{"ticker": "SPSM", "overview": {"name": "State Street SPDR Portfolio S&P 600 Small Cap 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": "SPSM", "has_prices": true, "as_of": "2026-10-09", "last": 53.45, "prev_close": 53.36, "change": 0.09000000000000341, "change_pct": 0.0016866566716642317, "session_volume": 1287326.0, "vwap_5": 53.55643059133113, "vwap_20": 53.75442826426635, "vwap_60": 55.631363675465806, "vwap_250": 51.06219890105561, "high_52w": 58.48, "low_52w": 43.68, "avg_volume_20": 1904810.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034954-T7", "src": "CONGRESS", "ticker": "SPSM", "cik": "", "company": "State Street SPDR Portfolio S&P 600 Small Cap ETF", "company_raw": "rowth Partners Roth IRA\nState Street SPDR ETF Portfolio S&P\n600 Small", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other \u00b7 partial", "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": "On the Hill: Hon. Richard Dean Dr McCormick sells SPSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206865}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SPSM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 24.5633, "volume": 12588.0}, {"date": "2016-10-11", "close": 24.1034, "volume": 2853366.0}, {"date": "2016-10-12", "close": 24.0933, "volume": 10590.0}, {"date": "2016-10-13", "close": 23.8067, "volume": 22839.0}, {"date": "2016-10-14", "close": 23.83, "volume": 4683.0}, {"date": "2016-10-17", "close": 23.7814, "volume": 7182.0}, {"date": "2016-10-18", "close": 23.93, "volume": 11781.0}, {"date": "2016-10-19", "close": 24.0693, "volume": 12159.0}, {"date": "2016-10-20", "close": 23.9245, "volume": 20034.0}, {"date": "2016-10-21", "close": 23.8648, "volume": 10233.0}, {"date": "2016-10-24", "close": 24.0456, "volume": 12504.0}, {"date": "2016-10-25", "close": 23.8485, "volume": 10122.0}, {"date": "2016-10-26", "close": 23.589, "volume": 50712.0}, {"date": "2016-10-27", "close": 23.3433, "volume": 31677.0}, {"date": "2016-10-28", "close": 23.2749, "volume": 11004.0}, {"date": "2016-10-31", "close": 23.4015, "volume": 33723.0}, {"date": "2016-11-01", "close": 23.13, "volume": 15582.0}, {"date": "2016-11-02", "close": 22.889, "volume": 48375.0}, {"date": "2016-11-03", "close": 22.7942, "volume": 85755.0}, {"date": "2016-11-04", "close": 22.81, "volume": 52389.0}, {"date": "2016-11-07", "close": 23.39, "volume": 69072.0}, {"date": "2016-11-08", "close": 23.42, "volume": 16122.0}, {"date": "2016-11-09", "close": 24.1733, "volume": 103161.0}, {"date": "2016-11-10", "close": 24.6497, "volume": 73134.0}, {"date": "2016-11-11", "close": 25.21, "volume": 19635.0}, {"date": "2016-11-14", "close": 25.4644, "volume": 47895.0}, {"date": "2016-11-15", "close": 25.5967, "volume": 141591.0}, {"date": "2016-11-16", "close": 25.5933, "volume": 69588.0}, {"date": "2016-11-17", "close": 25.73, "volume": 29436.0}, {"date": "2016-11-18", "close": 25.8467, "volume": 23799.0}, {"date": "2016-11-21", "close": 25.9867, "volume": 54300.0}, {"date": "2016-11-22", "close": 26.2267, "volume": 55389.0}, {"date": "2016-11-23", "close": 26.3633, "volume": 81888.0}, {"date": "2016-11-25", "close": 26.4767, "volume": 74874.0}, {"date": "2016-11-28", "close": 26.0942, "volume": 24342.0}, {"date": "2016-11-29", "close": 26.1033, "volume": 32715.0}, {"date": "2016-11-30", "close": 26.0, "volume": 190422.0}, {"date": "2016-12-01", "close": 25.78, "volume": 48186.0}, {"date": "2016-12-02", "close": 25.8233, "volume": 25800.0}, {"date": "2016-12-05", "close": 26.28, "volume": 66222.0}, {"date": "2016-12-06", "close": 26.5767, "volume": 32895.0}, {"date": "2016-12-07", "close": 26.8258, "volume": 44076.0}, {"date": "2016-12-08", "close": 27.2368, "volume": 41712.0}, {"date": "2016-12-09", "close": 27.2867, "volume": 77340.0}, {"date": "2016-12-12", "close": 26.96, "volume": 509949.0}, {"date": "2016-12-13", "close": 27.0007, "volume": 61050.0}, {"date": "2016-12-14", "close": 26.6657, "volume": 44820.0}, {"date": "2016-12-15", "close": 26.7834, "volume": 32550.0}, {"date": "2016-12-16", "close": 26.69, "volume": 69735.0}, {"date": "2016-12-19", "close": 26.8051, "volume": 30027.0}, {"date": "2016-12-20", "close": 27.0867, "volume": 97110.0}, {"date": "2016-12-21", "close": 26.9667, "volume": 52869.0}, {"date": "2016-12-22", "close": 26.6167, "volume": 74832.0}, {"date": "2016-12-23", "close": 26.8133, "volume": 16146.0}, {"date": "2016-12-27", "close": 26.9033, "volume": 32901.0}, {"date": "2016-12-28", "close": 26.5733, "volume": 47097.0}, {"date": "2016-12-29", "close": 26.6142, "volume": 28497.0}, {"date": "2016-12-30", "close": 26.54, "volume": 30633.0}, {"date": "2017-01-03", "close": 26.6728, "volume": 76038.0}, {"date": "2017-01-04", "close": 27.1767, "volume": 103839.0}, {"date": "2017-01-05", "close": 26.8633, "volume": 76314.0}, {"date": "2017-01-06", "close": 26.73, "volume": 57351.0}, {"date": "2017-01-09", "close": 26.5889, "volume": 48870.0}, {"date": "2017-01-10", "close": 26.8433, "volume": 68094.0}, {"date": "2017-01-11", "close": 26.85, "volume": 217482.0}, {"date": "2017-01-12", "close": 26.78, "volume": 1480719.0}, {"date": "2017-01-13", "close": 26.9033, "volume": 90636.0}, {"date": "2017-01-17", "close": 26.4667, "volume": 61779.0}, {"date": "2017-01-18", "close": 26.57, "volume": 79200.0}, {"date": "2017-01-19", "close": 26.3467, "volume": 23217.0}, {"date": "2017-01-20", "close": 26.5, "volume": 53145.0}, {"date": "2017-01-23", "close": 26.41, "volume": 51687.0}, {"date": "2017-01-24", "close": 26.8133, "volume": 54531.0}, {"date": "2017-01-25", "close": 27.0367, "volume": 61458.0}, {"date": "2017-01-26", "close": 26.9167, "volume": 32901.0}, {"date": "2017-01-27", "close": 26.7967, "volume": 29742.0}, {"date": "2017-01-30", "close": 26.4767, "volume": 30489.0}, {"date": "2017-01-31", "close": 26.5633, "volume": 39372.0}, {"date": "2017-02-01", "close": 26.6062, "volume": 71199.0}, {"date": "2017-02-02", "close": 26.5588, "volume": 56106.0}, {"date": "2017-02-03", "close": 26.9933, "volume": 87576.0}, {"date": "2017-02-06", "close": 26.7767, "volume": 85266.0}, {"date": "2017-02-07", "close": 26.6733, "volume": 86967.0}, {"date": "2017-02-08", "close": 26.6227, "volume": 65817.0}, {"date": "2017-02-09", "close": 26.99, "volume": 193896.0}, {"date": "2017-02-10", "close": 27.2101, "volume": 85308.0}, {"date": "2017-02-13", "close": 27.2233, "volume": 76848.0}, {"date": "2017-02-14", "close": 27.3253, "volume": 145356.0}, {"date": "2017-02-15", "close": 27.5133, "volume": 37827.0}, {"date": "2017-02-16", "close": 27.42, "volume": 42228.0}, {"date": "2017-02-17", "close": 27.4567, "volume": 36438.0}, {"date": "2017-02-21", "close": 27.63, "volume": 47955.0}, {"date": "2017-02-22", "close": 27.49, "volume": 32703.0}, {"date": "2017-02-23", "close": 27.36, "volume": 52407.0}, {"date": "2017-02-24", "close": 27.3167, "volume": 35541.0}, {"date": "2017-02-27", "close": 27.5967, "volume": 39198.0}, {"date": "2017-02-28", "close": 27.205, "volume": 80100.0}, {"date": "2017-03-01", "close": 27.6633, "volume": 70632.0}, {"date": "2017-03-02", "close": 27.3918, "volume": 72597.0}, {"date": "2017-03-03", "close": 27.3633, "volume": 47307.0}, {"date": "2017-03-06", "close": 27.1967, "volume": 49944.0}, {"date": "2017-03-07", "close": 26.9333, "volume": 52680.0}, {"date": "2017-03-08", "close": 26.8167, "volume": 39438.0}, {"date": "2017-03-09", "close": 26.6767, "volume": 971025.0}, {"date": "2017-03-10", "close": 26.75, "volume": 34221.0}, {"date": "2017-03-13", "close": 26.8267, "volume": 41070.0}, {"date": "2017-03-14", "close": 26.78, "volume": 30936.0}, {"date": "2017-03-15", "close": 27.1188, "volume": 26916.0}, {"date": "2017-03-16", "close": 27.15, "volume": 14079.0}, {"date": "2017-03-17", "close": 27.22, "volume": 22398.0}, {"date": "2017-03-20", "close": 27.0367, "volume": 31230.0}, {"date": "2017-03-21", "close": 26.3067, "volume": 29460.0}, {"date": "2017-03-22", "close": 26.32, "volume": 35100.0}, {"date": "2017-03-23", "close": 26.57, "volume": 28188.0}, {"date": "2017-03-24", "close": 26.53, "volume": 29820.0}, {"date": "2017-03-27", "close": 26.6, "volume": 36669.0}, {"date": "2017-03-28", "close": 26.78, "volume": 19833.0}, {"date": "2017-03-29", "close": 26.8769, "volume": 18960.0}, {"date": "2017-03-30", "close": 27.0709, "volume": 15972.0}, {"date": "2017-03-31", "close": 27.1833, "volume": 231969.0}, {"date": "2017-04-03", "close": 26.77, "volume": 15237.0}, {"date": "2017-04-04", "close": 26.7517, "volume": 77547.0}, {"date": "2017-04-05", "close": 26.5017, "volume": 101916.0}, {"date": "2017-04-06", "close": 26.6733, "volume": 31578.0}, {"date": "2017-04-07", "close": 26.7033, "volume": 22665.0}, {"date": "2017-04-10", "close": 26.7267, "volume": 29838.0}, {"date": "2017-04-11", "close": 27.0067, "volume": 44997.0}, {"date": "2017-04-12", "close": 26.5833, "volume": 21894.0}, {"date": "2017-04-13", "close": 26.31, "volume": 36048.0}, {"date": "2017-04-17", "close": 26.6167, "volume": 32643.0}, {"date": "2017-04-18", "close": 26.6433, "volume": 13416.0}, {"date": "2017-04-19", "close": 26.7533, "volume": 222921.0}, {"date": "2017-04-20", "close": 27.1467, "volume": 30117.0}, {"date": "2017-04-21", "close": 27.06, "volume": 36777.0}, {"date": "2017-04-24", "close": 27.3633, "volume": 27843.0}, {"date": "2017-04-25", "close": 27.6267, "volume": 21663.0}, {"date": "2017-04-26", "close": 27.7633, "volume": 21285.0}, {"date": "2017-04-27", "close": 27.78, "volume": 29139.0}, {"date": "2017-04-28", "close": 27.4433, "volume": 27450.0}, {"date": "2017-05-01", "close": 27.5339, "volume": 16032.0}, {"date": "2017-05-02", "close": 27.3933, "volume": 35028.0}, {"date": "2017-05-03", "close": 27.22, "volume": 50682.0}, {"date": "2017-05-04", "close": 27.2075, "volume": 31875.0}, {"date": "2017-05-05", "close": 27.3561, "volume": 10332.0}, {"date": "2017-05-08", "close": 27.2467, "volume": 32508.0}, {"date": "2017-05-09", "close": 27.231, "volume": 78630.0}, {"date": "2017-05-10", "close": 27.47, "volume": 24006.0}, {"date": "2017-05-11", "close": 27.29, "volume": 18603.0}, {"date": "2017-05-12", "close": 27.13, "volume": 24033.0}, {"date": "2017-05-15", "close": 27.3567, "volume": 23550.0}, {"date": "2017-05-16", "close": 27.38, "volume": 195936.0}, {"date": "2017-05-17", "close": 26.5633, "volume": 48537.0}, {"date": "2017-05-18", "close": 26.7067, "volume": 40182.0}, {"date": "2017-05-19", "close": 26.8167, "volume": 14760.0}, {"date": "2017-05-22", "close": 26.9567, "volume": 67593.0}, {"date": "2017-05-23", "close": 27.1, "volume": 17760.0}, {"date": "2017-05-24", "close": 27.1367, "volume": 14400.0}, {"date": "2017-05-25", "close": 27.15, "volume": 16392.0}, {"date": "2017-05-26", "close": 27.1233, "volume": 21759.0}, {"date": "2017-05-30", "close": 26.93, "volume": 10185.0}, {"date": "2017-05-31", "close": 26.8967, "volume": 19272.0}, {"date": "2017-06-01", "close": 27.42, "volume": 17610.0}, {"date": "2017-06-02", "close": 27.6033, "volume": 13326.0}, {"date": "2017-06-05", "close": 27.4233, "volume": 19779.0}, {"date": "2017-06-06", "close": 27.3846, "volume": 21747.0}, {"date": "2017-06-07", "close": 27.3979, "volume": 10062.0}, {"date": "2017-06-08", "close": 27.7533, "volume": 16275.0}, {"date": "2017-06-09", "close": 27.8533, "volume": 941070.0}, {"date": "2017-06-12", "close": 27.87, "volume": 72681.0}, {"date": "2017-06-13", "close": 28.0233, "volume": 90696.0}, {"date": "2017-06-14", "close": 27.8633, "volume": 42825.0}, {"date": "2017-06-15", "close": 27.7233, "volume": 19146.0}, {"date": "2017-06-16", "close": 27.5733, "volume": 16365.0}, {"date": "2017-06-19", "close": 27.7533, "volume": 82917.0}, {"date": "2017-06-20", "close": 27.4733, "volume": 26964.0}, {"date": "2017-06-21", "close": 27.4133, "volume": 13650.0}, {"date": "2017-06-22", "close": 27.5133, "volume": 17223.0}, {"date": "2017-06-23", "close": 27.7033, "volume": 18537.0}, {"date": "2017-06-26", "close": 27.72, "volume": 22881.0}, {"date": "2017-06-27", "close": 27.4667, "volume": 49761.0}, {"date": "2017-06-28", "close": 27.9133, "volume": 25887.0}, {"date": "2017-06-29", "close": 27.68, "volume": 31071.0}, {"date": "2017-06-30", "close": 27.7633, "volume": 18405.0}, {"date": "2017-07-03", "close": 27.9, "volume": 10893.0}, {"date": "2017-07-05", "close": 27.8054, "volume": 17268.0}, {"date": "2017-07-06", "close": 27.4533, "volume": 23433.0}, {"date": "2017-07-07", "close": 27.68, "volume": 15975.0}, {"date": "2017-07-10", "close": 27.6466, "volume": 18330.0}, {"date": "2017-07-11", "close": 27.6567, "volume": 20715.0}, {"date": "2017-07-12", "close": 27.8933, "volume": 27687.0}, {"date": "2017-07-13", "close": 27.7933, "volume": 12621.0}, {"date": "2017-07-14", "close": 27.97, "volume": 165720.0}, {"date": "2017-07-17", "close": 27.9767, "volume": 102009.0}, {"date": "2017-07-18", "close": 27.9667, "volume": 39768.0}, {"date": "2017-07-19", "close": 28.2034, "volume": 27771.0}, {"date": "2017-07-20", "close": 28.2233, "volume": 16599.0}, {"date": "2017-07-21", "close": 28.1733, "volume": 295875.0}, {"date": "2017-07-24", "close": 28.21, "volume": 17406.0}, {"date": "2017-07-25", "close": 28.4467, "volume": 21057.0}, {"date": "2017-07-26", "close": 28.2767, "volume": 34017.0}, {"date": "2017-07-27", "close": 28.1167, "volume": 44475.0}, {"date": "2017-07-28", "close": 28.03, "volume": 40020.0}, {"date": "2017-07-31", "close": 27.9467, "volume": 13674.0}, {"date": "2017-08-01", "close": 28.0067, "volume": 20571.0}, {"date": "2017-08-02", "close": 27.7067, "volume": 23445.0}, {"date": "2017-08-03", "close": 27.5667, "volume": 26031.0}, {"date": "2017-08-04", "close": 27.69, "volume": 33480.0}, {"date": "2017-08-07", "close": 27.7167, "volume": 22194.0}, {"date": "2017-08-08", "close": 27.6533, "volume": 14754.0}, {"date": "2017-08-09", "close": 27.4167, "volume": 45198.0}, {"date": "2017-08-10", "close": 26.9, "volume": 34662.0}, {"date": "2017-08-11", "close": 26.8967, "volume": 27672.0}, {"date": "2017-08-14", "close": 27.3667, "volume": 27510.0}, {"date": "2017-08-15", "close": 27.1705, "volume": 12150.0}, {"date": "2017-08-16", "close": 27.1433, "volume": 21426.0}, {"date": "2017-08-17", "close": 26.6, "volume": 34323.0}, {"date": "2017-08-18", "close": 26.6367, "volume": 41568.0}, {"date": "2017-08-21", "close": 26.63, "volume": 38574.0}, {"date": "2017-08-22", "close": 26.8667, "volume": 19776.0}, {"date": "2017-08-23", "close": 26.8067, "volume": 31080.0}, {"date": "2017-08-24", "close": 26.9278, "volume": 11094.0}, {"date": "2017-08-25", "close": 27.0267, "volume": 14754.0}, {"date": "2017-08-28", "close": 27.15, "volume": 29616.0}, {"date": "2017-08-29", "close": 27.1633, "volume": 16743.0}, {"date": "2017-08-30", "close": 27.3233, "volume": 13539.0}, {"date": "2017-08-31", "close": 27.59, "volume": 236259.0}, {"date": "2017-09-01", "close": 27.75, "volume": 12981.0}, {"date": "2017-09-05", "close": 27.4933, "volume": 45303.0}, {"date": "2017-09-06", "close": 27.5433, "volume": 30939.0}, {"date": "2017-09-07", "close": 27.4567, "volume": 16500.0}, {"date": "2017-09-08", "close": 27.43, "volume": 11841.0}, {"date": "2017-09-11", "close": 27.7527, "volume": 9681.0}, {"date": "2017-09-12", "close": 27.9667, "volume": 82329.0}, {"date": "2017-09-13", "close": 28.03, "volume": 17418.0}, {"date": "2017-09-14", "close": 27.9333, "volume": 12843.0}, {"date": "2017-09-15", "close": 28.0333, "volume": 20472.0}, {"date": "2017-09-18", "close": 28.21, "volume": 19074.0}, {"date": "2017-09-19", "close": 28.1787, "volume": 25845.0}, {"date": "2017-09-20", "close": 28.3133, "volume": 16155.0}, {"date": "2017-09-21", "close": 28.2, "volume": 29580.0}, {"date": "2017-09-22", "close": 28.3367, "volume": 9795.0}, {"date": "2017-09-25", "close": 28.4333, "volume": 20541.0}, {"date": "2017-09-26", "close": 28.5433, "volume": 17157.0}, {"date": "2017-09-27", "close": 29.0948, "volume": 17769.0}, {"date": "2017-09-28", "close": 29.1867, "volume": 35871.0}, {"date": "2017-09-29", "close": 29.1733, "volume": 19176.0}, {"date": "2017-10-02", "close": 29.5167, "volume": 57222.0}, {"date": "2017-10-03", "close": 29.59, "volume": 66669.0}, {"date": "2017-10-04", "close": 29.5767, "volume": 76554.0}, {"date": "2017-10-05", "close": 29.66, "volume": 31455.0}, {"date": "2017-10-06", "close": 29.56, "volume": 19392.0}, {"date": "2017-10-09", "close": 29.4467, "volume": 26922.0}, {"date": "2017-10-10", "close": 29.5, "volume": 175119.0}, {"date": "2017-10-11", "close": 29.4833, "volume": 156021.0}, {"date": "2017-10-12", "close": 29.5167, "volume": 18900.0}, {"date": "2017-10-13", "close": 29.4767, "volume": 47298.0}, {"date": "2017-10-16", "close": 