, "volume": 903109.0}, {"date": "2025-02-14", "close": 36.32, "volume": 1515853.0}, {"date": "2025-02-18", "close": 36.45, "volume": 1023371.0}, {"date": "2025-02-19", "close": 36.54, "volume": 442248.0}, {"date": "2025-02-20", "close": 37.09, "volume": 719463.0}, {"date": "2025-02-21", "close": 35.48, "volume": 1004547.0}, {"date": "2025-02-24", "close": 35.63, "volume": 978850.0}, {"date": "2025-02-25", "close": 35.13, "volume": 1294830.0}, {"date": "2025-02-26", "close": 35.91, "volume": 383804.0}, {"date": "2025-02-27", "close": 34.57, "volume": 898974.0}, {"date": "2025-02-28", "close": 34.73, "volume": 919968.0}, {"date": "2025-03-03", "close": 34.53, "volume": 1452213.0}, {"date": "2025-03-04", "close": 34.9, "volume": 941329.0}, {"date": "2025-03-05", "close": 36.43, "volume": 965291.0}, {"date": "2025-03-06", "close": 36.14, "volume": 912087.0}, {"date": "2025-03-07", "close": 36.41, "volume": 616019.0}, {"date": "2025-03-10", "close": 35.49, "volume": 858844.0}, {"date": "2025-03-11", "close": 37.12, "volume": 1737543.0}, {"date": "2025-03-12", "close": 38.75, "volume": 1492278.0}, {"date": "2025-03-13", "close": 39.22, "volume": 2247339.0}, {"date": "2025-03-14", "close": 39.62, "volume": 1148692.0}, {"date": "2025-03-17", "close": 40.68, "volume": 1697917.0}, {"date": "2025-03-18", "close": 40.51, "volume": 1133524.0}, {"date": "2025-03-19", "close": 40.31, "volume": 1100468.0}, {"date": "2025-03-20", "close": 40.12, "volume": 525799.0}, {"date": "2025-03-21", "close": 39.51, "volume": 1025755.0}, {"date": "2025-03-24", "close": 39.56, "volume": 814361.0}, {"date": "2025-03-25", "close": 39.99, "volume": 1316862.0}, {"date": "2025-03-26", "close": 39.53, "volume": 1319164.0}, {"date": "2025-03-27", "close": 40.44, "volume": 1654410.0}, {"date": "2025-03-28", "close": 39.49, "volume": 1620484.0}, {"date": "2025-03-31", "close": 39.45, "volume": 1683734.0}, {"date": "2025-04-01", "close": 39.12, "volume": 1271904.0}, {"date": "2025-04-02", "close": 39.27, "volume": 890156.0}, {"date": "2025-04-03", "close": 38.6, "volume": 2015866.0}, {"date": "2025-04-04", "close": 34.73, "volume": 3168294.0}, {"date": "2025-04-07", "close": 34.5, "volume": 1101487.0}, {"date": "2025-04-08", "close": 33.97, "volume": 932489.0}, {"date": "2025-04-09", "close": 36.98, "volume": 1497615.0}, {"date": "2025-04-10", "close": 38.14, "volume": 875248.0}, {"date": "2025-04-11", "close": 40.22, "volume": 1570875.0}, {"date": "2025-04-14", "close": 41.01, "volume": 1050810.0}, {"date": "2025-04-15", "close": 41.27, "volume": 941038.0}, {"date": "2025-04-16", "close": 42.17, "volume": 1131747.0}, {"date": "2025-04-17", "close": 41.55, "volume": 946715.0}, {"date": "2025-04-21", "close": 41.72, "volume": 1691406.0}, {"date": "2025-04-22", "close": 40.71, "volume": 1224816.0}, {"date": "2025-04-23", "close": 40.24, "volume": 1071864.0}, {"date": "2025-04-24", "close": 40.86, "volume": 598871.0}, {"date": "2025-04-25", "close": 40.31, "volume": 413649.0}, {"date": "2025-04-28", "close": 40.67, "volume": 781704.0}, {"date": "2025-04-29", "close": 40.19, "volume": 368040.0}, {"date": "2025-04-30", "close": 40.75, "volume": 