29.42, "volume": 18866.0}, {"date": "2017-10-17", "close": 29.34, "volume": 21787.0}, {"date": "2017-10-18", "close": 29.5, "volume": 41338.0}, {"date": "2017-10-19", "close": 29.43, "volume": 56705.0}, {"date": "2017-10-20", "close": 29.59, "volume": 83213.0}, {"date": "2017-10-23", "close": 29.36, "volume": 67916.0}, {"date": "2017-10-24", "close": 29.3951, "volume": 146758.0}, {"date": "2017-10-25", "close": 29.28, "volume": 156749.0}, {"date": "2017-10-26", "close": 29.36, "volume": 124434.0}, {"date": "2017-10-27", "close": 29.55, "volume": 133320.0}, {"date": "2017-10-30", "close": 29.25, "volume": 98466.0}, {"date": "2017-10-31", "close": 29.47, "volume": 73278.0}, {"date": "2017-11-01", "close": 29.24, "volume": 81820.0}, {"date": "2017-11-02", "close": 29.35, "volume": 5269779.0}, {"date": "2017-11-03", "close": 29.29, "volume": 355952.0}, {"date": "2017-11-06", "close": 29.3568, "volume": 92753.0}, {"date": "2017-11-07", "close": 29.0, "volume": 153002.0}, {"date": "2017-11-08", "close": 29.0397, "volume": 84804.0}, {"date": "2017-11-09", "close": 28.92, "volume": 188361.0}, {"date": "2017-11-10", "close": 28.91, "volume": 98627.0}, {"date": "2017-11-13", "close": 28.92, "volume": 77134.0}, {"date": "2017-11-14", "close": 28.83, "volume": 168674.0}, {"date": "2017-11-15", "close": 28.689, "volume": 127976.0}, {"date": "2017-11-16", "close": 29.11, "volume": 198781.0}, {"date": "2017-11-17", "close": 29.27, "volume": 129278.0}, {"date": "2017-11-20", "close": 29.43, "volume": 147611.0}, {"date": "2017-11-21", "close": 29.72, "volume": 330254.0}, {"date": "2017-11-22", "close": 29.725, "volume": 179925.0}, {"date": "2017-11-24", "close": 29.73, "volume": 82506.0}, {"date": "2017-11-27", "close": 29.63, "volume": 261192.0}, {"date": "2017-11-28", "close": 30.08, "volume": 212376.0}, {"date": "2017-11-29", "close": 30.22, "volume": 79972.0}, {"date": "2017-11-30", "close": 30.27, "volume": 276048.0}, {"date": "2017-12-01", "close": 30.1695, "volume": 518441.0}, {"date": "2017-12-04", "close": 30.14, "volume": 279057.0}, {"date": "2017-12-05", "close": 29.86, "volume": 380267.0}, {"date": "2017-12-06", "close": 29.7, "volume": 174344.0}, {"date": "2017-12-07", "close": 29.91, "volume": 159159.0}, {"date": "2017-12-08", "close": 29.97, "volume": 488083.0}, {"date": "2017-12-11", "close": 29.93, "volume": 163402.0}, {"date": "2017-12-12", "close": 29.85, "volume": 125585.0}, {"date": "2017-12-13", "close": 30.01, "volume": 195917.0}, {"date": "2017-12-14", "close": 29.69, "volume": 547298.0}, {"date": "2017-12-15", "close": 29.88, "volume": 274069.0}, {"date": "2017-12-18", "close": 30.27, "volume": 198218.0}, {"date": "2017-12-19", "close": 30.08, "volume": 168483.0}, {"date": "2017-12-20", "close": 30.15, "volume": 258996.0}, {"date": "2017-12-21", "close": 30.29, "volume": 175245.0}, {"date": "2017-12-22", "close": 30.25, "volume": 236028.0}, {"date": "2017-12-26", "close": 30.32, "volume": 125556.0}, {"date": "2017-12-27", "close": 30.28, "volume": 348555.0}, {"date": "2017-12-28", "close": 30.38, "volume": 147220.0}, {"date": "2017-12-29", "close": 30.15, "volume": 147821.0}, {"date": "2018-01-02", "close": 30.44, "volume": 393330.0}, {"date": "2018-01-03", "close": 30.52, "volume": 486718.0}, {"date": "2018-01-04", "close": 30.54, "volume": 493115.0}, {"date": "2018-01-05", "close": 30.61, "volume": 302840.0}, {"date": "2018-01-08", "close": 30.65, "volume": 426632.0}, {"date": "2018-01-09", "close": 30.62, "volume": 214971.0}, {"date": "2018-01-10", "close": 30.62, "volume": 795373.0}, {"date": "2018-01-11", "close": 31.16, "volume": 240597.0}, {"date": "2018-01-12", "close": 31.27, "volume": 336982.0}, {"date": "2018-01-16", "close": 30.87, "volume": 502575.0}, {"date": "2018-01-17", "close": 31.17, "volume": 520671.0}, {"date": "2018-01-18", "close": 30.95, "volume": 1431937.0}, {"date": "2018-01-19", "close": 31.33, "volume": 1067494.0}, {"date": "2018-01-22", "close": 31.5, "volume": 201427.0}, {"date": "2018-01-23", "close": 31.59, "volume": 361939.0}, {"date": "2018-01-24", "close": 31.42, "volume": 199767.0}, {"date": "2018-01-25", "close": 31.41, "volume": 177020.0}, {"date": "2018-01-26", "close": 31.56, "volume": 188611.0}, {"date": "2018-01-29", "close": 31.33, "volume": 208314.0}, {"date": "2018-01-30", "close": 31.06, "volume": 172247.0}, {"date": "2018-01-31", "close": 30.895, "volume": 196327.0}, {"date": "2018-02-01", "close": 30.94, "volume": 118160.0}, {"date": "2018-02-02", "close": 30.36, "volume": 163505.0}, {"date": "2018-02-05", "close": 29.25, "volume": 559215.0}, {"date": "2018-02-06", "close": 29.56, "volume": 341070.0}, {"date": "2018-02-07", "close": 29.54, "volume": 130754.0}, {"date": "2018-02-08", "close": 28.71, "volume": 172973.0}, {"date": "2018-02-09", "close": 28.96, "volume": 287927.0}, {"date": "2018-02-12", "close": 29.18, "volume": 189764.0}, {"date": "2018-02-13", "close": 29.28, "volume": 180602.0}, {"date": "2018-02-14", "close": 29.8, "volume": 138970.0}, {"date": "2018-02-15", "close": 30.11, "volume": 149089.0}, {"date": "2018-02-16", "close": 30.17, "volume": 296569.0}, {"date": "2018-02-20", "close": 29.98, "volume": 132511.0}, {"date": "2018-02-21", "close": 29.98, "volume": 219019.0}, {"date": "2018-02-22", "close": 29.93, "volume": 134920.0}, {"date": "2018-02-23", "close": 30.32, "volume": 131646.0}, {"date": "2018-02-26", "close": 30.5271, "volume": 233415.0}, {"date": "2018-02-27", "close": 30.04, "volume": 752194.0}, {"date": "2018-02-28", "close": 29.58, "volume": 188469.0}, {"date": "2018-03-01", "close": 29.5, "volume": 168683.0}, {"date": "2018-03-02", "close": 29.99, "volume": 160395.0}, {"date": "2018-03-05", "close": 30.26, "volume": 118752.0}, {"date": "2018-03-06", "close": 30.56, "volume": 109548.0}, {"date": "2018-03-07", "close": 30.79, "volume": 266656.0}, {"date": "2018-03-08", "close": 30.71, "volume": 193546.0}, {"date": "2018-03-09", "close": 31.16, "volume": 185506.0}, {"date": "2018-03-12", "close": 31.28, "volume": 87737.0}, {"date": "2018-03-13", "close": 31.11, "volume": 190246.0}, {"date": "2018-03-14", "close": 30.96, "volume": 114422.0}, {"date": "2018-03-15", "close": 30.79, "volume": 118515.0}, {"date": "2018-03-16", "close": 30.91, "volume": 153253.0}, {"date": "2018-03-19", "close": 30.63, "volume": 145961.0}, {"date": "2018-03-20", "close": 30.63, "volume": 109872.0}, {"date": "2018-03-21", "close": 30.78, "volume": 295013.0}, {"date": "2018-03-22", "close": 30.11, "volume": 119919.0}, {"date": "2018-03-23", "close": 29.5, "volume": 165769.0}, {"date": "2018-03-26", "close": 30.09, "volume": 167310.0}, {"date": "2018-03-27", "close": 29.56, "volume": 136730.0}, {"date": "2018-03-28", "close": 29.6, "volume": 127122.0}, {"date": "2018-03-29", "close": 29.92, "volume": 156970.0}, {"date": "2018-04-02", "close": 29.19, "volume": 380467.0}, {"date": "2018-04-03", "close": 29.59, "volume": 174915.0}, {"date": "2018-04-04", "close": 29.99, "volume": 305003.0}, {"date": "2018-04-05", "close": 30.24, "volume": 139601.0}, {"date": "2018-04-06", "close": 29.65, "volume": 218391.0}, {"date": "2018-04-09", "close": 29.67, "volume": 101151.0}, {"date": "2018-04-10", "close": 30.24, "volume": 3144486.0}, {"date": "2018-04-11", "close": 30.3, "volume": 440602.0}, {"date": "2018-04-12", "close": 30.45, "volume": 95624.0}, {"date": "2018-04-13", "close": 30.35, "volume": 113665.0}, {"date": "2018-04-16", "close": 30.58, "volume": 144032.0}, {"date": "2018-04-17", "close": 30.9, "volume": 942964.0}, {"date": "2018-04-18", "close": 31.0, "volume": 130500.0}, {"date": "2018-04-19", "close": 30.79, "volume": 222986.0}, {"date": "2018-04-20", "close": 30.6, "volume": 125022.0}, {"date": "2018-04-23", "close": 30.58, "volume": 105109.0}, {"date": "2018-04-24", "close": 30.395, "volume": 125879.0}, {"date": "2018-04-25", "close": 30.39, "volume": 248583.0}, {"date": "2018-04-26", "close": 30.52, "volume": 112593.0}, {"date": "2018-04-27", "close": 30.49, "volume": 172522.0}, {"date": "2018-04-30", "close": 30.22, "volume": 269784.0}, {"date": "2018-05-01", "close": 30.34, "volume": 246273.0}, {"date": "2018-05-02", "close": 30.46, "volume": 130172.0}, {"date": "2018-05-03", "close": 30.28, "volume": 118791.0}, {"date": "2018-05-04", "close": 30.66, "volume": 1408253.0}, {"date": "2018-05-07", "close": 30.91, "volume": 210500.0}, {"date": "2018-05-08", "close": 31.04, "volume": 106325.0}, {"date": "2018-05-09", "close": 31.26, "volume": 403799.0}, {"date": "2018-05-10", "close": 31.39, "volume": 206657.0}, {"date": "2018-05-11", "close": 31.47, "volume": 130682.0}, {"date": "2018-05-14", "close": 31.385, "volume": 145310.0}, {"date": "2018-05-15", "close": 31.4, "volume": 146494.0}, {"date": "2018-05-16", "close": 31.7, "volume": 322286.0}, {"date": "2018-05-17", "close": 31.87, "volume": 186318.0}, {"date": "2018-05-18", "close": 31.85, "volume": 503919.0}, {"date": "2018-05-21", "close": 32.09, "volume": 274635.0}, {"date": "2018-05-22", "close": 31.86, "volume": 139458.0}, {"date": "2018-05-23", "close": 31.91, "volume": 164264.0}, {"date": "2018-05-24", "close": 31.92, "volume": 132669.0}, {"date": "2018-05-25", "close": 31.885, "volume": 387565.0}, {"date": "2018-05-29", "close": 31.84, "volume": 196629.0}, {"date": "2018-05-30", "close": 32.32, "volume": 281002.0}, {"date": "2018-05-31", "close": 32.04, "volume": 216600.0}, {"date": "2018-06-01", "close": 32.25, "volume": 164444.0}, {"date": "2018-06-04", "close": 32.44, "volume": 177505.0}, {"date": "2018-06-05", "close": 32.66, "volume": 358472.0}, {"date": "2018-06-06", "close": 32.855, "volume": 187423.0}, {"date": "2018-06-07", "close": 32.78, "volume": 152946.0}, {"date": "2018-06-08", "close": 32.89, "volume": 316212.0}, {"date": "2018-06-11", "close": 32.95, "volume": 594617.0}, {"date": "2018-06-12", "close": 33.04, "volume": 348946.0}, {"date": "2018-06-13", "close": 32.91, "volume": 122581.0}, {"date": "2018-06-14", "close": 33.02, "volume": 228547.0}, {"date": "2018-06-15", "close": 32.89, "volume": 226408.0}, {"date": "2018-06-18", "close": 33.06, "volume": 154736.0}, {"date": "2018-06-19", "close": 33.09, "volume": 869202.0}, {"date": "2018-06-20", "close": 33.37, "volume": 374065.0}, {"date": "2018-06-21", "close": 33.0212, "volume": 569712.0}, {"date": "2018-06-22", "close": 33.05, "volume": 157445.0}, {"date": "2018-06-25", "close": 32.5, "volume": 233694.0}, {"date": "2018-06-26", "close": 32.7, "volume": 235586.0}, {"date": "2018-06-27", "close": 32.16, "volume": 621127.0}, {"date": "2018-06-28", "close": 32.29, "volume": 260129.0}, {"date": "2018-06-29", "close": 32.28, "volume": 164356.0}, {"date": "2018-07-02", "close": 32.47, "volume": 1985296.0}, {"date": "2018-07-03", "close": 32.5587, "volume": 596392.0}, {"date": "2018-07-05", "close": 32.92, "volume": 590021.0}, {"date": "2018-07-06", "close": 33.21, "volume": 339948.0}, {"date": "2018-07-09", "close": 33.41, "volume": 221248.0}, {"date": "2018-07-10", "close": 33.28, "volume": 569911.0}, {"date": "2018-07-11", "close": 33.02, "volume": 253416.0}, {"date": "2018-07-12", "close": 33.14, "volume": 638432.0}, {"date": "2018-07-13", "close": 33.1, "volume": 234041.0}, {"date": "2018-07-16", "close": 32.92, "volume": 133725.0}, {"date": "2018-07-17", "close": 33.08, "volume": 295315.0}, {"date": "2018-07-18", "close": 33.17, "volume": 158138.0}, {"date": "2018-07-19", "close": 33.33, "volume": 153929.0}, {"date": "2018-07-20", "close": 33.2299, "volume": 589475.0}, {"date": "2018-07-23", "close": 33.24, "volume": 290636.0}, {"date": "2018-07-24", "close": 32.9, "volume": 321441.0}, {"date": "2018-07-25", "close": 32.96, "volume": 165152.0}, {"date": "2018-07-26", "close": 33.15, "volume": 146728.0}, {"date": "2018-07-27", "close": 32.56, "volume": 559538.0}, {"date": "2018-07-30", "close": 32.34, "volume": 427446.0}, {"date": "2018-07-31", "close": 32.67, "volume": 746566.0}, {"date": "2018-08-01", "close": 32.66, "volume": 385064.0}, {"date": "2018-08-02", "close": 32.95, "volume": 220786.0}, {"date": "2018-08-03", "close": 32.81, "volume": 177556.0}, {"date": "2018-08-06", "close": 33.06, "volume": 106727.0}, {"date": "2018-08-07", "close": 33.12, "volume": 190054.0}, {"date": "2018-08-08", "close": 33.07, "volume": 175713.0}, {"date": "2018-08-09", "close": 33.14, "volume": 206508.0}, {"date": "2018-08-10", "close": 33.03, "volume": 157152.0}, {"date": "2018-08-13", "close": 32.81, "volume": 121311.0}, {"date": "2018-08-14", "close": 33.18, "volume": 128223.0}, {"date": "2018-08-15", "close": 32.78, "volume": 5966673.0}, {"date": "2018-08-16", "close": 33.07, "volume": 284916.0}, {"date": "2018-08-17", "close": 33.24, "volume": 232479.0}, {"date": "2018-08-20", "close": 33.33, "volume": 273443.0}, {"date": "2018-08-21", "close": 33.7, "volume": 215043.0}, {"date": "2018-08-22", "close": 33.77, "volume": 160630.0}, {"date": "2018-08-23", "close": 33.68, "volume": 127691.0}, {"date": "2018-08-24", "close": 33.8301, "volume": 528612.0}, {"date": "2018-08-27", "close": 33.92, "volume": 201955.0}, {"date": "2018-08-28", "close": 33.95, "volume": 364659.0}, {"date": "2018-08-29", "close": 34.06, "volume": 316046.0}, {"date": "2018-08-30", "close": 33.97, "volume": 320816.0}, {"date": "2018-08-31", "close": 34.1023, "volume": 149966.0}, {"date": "2018-09-04", "close": 33.98, "volume": 307604.0}, {"date": "2018-09-05", "close": 33.9, "volume": 129756.0}, {"date": "2018-09-06", "close": 33.67, "volume": 179415.0}, {"date": "2018-09-07", "close": 33.59, "volume": 427207.0}, {"date": "2018-09-10", "close": 33.71, "volume": 443207.0}, {"date": "2018-09-11", "close": 33.75, "volume": 326651.0}, {"date": "2018-09-12", "close": 33.71, "volume": 241888.0}, {"date": "2018-09-13", "close": 33.71, "volume": 157007.0}, {"date": "2018-09-14", "close": 33.82, "volume": 627314.0}, {"date": "2018-09-17", "close": 33.47, "volume": 232633.0}, {"date": "2018-09-18", "close": 33.62, "volume": 223266.0}, {"date": "2018-09-19", "close": 33.49, "volume": 158987.0}, {"date": "2018-09-20", "close": 33.79, "volume": 144078.0}, {"date": "2018-09-21", "close": 33.5, "volume": 166793.0}, {"date": "2018-09-24", "close": 33.33, "volume": 327264.0}, {"date": "2018-09-25", "close": 33.43, "volume": 207205.0}, {"date": "2018-09-26", "close": 33.12, "volume": 184126.0}, {"date": "2018-09-27", "close": 33.13, "volume": 386182.0}, {"date": "2018-09-28", "close": 33.24, "volume": 134327.0}, {"date": "2018-10-01", "close": 32.82, "volume": 1201386.0}, {"date": "2018-10-02", "close": 32.51, "volume": 452331.0}, {"date": "2018-10-03", "close": 32.75, "volume": 329090.0}, {"date": "2018-10-04", "close": 32.33, "volume": 187131.0}, {"date": "2018-10-05", "close": 32.01, "volume": 3621119.0}, {"date": "2018-10-08", "close": 31.95, "volume": 229645.0}, {"date": "2018-10-09", "close": 31.82, "volume": 1331500.0}, {"date": "2018-10-10", "close": 30.96, "volume": 398138.0}, {"date": "2018-10-11", "close": 30.31, "volume": 390415.0}, {"date": "2018-10-12", "close": 30.39, "volume": 468532.0}, {"date": "2018-10-15", "close": 30.52, "volume": 170274.0}, {"date": "2018-10-16", "close": 31.31, "volume": 703482.0}, {"date": "2018-10-17", "close": 31.2, "volume": 285699.0}, {"date": "2018-10-18", "close": 30.65, "volume": 122894.0}, {"date": "2018-10-19", "close": 30.32, "volume": 235664.0}, {"date": "2018-10-22", "close": 30.22, "volume": 199802.0}, {"date": "2018-10-23", "close": 30.0, "volume": 609256.0}, {"date": "2018-10-24", "close": 28.86, "volume": 526243.0}, {"date": "2018-10-25", "close": 29.48, "volume": 803396.0}, {"date": "2018-10-26", "close": 29.15, "volume": 707257.0}, {"date": "2018-10-29", "close": 29.01, "volume": 389599.0}, {"date": "2018-10-30", "close": 29.54, "volume": 340199.0}, {"date": "2018-10-31", "close": 29.7, "volume": 757579.0}, {"date": "2018-11-01", "close": 30.35, "volume": 3809948.0}, {"date": "2018-11-02", "close": 30.44, "volume": 828200.0}, {"date": "2018-11-05", "close": 30.47, "volume": 386766.0}, {"date": "2018-11-06", "close": 30.57, "volume": 207689.0}, {"date": "2018-11-07", "close": 31.07, "volume": 313704.0}, {"date": "2018-11-08", "close": 30.96, "volume": 158541.0}, {"date": "2018-11-09", "close": 30.46, "volume": 224900.0}, {"date": "2018-11-12", "close": 29.87, "volume": 173453.0}, {"date": "2018-11-13", "close": 29.79, "volume": 244113.0}, {"date": "2018-11-14", "close": 29.56, "volume": 193786.0}, {"date": "2018-11-15", "close": 29.95, "volume": 172065.0}, {"date": "2018-11-16", "close": 30.01, "volume": 335712.0}, {"date": "2018-11-19", "close": 29.42, "volume": 1156934.0}, {"date": "2018-11-20", "close": 28.93, "volume": 