795093.0}, {"date": "2025-05-01", "close": 39.35, "volume": 858411.0}, {"date": "2025-05-02", "close": 39.0, "volume": 876526.0}, {"date": "2025-05-05", "close": 39.75, "volume": 886979.0}, {"date": "2025-05-06", "close": 41.51, "volume": 1005725.0}, {"date": "2025-05-07", "close": 40.73, "volume": 580095.0}, {"date": "2025-05-08", "close": 40.69, "volume": 804526.0}, {"date": "2025-05-09", "close": 42.57, "volume": 1319551.0}, {"date": "2025-05-12", "close": 39.78, "volume": 1917655.0}, {"date": "2025-05-13", "close": 39.91, "volume": 745735.0}, {"date": "2025-05-14", "close": 38.96, "volume": 1521948.0}, {"date": "2025-05-15", "close": 39.58, "volume": 753562.0}, {"date": "2025-05-16", "close": 39.43, "volume": 954563.0}, {"date": "2025-05-19", "close": 40.03, "volume": 1114645.0}, {"date": "2025-05-20", "close": 41.43, "volume": 1680461.0}, {"date": "2025-05-21", "close": 42.32, "volume": 1737313.0}, {"date": "2025-05-22", "close": 41.92, "volume": 1282760.0}, {"date": "2025-05-23", "close": 42.66, "volume": 1027157.0}, {"date": "2025-05-27", "close": 42.62, "volume": 2020199.0}, {"date": "2025-05-28", "close": 42.97, "volume": 1789308.0}, {"date": "2025-05-29", "close": 42.94, "volume": 1360930.0}, {"date": "2025-05-30", "close": 43.15, "volume": 1241917.0}, {"date": "2025-06-02", "close": 45.98, "volume": 3125038.0}, {"date": "2025-06-03", "close": 46.32, "volume": 1905840.0}, {"date": "2025-06-04", "close": 46.93, "volume": 2207723.0}, {"date": "2025-06-05", "close": 48.85, "volume": 4399210.0}, {"date": "2025-06-06", "close": 48.36, "volume": 2702371.0}, {"date": "2025-06-09", "close": 48.86, "volume": 2103695.0}, {"date": "2025-06-10", "close": 47.86, "volume": 2076941.0}, {"date": "2025-06-11", "close": 47.95, "volume": 1668163.0}, {"date": "2025-06-12", "close": 48.48, "volume": 1147020.0}, {"date": "2025-06-13", "close": 48.81, "volume": 1286258.0}, {"date": "2025-06-16", "close": 48.69, "volume": 1796365.0}, {"date": "2025-06-17", "close": 49.02, "volume": 1825779.0}, {"date": "2025-06-18", "close": 48.51, "volume": 1184248.0}, {"date": "2025-06-20", "close": 47.57, "volume": 1746893.0}, {"date": "2025-06-23", "close": 48.09, "volume": 1434307.0}, {"date": "2025-06-24", "close": 47.2, "volume": 1922605.0}, {"date": "2025-06-25", "close": 47.44, "volume": 791384.0}, {"date": "2025-06-26", "close": 48.51, "volume": 1202957.0}, {"date": "2025-06-27", "close": 46.92, "volume": 1708552.0}, {"date": "2025-06-30", "close": 48.14, "volume": 1041706.0}, {"date": "2025-07-01", "close": 48.27, "volume": 1451156.0}, {"date": "2025-07-02", "close": 48.71, "volume": 1284713.0}, {"date": "2025-07-03", "close": 49.09, "volume": 877812.0}, {"date": "2025-07-07", "close": 49.9, "volume": 2191585.0}, {"date": "2025-07-08", "close": 47.66, "volume": 1897333.0}, {"date": "2025-07-09", "close": 48.26, "volume": 922825.0}, {"date": "2025-07-10", "close": 49.11, "volume": 1051429.0}, {"date": "2025-07-11", "close": 50.84, "volume": 3173130.0}, {"date": "2025-07-14", "close": 50.41, "volume": 1817535.0}, {"date": "2025-07-15", "close": 49.69, "volume": 1481833.0}, {"date": "2025-07-16", "close": 49.16, "volume": 1766367.0}, {"date": "2025-07-17", "close": 48.79, "volume": 1124147.0}, {"date": "2025-07-18", "close": 48.19, "volume": 1068929.0}, {"date": "2025-07-21", "close": 50.04, "volume": 1513130.0}, {"date": "2025-07-22", "close": 51.33, "volume": 1643844.0}, {"date": "2025-07-23", "close": 51.0, "volume": 1124039.0}, {"date": "2025-07-24", "close": 50.44, "volume": 676412.0}, {"date": "2025-07-25", "close": 50.05, "volume": 903813.0}, {"date": "2025-07-28", "close": 49.01, "volume": 1141623.0}, {"date": "2025-07-29", "close": 49.26, "volume": 547368.0}, {"date": "2025-07-30", "close": 47.94, "volume": 1429331.0}, {"date": "2025-07-31", "close": 47.34, "volume": 1614429.0}, {"date": "2025-08-01", "close": 47.58, "volume": 955973.0}, {"date": "2025-08-04", "close": 49.33, "volume": 2185870.0}, {"date": "2025-08-05", "close": 50.85, "volume": 2639546.0}, {"date": "2025-08-06", "close": 51.79, "volume": 1947902.0}, {"date": "2025-08-07", "close": 53.83, "volume": 2597299.0}, {"date": "2025-08-08", "close": 54.43, "volume": 1961547.0}, {"date": "2025-08-11", "close": 53.83, "volume": 2154234.0}, {"date": "2025-08-12", "close": 54.57, "volume": 1462539.0}, {"date": "2025-08-13", "close": 54.26, "volume": 1105394.0}, {"date": "2025-08-14", "close": 53.8, "volume": 1679942.0}, {"date": "2025-08-15", "close": 54.01, "volume": 859884.0}, {"date": "2025-08-18", "close": 53.86, "volume": 741432.0}, {"date": "2025-08-19", "close": 52.0, "volume": 1295196.0}, {"date": "2025-08-20", "close": 53.02, "volume": 1382242.0}, {"date": "2025-08-21", "close": 53.92, "volume": 947786.0}, {"date": "2025-08-22", "close": 55.33, "volume": 1766323.0}, {"date": "2025-08-25", "close": 54.98, "volume": 842796.0}, {"date": "2025-08-26", "close": 55.71, "volume": 1370336.0}, {"date": "2025-08-27", "close": 55.95, "volume": 802623.0}, {"date": "2025-08-28", "close": 56.35, "volume": 1224239.0}, {"date": "2025-08-29", "close": 58.1, "volume": 2247833.0}, {"date": "2025-09-02", "close": 59.79, "volume": 4880743.0}, {"date": "2025-09-03", "close": 60.94, "volume": 3075022.0}, {"date": "2025-09-04", "close": 60.27, "volume": 2621417.0}, {"date": "2025-09-05", "close": 61.49, "volume": 2791614.0}, {"date": "2025-09-08", "close": 62.89, "volume": 2759502.0}, {"date": "2025-09-09", "close": 62.16, "volume": 1914147.0}, {"date": "2025-09-10", "close": 63.76, "volume": 2649759.0}, {"date": "2025-09-11", "close": 65.4, "volume": 1723619.0}, {"date": "2025-09-12", "close": 65.85, "volume": 1886933.0}, {"date": "2025-09-15", "close": 67.38, "volume": 2383772.0}, {"date": "2025-09-16", "close": 65.34, "volume": 2387550.0}, {"date": "2025-09-17", "close": 64.37, "volume": 2572862.0}, {"date": "2025-09-18", "close": 64.1, "volume": 3374269.0}, {"date": "2025-09-19", "close": 66.52, "volume": 2980093.0}, {"date": "2025-09-22", "close": 68.87, "volume": 3463844.0}, {"date": "2025-09-23", "close": 68.58, "volume": 3246595.0}, {"date": "2025-09-24", "close": 67.21, "volume": 3171503.0}, {"date": "2025-09-25", "close": 68.25, "volume": 3190203.0}, {"date": "2025-09-26", "close": 70.0, "volume": 2681761.0}, {"date": "2025-09-29", "close": 71.01, "volume": 