442243.0}, {"date": "2018-11-21", "close": 29.29, "volume": 183644.0}, {"date": "2018-11-23", "close": 29.29, "volume": 80451.0}, {"date": "2018-11-26", "close": 29.64, "volume": 161284.0}, {"date": "2018-11-27", "close": 29.4, "volume": 204190.0}, {"date": "2018-11-28", "close": 30.07, "volume": 2759635.0}, {"date": "2018-11-29", "close": 30.0, "volume": 236129.0}, {"date": "2018-11-30", "close": 30.17, "volume": 146102.0}, {"date": "2018-12-03", "close": 30.49, "volume": 1091005.0}, {"date": "2018-12-04", "close": 29.24, "volume": 448600.0}, {"date": "2018-12-06", "close": 29.16, "volume": 371758.0}, {"date": "2018-12-07", "close": 28.58, "volume": 440067.0}, {"date": "2018-12-10", "close": 28.45, "volume": 231387.0}, {"date": "2018-12-11", "close": 28.39, "volume": 671146.0}, {"date": "2018-12-12", "close": 28.64, "volume": 3243222.0}, {"date": "2018-12-13", "close": 28.22, "volume": 1277236.0}, {"date": "2018-12-14", "close": 27.77, "volume": 413554.0}, {"date": "2018-12-17", "close": 27.13, "volume": 316715.0}, {"date": "2018-12-18", "close": 27.12, "volume": 377061.0}, {"date": "2018-12-19", "close": 26.55, "volume": 516073.0}, {"date": "2018-12-20", "close": 26.12, "volume": 1180276.0}, {"date": "2018-12-21", "close": 25.26, "volume": 766661.0}, {"date": "2018-12-24", "close": 24.83, "volume": 591362.0}, {"date": "2018-12-26", "close": 25.97, "volume": 1582821.0}, {"date": "2018-12-27", "close": 26.09, "volume": 952256.0}, {"date": "2018-12-28", "close": 26.16, "volume": 1116994.0}, {"date": "2018-12-31", "close": 26.36, "volume": 803468.0}, {"date": "2019-01-02", "close": 26.5, "volume": 1382497.0}, {"date": "2019-01-03", "close": 26.03, "volume": 509493.0}, {"date": "2019-01-04", "close": 27.01, "volume": 1568724.0}, {"date": "2019-01-07", "close": 27.5, "volume": 453693.0}, {"date": "2019-01-08", "close": 27.92, "volume": 208755.0}, {"date": "2019-01-09", "close": 28.18, "volume": 902926.0}, {"date": "2019-01-10", "close": 28.31, "volume": 1181977.0}, {"date": "2019-01-11", "close": 28.37, "volume": 542564.0}, {"date": "2019-01-14", "close": 28.13, "volume": 541777.0}, {"date": "2019-01-15", "close": 28.37, "volume": 300650.0}, {"date": "2019-01-16", "close": 28.54, "volume": 420972.0}, {"date": "2019-01-17", "close": 28.83, "volume": 152936.0}, {"date": "2019-01-18", "close": 29.14, "volume": 1066241.0}, {"date": "2019-01-22", "close": 28.67, "volume": 686121.0}, {"date": "2019-01-23", "close": 28.58, "volume": 444444.0}, {"date": "2019-01-24", "close": 28.8, "volume": 286600.0}, {"date": "2019-01-25", "close": 29.15, "volume": 230109.0}, {"date": "2019-01-28", "close": 29.05, "volume": 443082.0}, {"date": "2019-01-29", "close": 29.02, "volume": 196346.0}, {"date": "2019-01-30", "close": 29.29, "volume": 187634.0}, {"date": "2019-01-31", "close": 29.54, "volume": 797406.0}, {"date": "2019-02-01", "close": 29.59, "volume": 2310982.0}, {"date": "2019-02-04", "close": 29.89, "volume": 266306.0}, {"date": "2019-02-05", "close": 29.98, "volume": 1270903.0}, {"date": "2019-02-06", "close": 29.94, "volume": 188471.0}, {"date": "2019-02-07", "close": 29.65, "volume": 468872.0}, {"date": "2019-02-08", "close": 29.65, "volume": 170122.0}, {"date": "2019-02-11", "close": 29.91, "volume": 1750538.0}, {"date": "2019-02-12", "close": 30.27, "volume": 1128179.0}, {"date": "2019-02-13", "close": 30.37, "volume": 278969.0}, {"date": "2019-02-14", "close": 30.42, "volume": 314217.0}, {"date": "2019-02-15", "close": 30.89, "volume": 700928.0}, {"date": "2019-02-19", "close": 30.98, "volume": 800357.0}, {"date": "2019-02-20", "close": 31.13, "volume": 497892.0}, {"date": "2019-02-21", "close": 31.02, "volume": 243526.0}, {"date": "2019-02-22", "close": 31.27, "volume": 184800.0}, {"date": "2019-02-25", "close": 31.28, "volume": 222880.0}, {"date": "2019-02-26", "close": 31.01, "volume": 292840.0}, {"date": "2019-02-27", "close": 31.09, "volume": 213165.0}, {"date": "2019-02-28", "close": 30.94, "volume": 174256.0}, {"date": "2019-03-01", "close": 31.2, "volume": 516431.0}, {"date": "2019-03-04", "close": 30.97, "volume": 1366689.0}, {"date": "2019-03-05", "close": 30.83, "volume": 228277.0}, {"date": "2019-03-06", "close": 30.28, "volume": 2823984.0}, {"date": "2019-03-07", "close": 30.01, "volume": 252042.0}, {"date": "2019-03-08", "close": 29.96, "volume": 552370.0}, {"date": "2019-03-11", "close": 30.48, "volume": 4941122.0}, {"date": "2019-03-12", "close": 30.47, "volume": 4005768.0}, {"date": "2019-03-13", "close": 30.59, "volume": 298787.0}, {"date": "2019-03-14", "close": 30.48, "volume": 167075.0}, {"date": "2019-03-15", "close": 30.48, "volume": 192666.0}, {"date": "2019-03-18", "close": 30.66, "volume": 213700.0}, {"date": "2019-03-19", "close": 30.49, "volume": 294543.0}, {"date": "2019-03-20", "close": 30.24, "volume": 827365.0}, {"date": "2019-03-21", "close": 30.62, "volume": 200028.0}, {"date": "2019-03-22", "close": 29.57, "volume": 347236.0}, {"date": "2019-03-25", "close": 29.67, "volume": 350990.0}, {"date": "2019-03-26", "close": 29.98, "volume": 150350.0}, {"date": "2019-03-27", "close": 29.87, "volume": 175111.0}, {"date": "2019-03-28", "close": 30.14, "volume": 819414.0}, {"date": "2019-03-29", "close": 30.23, "volume": 258718.0}, {"date": "2019-04-01", "close": 30.6, "volume": 307020.0}, {"date": "2019-04-02", "close": 30.53, "volume": 211349.0}, {"date": "2019-04-03", "close": 30.7, "volume": 238696.0}, {"date": "2019-04-04", "close": 30.83, "volume": 1847543.0}, {"date": "2019-04-05", "close": 31.14, "volume": 137167.0}, {"date": "2019-04-08", "close": 31.09, "volume": 203119.0}, {"date": "2019-04-09", "close": 30.7, "volume": 383681.0}, {"date": "2019-04-10", "close": 31.1, "volume": 242229.0}, {"date": "2019-04-11", "close": 31.08, "volume": 161030.0}, {"date": "2019-04-12", "close": 31.22, "volume": 147783.0}, {"date": "2019-04-15", "close": 31.11, "volume": 159937.0}, {"date": "2019-04-16", "close": 31.19, "volume": 129431.0}, {"date": "2019-04-17", "close": 30.92, "volume": 243165.0}, {"date": "2019-04-18", "close": 30.85, "volume": 215618.0}, {"date": "2019-04-22", "close": 30.75, "volume": 1673877.0}, {"date": "2019-04-23", "close": 31.21, "volume": 235395.0}, {"date": "2019-04-24", "close": 31.28, "volume": 1954077.0}, {"date": "2019-04-25", "close": 30.97, "volume": 161707.0}, {"date": "2019-04-26", "close": 31.31, "volume": 207527.0}, {"date": "2019-04-29", "close": 31.42, "volume": 146009.0}, {"date": "2019-04-30", "close": 31.25, "volume": 194664.0}, {"date": "2019-05-01", "close": 30.94, "volume": 191014.0}, {"date": "2019-05-02", "close": 31.08, "volume": 145872.0}, {"date": "2019-05-03", "close": 31.64, "volume": 604128.0}, {"date": "2019-05-06", "close": 31.64, "volume": 184755.0}, {"date": "2019-05-07", "close": 31.03, "volume": 178031.0}, {"date": "2019-05-08", "close": 30.9, "volume": 203032.0}, {"date": "2019-05-09", "close": 30.82, "volume": 227404.0}, {"date": "2019-05-10", "close": 30.86, "volume": 427862.0}, {"date": "2019-05-13", "close": 29.89, "volume": 2668109.0}, {"date": "2019-05-14", "close": 30.28, "volume": 185182.0}, {"date": "2019-05-15", "close": 30.37, "volume": 247999.0}, {"date": "2019-05-16", "close": 30.54, "volume": 240963.0}, {"date": "2019-05-17", "close": 30.14, "volume": 205054.0}, {"date": "2019-05-20", "close": 29.92, "volume": 132920.0}, {"date": "2019-05-21", "close": 30.31, "volume": 217625.0}, {"date": "2019-05-22", "close": 30.01, "volume": 159625.0}, {"date": "2019-05-23", "close": 29.45, "volume": 171091.0}, {"date": "2019-05-24", "close": 29.67, "volume": 444990.0}, {"date": "2019-05-28", "close": 29.44, "volume": 153399.0}, {"date": "2019-05-29", "close": 29.22, "volume": 196894.0}, {"date": "2019-05-30", "close": 29.12, "volume": 139072.0}, {"date": "2019-05-31", "close": 28.75, "volume": 726824.0}, {"date": "2019-06-03", "close": 28.84, "volume": 226813.0}, {"date": "2019-06-04", "close": 29.61, "volume": 166885.0}, {"date": "2019-06-05", "close": 29.58, "volume": 135260.0}, {"date": "2019-06-06", "close": 29.54, "volume": 207749.0}, {"date": "2019-06-07", "close": 29.72, "volume": 232134.0}, {"date": "2019-06-10", "close": 29.88, "volume": 169857.0}, {"date": "2019-06-11", "close": 29.8, "volume": 337640.0}, {"date": "2019-06-12", "close": 29.79, "volume": 144085.0}, {"date": "2019-06-13", "close": 30.0742, "volume": 113242.0}, {"date": "2019-06-14", "close": 29.87, "volume": 103228.0}, {"date": "2019-06-17", "close": 30.03, "volume": 104609.0}, {"date": "2019-06-18", "close": 30.39, "volume": 1803795.0}, {"date": "2019-06-19", "close": 30.48, "volume": 127745.0}, {"date": "2019-06-20", "close": 30.65, "volume": 251389.0}, {"date": "2019-06-21", "close": 30.29, "volume": 230693.0}, {"date": "2019-06-24", "close": 29.94, "volume": 2170713.0}, {"date": "2019-06-25", "close": 29.77, "volume": 211327.0}, {"date": "2019-06-26", "close": 29.72, "volume": 155272.0}, {"date": "2019-06-27", "close": 30.24, "volume": 208832.0}, {"date": "2019-06-28", "close": 30.64, "volume": 2268780.0}, {"date": "2019-07-01", "close": 30.74, "volume": 958069.0}, {"date": "2019-07-02", "close": 30.62, "volume": 252075.0}, {"date": "2019-07-03", "close": 30.83, "volume": 134236.0}, {"date": "2019-07-05", "close": 30.95, "volume": 205317.0}, {"date": "2019-07-08", "close": 30.64, "volume": 177426.0}, {"date": "2019-07-09", "close": 30.66, "volume": 159225.0}, {"date": "2019-07-10", "close": 30.73, "volume": 330195.0}, {"date": "2019-07-11", "close": 30.6, "volume": 217859.0}, {"date": "2019-07-12", "close": 30.86, "volume": 190019.0}, {"date": "2019-07-15", "close": 30.7, "volume": 2085186.0}, {"date": "2019-07-16", "close": 30.71, "volume": 438300.0}, {"date": "2019-07-17", "close": 30.49, "volume": 232698.0}, {"date": "2019-07-18", "close": 30.59, "volume": 191487.0}, {"date": "2019-07-19", "close": 30.44, "volume": 217824.0}, {"date": "2019-07-22", "close": 30.39, "volume": 180730.0}, {"date": "2019-07-23", "close": 30.63, "volume": 231545.0}, {"date": "2019-07-24", "close": 31.12, "volume": 233484.0}, {"date": "2019-07-25", "close": 30.77, "volume": 1780293.0}, {"date": "2019-07-26", "close": 31.13, "volume": 317935.0}, {"date": "2019-07-29", "close": 30.9, "volume": 368674.0}, {"date": "2019-07-30", "close": 31.21, "volume": 197961.0}, {"date": "2019-07-31", "close": 30.9, "volume": 494079.0}, {"date": "2019-08-01", "close": 30.4, "volume": 334199.0}, {"date": "2019-08-02", "close": 30.09, "volume": 668708.0}, {"date": "2019-08-05", "close": 29.19, "volume": 220730.0}, {"date": "2019-08-06", "close": 29.48, "volume": 1954261.0}, {"date": "2019-08-07", "close": 29.44, "volume": 408148.0}, {"date": "2019-08-08", "close": 30.12, "volume": 237391.0}, {"date": "2019-08-09", "close": 29.72, "volume": 214697.0}, {"date": "2019-08-12", "close": 29.33, "volume": 495630.0}, {"date": "2019-08-13", "close": 29.66, "volume": 326356.0}, {"date": "2019-08-14", "close": 28.85, "volume": 375635.0}, {"date": "2019-08-15", "close": 28.73, "volume": 190829.0}, {"date": "2019-08-16", "close": 29.3, "volume": 185616.0}, {"date": "2019-08-19", "close": 29.62, "volume": 145385.0}, {"date": "2019-08-20", "close": 29.4, "volume": 142773.0}, {"date": "2019-08-21", "close": 29.65, "volume": 131236.0}, {"date": "2019-08-22", "close": 29.6, "volume": 155741.0}, {"date": "2019-08-23", "close": 28.73, "volume": 355415.0}, {"date": "2019-08-26", "close": 29.05, "volume": 183614.0}, {"date": "2019-08-27", "close": 28.65, "volume": 190972.0}, {"date": "2019-08-28", "close": 28.97, "volume": 200545.0}, {"date": "2019-08-29", "close": 29.46, "volume": 172938.0}, {"date": "2019-08-30", "close": 29.47, "volume": 274742.0}, {"date": "2019-09-03", "close": 29.05, "volume": 230338.0}, {"date": "2019-09-04", "close": 29.33, "volume": 143963.0}, {"date": "2019-09-05", "close": 29.87, "volume": 365022.0}, {"date": "2019-09-06", "close": 29.75, "volume": 183209.0}, {"date": "2019-09-09", "close": 30.14, "volume": 804413.0}, {"date": "2019-09-10", "close": 30.47, "volume": 2039834.0}, {"date": "2019-09-11", "close": 31.0, "volume": 362259.0}, {"date": "2019-09-12", "close": 31.0, "volume": 215091.0}, {"date": "2019-09-13", "close": 31.02, "volume": 477044.0}, {"date": "2019-09-16", "close": 31.15, "volume": 220439.0}, {"date": "2019-09-17", "close": 31.03, "volume": 135572.0}, {"date": "2019-09-18", "close": 30.85, "volume": 254172.0}, {"date": "2019-09-19", "close": 30.74, "volume": 302541.0}, {"date": "2019-09-20", "close": 30.53, "volume": 263969.0}, {"date": "2019-09-23", "close": 30.56, "volume": 203073.0}, {"date": "2019-09-24", "close": 30.09, "volume": 216348.0}, {"date": "2019-09-25", "close": 30.45, "volume": 182444.0}, {"date": "2019-09-26", "close": 30.14, "volume": 1965730.0}, {"date": "2019-09-27", "close": 29.9, "volume": 342180.0}, {"date": "2019-09-30", "close": 30.0, "volume": 174258.0}, {"date": "2019-10-01", "close": 29.43, "volume": 381375.0}, {"date": "2019-10-02", "close": 29.15, "volume": 516851.0}, {"date": "2019-10-03", "close": 29.29, "volume": 1464763.0}, {"date": "2019-10-04", "close": 29.57, "volume": 209384.0}, {"date": "2019-10-07", "close": 29.48, "volume": 1001707.0}, {"date": "2019-10-08", "close": 28.98, "volume": 589617.0}, {"date": "2019-10-09", "close": 29.14, "volume": 350375.0}, {"date": "2019-10-10", "close": 29.28, "volume": 543545.0}, {"date": "2019-10-11", "close": 29.8, "volume": 357262.0}, {"date": "2019-10-14", "close": 29.69, "volume": 197784.0}, {"date": "2019-10-15", "close": 30.01, "volume": 195252.0}, {"date": "2019-10-16", "close": 30.0, "volume": 203500.0}, {"date": "2019-10-17", "close": 30.32, "volume": 2141879.0}, {"date": "2019-10-18", "close": 30.19, "volume": 228543.0}, {"date": "2019-10-21", "close": 30.45, "volume": 186748.0}, {"date": "2019-10-22", "close": 30.48, "volume": 225826.0}, {"date": "2019-10-23", "close": 30.48, "volume": 216568.0}, {"date": "2019-10-24", "close": 30.48, "volume": 206625.0}, {"date": "2019-10-25", "close": 30.67, "volume": 140848.0}, {"date": "2019-10-28", "close": 30.92, "volume": 396390.0}, {"date": "2019-10-29", "close": 30.99, "volume": 163154.0}, {"date": "2019-10-30", "close": 30.9, "volume": 147705.0}, {"date": "2019-10-31", "close": 30.71, "volume": 212512.0}, {"date": "2019-11-01", "close": 31.2, "volume": 303847.0}, {"date": "2019-11-04", "close": 31.41, "volume": 922283.0}, {"date": "2019-11-05", "close": 31.48, "volume": 325813.0}, {"date": "2019-11-06", "close": 31.29, "volume": 1422108.0}, {"date": "2019-11-07", "close": 31.4, "volume": 332811.0}, {"date": "2019-11-08", "close": 31.47, "volume": 122817.0}, {"date": "2019-11-11", "close": 31.39, "volume": 101053.0}, {"date": "2019-11-12", "close": 31.37, "volume": 2136989.0}, {"date": "2019-11-13", "close": 31.26, "volume": 279356.0}, {"date": "2019-11-14", "close": 31.26, "volume": 188615.0}, {"date": "2019-11-15", "close": 31.45, "volume": 140270.0}, {"date": "2019-11-18", "close": 31.37, "volume": 168627.0}, {"date": "2019-11-19", "close": 31.44, "volume": 177347.0}, {"date": "2019-11-20", "close": 31.32, "volume": 253299.0}, {"date": "2019-11-21", "close": 31.17, "volume": 287769.0}, {"date": "2019-11-22", "close": 31.27, "volume": 222520.0}, {"date": "2019-11-25", "close": 31.87, "volume": 213940.0}, {"date": "2019-11-26", "close": 31.87, "volume": 2080045.0}, {"date": "2019-11-27", "close": 32.08, "volume": 947777.0}, {"date": "2019-11-29", "close": 31.87, "volume": 137266.0}, {"date": "2019-12-02", "close": 31.55, "volume": 481291.0}, {"date": "2019-12-03", "close": 31.46, "volume": 211269.0}, {"date": "2019-12-04", "close": 31.67, "volume": 161128.0}, {"date": "2019-12-05", "close": 31.7, "volume": 222068.0}, {"date": "2019-12-06", "close": 32.08, "volume": 500124.0}, {"date": "2019-12-09", "close": 32.0, "volume": 155595.0}, {"date": "2019-12-10", "close": 32.0, "volume": 349880.0}, {"date": "2019-12-11", "close": 31.99, "volume": 353358.0}, {"date": "2019-12-12", "close": 32.29, "volume": 246321.0}, {"date": "2019-12-13", "close": 32.12, "volume": 234973.0}, {"date": "2019-12-16", "close": 32.38, "volume": 204084.0}, {"date": "2019-12-17", "close": 32.52, "volume": 223099.0}, {"date": "2019-12-18", "close": 32.64, "volume": 270521.0}, {"date": "2019-12-19", "close": 32.77, "volume": 1017968.0}, {"date": "2019-12-20", "close": 32.68, "volume": 401810.0}, {"date": "2019-12-23", "close": 32.75, "volume": 412062.0}, {"date": "2019-12-24", "close": 32.81, "volume": 159398.0}, {"date": "2019-12-26", "close": 32.81, "volume": 182145.0}, {"date": "2019-12-27", "close": 32.64, "volume": 2370218.0}, {"date": "2019-12-30", "close": 32.56, "volume": 