3675934.0}, {"date": "2025-09-30", "close": 71.63, "volume": 2242736.0}, {"date": "2025-10-01", "close": 71.89, "volume": 3880050.0}, {"date": "2025-10-02", "close": 71.25, "volume": 4346631.0}, {"date": "2025-10-03", "close": 70.95, "volume": 1872425.0}, {"date": "2025-10-06", "close": 72.31, "volume": 1854719.0}, {"date": "2025-10-07", "close": 71.08, "volume": 2112223.0}, {"date": "2025-10-08", "close": 73.95, "volume": 1866882.0}, {"date": "2025-10-09", "close": 70.89, "volume": 3377975.0}, {"date": "2025-10-10", "close": 70.8, "volume": 2653677.0}, {"date": "2025-10-13", "close": 75.19, "volume": 2081544.0}, {"date": "2025-10-14", "close": 75.14, "volume": 2668767.0}, {"date": "2025-10-15", "close": 78.1, "volume": 3822205.0}, {"date": "2025-10-16", "close": 79.85, "volume": 2894291.0}, {"date": "2025-10-17", "close": 73.72, "volume": 5649275.0}, {"date": "2025-10-20", "close": 75.4, "volume": 2244275.0}, {"date": "2025-10-21", "close": 67.21, "volume": 5381105.0}, {"date": "2025-10-22", "close": 67.96, "volume": 5269703.0}, {"date": "2025-10-23", "close": 68.1, "volume": 2812100.0}, {"date": "2025-10-24", "close": 67.63, "volume": 3066299.0}, {"date": "2025-10-27", "close": 65.22, "volume": 4497596.0}, {"date": "2025-10-28", "close": 66.33, "volume": 2044052.0}, {"date": "2025-10-29", "close": 66.47, "volume": 2240732.0}, {"date": "2025-10-30", "close": 67.51, "volume": 1802609.0}, {"date": "2025-10-31", "close": 66.56, "volume": 1593978.0}, {"date": "2025-11-03", "close": 65.16, "volume": 1342301.0}, {"date": "2025-11-04", "close": 62.2, "volume": 3147530.0}, {"date": "2025-11-05", "close": 62.48, "volume": 3238637.0}, {"date": "2025-11-06", "close": 63.11, "volume": 2549206.0}, {"date": "2025-11-07", "close": 64.82, "volume": 2151992.0}, {"date": "2025-11-10", "close": 67.72, "volume": 3561384.0}, {"date": "2025-11-11", "close": 67.85, "volume": 3056471.0}, {"date": "2025-11-12", "close": 70.43, "volume": 4872323.0}, {"date": "2025-11-13", "close": 69.28, "volume": 3442240.0}, {"date": "2025-11-14", "close": 68.3, "volume": 2198981.0}, {"date": "2025-11-17", "close": 66.69, "volume": 1787541.0}, {"date": "2025-11-18", "close": 67.24, "volume": 1660028.0}, {"date": "2025-11-19", "close": 68.42, "volume": 1285395.0}, {"date": "2025-11-20", "close": 64.73, "volume": 1123988.0}, {"date": "2025-11-21", "close": 65.0, "volume": 1238351.0}, {"date": "2025-11-24", "close": 68.65, "volume": 1444632.0}, {"date": "2025-11-25", "close": 69.36, "volume": 1189284.0}, {"date": "2025-11-26", "close": 73.4, "volume": 2668716.0}, {"date": "2025-11-28", "close": 77.66, "volume": 3002512.0}, {"date": "2025-12-01", "close": 78.07, "volume": 3618192.0}, {"date": "2025-12-02", "close": 77.11, "volume": 4382587.0}, {"date": "2025-12-03", "close": 76.46, "volume": 2521992.0}, {"date": "2025-12-04", "close": 76.2, "volume": 1558465.0}, {"date": "2025-12-05", "close": 76.07, "volume": 1441185.0}, {"date": "2025-12-08", "close": 74.74, "volume": 1227329.0}, {"date": "2025-12-09", "close": 78.47, "volume": 2284636.0}, {"date": "2025-12-10", "close": 79.76, "volume": 2244651.0}, {"date": "2025-12-11", "close": 83.37, "volume": 