541582.0}, {"date": "2019-12-31", "close": 32.63, "volume": 252693.0}, {"date": "2020-01-02", "close": 32.65, "volume": 1167071.0}, {"date": "2020-01-03", "close": 32.52, "volume": 276144.0}, {"date": "2020-01-06", "close": 32.59, "volume": 355270.0}, {"date": "2020-01-07", "close": 32.5, "volume": 436731.0}, {"date": "2020-01-08", "close": 32.56, "volume": 281064.0}, {"date": "2020-01-09", "close": 32.61, "volume": 286835.0}, {"date": "2020-01-10", "close": 32.46, "volume": 306033.0}, {"date": "2020-01-13", "close": 32.7, "volume": 212519.0}, {"date": "2020-01-14", "close": 32.88, "volume": 352867.0}, {"date": "2020-01-15", "close": 32.98, "volume": 207800.0}, {"date": "2020-01-16", "close": 33.37, "volume": 321761.0}, {"date": "2020-01-17", "close": 33.28, "volume": 299822.0}, {"date": "2020-01-21", "close": 33.0, "volume": 251693.0}, {"date": "2020-01-22", "close": 32.98, "volume": 235609.0}, {"date": "2020-01-23", "close": 32.97, "volume": 524794.0}, {"date": "2020-01-24", "close": 32.49, "volume": 418495.0}, {"date": "2020-01-27", "close": 32.06, "volume": 408650.0}, {"date": "2020-01-28", "close": 32.36, "volume": 331049.0}, {"date": "2020-01-29", "close": 32.1, "volume": 250928.0}, {"date": "2020-01-30", "close": 32.08, "volume": 380850.0}, {"date": "2020-01-31", "close": 31.34, "volume": 302192.0}, {"date": "2020-02-03", "close": 31.62, "volume": 452658.0}, {"date": "2020-02-04", "close": 32.01, "volume": 212460.0}, {"date": "2020-02-05", "close": 32.63, "volume": 367116.0}, {"date": "2020-02-06", "close": 32.51, "volume": 203964.0}, {"date": "2020-02-07", "close": 32.04, "volume": 426177.0}, {"date": "2020-02-10", "close": 32.16, "volume": 289092.0}, {"date": "2020-02-11", "close": 32.41, "volume": 508285.0}, {"date": "2020-02-12", "close": 32.62, "volume": 224930.0}, {"date": "2020-02-13", "close": 32.72, "volume": 5195598.0}, {"date": "2020-02-14", "close": 32.57, "volume": 253099.0}, {"date": "2020-02-18", "close": 32.41, "volume": 209541.0}, {"date": "2020-02-19", "close": 32.5, "volume": 319231.0}, {"date": "2020-02-20", "close": 32.67, "volume": 279795.0}, {"date": "2020-02-21", "close": 32.3, "volume": 260338.0}, {"date": "2020-02-24", "close": 31.34, "volume": 571773.0}, {"date": "2020-02-25", "close": 30.29, "volume": 648907.0}, {"date": "2020-02-26", "close": 29.9, "volume": 449741.0}, {"date": "2020-02-27", "close": 28.75, "volume": 1544472.0}, {"date": "2020-02-28", "close": 28.4, "volume": 1060772.0}, {"date": "2020-03-02", "close": 29.07, "volume": 1290111.0}, {"date": "2020-03-03", "close": 28.44, "volume": 511123.0}, {"date": "2020-03-04", "close": 29.29, "volume": 457226.0}, {"date": "2020-03-05", "close": 28.29, "volume": 462450.0}, {"date": "2020-03-06", "close": 27.78, "volume": 602590.0}, {"date": "2020-03-09", "close": 25.04, "volume": 993416.0}, {"date": "2020-03-10", "close": 25.76, "volume": 1477936.0}, {"date": "2020-03-11", "close": 24.26, "volume": 2628432.0}, {"date": "2020-03-12", "close": 21.44, "volume": 2010283.0}, {"date": "2020-03-13", "close": 23.2, "volume": 2785997.0}, {"date": "2020-03-16", "close": 20.1, "volume": 1241643.0}, {"date": "2020-03-17", "close": 21.38, "volume": 2211644.0}, {"date": "2020-03-18", "close": 19.38, "volume": 2239004.0}, {"date": "2020-03-19", "close": 20.24, "volume": 1189786.0}, {"date": "2020-03-20", "close": 19.35, "volume": 1235762.0}, {"date": "2020-03-23", "close": 18.96, "volume": 8594228.0}, {"date": "2020-03-24", "close": 20.71, "volume": 1333057.0}, {"date": "2020-03-25", "close": 20.89, "volume": 2446001.0}, {"date": "2020-03-26", "close": 22.29, "volume": 1839362.0}, {"date": "2020-03-27", "close": 21.39, "volume": 2849845.0}, {"date": "2020-03-30", "close": 21.88, "volume": 1257125.0}, {"date": "2020-03-31", "close": 21.84, "volume": 1115820.0}, {"date": "2020-04-01", "close": 20.31, "volume": 929445.0}, {"date": "2020-04-02", "close": 20.59, "volume": 2869733.0}, {"date": "2020-04-03", "close": 19.87, "volume": 1285364.0}, {"date": "2020-04-06", "close": 21.43, "volume": 527587.0}, {"date": "2020-04-07", "close": 21.59, "volume": 1009926.0}, {"date": "2020-04-08", "close": 22.58, "volume": 756015.0}, {"date": "2020-04-09", "close": 23.75, "volume": 2289384.0}, {"date": "2020-04-13", "close": 22.95, "volume": 672688.0}, {"date": "2020-04-14", "close": 23.34, "volume": 759608.0}, {"date": "2020-04-15", "close": 22.25, "volume": 875038.0}, {"date": "2020-04-16", "close": 22.09, "volume": 936531.0}, {"date": "2020-04-17", "close": 23.09, "volume": 863757.0}, {"date": "2020-04-20", "close": 22.63, "volume": 745861.0}, {"date": "2020-04-21", "close": 22.14, "volume": 742426.0}, {"date": "2020-04-22", "close": 22.3, "volume": 508378.0}, {"date": "2020-04-23", "close": 22.59, "volume": 493999.0}, {"date": "2020-04-24", "close": 22.87, "volume": 896118.0}, {"date": "2020-04-27", "close": 23.83, "volume": 1534722.0}, {"date": "2020-04-28", "close": 24.34, "volume": 864059.0}, {"date": "2020-04-29", "close": 25.66, "volume": 925350.0}, {"date": "2020-04-30", "close": 24.65, "volume": 777341.0}, {"date": "2020-05-01", "close": 23.65, "volume": 1348939.0}, {"date": "2020-05-04", "close": 23.54, "volume": 424545.0}, {"date": "2020-05-05", "close": 23.61, "volume": 572299.0}, {"date": "2020-05-06", "close": 23.33, "volume": 238179.0}, {"date": "2020-05-07", "close": 23.66, "volume": 243742.0}, {"date": "2020-05-08", "close": 24.65, "volume": 847987.0}, {"date": "2020-05-11", "close": 24.23, "volume": 616281.0}, {"date": "2020-05-12", "close": 23.3, "volume": 1363471.0}, {"date": "2020-05-13", "close": 22.4, "volume": 648142.0}, {"date": "2020-05-14", "close": 22.5, "volume": 872645.0}, {"date": "2020-05-15", "close": 22.77, "volume": 493385.0}, {"date": "2020-05-18", "close": 24.4, "volume": 719943.0}, {"date": "2020-05-19", "close": 23.92, "volume": 530498.0}, {"date": "2020-05-20", "close": 24.67, "volume": 439657.0}, {"date": "2020-05-21", "close": 24.7, "volume": 245038.0}, {"date": "2020-05-22", "close": 24.8, "volume": 410399.0}, {"date": "2020-05-26", "close": 25.82, "volume": 965389.0}, {"date": "2020-05-27", "close": 26.8, "volume": 2450077.0}, {"date": "2020-05-28", "close": 25.99, "volume": 394858.0}, {"date": "2020-05-29", "close": 25.72, "volume": 335894.0}, {"date": "2020-06-01", "close": 25.97, "volume": 2391644.0}, {"date": "2020-06-02", "close": 26.28, "volume": 3287954.0}, {"date": "2020-06-03", "close": 27.21, "volume": 2979016.0}, {"date": "2020-06-04", "close": 27.58, "volume": 2647814.0}, {"date": "2020-06-05", "close": 28.82, "volume": 733587.0}, {"date": "2020-06-08", "close": 29.39, "volume": 763120.0}, {"date": "2020-06-09", "close": 28.69, "volume": 1019946.0}, {"date": "2020-06-10", "close": 27.63, "volume": 622253.0}, {"date": "2020-06-11", "close": 25.4, "volume": 1021986.0}, {"date": "2020-06-12", "close": 26.01, "volume": 1358026.0}, {"date": "2020-06-15", "close": 26.6, "volume": 387079.0}, {"date": "2020-06-16", "close": 27.29, "volume": 378747.0}, {"date": "2020-06-17", "close": 26.66, "volume": 354792.0}, {"date": "2020-06-18", "close": 26.59, "volume": 199728.0}, {"date": "2020-06-19", "close": 26.27, "volume": 518492.0}, {"date": "2020-06-22", "close": 26.35, "volume": 1061094.0}, {"date": "2020-06-23", "close": 26.44, "volume": 466636.0}, {"date": "2020-06-24", "close": 25.52, "volume": 802260.0}, {"date": "2020-06-25", "close": 25.93, "volume": 512641.0}, {"date": "2020-06-26", "close": 25.16, "volume": 1074331.0}, {"date": "2020-06-29", "close": 26.2, "volume": 830072.0}, {"date": "2020-06-30", "close": 26.57, "volume": 462560.0}, {"date": "2020-07-01", "close": 26.17, "volume": 326474.0}, {"date": "2020-07-02", "close": 26.33, "volume": 644949.0}, {"date": "2020-07-06", "close": 26.58, "volume": 322477.0}, {"date": "2020-07-07", "close": 26.04, "volume": 459486.0}, {"date": "2020-07-08", "close": 26.15, "volume": 342714.0}, {"date": "2020-07-09", "close": 25.57, "volume": 500224.0}, {"date": "2020-07-10", "close": 26.11, "volume": 668888.0}, {"date": "2020-07-13", "close": 25.88, "volume": 480052.0}, {"date": "2020-07-14", "close": 26.3, "volume": 377870.0}, {"date": "2020-07-15", "close": 27.28, "volume": 711843.0}, {"date": "2020-07-16", "close": 27.1, "volume": 828164.0}, {"date": "2020-07-17", "close": 27.07, "volume": 288872.0}, {"date": "2020-07-20", "close": 26.92, "volume": 585137.0}, {"date": "2020-07-21", "close": 27.48, "volume": 534355.0}, {"date": "2020-07-22", "close": 27.52, "volume": 382440.0}, {"date": "2020-07-23", "close": 27.71, "volume": 717625.0}, {"date": "2020-07-24", "close": 27.25, "volume": 437721.0}, {"date": "2020-07-27", "close": 27.56, "volume": 355477.0}, {"date": "2020-07-28", "close": 27.33, "volume": 453134.0}, {"date": "2020-07-29", "close": 28.05, "volume": 357416.0}, {"date": "2020-07-30", "close": 27.86, "volume": 848378.0}, {"date": "2020-07-31", "close": 27.69, "volume": 390833.0}, {"date": "2020-08-03", "close": 28.02, "volume": 288057.0}, {"date": "2020-08-04", "close": 28.16, "volume": 246158.0}, {"date": "2020-08-05", "close": 28.81, "volume": 285115.0}, {"date": "2020-08-06", "close": 28.65, "volume": 368161.0}, {"date": "2020-08-07", "close": 29.19, "volume": 1463910.0}, {"date": "2020-08-10", "close": 29.47, "volume": 428170.0}, {"date": "2020-08-11", "close": 29.45, "volume": 584155.0}, {"date": "2020-08-12", "close": 29.57, "volume": 430283.0}, {"date": "2020-08-13", "close": 29.37, "volume": 246501.0}, {"date": "2020-08-14", "close": 29.36, "volume": 580750.0}, {"date": "2020-08-17", "close": 29.41, "volume": 316117.0}, {"date": "2020-08-18", "close": 29.05, "volume": 286728.0}, {"date": "2020-08-19", "close": 29.06, "volume": 292339.0}, {"date": "2020-08-20", "close": 28.81, "volume": 307564.0}, {"date": "2020-08-21", "close": 28.63, "volume": 737284.0}, {"date": "2020-08-24", "close": 29.12, "volume": 424122.0}, {"date": "2020-08-25", "close": 29.12, "volume": 266278.0}, {"date": "2020-08-26", "close": 28.88, "volume": 217389.0}, {"date": "2020-08-27", "close": 28.98, "volume": 256131.0}, {"date": "2020-08-28", "close": 29.19, "volume": 1159006.0}, {"date": "2020-08-31", "close": 28.74, "volume": 832740.0}, {"date": "2020-09-01", "close": 29.1, "volume": 501157.0}, {"date": "2020-09-02", "close": 29.45, "volume": 471218.0}, {"date": "2020-09-03", "close": 28.68, "volume": 423336.0}, {"date": "2020-09-04", "close": 28.52, "volume": 294049.0}, {"date": "2020-09-08", "close": 27.88, "volume": 491189.0}, {"date": "2020-09-09", "close": 28.17, "volume": 887474.0}, {"date": "2020-09-10", "close": 27.8, "volume": 469327.0}, {"date": "2020-09-11", "close": 27.61, "volume": 652474.0}, {"date": "2020-09-14", "close": 28.09, "volume": 361200.0}, {"date": "2020-09-15", "close": 28.09, "volume": 296142.0}, {"date": "2020-09-16", "close": 28.3, "volume": 411142.0}, {"date": "2020-09-17", "close": 28.04, "volume": 328724.0}, {"date": "2020-09-18", "close": 27.89, "volume": 354651.0}, {"date": "2020-09-21", "close": 26.89, "volume": 390514.0}, {"date": "2020-09-22", "close": 27.05, "volume": 379559.0}, {"date": "2020-09-23", "close": 26.29, "volume": 264217.0}, {"date": "2020-09-24", "close": 26.42, "volume": 430643.0}, {"date": "2020-09-25", "close": 26.71, "volume": 383972.0}, {"date": "2020-09-28", "close": 27.46, "volume": 277385.0}, {"date": "2020-09-29", "close": 27.27, "volume": 970856.0}, {"date": "2020-09-30", "close": 27.38, "volume": 477466.0}, {"date": "2020-10-01", "close": 27.77, "volume": 511105.0}, {"date": "2020-10-02", "close": 28.05, "volume": 1374470.0}, {"date": "2020-10-05", "close": 28.66, "volume": 339001.0}, {"date": "2020-10-06", "close": 28.63, "volume": 495437.0}, {"date": "2020-10-07", "close": 29.08, "volume": 1112023.0}, {"date": "2020-10-08", "close": 29.5, "volume": 353929.0}, {"date": "2020-10-09", "close": 29.66, "volume": 3427504.0}, {"date": "2020-10-12", "close": 29.87, "volume": 226358.0}, {"date": "2020-10-13", "close": 29.54, "volume": 1273441.0}, {"date": "2020-10-14", "close": 29.36, "volume": 441053.0}, {"date": "2020-10-15", "close": 29.74, "volume": 429013.0}, {"date": "2020-10-16", "close": 29.59, "volume": 282413.0}, {"date": "2020-10-19", "close": 29.23, "volume": 260467.0}, {"date": "2020-10-20", "close": 29.42, "volume": 212082.0}, {"date": "2020-10-21", "close": 29.31, "volume": 240502.0}, {"date": "2020-10-22", "close": 29.76, "volume": 244577.0}, {"date": "2020-10-23", "close": 29.91, "volume": 233168.0}, {"date": "2020-10-26", "close": 29.25, "volume": 616062.0}, {"date": "2020-10-27", "close": 28.89, "volume": 419164.0}, {"date": "2020-10-28", "close": 27.99, "volume": 964129.0}, {"date": "2020-10-29", "close": 28.43, "volume": 468401.0}, {"date": "2020-10-30", "close": 28.1, "volume": 1930997.0}, {"date": "2020-11-02", "close": 28.68, "volume": 383366.0}, {"date": "2020-11-03", "close": 29.43, "volume": 291179.0}, {"date": "2020-11-04", "close": 29.13, "volume": 278125.0}, {"date": "2020-11-05", "close": 29.92, "volume": 256394.0}, {"date": "2020-11-06", "close": 29.66, "volume": 260430.0}, {"date": "2020-11-09", "close": 31.08, "volume": 480806.0}, {"date": "2020-11-10", "close": 31.88, "volume": 663268.0}, {"date": "2020-11-11", "close": 31.71, "volume": 1358885.0}, {"date": "2020-11-12", "close": 31.02, "volume": 480325.0}, {"date": "2020-11-13", "close": 31.86, "volume": 1680598.0}, {"date": "2020-11-16", "close": 32.82, "volume": 441201.0}, {"date": "2020-11-17", "close": 32.99, "volume": 521234.0}, {"date": "2020-11-18", "close": 32.52, "volume": 723652.0}, {"date": "2020-11-19", "close": 32.74, "volume": 444853.0}, {"date": "2020-11-20", "close": 32.67, "volume": 241151.0}, {"date": "2020-11-23", "close": 33.45, "volume": 534364.0}, {"date": "2020-11-24", "close": 34.28, "volume": 717233.0}, {"date": "2020-11-25", "close": 34.0, "volume": 473304.0}, {"date": "2020-11-27", "close": 33.94, "volume": 131684.0}, {"date": "2020-11-30", "close": 33.16, "volume": 1550045.0}, {"date": "2020-12-01", "close": 33.58, "volume": 784758.0}, {"date": "2020-12-02", "close": 33.73, "volume": 339726.0}, {"date": "2020-12-03", "close": 33.97, "volume": 547365.0}, {"date": "2020-12-04", "close": 34.8, "volume": 388630.0}, {"date": "2020-12-07", "close": 34.66, "volume": 540905.0}, {"date": "2020-12-08", "close": 34.99, "volume": 308900.0}, {"date": "2020-12-09", "close": 34.99, "volume": 1251345.0}, {"date": "2020-12-10", "close": 35.11, "volume": 1292663.0}, {"date": "2020-12-11", "close": 34.86, "volume": 368664.0}, {"date": "2020-12-14", "close": 34.77, "volume": 477204.0}, {"date": "2020-12-15", "close": 35.69, "volume": 434674.0}, {"date": "2020-12-16", "close": 35.51, "volume": 384042.0}, {"date": "2020-12-17", "close": 35.84, "volume": 424553.0}, {"date": "2020-12-18", "close": 35.57, "volume": 391060.0}, {"date": "2020-12-21", "close": 35.29, "volume": 468803.0}, {"date": "2020-12-22", "close": 35.44, "volume": 650872.0}, {"date": "2020-12-23", "close": 35.84, "volume": 678256.0}, {"date": "2020-12-24", "close": 35.86, "volume": 202758.0}, {"date": "2020-12-28", "close": 35.98, "volume": 363367.0}, {"date": "2020-12-29", "close": 35.38, "volume": 462303.0}, {"date": "2020-12-30", "close": 35.74, "volume": 326071.0}, {"date": "2020-12-31", "close": 35.8, "volume": 301636.0}, {"date": "2021-01-04", "close": 35.43, "volume": 1288026.0}, {"date": "2021-01-05", "close": 36.18, "volume": 702475.0}, {"date": "2021-01-06", "close": 37.94, "volume": 638960.0}, {"date": "2021-01-07", "close": 38.37, "volume": 852475.0}, {"date": "2021-01-08", "close": 38.07, "volume": 1740326.0}, {"date": "2021-01-11", "close": 38.19, "volume": 521682.0}, {"date": "2021-01-12", "close": 38.85, "volume": 1935965.0}, {"date": "2021-01-13", "close": 38.57, "volume": 823104.0}, {"date": "2021-01-14", "close": 39.41, "volume": 374822.0}, {"date": "2021-01-15", "close": 38.77, "volume": 601213.0}, {"date": "2021-01-19", "close": 39.15, "volume": 691134.0}, {"date": "2021-01-20", "close": 39.33, "volume": 572697.0}, {"date": "2021-01-21", "close": 38.9, "volume": 525468.0}, {"date": "2021-01-22", "close": 39.36, "volume": 1764561.0}, {"date": "2021-01-25", "close": 39.45, "volume": 368363.0}, {"date": "2021-01-26", "close": 39.44, "volume": 5444125.0}, {"date": "2021-01-27", "close": 39.31, "volume": 382078.0}, {"date": "2021-01-28", "close": 38.6, "volume": 560176.0}, {"date": "2021-01-29", "close": 38.0, "volume": 1502750.0}, {"date": "2021-02-01", "close": 38.66, "volume": 583056.0}, {"date": "2021-02-02", "close": 38.78, "volume": 385958.0}, {"date": "2021-02-03", "close": 38.91, "volume": 496852.0}, {"date": "2021-02-04", "close": 