3089375.0}, {"date": "2025-12-12", "close": 82.48, "volume": 3052990.0}, {"date": "2025-12-15", "close": 82.24, "volume": 1948776.0}, {"date": "2025-12-16", "close": 81.79, "volume": 1414727.0}, {"date": "2025-12-17", "close": 82.6, "volume": 2778725.0}, {"date": "2025-12-18", "close": 81.96, "volume": 1879959.0}, {"date": "2025-12-19", "close": 84.73, "volume": 1914050.0}, {"date": "2025-12-22", "close": 88.06, "volume": 2445234.0}, {"date": "2025-12-23", "close": 88.43, "volume": 3156992.0}, {"date": "2025-12-24", "close": 87.67, "volume": 3073887.0}, {"date": "2025-12-26", "close": 90.01, "volume": 3425124.0}, {"date": "2025-12-29", "close": 85.25, "volume": 5596815.0}, {"date": "2025-12-30", "close": 85.51, "volume": 4290790.0}, {"date": "2025-12-31", "close": 83.52, "volume": 4281822.0}, {"date": "2026-01-02", "close": 83.01, "volume": 4422713.0}, {"date": "2026-01-05", "close": 86.0, "volume": 3375325.0}, {"date": "2026-01-06", "close": 89.52, "volume": 3058966.0}, {"date": "2026-01-07", "close": 87.73, "volume": 3433271.0}, {"date": "2026-01-08", "close": 87.5, "volume": 2351793.0}, {"date": "2026-01-09", "close": 89.77, "volume": 2852936.0}, {"date": "2026-01-12", "close": 94.0, "volume": 4701726.0}, {"date": "2026-01-13", "close": 94.43, "volume": 2846236.0}, {"date": "2026-01-14", "close": 94.84, "volume": 4555127.0}, {"date": "2026-01-15", "close": 96.4, "volume": 3088265.0}, {"date": "2026-01-16", "close": 98.35, "volume": 5144243.0}, {"date": "2026-01-20", "close": 103.39, "volume": 5475060.0}, {"date": "2026-01-21", "close": 102.28, "volume": 5880258.0}, {"date": "2026-01-22", "close": 108.66, "volume": 5817470.0}, {"date": "2026-01-23", "close": 111.56, "volume": 4442286.0}, {"date": "2026-01-26", "close": 112.01, "volume": 10036930.0}, {"date": "2026-01-27", "close": 112.73, "volume": 7705903.0}, {"date": "2026-01-28", "close": 114.52, "volume": 6557587.0}, {"date": "2026-01-29", "close": 110.66, "volume": 8608909.0}, {"date": "2026-01-30", "close": 94.3, "volume": 15286450.0}, {"date": "2026-02-02", "close": 93.32, "volume": 5345741.0}, {"date": "2026-02-03", "close": 99.36, "volume": 6130762.0}, {"date": "2026-02-04", "close": 99.54, "volume": 5496497.0}, {"date": "2026-02-05", "close": 91.95, "volume": 4799805.0}, {"date": "2026-02-06", "close": 97.39, "volume": 3911072.0}, {"date": "2026-02-09", "close": 103.05, "volume": 3034012.0}, {"date": "2026-02-10", "close": 102.52, "volume": 2141139.0}, {"date": "2026-02-11", "close": 105.19, "volume": 2232106.0}, {"date": "2026-02-12", "close": 96.66, "volume": 3334757.0}, {"date": "2026-02-13", "close": 101.64, "volume": 2479511.0}, {"date": "2026-02-17", "close": 97.54, "volume": 3524298.0}, {"date": "2026-02-18", "close": 100.51, "volume": 3883568.0}, {"date": "2026-02-19", "close": 103.22, "volume": 1733678.0}, {"date": "2026-02-20", "close": 107.75, "volume": 4709388.0}, {"date": "2026-02-23", "close": 110.17, "volume": 4180770.0}, {"date": "2026-02-24", "close": 111.7, "volume": 1841845.0}, {"date": "2026-02-25", "close": 113.27, "volume": 3353839.0}, {"date": "2026-02-26", "close": 116.62, "volume": 3904159.0}, {"date": "2026-02-27", "close": 