39.59, "volume": 457081.0}, {"date": "2021-02-05", "close": 40.09, "volume": 4560934.0}, {"date": "2021-02-08", "close": 41.19, "volume": 451841.0}, {"date": "2021-02-09", "close": 41.46, "volume": 999853.0}, {"date": "2021-02-10", "close": 41.32, "volume": 386224.0}, {"date": "2021-02-11", "close": 41.44, "volume": 487488.0}, {"date": "2021-02-12", "close": 41.53, "volume": 1862033.0}, {"date": "2021-02-16", "close": 41.38, "volume": 805913.0}, {"date": "2021-02-17", "close": 41.21, "volume": 596371.0}, {"date": "2021-02-18", "close": 40.58, "volume": 656500.0}, {"date": "2021-02-19", "close": 41.26, "volume": 402226.0}, {"date": "2021-02-22", "close": 41.52, "volume": 499665.0}, {"date": "2021-02-23", "close": 41.26, "volume": 443495.0}, {"date": "2021-02-24", "close": 42.41, "volume": 435214.0}, {"date": "2021-02-25", "close": 41.12, "volume": 872413.0}, {"date": "2021-02-26", "close": 40.9, "volume": 356024.0}, {"date": "2021-03-01", "close": 42.15, "volume": 440721.0}, {"date": "2021-03-02", "close": 41.43, "volume": 361405.0}, {"date": "2021-03-03", "close": 41.51, "volume": 422240.0}, {"date": "2021-03-04", "close": 40.71, "volume": 453598.0}, {"date": "2021-03-05", "close": 41.64, "volume": 1158615.0}, {"date": "2021-03-08", "close": 42.52, "volume": 423346.0}, {"date": "2021-03-09", "close": 42.94, "volume": 1193554.0}, {"date": "2021-03-10", "close": 43.8, "volume": 434136.0}, {"date": "2021-03-11", "close": 44.34, "volume": 826894.0}, {"date": "2021-03-12", "close": 44.75, "volume": 1720436.0}, {"date": "2021-03-15", "close": 44.74, "volume": 396748.0}, {"date": "2021-03-16", "close": 44.01, "volume": 1575984.0}, {"date": "2021-03-17", "close": 44.24, "volume": 398136.0}, {"date": "2021-03-18", "close": 43.26, "volume": 434439.0}, {"date": "2021-03-19", "close": 43.32, "volume": 390197.0}, {"date": "2021-03-22", "close": 42.7, "volume": 1021690.0}, {"date": "2021-03-23", "close": 41.16, "volume": 452740.0}, {"date": "2021-03-24", "close": 40.5, "volume": 414317.0}, {"date": "2021-03-25", "close": 41.56, "volume": 463808.0}, {"date": "2021-03-26", "close": 42.55, "volume": 608381.0}, {"date": "2021-03-29", "close": 41.5, "volume": 506096.0}, {"date": "2021-03-30", "close": 42.07, "volume": 273172.0}, {"date": "2021-03-31", "close": 42.27, "volume": 403849.0}, {"date": "2021-04-01", "close": 42.84, "volume": 2202027.0}, {"date": "2021-04-05", "close": 43.06, "volume": 363108.0}, {"date": "2021-04-06", "close": 42.96, "volume": 407169.0}, {"date": "2021-04-07", "close": 42.34, "volume": 793051.0}, {"date": "2021-04-08", "close": 42.6, "volume": 312264.0}, {"date": "2021-04-09", "close": 42.65, "volume": 231496.0}, {"date": "2021-04-12", "close": 42.72, "volume": 309438.0}, {"date": "2021-04-13", "close": 42.39, "volume": 1361082.0}, {"date": "2021-04-14", "close": 42.84, "volume": 486024.0}, {"date": "2021-04-15", "close": 42.99, "volume": 431620.0}, {"date": "2021-04-16", "close": 43.13, "volume": 305652.0}, {"date": "2021-04-19", "close": 42.64, "volume": 319637.0}, {"date": "2021-04-20", "close": 41.67, "volume": 579023.0}, {"date": "2021-04-21", "close": 42.65, "volume": 471844.0}, {"date": "2021-04-22", "close": 42.43, "volume": 2775310.0}, {"date": "2021-04-23", "close": 43.17, "volume": 5577349.0}, {"date": "2021-04-26", "close": 43.41, "volume": 275036.0}, {"date": "2021-04-27", "close": 43.54, "volume": 274827.0}, {"date": "2021-04-28", "close": 43.59, "volume": 463729.0}, {"date": "2021-04-29", "close": 43.62, "volume": 401241.0}, {"date": "2021-04-30", "close": 43.04, "volume": 321030.0}, {"date": "2021-05-03", "close": 43.52, "volume": 330562.0}, {"date": "2021-05-04", "close": 43.3, "volume": 417131.0}, {"date": "2021-05-05", "close": 43.3, "volume": 627652.0}, {"date": "2021-05-06", "close": 43.56, "volume": 420725.0}, {"date": "2021-05-07", "close": 43.96, "volume": 346781.0}, {"date": "2021-05-10", "close": 43.03, "volume": 282674.0}, {"date": "2021-05-11", "close": 42.76, "volume": 915084.0}, {"date": "2021-05-12", "close": 41.43, "volume": 379108.0}, {"date": "2021-05-13", "close": 42.45, "volume": 663682.0}, {"date": "2021-05-14", "close": 43.37, "volume": 350220.0}, {"date": "2021-05-17", "close": 43.45, "volume": 186283.0}, {"date": "2021-05-18", "close": 42.97, "volume": 222803.0}, {"date": "2021-05-19", "close": 42.68, "volume": 239404.0}, {"date": "2021-05-20", "close": 42.83, "volume": 563839.0}, {"date": "2021-05-21", "close": 43.0, "volume": 207414.0}, {"date": "2021-05-24", "close": 43.22, "volume": 406927.0}, {"date": "2021-05-25", "close": 42.76, "volume": 348500.0}, {"date": "2021-05-26", "close": 43.6, "volume": 264325.0}, {"date": "2021-05-27", "close": 44.1, "volume": 2189917.0}, {"date": "2021-05-28", "close": 43.97, "volume": 384977.0}, {"date": "2021-06-01", "close": 44.66, "volume": 378504.0}, {"date": "2021-06-02", "close": 44.57, "volume": 3015938.0}, {"date": "2021-06-03", "close": 44.23, "volume": 263663.0}, {"date": "2021-06-04", "close": 44.31, "volume": 278067.0}, {"date": "2021-06-07", "close": 44.78, "volume": 193299.0}, {"date": "2021-06-08", "close": 45.3, "volume": 224173.0}, {"date": "2021-06-09", "close": 44.92, "volume": 358764.0}, {"date": "2021-06-10", "close": 44.29, "volume": 174385.0}, {"date": "2021-06-11", "close": 44.73, "volume": 177959.0}, {"date": "2021-06-14", "close": 44.47, "volume": 136213.0}, {"date": "2021-06-15", "close": 44.54, "volume": 331173.0}, {"date": "2021-06-16", "close": 44.52, "volume": 363756.0}, {"date": "2021-06-17", "close": 43.74, "volume": 431980.0}, {"date": "2021-06-18", "close": 42.62, "volume": 334015.0}, {"date": "2021-06-21", "close": 43.48, "volume": 312938.0}, {"date": "2021-06-22", "close": 43.68, "volume": 281813.0}, {"date": "2021-06-23", "close": 43.77, "volume": 232366.0}, {"date": "2021-06-24", "close": 44.37, "volume": 213847.0}, {"date": "2021-06-25", "close": 44.4, "volume": 1207037.0}, {"date": "2021-06-28", "close": 43.93, "volume": 336576.0}, {"date": "2021-06-29", "close": 43.82, "volume": 312289.0}, {"date": "2021-06-30", "close": 43.94, "volume": 539558.0}, {"date": "2021-07-01", "close": 44.23, "volume": 601496.0}, {"date": "2021-07-02", "close": 43.77, "volume": 1379342.0}, {"date": "2021-07-06", "close": 43.15, "volume": 552963.0}, {"date": "2021-07-07", "close": 42.89, "volume": 356433.0}, {"date": "2021-07-08", "close": 42.35, "volume": 253873.0}, {"date": "2021-07-09", "close": 43.45, "volume": 322174.0}, {"date": "2021-07-12", "close": 43.621, "volume": 302720.0}, {"date": "2021-07-13", "close": 42.8, "volume": 1443072.0}, {"date": "2021-07-14", "close": 42.35, "volume": 618893.0}, {"date": "2021-07-15", "close": 42.12, "volume": 648071.0}, {"date": "2021-07-16", "close": 41.52, "volume": 456818.0}, {"date": "2021-07-19", "close": 40.71, "volume": 2120315.0}, {"date": "2021-07-20", "close": 41.97, "volume": 300623.0}, {"date": "2021-07-21", "close": 42.66, "volume": 437051.0}, {"date": "2021-07-22", "close": 41.88, "volume": 218149.0}, {"date": "2021-07-23", "close": 42.14, "volume": 389386.0}, {"date": "2021-07-26", "close": 42.51, "volume": 238626.0}, {"date": "2021-07-27", "close": 42.17, "volume": 655898.0}, {"date": "2021-07-28", "close": 42.51, "volume": 297693.0}, {"date": "2021-07-29", "close": 43.03, "volume": 386928.0}, {"date": "2021-07-30", "close": 42.89, "volume": 334907.0}, {"date": "2021-08-02", "close": 42.68, "volume": 408643.0}, {"date": "2021-08-03", "close": 43.0, "volume": 254585.0}, {"date": "2021-08-04", "close": 42.28, "volume": 219453.0}, {"date": "2021-08-05", "close": 42.88, "volume": 156617.0}, {"date": "2021-08-06", "close": 43.39, "volume": 210091.0}, {"date": "2021-08-09", "close": 43.01, "volume": 248376.0}, {"date": "2021-08-10", "close": 43.42, "volume": 832677.0}, {"date": "2021-08-11", "close": 43.72, "volume": 383062.0}, {"date": "2021-08-12", "close": 43.53, "volume": 301458.0}, {"date": "2021-08-13", "close": 43.23, "volume": 208941.0}, {"date": "2021-08-16", "close": 42.97, "volume": 326861.0}, {"date": "2021-08-17", "close": 42.37, "volume": 399273.0}, {"date": "2021-08-18", "close": 42.02, "volume": 352450.0}, {"date": "2021-08-19", "close": 41.61, "volume": 753459.0}, {"date": "2021-08-20", "close": 42.31, "volume": 246040.0}, {"date": "2021-08-23", "close": 42.83, "volume": 357320.0}, {"date": "2021-08-24", "close": 43.12, "volume": 171885.0}, {"date": "2021-08-25", "close": 43.3, "volume": 212092.0}, {"date": "2021-08-26", "close": 42.8, "volume": 414305.0}, {"date": "2021-08-27", "close": 44.01, "volume": 331626.0}, {"date": "2021-08-30", "close": 43.79, "volume": 355236.0}, {"date": "2021-08-31", "close": 43.75, "volume": 364578.0}, {"date": "2021-09-01", "close": 43.9, "volume": 688648.0}, {"date": "2021-09-02", "close": 44.13, "volume": 360557.0}, {"date": "2021-09-03", "close": 43.86, "volume": 288107.0}, {"date": "2021-09-07", "close": 43.47, "volume": 160609.0}, {"date": "2021-09-08", "close": 43.07, "volume": 394336.0}, {"date": "2021-09-09", "close": 42.98, "volume": 464481.0}, {"date": "2021-09-10", "close": 42.52, "volume": 539342.0}, {"date": "2021-09-13", "close": 42.83, "volume": 267564.0}, {"date": "2021-09-14", "close": 42.28, "volume": 394429.0}, {"date": "2021-09-15", "close": 42.73, "volume": 316865.0}, {"date": "2021-09-16", "close": 42.63, "volume": 284034.0}, {"date": "2021-09-17", "close": 42.62, "volume": 432767.0}, {"date": "2021-09-20", "close": 41.7, "volume": 333359.0}, {"date": "2021-09-21", "close": 41.66, "volume": 292958.0}, {"date": "2021-09-22", "close": 42.34, "volume": 278387.0}, {"date": "2021-09-23", "close": 43.07, "volume": 289750.0}, {"date": "2021-09-24", "close": 43.0, "volume": 988656.0}, {"date": "2021-09-27", "close": 43.76, "volume": 270091.0}, {"date": "2021-09-28", "close": 43.12, "volume": 340085.0}, {"date": "2021-09-29", "close": 43.28, "volume": 241350.0}, {"date": "2021-09-30", "close": 42.6, "volume": 299036.0}, {"date": "2021-10-01", "close": 43.39, "volume": 845050.0}, {"date": "2021-10-04", "close": 43.23, "volume": 321603.0}, {"date": "2021-10-05", "close": 43.33, "volume": 360874.0}, {"date": "2021-10-06", "close": 43.01, "volume": 343313.0}, {"date": "2021-10-07", "close": 43.69, "volume": 238957.0}, {"date": "2021-10-08", "close": 43.43, "volume": 204245.0}, {"date": "2021-10-11", "close": 43.17, "volume": 972247.0}, {"date": "2021-10-12", "close": 43.31, "volume": 511860.0}, {"date": "2021-10-13", "close": 43.3, "volume": 250459.0}, {"date": "2021-10-14", "close": 43.82, "volume": 201080.0}, {"date": "2021-10-15", "close": 43.64, "volume": 1257864.0}, {"date": "2021-10-18", "close": 43.76, "volume": 295562.0}, {"date": "2021-10-19", "close": 43.79, "volume": 324488.0}, {"date": "2021-10-20", "close": 44.08, "volume": 285564.0}, {"date": "2021-10-21", "close": 44.17, "volume": 255151.0}, {"date": "2021-10-22", "close": 44.19, "volume": 262736.0}, {"date": "2021-10-25", "close": 44.56, "volume": 323137.0}, {"date": "2021-10-26", "close": 44.17, "volume": 418104.0}, {"date": "2021-10-27", "close": 43.3, "volume": 333921.0}, {"date": "2021-10-28", "close": 44.12, "volume": 392519.0}, {"date": "2021-10-29", "close": 44.05, "volume": 259050.0}, {"date": "2021-11-01", "close": 45.11, "volume": 324319.0}, {"date": "2021-11-02", "close": 45.02, "volume": 399048.0}, {"date": "2021-11-03", "close": 46.01, "volume": 411216.0}, {"date": "2021-11-04", "close": 45.94, "volume": 384312.0}, {"date": "2021-11-05", "close": 46.91, "volume": 1095601.0}, {"date": "2021-11-08", "close": 46.94, "volume": 1012535.0}, {"date": "2021-11-09", "close": 46.8, "volume": 1580262.0}, {"date": "2021-11-10", "close": 46.33, "volume": 479588.0}, {"date": "2021-11-11", "close": 46.62, "volume": 350891.0}, {"date": "2021-11-12", "close": 46.6, "volume": 347712.0}, {"date": "2021-11-15", "close": 46.61, "volume": 320842.0}, {"date": "2021-11-16", "close": 46.75, "volume": 507795.0}, {"date": "2021-11-17", "close": 46.21, "volume": 422652.0}, {"date": "2021-11-18", "close": 46.11, "volume": 353769.0}, {"date": "2021-11-19", "close": 45.56, "volume": 402112.0}, {"date": "2021-11-22", "close": 45.9, "volume": 229334.0}, {"date": "2021-11-23", "close": 45.93, "volume": 287253.0}, {"date": "2021-11-24", "close": 45.78, "volume": 301921.0}, {"date": "2021-11-26", "close": 44.08, "volume": 809085.0}, {"date": "2021-11-29", "close": 43.97, "volume": 462824.0}, {"date": "2021-11-30", "close": 43.02, "volume": 525475.0}, {"date": "2021-12-01", "close": 42.36, "volume": 998763.0}, {"date": "2021-12-02", "close": 43.54, "volume": 414480.0}, {"date": "2021-12-03", "close": 43.01, "volume": 389798.0}, {"date": "2021-12-06", "close": 44.04, "volume": 280333.0}, {"date": "2021-12-07", "close": 44.64, "volume": 577428.0}, {"date": "2021-12-08", "close": 44.86, "volume": 221943.0}, {"date": "2021-12-09", "close": 44.13, "volume": 641409.0}, {"date": "2021-12-10", "close": 44.16, "volume": 235536.0}, {"date": "2021-12-13", "close": 43.42, "volume": 381167.0}, {"date": "2021-12-14", "close": 43.16, "volume": 551810.0}, {"date": "2021-12-15", "close": 43.72, "volume": 361606.0}, {"date": "2021-12-16", "close": 42.99, "volume": 409304.0}, {"date": "2021-12-17", "close": 43.09, "volume": 278474.0}, {"date": "2021-12-20", "close": 42.23, "volume": 762474.0}, {"date": "2021-12-21", "close": 43.45, "volume": 1351134.0}, {"date": "2021-12-22", "close": 43.95, "volume": 529828.0}, {"date": "2021-12-23", "close": 44.21, "volume": 371171.0}, {"date": "2021-12-27", "close": 44.87, "volume": 401707.0}, {"date": "2021-12-28", "close": 44.71, "volume": 229254.0}, {"date": "2021-12-29", "close": 44.91, "volume": 307260.0}, {"date": "2021-12-30", "close": 44.71, "volume": 413401.0}, {"date": "2021-12-31", "close": 44.69, "volume": 1128989.0}, {"date": "2022-01-03", "close": 45.18, "volume": 567261.0}, {"date": "2022-01-04", "close": 45.5, "volume": 749252.0}, {"date": "2022-01-05", "close": 44.32, "volume": 498338.0}, {"date": "2022-01-06", "close": 44.63, "volume": 604640.0}, {"date": "2022-01-07", "close": 44.14, "volume": 983250.0}, {"date": "2022-01-10", "close": 43.99, "volume": 512220.0}, {"date": "2022-01-11", "close": 44.27, "volume": 2209887.0}, {"date": "2022-01-12", "close": 44.09, "volume": 392670.0}, {"date": "2022-01-13", "close": 44.07, "volume": 417791.0}, {"date": "2022-01-14", "close": 44.26, "volume": 270058.0}, {"date": "2022-01-18", "close": 43.08, "volume": 721813.0}, {"date": "2022-01-19", "close": 42.37, "volume": 486361.0}, {"date": "2022-01-20", "close": 41.46, "volume": 782431.0}, {"date": "2022-01-21", "close": 40.91, "volume": 851309.0}, {"date": "2022-01-24", "close": 41.87, "volume": 2361753.0}, {"date": "2022-01-25", "close": 41.38, "volume": 701577.0}, {"date": "2022-01-26", "close": 40.74, "volume": 844722.0}, {"date": "2022-01-27", "close": 39.91, "volume": 1157215.0}, {"date": "2022-01-28", "close": 40.53, "volume": 677008.0}, {"date": "2022-01-31", "close": 41.39, "volume": 749648.0}, {"date": "2022-02-01", "close": 41.74, "volume": 580361.0}, {"date": "2022-02-02", "close": 41.55, "volume": 1685692.0}, {"date": "2022-02-03", "close": 40.95, "volume": 739510.0}, {"date": "2022-02-04", "close": 40.94, "volume": 1082387.0}, {"date": "2022-02-07", "close": 40.95, "volume": 563589.0}, {"date": "2022-02-08", "close": 41.7, "volume": 466666.0}, {"date": "2022-02-09", "close": 42.18, "volume": 522573.0}, {"date": "2022-02-10", "close": 41.63, "volume": 638760.0}, {"date": "2022-02-11", "close": 41.51, "volume": 831233.0}, {"date": "2022-02-14", "close": 41.41, "volume": 479433.0}, {"date": "2022-02-15", "close": 42.34, "volume": 556663.0}, {"date": "2022-02-16", "close": 42.45, "volume": 312267.0}, {"date": "2022-02-17", "close": 41.65, "volume": 308758.0}, {"date": "2022-02-18", "close": 41.45, "volume": 551762.0}, {"date": "2022-02-22", "close": 40.87, "volume": 440796.0}, {"date": "2022-02-23", "close": 40.25, "volume": 474500.0}, {"date": "2022-02-24", "close": 40.93, "volume": 1000120.0}, {"date": "2022-02-25", "close": 41.82, "volume": 831800.0}, {"date": "2022-02-28", "close": 42.01, "volume": 728081.0}, {"date": "2022-03-01", "close": 41.2, "volume": 309816.0}, {"date": "2022-03-02", "close": 42.32, "volume": 714617.0}, {"date": "2022-03-03", "close": 42.07, "volume": 525902.0}, {"date": "2022-03-04", "close": 41.51, "volume": 570971.0}, {"date": "2022-03-07", "close": 40.57, "volume": 474958.0}, {"date": "2022-03-08", "close": 40.71, "volume": 452677.0}, {"date": "2022-03-09", "close": 41.58, "volume": 2446525.0}, {"date": "2022-03-10", "close": 41.53, "volume": 507842.0}, {"date": "2022-03-11", "close": 