118.03, "volume": 5031538.0}, {"date": "2026-03-02", "close": 116.99, "volume": 4257877.0}, {"date": "2026-03-03", "close": 106.56, "volume": 4593408.0}, {"date": "2026-03-04", "close": 107.47, "volume": 2171013.0}, {"date": "2026-03-05", "close": 102.39, "volume": 2633297.0}, {"date": "2026-03-06", "close": 101.23, "volume": 2132831.0}, {"date": "2026-03-09", "close": 102.45, "volume": 2810641.0}, {"date": "2026-03-10", "close": 105.1, "volume": 2290354.0}, {"date": "2026-03-11", "close": 102.6, "volume": 1679173.0}, {"date": "2026-03-12", "close": 99.78, "volume": 1768649.0}, {"date": "2026-03-13", "close": 94.3, "volume": 3019402.0}, {"date": "2026-03-16", "close": 95.17, "volume": 3284957.0}, {"date": "2026-03-17", "close": 94.21, "volume": 1167402.0}, {"date": "2026-03-18", "close": 87.87, "volume": 2936105.0}, {"date": "2026-03-19", "close": 82.85, "volume": 5561517.0}, {"date": "2026-03-20", "close": 79.19, "volume": 3958019.0}, {"date": "2026-03-23", "close": 82.73, "volume": 4082944.0}, {"date": "2026-03-24", "close": 83.45, "volume": 1767031.0}, {"date": "2026-03-25", "close": 85.38, "volume": 1580986.0}, {"date": "2026-03-26", "close": 81.16, "volume": 2502629.0}, {"date": "2026-03-27", "close": 84.18, "volume": 1842434.0}, {"date": "2026-03-30", "close": 83.55, "volume": 2343113.0}, {"date": "2026-03-31", "close": 90.08, "volume": 4241385.0}, {"date": "2026-04-01", "close": 93.26, "volume": 3054631.0}, {"date": "2026-04-02", "close": 92.65, "volume": 1677954.0}, {"date": "2026-04-06", "close": 91.96, "volume": 2660784.0}, {"date": "2026-04-07", "close": 92.84, "volume": 1334849.0}, {"date": "2026-04-08", "close": 95.89, "volume": 2229347.0}, {"date": "2026-04-09", "close": 95.66, "volume": 879322.0}, {"date": "2026-04-10", "close": 96.66, "volume": 1018967.0}, {"date": "2026-04-13", "close": 97.27, "volume": 1373258.0}, {"date": "2026-04-14", "close": 99.79, "volume": 1333425.0}, {"date": "2026-04-15", "close": 97.59, "volume": 1051548.0}, {"date": "2026-04-16", "close": 97.18, "volume": 841079.0}, {"date": "2026-04-17", "close": 100.98, "volume": 1985411.0}, {"date": "2026-04-20", "close": 100.98, "volume": null}, {"date": "2026-04-21", "close": 94.19, "volume": 3149760.0}, {"date": "2026-04-22", "close": 97.13, "volume": 1327919.0}, {"date": "2026-04-23", "close": 94.19, "volume": 1486053.0}, {"date": "2026-04-24", "close": 94.87, "volume": 1117177.0}, {"date": "2026-04-27", "close": 93.7, "volume": 1047836.0}, {"date": "2026-04-28", "close": 89.22, "volume": 3300949.0}, {"date": "2026-04-29", "close": 86.44, "volume": 1983310.0}, {"date": "2026-04-30", "close": 88.58, "volume": 1430617.0}, {"date": "2026-05-01", "close": 88.67, "volume": 2991124.0}, {"date": "2026-05-04", "close": 86.9, "volume": 1116320.0}, {"date": "2026-05-05", "close": 86.38, "volume": 1158205.0}, {"date": "2026-05-06", "close": 94.68, "volume": 4830117.0}, {"date": "2026-05-07", "close": 94.25, "volume": 2297943.0}, {"date": "2026-05-08", "close": 97.24, "volume": 2126147.0}, {"date": "2026-05-11", "close": 101.95, "volume": 2105866.0}, {"date": "2026-05-12", "close": 102.71, "volume": 