41.05, "volume": 578617.0}, {"date": "2022-03-14", "close": 40.57, "volume": 361751.0}, {"date": "2022-03-15", "close": 41.01, "volume": 1179801.0}, {"date": "2022-03-16", "close": 42.05, "volume": 434682.0}, {"date": "2022-03-17", "close": 42.56, "volume": 544368.0}, {"date": "2022-03-18", "close": 42.78, "volume": 717487.0}, {"date": "2022-03-21", "close": 42.48, "volume": 479056.0}, {"date": "2022-03-22", "close": 42.64, "volume": 656054.0}, {"date": "2022-03-23", "close": 41.88, "volume": 290788.0}, {"date": "2022-03-24", "close": 42.21, "volume": 367455.0}, {"date": "2022-03-25", "close": 42.5, "volume": 283293.0}, {"date": "2022-03-28", "close": 42.3, "volume": 274249.0}, {"date": "2022-03-29", "close": 43.33, "volume": 474297.0}, {"date": "2022-03-30", "close": 42.58, "volume": 461345.0}, {"date": "2022-03-31", "close": 42.07, "volume": 333821.0}, {"date": "2022-04-01", "close": 42.53, "volume": 333261.0}, {"date": "2022-04-04", "close": 42.37, "volume": 396883.0}, {"date": "2022-04-05", "close": 41.43, "volume": 383851.0}, {"date": "2022-04-06", "close": 40.94, "volume": 302171.0}, {"date": "2022-04-07", "close": 40.89, "volume": 1032243.0}, {"date": "2022-04-08", "close": 40.69, "volume": 779818.0}, {"date": "2022-04-11", "close": 40.43, "volume": 303746.0}, {"date": "2022-04-12", "close": 40.65, "volume": 2348152.0}, {"date": "2022-04-13", "close": 41.33, "volume": 2046904.0}, {"date": "2022-04-14", "close": 41.04, "volume": 547673.0}, {"date": "2022-04-18", "close": 40.91, "volume": 513124.0}, {"date": "2022-04-19", "close": 41.69, "volume": 292961.0}, {"date": "2022-04-20", "close": 41.98, "volume": 335180.0}, {"date": "2022-04-21", "close": 41.33, "volume": 279931.0}, {"date": "2022-04-22", "close": 40.29, "volume": 291930.0}, {"date": "2022-04-25", "close": 40.38, "volume": 771841.0}, {"date": "2022-04-26", "close": 39.17, "volume": 1227577.0}, {"date": "2022-04-27", "close": 39.06, "volume": 601568.0}, {"date": "2022-04-28", "close": 39.87, "volume": 731271.0}, {"date": "2022-04-29", "close": 38.8, "volume": 488395.0}, {"date": "2022-05-02", "close": 39.07, "volume": 737532.0}, {"date": "2022-05-03", "close": 39.48, "volume": 993204.0}, {"date": "2022-05-04", "close": 40.53, "volume": 540866.0}, {"date": "2022-05-05", "close": 39.05, "volume": 453600.0}, {"date": "2022-05-06", "close": 38.64, "volume": 1107583.0}, {"date": "2022-05-09", "close": 37.54, "volume": 1056355.0}, {"date": "2022-05-10", "close": 37.29, "volume": 995186.0}, {"date": "2022-05-11", "close": 36.67, "volume": 1910313.0}, {"date": "2022-05-12", "close": 37.13, "volume": 804076.0}, {"date": "2022-05-13", "close": 38.06, "volume": 616375.0}, {"date": "2022-05-16", "close": 37.9, "volume": 498007.0}, {"date": "2022-05-17", "close": 39.03, "volume": 541748.0}, {"date": "2022-05-18", "close": 37.79, "volume": 1286230.0}, {"date": "2022-05-19", "close": 37.65, "volume": 514979.0}, {"date": "2022-05-20", "close": 37.47, "volume": 786499.0}, {"date": "2022-05-23", "close": 37.89, "volume": 931720.0}, {"date": "2022-05-24", "close": 37.49, "volume": 522692.0}, {"date": "2022-05-25", "close": 38.26, "volume": 1225265.0}, {"date": "2022-05-26", "close": 39.07, "volume": 446041.0}, {"date": "2022-05-27", "close": 39.98, "volume": 611002.0}, {"date": "2022-05-31", "close": 39.55, "volume": 302629.0}, {"date": "2022-06-01", "close": 39.39, "volume": 669497.0}, {"date": "2022-06-02", "close": 40.18, "volume": 1234422.0}, {"date": "2022-06-03", "close": 39.78, "volume": 319408.0}, {"date": "2022-06-06", "close": 40.07, "volume": 499653.0}, {"date": "2022-06-07", "close": 40.51, "volume": 332364.0}, {"date": "2022-06-08", "close": 39.83, "volume": 235835.0}, {"date": "2022-06-09", "close": 39.05, "volume": 290724.0}, {"date": "2022-06-10", "close": 38.11, "volume": 1716110.0}, {"date": "2022-06-13", "close": 36.39, "volume": 722086.0}, {"date": "2022-06-14", "close": 36.29, "volume": 835604.0}, {"date": "2022-06-15", "close": 36.64, "volume": 429982.0}, {"date": "2022-06-16", "close": 34.83, "volume": 884733.0}, {"date": "2022-06-17", "close": 35.06, "volume": 846976.0}, {"date": "2022-06-21", "close": 35.43, "volume": 517696.0}, {"date": "2022-06-22", "close": 35.38, "volume": 826592.0}, {"date": "2022-06-23", "close": 35.66, "volume": 1166067.0}, {"date": "2022-06-24", "close": 36.72, "volume": 1115427.0}, {"date": "2022-06-27", "close": 37.06, "volume": 579174.0}, {"date": "2022-06-28", "close": 36.51, "volume": 1118563.0}, {"date": "2022-06-29", "close": 36.16, "volume": 449208.0}, {"date": "2022-06-30", "close": 35.98, "volume": 467970.0}, {"date": "2022-07-01", "close": 36.32, "volume": 555751.0}, {"date": "2022-07-05", "close": 36.38, "volume": 479921.0}, {"date": "2022-07-06", "close": 35.96, "volume": 409674.0}, {"date": "2022-07-07", "close": 36.61, "volume": 364518.0}, {"date": "2022-07-08", "close": 36.52, "volume": 680024.0}, {"date": "2022-07-11", "close": 36.05, "volume": 237008.0}, {"date": "2022-07-12", "close": 35.96, "volume": 4929932.0}, {"date": "2022-07-13", "close": 35.89, "volume": 451093.0}, {"date": "2022-07-14", "close": 35.59, "volume": 318974.0}, {"date": "2022-07-15", "close": 36.3, "volume": 285460.0}, {"date": "2022-07-18", "close": 36.3, "volume": 259024.0}, {"date": "2022-07-19", "close": 37.58, "volume": 577856.0}, {"date": "2022-07-20", "close": 38.09, "volume": 548184.0}, {"date": "2022-07-21", "close": 38.21, "volume": 952162.0}, {"date": "2022-07-22", "close": 37.86, "volume": 586473.0}, {"date": "2022-07-25", "close": 38.09, "volume": 632698.0}, {"date": "2022-07-26", "close": 37.9, "volume": 311201.0}, {"date": "2022-07-27", "close": 38.76, "volume": 245396.0}, {"date": "2022-07-28", "close": 39.26, "volume": 747239.0}, {"date": "2022-07-29", "close": 39.61, "volume": 816602.0}, {"date": "2022-08-01", "close": 39.72, "volume": 434292.0}, {"date": "2022-08-02", "close": 39.38, "volume": 767963.0}, {"date": "2022-08-03", "close": 39.73, "volume": 307182.0}, {"date": "2022-08-04", "close": 39.42, "volume": 303882.0}, {"date": "2022-08-05", "close": 39.61, "volume": 565053.0}, {"date": "2022-08-08", "close": 39.86, "volume": 332966.0}, {"date": "2022-08-09", "close": 39.31, "volume": 1473598.0}, {"date": "2022-08-10", "close": 40.17, "volume": 2032537.0}, {"date": "2022-08-11", "close": 40.43, "volume": 456115.0}, {"date": "2022-08-12", "close": 41.16, "volume": 404952.0}, {"date": "2022-08-15", "close": 41.33, "volume": 294140.0}, {"date": "2022-08-16", "close": 41.52, "volume": 508601.0}, {"date": "2022-08-17", "close": 40.93, "volume": 449790.0}, {"date": "2022-08-18", "close": 41.3, "volume": 501951.0}, {"date": "2022-08-19", "close": 40.57, "volume": 458984.0}, {"date": "2022-08-22", "close": 39.64, "volume": 434620.0}, {"date": "2022-08-23", "close": 39.62, "volume": 400306.0}, {"date": "2022-08-24", "close": 39.73, "volume": 259766.0}, {"date": "2022-08-25", "close": 40.5, "volume": 257201.0}, {"date": "2022-08-26", "close": 39.2, "volume": 353646.0}, {"date": "2022-08-29", "close": 38.8, "volume": 608706.0}, {"date": "2022-08-30", "close": 38.26, "volume": 407610.0}, {"date": "2022-08-31", "close": 37.89, "volume": 696044.0}, {"date": "2022-09-01", "close": 37.45, "volume": 694222.0}, {"date": "2022-09-02", "close": 37.19, "volume": 971827.0}, {"date": "2022-09-06", "close": 36.67, "volume": 387315.0}, {"date": "2022-09-07", "close": 37.29, "volume": 673799.0}, {"date": "2022-09-08", "close": 37.49, "volume": 384830.0}, {"date": "2022-09-09", "close": 38.21, "volume": 313762.0}, {"date": "2022-09-12", "close": 38.69, "volume": 421005.0}, {"date": "2022-09-13", "close": 37.2, "volume": 964922.0}, {"date": "2022-09-14", "close": 37.19, "volume": 365513.0}, {"date": "2022-09-15", "close": 36.88, "volume": 1369500.0}, {"date": "2022-09-16", "close": 36.62, "volume": 495348.0}, {"date": "2022-09-19", "close": 36.91, "volume": 311161.0}, {"date": "2022-09-20", "close": 36.41, "volume": 445039.0}, {"date": "2022-09-21", "close": 36.02, "volume": 267714.0}, {"date": "2022-09-22", "close": 35.26, "volume": 480684.0}, {"date": "2022-09-23", "close": 34.46, "volume": 841197.0}, {"date": "2022-09-26", "close": 33.99, "volume": 677274.0}, {"date": "2022-09-27", "close": 34.01, "volume": 630912.0}, {"date": "2022-09-28", "close": 34.94, "volume": 762556.0}, {"date": "2022-09-29", "close": 34.22, "volume": 1812491.0}, {"date": "2022-09-30", "close": 34.06, "volume": 544358.0}, {"date": "2022-10-03", "close": 34.91, "volume": 805439.0}, {"date": "2022-10-04", "close": 36.24, "volume": 1450315.0}, {"date": "2022-10-05", "close": 35.97, "volume": 546855.0}, {"date": "2022-10-06", "close": 35.81, "volume": 916628.0}, {"date": "2022-10-07", "close": 34.89, "volume": 483614.0}, {"date": "2022-10-10", "close": 34.92, "volume": 726687.0}, {"date": "2022-10-11", "close": 35.01, "volume": 733449.0}, {"date": "2022-10-12", "close": 34.79, "volume": 820059.0}, {"date": "2022-10-13", "close": 35.69, "volume": 942247.0}, {"date": "2022-10-14", "close": 34.84, "volume": 3319398.0}, {"date": "2022-10-17", "close": 35.84, "volume": 723100.0}, {"date": "2022-10-18", "close": 36.22, "volume": 1000733.0}, {"date": "2022-10-19", "close": 35.68, "volume": 529699.0}, {"date": "2022-10-20", "close": 35.15, "volume": 862844.0}, {"date": "2022-10-21", "close": 36.01, "volume": 712208.0}, {"date": "2022-10-24", "close": 36.31, "volume": 1706914.0}, {"date": "2022-10-25", "close": 37.18, "volume": 1112918.0}, {"date": "2022-10-26", "close": 37.34, "volume": 1045649.0}, {"date": "2022-10-27", "close": 37.4, "volume": 992614.0}, {"date": "2022-10-28", "close": 38.25, "volume": 522683.0}, {"date": "2022-10-31", "close": 38.19, "volume": 829266.0}, {"date": "2022-11-01", "close": 38.37, "volume": 675316.0}, {"date": "2022-11-02", "close": 37.09, "volume": 1178762.0}, {"date": "2022-11-03", "close": 36.84, "volume": 898335.0}, {"date": "2022-11-04", "close": 37.42, "volume": 1087221.0}, {"date": "2022-11-07", "close": 37.83, "volume": 972296.0}, {"date": "2022-11-08", "close": 37.89, "volume": 997061.0}, {"date": "2022-11-09", "close": 36.96, "volume": 2002237.0}, {"date": "2022-11-10", "close": 39.17, "volume": 988774.0}, {"date": "2022-11-11", "close": 39.38, "volume": 662541.0}, {"date": "2022-11-14", "close": 39.0, "volume": 1579353.0}, {"date": "2022-11-15", "close": 39.51, "volume": 807157.0}, {"date": "2022-11-16", "close": 38.86, "volume": 835071.0}, {"date": "2022-11-17", "close": 38.71, "volume": 732532.0}, {"date": "2022-11-18", "close": 38.95, "volume": 1023391.0}, {"date": "2022-11-21", "close": 38.86, "volume": 499560.0}, {"date": "2022-11-22", "close": 39.28, "volume": 621685.0}, {"date": "2022-11-23", "close": 39.36, "volume": 470288.0}, {"date": "2022-11-25", "close": 39.41, "volume": 167282.0}, {"date": "2022-11-28", "close": 38.68, "volume": 534711.0}, {"date": "2022-11-29", "close": 38.84, "volume": 718667.0}, {"date": "2022-11-30", "close": 39.79, "volume": 1688834.0}, {"date": "2022-12-01", "close": 39.71, "volume": 723469.0}, {"date": "2022-12-02", "close": 39.85, "volume": 654361.0}, {"date": "2022-12-05", "close": 38.79, "volume": 748986.0}, {"date": "2022-12-06", "close": 38.4, "volume": 691888.0}, {"date": "2022-12-07", "close": 38.25, "volume": 1015445.0}, {"date": "2022-12-08", "close": 38.43, "volume": 803409.0}, {"date": "2022-12-09", "close": 38.0, "volume": 1729168.0}, {"date": "2022-12-12", "close": 38.38, "volume": 505949.0}, {"date": "2022-12-13", "close": 38.58, "volume": 653381.0}, {"date": "2022-12-14", "close": 38.24, "volume": 796391.0}, {"date": "2022-12-15", "close": 37.37, "volume": 652515.0}, {"date": "2022-12-16", "close": 36.97, "volume": 665217.0}, {"date": "2022-12-19", "close": 36.57, "volume": 618008.0}, {"date": "2022-12-20", "close": 36.7, "volume": 636499.0}, {"date": "2022-12-21", "close": 37.25, "volume": 654241.0}, {"date": "2022-12-22", "close": 36.81, "volume": 749163.0}, {"date": "2022-12-23", "close": 37.07, "volume": 721606.0}, {"date": "2022-12-27", "close": 37.05, "volume": 635953.0}, {"date": "2022-12-28", "close": 36.34, "volume": 1235251.0}, {"date": "2022-12-29", "close": 37.14, "volume": 733819.0}, {"date": "2022-12-30", "close": 36.97, "volume": 918555.0}, {"date": "2023-01-03", "close": 36.91, "volume": 760699.0}, {"date": "2023-01-04", "close": 37.37, "volume": 687773.0}, {"date": "2023-01-05", "close": 37.05, "volume": 828593.0}, {"date": "2023-01-06", "close": 37.91, "volume": 470101.0}, {"date": "2023-01-09", "close": 37.9, "volume": 2526327.0}, {"date": "2023-01-10", "close": 38.41, "volume": 439417.0}, {"date": "2023-01-11", "close": 38.84, "volume": 1541868.0}, {"date": "2023-01-12", "close": 39.37, "volume": 1236211.0}, {"date": "2023-01-13", "close": 39.62, "volume": 842743.0}, {"date": "2023-01-17", "close": 39.47, "volume": 1264332.0}, {"date": "2023-01-18", "close": 38.83, "volume": 889274.0}, {"date": "2023-01-19", "close": 38.51, "volume": 892965.0}, {"date": "2023-01-20", "close": 39.11, "volume": 660919.0}, {"date": "2023-01-23", "close": 39.54, "volume": 838678.0}, {"date": "2023-01-24", "close": 39.39, "volume": 918582.0}, {"date": "2023-01-25", "close": 39.51, "volume": 631875.0}, {"date": "2023-01-26", "close": 39.76, "volume": 882287.0}, {"date": "2023-01-27", "close": 39.94, "volume": 817233.0}, {"date": "2023-01-30", "close": 39.5, "volume": 647174.0}, {"date": "2023-01-31", "close": 40.49, "volume": 693262.0}, {"date": "2023-02-01", "close": 41.12, "volume": 1204322.0}, {"date": "2023-02-02", "close": 42.08, "volume": 1066847.0}, {"date": "2023-02-03", "close": 41.94, "volume": 816570.0}, {"date": "2023-02-06", "close": 41.28, "volume": 542797.0}, {"date": "2023-02-07", "close": 41.54, "volume": 985243.0}, {"date": "2023-02-08", "close": 40.95, "volume": 373362.0}, {"date": "2023-02-09", "close": 40.4, "volume": 738004.0}, {"date": "2023-02-10", "close": 40.5, "volume": 622631.0}, {"date": "2023-02-13", "close": 40.99, "volume": 486412.0}, {"date": "2023-02-14", "close": 40.87, "volume": 592499.0}, {"date": "2023-02-15", "close": 41.26, "volume": 444619.0}, {"date": "2023-02-16", "close": 40.98, "volume": 603983.0}, {"date": "2023-02-17", "close": 41.01, "volume": 1019273.0}, {"date": "2023-02-21", "close": 39.83, "volume": 714946.0}, {"date": "2023-02-22", "close": 39.94, "volume": 782955.0}, {"date": "2023-02-23", "close": 40.23, "volume": 579551.0}, {"date": "2023-02-24", "close": 39.89, "volume": 1085450.0}, {"date": "2023-02-27", "close": 40.02, "volume": 508411.0}, {"date": "2023-02-28", "close": 39.98, "volume": 1362853.0}, {"date": "2023-03-01", "close": 40.08, "volume": 898871.0}, {"date": "2023-03-02", "close": 40.21, "volume": 517925.0}, {"date": "2023-03-03", "close": 40.67, "volume": 641998.0}, {"date": "2023-03-06", "close": 39.75, "volume": 705343.0}, {"date": "2023-03-07", "close": 39.35, "volume": 673843.0}, {"date": "2023-03-08", "close": 39.4, "volume": 530590.0}, {"date": "2023-03-09", "close": 38.51, "volume": 3351338.0}, {"date": "2023-03-10", "close": 37.52, "volume": 2714704.0}, {"date": "2023-03-13", "close": 36.63, "volume": 2094297.0}, {"date": "2023-03-14", "close": 37.4, "volume": 1332579.0}, {"date": "2023-03-15", "close": 36.8, "volume": 1940247.0}, {"date": "2023-03-16", "close": 37.38, "volume": 1890498.0}, {"date": "2023-03-17", "close": 36.31, "volume": 1734142.0}, {"date": "2023-03-20", "close": 36.71, "volume": 1442498.0}, {"date": "2023-03-21", "close": 37.32, "volume": 1332562.0}, {"date": "2023-03-22", "close": 36.34, "volume": 2896832.0}, {"date": "2023-03-23", "close": 36.04, "volume": 1941986.0}, {"date": "2023-03-24", "close": 36.44, "volume": 786289.0}, {"date": "2023-03-27", "close": 36.79, "volume": 767455.0}, {"date": "2023-03-28", "close": 36.82, "volume": 706145.0}, {"date": "2023-03-29", "close": 37.07, "volume": 883255.0}, {"date": "2023-03-30", "close": 37.08, "volume": 555523.0}, {"date": "2023-03-31", "close": 37.77, "volume": 1378692.0}, {"date": "2023-04-03", "close": 37.77, "volume": 1532773.0}, {"date": "2023-04-04", "close": 37.05, "volume": 703483.0}, {"date": "2023-04-05", "close": 36.76, "volume": 661777.0}, {"date": "2023-04-06", "close": 36.75, "volume": 564587.0}, {"date": "2023-04-10", "close": 37.21, "volume": 779817.0}, {"date": "2023-04-11", "close": 37.5, "volume": 578534.0}, {"date": "2023-04-12", "close": 37.21, "volume": 874434.0}, {"date": "2023-04-13", "close": 37.53, "volume": 2620116.0}, {"date": "2023-04-14", "close": 37.2, "volume": 487200.0}, {"date": "2023-04-17", "close": 37.46, "volume": 622109.0}, {"date": "2023-04-18", "close": 37.25, "volume": 