2098219.0}, {"date": "2026-05-13", "close": 102.62, "volume": 2010062.0}, {"date": "2026-05-14", "close": 99.08, "volume": 1320269.0}, {"date": "2026-05-15", "close": 91.6, "volume": 2508366.0}, {"date": "2026-05-18", "close": 90.61, "volume": 1885062.0}, {"date": "2026-05-19", "close": 86.49, "volume": 2105598.0}, {"date": "2026-05-20", "close": 89.58, "volume": 1366830.0}, {"date": "2026-05-21", "close": 89.38, "volume": 764247.0}, {"date": "2026-05-22", "close": 88.11, "volume": 770082.0}, {"date": "2026-05-26", "close": 91.33, "volume": 966847.0}, {"date": "2026-05-27", "close": 88.75, "volume": 906154.0}, {"date": "2026-05-28", "close": 90.98, "volume": 1945616.0}, {"date": "2026-05-29", "close": 93.73, "volume": 2159920.0}, {"date": "2026-06-01", "close": 91.49, "volume": 1184493.0}, {"date": "2026-06-02", "close": 92.06, "volume": 1406976.0}, {"date": "2026-06-03", "close": 87.49, "volume": 1372948.0}, {"date": "2026-06-04", "close": 88.52, "volume": 1765869.0}, {"date": "2026-06-05", "close": 79.28, "volume": 2794503.0}, {"date": "2026-06-08", "close": 79.58, "volume": 1971572.0}, {"date": "2026-06-09", "close": 77.79, "volume": 2089215.0}, {"date": "2026-06-10", "close": 74.26, "volume": 3092710.0}, {"date": "2026-06-11", "close": 79.09, "volume": 1229755.0}, {"date": "2026-06-12", "close": 81.68, "volume": 905997.0}, {"date": "2026-06-15", "close": 86.95, "volume": 1594951.0}, {"date": "2026-06-16", "close": 89.23, "volume": 1063381.0}, {"date": "2026-06-17", "close": 85.95, "volume": 1605888.0}, {"date": "2026-06-18", "close": 83.73, "volume": 1533324.0}, {"date": "2026-06-22", "close": 83.07, "volume": 1179571.0}, {"date": "2026-06-23", "close": 78.53, "volume": 1409282.0}, {"date": "2026-06-24", "close": 75.57, "volume": 1885371.0}, {"date": "2026-06-25", "close": 77.09, "volume": 1480097.0}, {"date": "2026-06-26", "close": 78.42, "volume": 727775.0}, {"date": "2026-06-29", "close": 77.41, "volume": 922279.0}, {"date": "2026-06-30", "close": 77.46, "volume": 790118.0}, {"date": "2026-07-01", "close": 77.19, "volume": 1641223.0}, {"date": "2026-07-02", "close": 80.2, "volume": 1284794.0}, {"date": "2026-07-06", "close": 79.7, "volume": 1024855.0}, {"date": "2026-07-07", "close": 76.53, "volume": 1052023.0}, {"date": "2026-07-08", "close": 74.02, "volume": 1177850.0}, {"date": "2026-07-09", "close": 76.8, "volume": 806381.0}, {"date": "2026-07-10", "close": 76.35, "volume": 362118.0}, {"date": "2026-07-13", "close": 74.26, "volume": 1132768.0}, {"date": "2026-07-14", "close": 75.53, "volume": 657782.0}, {"date": "2026-07-15", "close": 75.01, "volume": 630564.0}, {"date": "2026-07-16", "close": 71.91, "volume": 1101018.0}, {"date": "2026-07-17", "close": 71.74, "volume": 821356.0}, {"date": "2026-07-20", "close": 71.41, "volume": 1136120.0}, {"date": "2026-07-21", "close": 75.53, "volume": 1068118.0}, {"date": "2026-07-22", "close": 77.4, "volume": 1030340.0}, {"date": "2026-07-23", "close": 75.28, "volume": 1185830.0}, {"date": "2026-07-24", "close": 75.44, "volume": 539846.0}, {"date": "2026-07-27", "close": 75.78, "volume": 558972.0}, {"date": "2026-07-28", "close": 73.99, "volume": 