944231.0}, {"date": "2023-04-19", "close": 37.36, "volume": 841101.0}, {"date": "2023-04-20", "close": 37.2, "volume": 1724157.0}, {"date": "2023-04-21", "close": 37.1, "volume": 813890.0}, {"date": "2023-04-24", "close": 37.12, "volume": 482187.0}, {"date": "2023-04-25", "close": 36.13, "volume": 593495.0}, {"date": "2023-04-26", "close": 35.8, "volume": 1073291.0}, {"date": "2023-04-27", "close": 36.38, "volume": 645078.0}, {"date": "2023-04-28", "close": 36.73, "volume": 614889.0}, {"date": "2023-05-01", "close": 36.71, "volume": 919270.0}, {"date": "2023-05-02", "close": 36.01, "volume": 850846.0}, {"date": "2023-05-03", "close": 36.03, "volume": 1040932.0}, {"date": "2023-05-04", "close": 35.57, "volume": 773647.0}, {"date": "2023-05-05", "close": 36.46, "volume": 764092.0}, {"date": "2023-05-08", "close": 36.28, "volume": 662389.0}, {"date": "2023-05-09", "close": 36.05, "volume": 1107915.0}, {"date": "2023-05-10", "close": 36.2, "volume": 922413.0}, {"date": "2023-05-11", "close": 35.96, "volume": 790050.0}, {"date": "2023-05-12", "close": 35.85, "volume": 669444.0}, {"date": "2023-05-15", "close": 36.26, "volume": 630536.0}, {"date": "2023-05-16", "close": 35.79, "volume": 650252.0}, {"date": "2023-05-17", "close": 36.64, "volume": 1271769.0}, {"date": "2023-05-18", "close": 36.92, "volume": 940436.0}, {"date": "2023-05-19", "close": 36.68, "volume": 593341.0}, {"date": "2023-05-22", "close": 36.96, "volume": 511009.0}, {"date": "2023-05-23", "close": 36.92, "volume": 1160882.0}, {"date": "2023-05-24", "close": 36.47, "volume": 1001366.0}, {"date": "2023-05-25", "close": 36.34, "volume": 1157260.0}, {"date": "2023-05-26", "close": 36.75, "volume": 485953.0}, {"date": "2023-05-30", "close": 36.57, "volume": 778391.0}, {"date": "2023-05-31", "close": 36.09, "volume": 2819105.0}, {"date": "2023-06-01", "close": 36.4, "volume": 515666.0}, {"date": "2023-06-02", "close": 37.91, "volume": 1057087.0}, {"date": "2023-06-05", "close": 37.13, "volume": 1277942.0}, {"date": "2023-06-06", "close": 38.01, "volume": 586561.0}, {"date": "2023-06-07", "close": 38.94, "volume": 703691.0}, {"date": "2023-06-08", "close": 38.67, "volume": 1474567.0}, {"date": "2023-06-09", "close": 38.4, "volume": 1499671.0}, {"date": "2023-06-12", "close": 38.5, "volume": 658958.0}, {"date": "2023-06-13", "close": 38.81, "volume": 1193930.0}, {"date": "2023-06-14", "close": 38.3, "volume": 2039178.0}, {"date": "2023-06-15", "close": 38.66, "volume": 1170602.0}, {"date": "2023-06-16", "close": 38.46, "volume": 1337029.0}, {"date": "2023-06-20", "close": 38.32, "volume": 733703.0}, {"date": "2023-06-21", "close": 38.24, "volume": 636899.0}, {"date": "2023-06-22", "close": 37.85, "volume": 2272423.0}, {"date": "2023-06-23", "close": 37.22, "volume": 1893973.0}, {"date": "2023-06-26", "close": 37.48, "volume": 714752.0}, {"date": "2023-06-27", "close": 38.14, "volume": 796915.0}, {"date": "2023-06-28", "close": 38.19, "volume": 1041802.0}, {"date": "2023-06-29", "close": 38.83, "volume": 761919.0}, {"date": "2023-06-30", "close": 38.84, "volume": 735225.0}, {"date": "2023-07-03", "close": 39.11, "volume": 1288871.0}, {"date": "2023-07-05", "close": 38.55, "volume": 2478217.0}, {"date": "2023-07-06", "close": 37.98, "volume": 1090040.0}, {"date": "2023-07-07", "close": 38.33, "volume": 618378.0}, {"date": "2023-07-10", "close": 38.83, "volume": 670890.0}, {"date": "2023-07-11", "close": 39.19, "volume": 577317.0}, {"date": "2023-07-12", "close": 39.65, "volume": 1224164.0}, {"date": "2023-07-13", "close": 39.89, "volume": 870349.0}, {"date": "2023-07-14", "close": 39.52, "volume": 943412.0}, {"date": "2023-07-17", "close": 39.83, "volume": 927002.0}, {"date": "2023-07-18", "close": 40.42, "volume": 858294.0}, {"date": "2023-07-19", "close": 40.64, "volume": 667769.0}, {"date": "2023-07-20", "close": 40.3, "volume": 718167.0}, {"date": "2023-07-21", "close": 40.19, "volume": 749575.0}, {"date": "2023-07-24", "close": 40.44, "volume": 7583370.0}, {"date": "2023-07-25", "close": 40.42, "volume": 2786597.0}, {"date": "2023-07-26", "close": 40.65, "volume": 1010649.0}, {"date": "2023-07-27", "close": 40.28, "volume": 816814.0}, {"date": "2023-07-28", "close": 40.64, "volume": 657408.0}, {"date": "2023-07-31", "close": 41.02, "volume": 993941.0}, {"date": "2023-08-01", "close": 40.77, "volume": 1080014.0}, {"date": "2023-08-02", "close": 40.46, "volume": 1258822.0}, {"date": "2023-08-03", "close": 40.32, "volume": 790124.0}, {"date": "2023-08-04", "close": 40.3, "volume": 883606.0}, {"date": "2023-08-07", "close": 40.52, "volume": 892775.0}, {"date": "2023-08-08", "close": 40.23, "volume": 584943.0}, {"date": "2023-08-09", "close": 39.94, "volume": 4235355.0}, {"date": "2023-08-10", "close": 39.83, "volume": 1129141.0}, {"date": "2023-08-11", "close": 39.78, "volume": 765574.0}, {"date": "2023-08-14", "close": 39.61, "volume": 619028.0}, {"date": "2023-08-15", "close": 39.14, "volume": 1442226.0}, {"date": "2023-08-16", "close": 38.69, "volume": 1362834.0}, {"date": "2023-08-17", "close": 38.3, "volume": 954081.0}, {"date": "2023-08-18", "close": 38.46, "volume": 783336.0}, {"date": "2023-08-21", "close": 38.3, "volume": 936780.0}, {"date": "2023-08-22", "close": 38.22, "volume": 861895.0}, {"date": "2023-08-23", "close": 38.61, "volume": 1647124.0}, {"date": "2023-08-24", "close": 38.26, "volume": 1016402.0}, {"date": "2023-08-25", "close": 38.31, "volume": 1084109.0}, {"date": "2023-08-28", "close": 38.63, "volume": 1065306.0}, {"date": "2023-08-29", "close": 39.16, "volume": 555446.0}, {"date": "2023-08-30", "close": 39.35, "volume": 700611.0}, {"date": "2023-08-31", "close": 39.28, "volume": 901426.0}, {"date": "2023-09-01", "close": 39.71, "volume": 1127311.0}, {"date": "2023-09-05", "close": 38.53, "volume": 1126811.0}, {"date": "2023-09-06", "close": 38.42, "volume": 1396672.0}, {"date": "2023-09-07", "close": 38.15, "volume": 1067705.0}, {"date": "2023-09-08", "close": 37.98, "volume": 743783.0}, {"date": "2023-09-11", "close": 38.01, "volume": 844647.0}, {"date": "2023-09-12", "close": 37.97, "volume": 1186954.0}, {"date": "2023-09-13", "close": 37.78, "volume": 906289.0}, {"date": "2023-09-14", "close": 38.41, "volume": 1199268.0}, {"date": "2023-09-15", "close": 38.04, "volume": 1462882.0}, {"date": "2023-09-18", "close": 37.78, "volume": 951911.0}, {"date": "2023-09-19", "close": 37.69, "volume": 1058764.0}, {"date": "2023-09-20", "close": 37.34, "volume": 940904.0}, {"date": "2023-09-21", "close": 36.82, "volume": 888125.0}, {"date": "2023-09-22", "close": 36.72, "volume": 1044618.0}, {"date": "2023-09-25", "close": 36.89, "volume": 1365341.0}, {"date": "2023-09-26", "close": 36.35, "volume": 924272.0}, {"date": "2023-09-27", "close": 36.71, "volume": 2022436.0}, {"date": "2023-09-28", "close": 37.13, "volume": 5572998.0}, {"date": "2023-09-29", "close": 36.9, "volume": 927966.0}, {"date": "2023-10-02", "close": 36.4, "volume": 1474494.0}, {"date": "2023-10-03", "close": 35.79, "volume": 1333075.0}, {"date": "2023-10-04", "close": 35.87, "volume": 887413.0}, {"date": "2023-10-05", "close": 35.83, "volume": 1458159.0}, {"date": "2023-10-06", "close": 36.05, "volume": 922229.0}, {"date": "2023-10-09", "close": 36.34, "volume": 971761.0}, {"date": "2023-10-10", "close": 36.74, "volume": 1782062.0}, {"date": "2023-10-11", "close": 36.81, "volume": 923117.0}, {"date": "2023-10-12", "close": 36.11, "volume": 759048.0}, {"date": "2023-10-13", "close": 35.67, "volume": 1098730.0}, {"date": "2023-10-16", "close": 36.32, "volume": 923292.0}, {"date": "2023-10-17", "close": 36.76, "volume": 1269823.0}, {"date": "2023-10-18", "close": 36.05, "volume": 1220766.0}, {"date": "2023-10-19", "close": 35.48, "volume": 1197819.0}, {"date": "2023-10-20", "close": 35.09, "volume": 1352617.0}, {"date": "2023-10-23", "close": 34.76, "volume": 1525783.0}, {"date": "2023-10-24", "close": 34.98, "volume": 1511593.0}, {"date": "2023-10-25", "close": 34.54, "volume": 1264250.0}, {"date": "2023-10-26", "close": 34.62, "volume": 1666128.0}, {"date": "2023-10-27", "close": 34.3, "volume": 3199629.0}, {"date": "2023-10-30", "close": 34.48, "volume": 1241127.0}, {"date": "2023-10-31", "close": 34.77, "volume": 1656339.0}, {"date": "2023-11-01", "close": 34.94, "volume": 1453597.0}, {"date": "2023-11-02", "close": 35.85, "volume": 1138903.0}, {"date": "2023-11-03", "close": 36.85, "volume": 1276677.0}, {"date": "2023-11-06", "close": 36.48, "volume": 1360721.0}, {"date": "2023-11-07", "close": 36.24, "volume": 1280838.0}, {"date": "2023-11-08", "close": 35.89, "volume": 1598963.0}, {"date": "2023-11-09", "close": 35.42, "volume": 2337831.0}, {"date": "2023-11-10", "close": 35.8, "volume": 1076413.0}, {"date": "2023-11-13", "close": 35.77, "volume": 2073441.0}, {"date": "2023-11-14", "close": 37.74, "volume": 1237917.0}, {"date": "2023-11-15", "close": 37.82, "volume": 1823809.0}, {"date": "2023-11-16", "close": 37.23, "volume": 1357245.0}, {"date": "2023-11-17", "close": 37.63, "volume": 1212263.0}, {"date": "2023-11-20", "close": 37.78, "volume": 4765559.0}, {"date": "2023-11-21", "close": 37.34, "volume": 1084634.0}, {"date": "2023-11-22", "close": 37.51, "volume": 1113975.0}, {"date": "2023-11-24", "close": 37.71, "volume": 764213.0}, {"date": "2023-11-27", "close": 37.6, "volume": 700346.0}, {"date": "2023-11-28", "close": 37.42, "volume": 1196708.0}, {"date": "2023-11-29", "close": 37.54, "volume": 916172.0}, {"date": "2023-11-30", "close": 37.66, "volume": 1166987.0}, {"date": "2023-12-01", "close": 38.74, "volume": 2148834.0}, {"date": "2023-12-04", "close": 39.23, "volume": 1871069.0}, {"date": "2023-12-05", "close": 38.67, "volume": 1429677.0}, {"date": "2023-12-06", "close": 38.58, "volume": 1407351.0}, {"date": "2023-12-07", "close": 39.02, "volume": 1600323.0}, {"date": "2023-12-08", "close": 39.23, "volume": 1423529.0}, {"date": "2023-12-11", "close": 39.49, "volume": 2010725.0}, {"date": "2023-12-12", "close": 39.41, "volume": 1331425.0}, {"date": "2023-12-13", "close": 40.7, "volume": 2283491.0}, {"date": "2023-12-14", "close": 41.92, "volume": 3609184.0}, {"date": "2023-12-15", "close": 41.54, "volume": 2560832.0}, {"date": "2023-12-18", "close": 41.19, "volume": 1903563.0}, {"date": "2023-12-19", "close": 42.04, "volume": 1967587.0}, {"date": "2023-12-20", "close": 41.27, "volume": 2740723.0}, {"date": "2023-12-21", "close": 41.97, "volume": 2117225.0}, {"date": "2023-12-22", "close": 42.2, "volume": 1570612.0}, {"date": "2023-12-26", "close": 42.69, "volume": 1502289.0}, {"date": "2023-12-27", "close": 42.83, "volume": 1695770.0}, {"date": "2023-12-28", "close": 42.73, "volume": 2320005.0}, {"date": "2023-12-29", "close": 42.18, "volume": 2460715.0}, {"date": "2024-01-02", "close": 41.97, "volume": 3550518.0}, {"date": "2024-01-03", "close": 40.82, "volume": 1982051.0}, {"date": "2024-01-04", "close": 40.77, "volume": 3158947.0}, {"date": "2024-01-05", "close": 40.62, "volume": 1586438.0}, {"date": "2024-01-08", "close": 41.32, "volume": 3231285.0}, {"date": "2024-01-09", "close": 40.85, "volume": 1494252.0}, {"date": "2024-01-10", "close": 40.97, "volume": 1252473.0}, {"date": "2024-01-11", "close": 40.73, "volume": 2348139.0}, {"date": "2024-01-12", "close": 40.64, "volume": 1092713.0}, {"date": "2024-01-16", "close": 40.24, "volume": 1811299.0}, {"date": "2024-01-17", "close": 39.85, "volume": 1422155.0}, {"date": "2024-01-18", "close": 40.23, "volume": 5169393.0}, {"date": "2024-01-19", "close": 40.62, "volume": 1643104.0}, {"date": "2024-01-22", "close": 41.47, "volume": 2237420.0}, {"date": "2024-01-23", "close": 41.2, "volume": 10873660.0}, {"date": "2024-01-24", "close": 40.93, "volume": 2308815.0}, {"date": "2024-01-25", "close": 41.24, "volume": 1321633.0}, {"date": "2024-01-26", "close": 41.26, "volume": 2422639.0}, {"date": "2024-01-29", "close": 41.77, "volume": 2005974.0}, {"date": "2024-01-30", "close": 41.54, "volume": 1640752.0}, {"date": "2024-01-31", "close": 40.5, "volume": 2558591.0}, {"date": "2024-02-01", "close": 40.97, "volume": 2600237.0}, {"date": "2024-02-02", "close": 40.75, "volume": 2438106.0}, {"date": "2024-02-05", "close": 40.11, "volume": 2338459.0}, {"date": "2024-02-06", "close": 40.34, "volume": 1271784.0}, {"date": "2024-02-07", "close": 40.26, "volume": 3313356.0}, {"date": "2024-02-08", "close": 40.81, "volume": 1334271.0}, {"date": "2024-02-09", "close": 41.31, "volume": 2097352.0}, {"date": "2024-02-12", "close": 42.04, "volume": 1666257.0}, {"date": "2024-02-13", "close": 40.53, "volume": 15358940.0}, {"date": "2024-02-14", "close": 41.22, "volume": 1575837.0}, {"date": "2024-02-15", "close": 42.27, "volume": 2518211.0}, {"date": "2024-02-16", "close": 41.83, "volume": 1396291.0}, {"date": "2024-02-20", "close": 41.43, "volume": 1156853.0}, {"date": "2024-02-21", "close": 41.31, "volume": 1397343.0}, {"date": "2024-02-22", "close": 41.38, "volume": 1907004.0}, {"date": "2024-02-23", "close": 41.46, "volume": 2676075.0}, {"date": "2024-02-26", "close": 41.5, "volume": 2269743.0}, {"date": "2024-02-27", "close": 41.83, "volume": 1332540.0}, {"date": "2024-02-28", "close": 41.55, "volume": 1935386.0}, {"date": "2024-02-29", "close": 41.8, "volume": 1114394.0}, {"date": "2024-03-01", "close": 42.01, "volume": 1899191.0}, {"date": "2024-03-04", "close": 41.79, "volume": 1666137.0}, {"date": "2024-03-05", "close": 41.6, "volume": 2671867.0}, {"date": "2024-03-06", "close": 41.78, "volume": 1737830.0}, {"date": "2024-03-07", "close": 42.1, "volume": 1898632.0}, {"date": "2024-03-08", "close": 42.04, "volume": 1070164.0}, {"date": "2024-03-11", "close": 41.85, "volume": 1206173.0}, {"date": "2024-03-12", "close": 41.72, "volume": 1343418.0}, {"date": "2024-03-13", "close": 41.8, "volume": 1700347.0}, {"date": "2024-03-14", "close": 41.16, "volume": 1582725.0}, {"date": "2024-03-15", "close": 41.28, "volume": 1858880.0}, {"date": "2024-03-18", "close": 41.04, "volume": 908095.0}, {"date": "2024-03-19", "close": 41.32, "volume": 1664748.0}, {"date": "2024-03-20", "close": 42.0, "volume": 1426192.0}, {"date": "2024-03-21", "close": 42.5, "volume": 1698635.0}, {"date": "2024-03-22", "close": 41.93, "volume": 1332721.0}, {"date": "2024-03-25", "close": 41.83, "volume": 1293119.0}, {"date": "2024-03-26", "close": 41.78, "volume": 1380226.0}, {"date": "2024-03-27", "close": 42.82, "volume": 1797651.0}, {"date": "2024-03-28", "close": 43.04, "volume": 1729368.0}, {"date": "2024-04-01", "close": 42.61, "volume": 1802494.0}, {"date": "2024-04-02", "close": 41.87, "volume": 1481454.0}, {"date": "2024-04-03", "close": 42.1, "volume": 2416728.0}, {"date": "2024-04-04", "close": 41.77, "volume": 1253354.0}, {"date": "2024-04-05", "close": 41.89, "volume": 2017034.0}, {"date": "2024-04-08", "close": 42.16, "volume": 1464048.0}, {"date": "2024-04-09", "close": 42.38, "volume": 1372288.0}, {"date": "2024-04-10", "close": 41.12, "volume": 2503523.0}, {"date": "2024-04-11", "close": 41.3, "volume": 1845051.0}, {"date": "2024-04-12", "close": 40.71, "volume": 1244743.0}, {"date": "2024-04-15", "close": 40.27, "volume": 1585551.0}, {"date": "2024-04-16", "close": 40.06, "volume": 1749596.0}, {"date": "2024-04-17", "close": 39.75, "volume": 1399645.0}, {"date": "2024-04-18", "close": 39.81, "volume": 2180752.0}, {"date": "2024-04-19", "close": 40.19, "volume": 1506314.0}, {"date": "2024-04-22", "close": 40.5, "volume": 1114916.0}, {"date": "2024-04-23", "close": 41.27, "volume": 1688332.0}, {"date": "2024-04-24", "close": 41.11, "volume": 2321869.0}, {"date": "2024-04-25", "close": 40.86, "volume": 2986521.0}, {"date": "2024-04-26", "close": 41.11, "volume": 1052117.0}, {"date": "2024-04-29", "close": 41.44, "volume": 681934.0}, {"date": "2024-04-30", "close": 40.67, "volume": 1809597.0}, {"date": "2024-05-01", "close": 40.79, "volume": 1592827.0}, {"date": "2024-05-02", "close": 41.36, "volume": 808498.0}, {"date": "2024-05-03", "close": 41.73, "volume": 994786.0}, {"date": "2024-05-06", "close": 42.16, "volume": 981113.0}, {"date": "2024-05-07", "close": 42.28, "volume": 1209305.0}, {"date": "2024-05-08", "close": 42.15, "volume": 886444.0}, {"date": "2024-05-09", "close": 42.66, "volume": 1347824.0}, {"date": "2024-05-10", "close": 42.46, "volume": 1659903.0}, {"date": "2024-05-13", "close": 42.53, "volume": 503010.0}, {"date": "2024-05-14", "close": 42.96, "volume": 1115699.0}, {"date": "2024-05-15", "close": 43.15, "volume": 1578274.0}, {"date": "2024-05-16", "close": 43.01, "volume": 726912.0}, {"date": "2024-05-17", "close": 42.95, "volume": 710268.0}, {"date": "2024-05-20", "close": 42.91, "volume": 612936.0}, {"date": "2024-05-21", "close": 