711171.0}, {"date": "2026-07-29", "close": 72.94, "volume": 1321557.0}, {"date": "2026-07-30", "close": 76.19, "volume": 762865.0}, {"date": "2026-07-31", "close": 73.75, "volume": 695599.0}, {"date": "2026-08-03", "close": 75.79, "volume": 757269.0}, {"date": "2026-08-04", "close": 78.59, "volume": 1255117.0}, {"date": "2026-08-05", "close": 83.77, "volume": 1820795.0}, {"date": "2026-08-06", "close": 83.26, "volume": 1181637.0}, {"date": "2026-08-07", "close": 88.5, "volume": 2744355.0}, {"date": "2026-08-10", "close": 90.28, "volume": 1504875.0}, {"date": "2026-08-11", "close": 90.8, "volume": 1262419.0}, {"date": "2026-08-12", "close": 91.31, "volume": 1238406.0}, {"date": "2026-08-13", "close": 88.68, "volume": 1737494.0}, {"date": "2026-08-14", "close": 89.55, "volume": 820332.0}, {"date": "2026-08-17", "close": 90.72, "volume": 930382.0}, {"date": "2026-08-18", "close": 87.53, "volume": 980150.0}, {"date": "2026-08-19", "close": 95.87, "volume": 1963712.0}, {"date": "2026-08-20", "close": 97.46, "volume": 2862794.0}, {"date": "2026-08-21", "close": 99.55, "volume": 2372547.0}, {"date": "2026-08-24", "close": 100.37, "volume": 1598354.0}, {"date": "2026-08-25", "close": 102.8, "volume": 1109141.0}, {"date": "2026-08-26", "close": 100.63, "volume": 944322.0}, {"date": "2026-08-27", "close": 103.14, "volume": 947688.0}, {"date": "2026-08-28", "close": 99.14, "volume": 1916443.0}, {"date": "2026-08-31", "close": 97.95, "volume": 1230718.0}, {"date": "2026-09-01", "close": 94.29, "volume": 1403426.0}, {"date": "2026-09-02", "close": 98.69, "volume": 881391.0}, {"date": "2026-09-03", "close": 101.36, "volume": 950634.0}, {"date": "2026-09-04", "close": 99.29, "volume": 993092.0}, {"date": "2026-09-08", "close": 98.5, "volume": 715011.0}, {"date": "2026-09-09", "close": 100.11, "volume": 930958.0}, {"date": "2026-09-10", "close": 96.2, "volume": 993504.0}, {"date": "2026-09-11", "close": 96.36, "volume": 713543.0}, {"date": "2026-09-14", "close": 93.27, "volume": 1377663.0}, {"date": "2026-09-15", "close": 92.71, "volume": 741599.0}, {"date": "2026-09-16", "close": 90.93, "volume": 852516.0}, {"date": "2026-09-17", "close": 95.01, "volume": 951518.0}, {"date": "2026-09-18", "close": 95.2, "volume": 800857.0}, {"date": "2026-09-21", "close": 93.76, "volume": 551407.0}, {"date": "2026-09-22", "close": 97.41, "volume": 608474.0}, {"date": "2026-09-23", "close": 92.22, "volume": 1366255.0}, {"date": "2026-09-24", "close": 90.96, "volume": 1155452.0}, {"date": "2026-09-25", "close": 91.56, "volume": 522297.0}, {"date": "2026-09-28", "close": 86.99, "volume": 1351365.0}, {"date": "2026-09-29", "close": 87.17, "volume": 710489.0}, {"date": "2026-09-30", "close": 86.01, "volume": 782215.0}, {"date": "2026-10-01", "close": 85.63, "volume": 999375.0}, {"date": "2026-10-02", "close": 86.5, "volume": 999474.0}, {"date": "2026-10-05", "close": 86.15, "volume": 909409.0}, {"date": "2026-10-06", "close": 86.63, "volume": 699303.0}, {"date": "2026-10-07", "close": 83.56, "volume": 1004954.0}, {"date": "2026-10-08", "close": 84.68, "volume": 847418.0}, {"date": "2026-10-09", "close": 86.85, "volume": 675030.0}], "refreshing": true}