42.89, "volume": 1049144.0}, {"date": "2024-05-22", "close": 42.62, "volume": 1104632.0}, {"date": "2024-05-23", "close": 42.0, "volume": 725310.0}, {"date": "2024-05-24", "close": 42.36, "volume": 713293.0}, {"date": "2024-05-28", "close": 42.22, "volume": 736340.0}, {"date": "2024-05-29", "close": 41.74, "volume": 1193658.0}, {"date": "2024-05-30", "close": 42.2, "volume": 1359068.0}, {"date": "2024-05-31", "close": 42.67, "volume": 1269488.0}, {"date": "2024-06-03", "close": 42.55, "volume": 764811.0}, {"date": "2024-06-04", "close": 41.95, "volume": 1324777.0}, {"date": "2024-06-05", "close": 42.38, "volume": 929270.0}, {"date": "2024-06-06", "close": 42.09, "volume": 1182374.0}, {"date": "2024-06-07", "close": 41.62, "volume": 712313.0}, {"date": "2024-06-10", "close": 41.47, "volume": 1643338.0}, {"date": "2024-06-11", "close": 41.27, "volume": 2084480.0}, {"date": "2024-06-12", "close": 41.97, "volume": 1596565.0}, {"date": "2024-06-13", "close": 41.49, "volume": 780472.0}, {"date": "2024-06-14", "close": 40.91, "volume": 806412.0}, {"date": "2024-06-17", "close": 41.26, "volume": 660765.0}, {"date": "2024-06-18", "close": 41.31, "volume": 1323744.0}, {"date": "2024-06-20", "close": 41.18, "volume": 1108571.0}, {"date": "2024-06-21", "close": 41.16, "volume": 1815517.0}, {"date": "2024-06-24", "close": 41.26, "volume": 694731.0}, {"date": "2024-06-25", "close": 40.95, "volume": 787402.0}, {"date": "2024-06-26", "close": 40.96, "volume": 1163810.0}, {"date": "2024-06-27", "close": 41.13, "volume": 1305881.0}, {"date": "2024-06-28", "close": 41.53, "volume": 871671.0}, {"date": "2024-07-01", "close": 41.17, "volume": 1414995.0}, {"date": "2024-07-02", "close": 41.32, "volume": 2137117.0}, {"date": "2024-07-03", "close": 41.36, "volume": 504064.0}, {"date": "2024-07-05", "close": 41.07, "volume": 979276.0}, {"date": "2024-07-08", "close": 41.32, "volume": 765367.0}, {"date": "2024-07-09", "close": 41.02, "volume": 823539.0}, {"date": "2024-07-10", "close": 41.42, "volume": 980073.0}, {"date": "2024-07-11", "close": 42.86, "volume": 1053883.0}, {"date": "2024-07-12", "close": 43.28, "volume": 1467779.0}, {"date": "2024-07-15", "close": 43.89, "volume": 1848240.0}, {"date": "2024-07-16", "close": 45.43, "volume": 2333501.0}, {"date": "2024-07-17", "close": 45.25, "volume": 3116998.0}, {"date": "2024-07-18", "close": 44.48, "volume": 4584034.0}, {"date": "2024-07-19", "close": 44.25, "volume": 1129699.0}, {"date": "2024-07-22", "close": 44.88, "volume": 2718496.0}, {"date": "2024-07-23", "close": 45.21, "volume": 2069092.0}, {"date": "2024-07-24", "close": 44.4, "volume": 3975554.0}, {"date": "2024-07-25", "close": 44.99, "volume": 2396471.0}, {"date": "2024-07-26", "close": 45.78, "volume": 1697128.0}, {"date": "2024-07-29", "close": 45.47, "volume": 1626640.0}, {"date": "2024-07-30", "close": 45.71, "volume": 2269148.0}, {"date": "2024-07-31", "close": 46.01, "volume": 2458809.0}, {"date": "2024-08-01", "close": 44.69, "volume": 2659810.0}, {"date": "2024-08-02", "close": 43.24, "volume": 3518513.0}, {"date": "2024-08-05", "close": 41.83, "volume": 3074159.0}, {"date": "2024-08-06", "close": 42.31, "volume": 1634712.0}, {"date": "2024-08-07", "close": 41.92, "volume": 1214134.0}, {"date": "2024-08-08", "close": 42.88, "volume": 919377.0}, {"date": "2024-08-09", "close": 42.82, "volume": 1021272.0}, {"date": "2024-08-12", "close": 42.28, "volume": 748666.0}, {"date": "2024-08-13", "close": 42.99, "volume": 1670747.0}, {"date": "2024-08-14", "close": 42.82, "volume": 816012.0}, {"date": "2024-08-15", "close": 43.84, "volume": 1673210.0}, {"date": "2024-08-16", "close": 43.95, "volume": 925742.0}, {"date": "2024-08-19", "close": 44.35, "volume": 990215.0}, {"date": "2024-08-20", "close": 43.83, "volume": 783253.0}, {"date": "2024-08-21", "close": 44.34, "volume": 978667.0}, {"date": "2024-08-22", "close": 43.98, "volume": 819672.0}, {"date": "2024-08-23", "close": 45.32, "volume": 1171407.0}, {"date": "2024-08-26", "close": 45.28, "volume": 835548.0}, {"date": "2024-08-27", "close": 45.01, "volume": 779535.0}, {"date": "2024-08-28", "close": 44.84, "volume": 1035504.0}, {"date": "2024-08-29", "close": 45.1, "volume": 644978.0}, {"date": "2024-08-30", "close": 45.27, "volume": 646976.0}, {"date": "2024-09-03", "close": 44.03, "volume": 1201389.0}, {"date": "2024-09-04", "close": 43.97, "volume": 899828.0}, {"date": "2024-09-05", "close": 43.75, "volume": 1319513.0}, {"date": "2024-09-06", "close": 42.94, "volume": 2125974.0}, {"date": "2024-09-09", "close": 42.87, "volume": 1267903.0}, {"date": "2024-09-10", "close": 42.74, "volume": 1583668.0}, {"date": "2024-09-11", "close": 42.76, "volume": 1178957.0}, {"date": "2024-09-12", "close": 43.36, "volume": 982207.0}, {"date": "2024-09-13", "close": 44.47, "volume": 1267982.0}, {"date": "2024-09-16", "close": 44.67, "volume": 1341800.0}, {"date": "2024-09-17", "close": 45.0, "volume": 1953035.0}, {"date": "2024-09-18", "close": 45.06, "volume": 1885402.0}, {"date": "2024-09-19", "close": 45.93, "volume": 1883825.0}, {"date": "2024-09-20", "close": 45.5, "volume": 1668767.0}, {"date": "2024-09-23", "close": 45.3, "volume": 832983.0}, {"date": "2024-09-24", "close": 45.31, "volume": 875386.0}, {"date": "2024-09-25", "close": 44.73, "volume": 957948.0}, {"date": "2024-09-26", "close": 45.03, "volume": 1161986.0}, {"date": "2024-09-27", "close": 45.33, "volume": 1899887.0}, {"date": "2024-09-30", "close": 45.51, "volume": 1125900.0}, {"date": "2024-10-01", "close": 44.9, "volume": 2455716.0}, {"date": "2024-10-02", "close": 44.72, "volume": 1209206.0}, {"date": "2024-10-03", "close": 44.4, "volume": 1768278.0}, {"date": "2024-10-04", "close": 45.04, "volume": 898785.0}, {"date": "2024-10-07", "close": 44.59, "volume": 1112811.0}, {"date": "2024-10-08", "close": 44.55, "volume": 1283598.0}, {"date": "2024-10-09", "close": 44.67, "volume": 643893.0}, {"date": "2024-10-10", "close": 44.4, "volume": 598019.0}, {"date": "2024-10-11", "close": 45.18, "volume": 712181.0}, {"date": "2024-10-14", "close": 45.48, "volume": 448817.0}, {"date": "2024-10-15", "close": 45.58, "volume": 1592655.0}, {"date": "2024-10-16", "close": 46.21, "volume": 3730762.0}, {"date": "2024-10-17", "close": 46.1, "volume": 1037032.0}, {"date": "2024-10-18", "close": 45.93, "volume": 3184463.0}, {"date": "2024-10-21", "close": 45.16, "volume": 725338.0}, {"date": "2024-10-22", "close": 44.92, "volume": 1279775.0}, {"date": "2024-10-23", "close": 44.61, "volume": 934849.0}, {"date": "2024-10-24", "close": 44.75, "volume": 980529.0}, {"date": "2024-10-25", "close": 44.52, "volume": 1092744.0}, {"date": "2024-10-28", "close": 45.24, "volume": 750807.0}, {"date": "2024-10-29", "close": 44.99, "volume": 899999.0}, {"date": "2024-10-30", "close": 45.03, "volume": 3569170.0}, {"date": "2024-10-31", "close": 44.33, "volume": 1595269.0}, {"date": "2024-11-01", "close": 44.46, "volume": 1403183.0}, {"date": "2024-11-04", "close": 44.73, "volume": 1014449.0}, {"date": "2024-11-05", "close": 45.64, "volume": 1006882.0}, {"date": "2024-11-06", "close": 48.4, "volume": 5012822.0}, {"date": "2024-11-07", "close": 48.06, "volume": 2336075.0}, {"date": "2024-11-08", "close": 48.34, "volume": 1916987.0}, {"date": "2024-11-11", "close": 49.07, "volume": 3426133.0}, {"date": "2024-11-12", "close": 48.31, "volume": 2106867.0}, {"date": "2024-11-13", "close": 47.93, "volume": 2578493.0}, {"date": "2024-11-14", "close": 47.34, "volume": 1439057.0}, {"date": "2024-11-15", "close": 46.89, "volume": 1902583.0}, {"date": "2024-11-18", "close": 46.89, "volume": 1238457.0}, {"date": "2024-11-19", "close": 46.99, "volume": 1211950.0}, {"date": "2024-11-20", "close": 47.07, "volume": 1576988.0}, {"date": "2024-11-21", "close": 47.84, "volume": 1585656.0}, {"date": "2024-11-22", "close": 48.61, "volume": 1308336.0}, {"date": "2024-11-25", "close": 49.55, "volume": 1318608.0}, {"date": "2024-11-26", "close": 49.09, "volume": 1633742.0}, {"date": "2024-11-27", "close": 49.11, "volume": 1225031.0}, {"date": "2024-11-29", "close": 49.18, "volume": 1324407.0}, {"date": "2024-12-02", "close": 49.35, "volume": 1481310.0}, {"date": "2024-12-03", "close": 48.98, "volume": 1839207.0}, {"date": "2024-12-04", "close": 49.14, "volume": 1218974.0}, {"date": "2024-12-05", "close": 48.44, "volume": 1005928.0}, {"date": "2024-12-06", "close": 48.44, "volume": 1181649.0}, {"date": "2024-12-09", "close": 48.4, "volume": 1020357.0}, {"date": "2024-12-10", "close": 48.21, "volume": 1581430.0}, {"date": "2024-12-11", "close": 48.49, "volume": 1600322.0}, {"date": "2024-12-12", "close": 48.1, "volume": 1135095.0}, {"date": "2024-12-13", "close": 47.72, "volume": 1967432.0}, {"date": "2024-12-16", "close": 47.97, "volume": 2393117.0}, {"date": "2024-12-17", "close": 47.29, "volume": 1252999.0}, {"date": "2024-12-18", "close": 45.4, "volume": 1956091.0}, {"date": "2024-12-19", "close": 45.18, "volume": 3342245.0}, {"date": "2024-12-20", "close": 45.44, "volume": 1583676.0}, {"date": "2024-12-23", "close": 45.15, "volume": 1345194.0}, {"date": "2024-12-24", "close": 45.55, "volume": 691784.0}, {"date": "2024-12-26", "close": 45.82, "volume": 2994899.0}, {"date": "2024-12-27", "close": 45.25, "volume": 1844828.0}, {"date": "2024-12-30", "close": 44.89, "volume": 1901258.0}, {"date": "2024-12-31", "close": 44.92, "volume": 3014282.0}, {"date": "2025-01-02", "close": 44.89, "volume": 1556549.0}, {"date": "2025-01-03", "close": 45.39, "volume": 1193300.0}, {"date": "2025-01-06", "close": 45.37, "volume": 1399754.0}, {"date": "2025-01-07", "close": 45.03, "volume": 1415800.0}, {"date": "2025-01-08", "close": 45.05, "volume": 1339731.0}, {"date": "2025-01-10", "close": 44.13, "volume": 2207330.0}, {"date": "2025-01-13", "close": 44.32, "volume": 3932817.0}, {"date": "2025-01-14", "close": 44.96, "volume": 1544142.0}, {"date": "2025-01-15", "close": 45.63, "volume": 1200115.0}, {"date": "2025-01-16", "close": 45.82, "volume": 1619355.0}, {"date": "2025-01-17", "close": 46.06, "volume": 1380657.0}, {"date": "2025-01-21", "close": 46.81, "volume": 2179885.0}, {"date": "2025-01-22", "close": 46.43, "volume": 1213778.0}, {"date": "2025-01-23", "close": 46.56, "volume": 1289430.0}, {"date": "2025-01-24", "close": 46.47, "volume": 884357.0}, {"date": "2025-01-27", "close": 46.39, "volume": 990742.0}, {"date": "2025-01-28", "close": 46.35, "volume": 931231.0}, {"date": "2025-01-29", "close": 46.14, "volume": 1718527.0}, {"date": "2025-01-30", "close": 46.63, "volume": 1622534.0}, {"date": "2025-01-31", "close": 46.24, "volume": 2333873.0}, {"date": "2025-02-03", "close": 45.57, "volume": 3195850.0}, {"date": "2025-02-04", "close": 46.18, "volume": 1052058.0}, {"date": "2025-02-05", "close": 46.56, "volume": 1362895.0}, {"date": "2025-02-06", "close": 46.33, "volume": 2323679.0}, {"date": "2025-02-07", "close": 45.72, "volume": 2086380.0}, {"date": "2025-02-10", "close": 45.76, "volume": 1800369.0}, {"date": "2025-02-11", "close": 45.71, "volume": 2311172.0}, {"date": "2025-02-12", "close": 45.14, "volume": 6409243.0}, {"date": "2025-02-13", "close": 45.72, "volume": 1529783.0}, {"date": "2025-02-14", "close": 45.7, "volume": 1304982.0}, {"date": "2025-02-18", "close": 46.0, "volume": 2548675.0}, {"date": "2025-02-19", "close": 45.78, "volume": 1039389.0}, {"date": "2025-02-20", "close": 45.31, "volume": 1304426.0}, {"date": "2025-02-21", "close": 44.09, "volume": 1560645.0}, {"date": "2025-02-24", "close": 43.92, "volume": 3895697.0}, {"date": "2025-02-25", "close": 43.98, "volume": 3451995.0}, {"date": "2025-02-26", "close": 43.89, "volume": 1575175.0}, {"date": "2025-02-27", "close": 43.28, "volume": 1494081.0}, {"date": "2025-02-28", "close": 43.63, "volume": 1750808.0}, {"date": "2025-03-03", "close": 42.58, "volume": 2126915.0}, {"date": "2025-03-04", "close": 41.97, "volume": 3159700.0}, {"date": "2025-03-05", "close": 42.38, "volume": 2985714.0}, {"date": "2025-03-06", "close": 41.85, "volume": 3152558.0}, {"date": "2025-03-07", "close": 42.09, "volume": 2011214.0}, {"date": "2025-03-10", "close": 41.09, "volume": 2397273.0}, {"date": "2025-03-11", "close": 40.88, "volume": 6427534.0}, {"date": "2025-03-12", "close": 40.7, "volume": 2696869.0}, {"date": "2025-03-13", "close": 40.03, "volume": 2433430.0}, {"date": "2025-03-14", "close": 41.02, "volume": 3263705.0}, {"date": "2025-03-17", "close": 41.45, "volume": 1587245.0}, {"date": "2025-03-18", "close": 41.15, "volume": 2182532.0}, {"date": "2025-03-19", "close": 41.72, "volume": 1526336.0}, {"date": "2025-03-20", "close": 41.5, "volume": 1405373.0}, {"date": "2025-03-21", "close": 41.21, "volume": 2286517.0}, {"date": "2025-03-24", "close": 42.11, "volume": 1195781.0}, {"date": "2025-03-25", "close": 41.91, "volume": 1236915.0}, {"date": "2025-03-26", "close": 41.68, "volume": 1509359.0}, {"date": "2025-03-27", "close": 41.46, "volume": 3593955.0}, {"date": "2025-03-28", "close": 40.6, "volume": 2005731.0}, {"date": "2025-03-31", "close": 40.76, "volume": 1947674.0}, {"date": "2025-04-01", "close": 40.89, "volume": 2428116.0}, {"date": "2025-04-02", "close": 41.5, "volume": 2010143.0}, {"date": "2025-04-03", "close": 38.53, "volume": 5153429.0}, {"date": "2025-04-04", "close": 36.89, "volume": 6449806.0}, {"date": "2025-04-07", "close": 36.43, "volume": 6462867.0}, {"date": "2025-04-08", "close": 35.35, "volume": 5551233.0}, {"date": "2025-04-09", "close": 38.43, "volume": 5340042.0}, {"date": "2025-04-10", "close": 36.79, "volume": 3531561.0}, {"date": "2025-04-11", "close": 37.18, "volume": 3917549.0}, {"date": "2025-04-14", "close": 37.63, "volume": 2182743.0}, {"date": "2025-04-15", "close": 37.56, "volume": 1849373.0}, {"date": "2025-04-16", "close": 37.16, "volume": 2475032.0}, {"date": "2025-04-17", "close": 37.56, "volume": 2276220.0}, {"date": "2025-04-21", "close": 36.81, "volume": 2667524.0}, {"date": "2025-04-22", "close": 37.72, "volume": 1461990.0}, {"date": "2025-04-23", "close": 38.18, "volume": 1690402.0}, {"date": "2025-04-24", "close": 38.92, "volume": 2164962.0}, {"date": "2025-04-25", "close": 38.95, "volume": 1246997.0}, {"date": "2025-04-28", "close": 39.1, "volume": 897497.0}, {"date": "2025-04-29", "close": 39.31, "volume": 905733.0}, {"date": "2025-04-30", "close": 39.1, "volume": 1362528.0}, {"date": "2025-05-01", "close": 39.29, "volume": 1496196.0}, {"date": "2025-05-02", "close": 40.18, "volume": 2654732.0}, {"date": "2025-05-05", "close": 39.91, "volume": 1035731.0}, {"date": "2025-05-06", "close": 39.64, "volume": 1178414.0}, {"date": "2025-05-07", "close": 39.67, "volume": 4612703.0}, {"date": "2025-05-08", "close": 40.4, "volume": 3784767.0}, {"date": "2025-05-09", "close": 40.4, "volume": 1384160.0}, {"date": "2025-05-12", "close": 41.96, "volume": 2873590.0}, {"date": "2025-05-13", "close": 42.15, "volume": 1008375.0}, {"date": "2025-05-14", "close": 41.68, "volume": 1106235.0}, {"date": "2025-05-15", "close": 41.97, "volume": 1249835.0}, {"date": "2025-05-16", "close": 42.31, "volume": 1000681.0}, {"date": "2025-05-19", "close": 42.08, "volume": 916593.0}, {"date": "2025-05-20", "close": 41.99, "volume": 983840.0}, {"date": "2025-05-21", "close": 40.82, "volume": 1000029.0}, {"date": "2025-05-22", "close": 40.78, "volume": 1254798.0}, {"date": "2025-05-23", "close": 40.55, "volume": 1075316.0}, {"date": "2025-05-27", "close": 41.58, "volume": 909663.0}, {"date": "2025-05-28", "close": 41.11, "volume": 903954.0}, {"date": "2025-05-29", "close": 41.28, "volume": 1190333.0}, {"date": "2025-05-30", "close": 41.1, "volume": 1552720.0}, {"date": "2025-06-02", "close": 40.95, "volume": 1277828.0}, {"date": "2025-06-03", "close": 41.63, "volume": 1310309.0}, {"date": "2025-06-04", "close": 41.52, "volume": 909587.0}, {"date": "2025-06-05", "close": 41.52, "volume": 1388605.0}, {"date": "2025-06-06", "close": 41.97, "volume": 820014.0}, {"date": "2025-06-09", "close": 42.4, "volume": 1348690.0}, {"date": "2025-06-10", "close": 42.68, "volume": 1677282.0}, {"date": "2025-06-11", "close": 42.43, "volume": 1074230.0}, {"date": "2025-06-12", "close": 42.3, "volume": 935340.0}, {"date": "2025-06-13", "close": 41.47, "volume": 1543478.0}, {"date": "2025-06-16", "close": 41.89, "volume": 2295272.0}, {"date": "2025-06-17", "close": 41.44, "volume": 1441392.0}, {"date": "2025-06-18", "close": 41.6, "volume": 1892059.0}, {"date": "2025-06-20", "close": 41.56, "volume": 1360176.0}, {"date": "2025-06-23", "close": 41.91, "volume": 1930320.0}, {"date": "2025-06-24", "close": 42.32, "volume": 1941886.0}, {"date": "2025-06-25", "close": 41.93, "volume": 1767480.0}, {"date": "2025-06-26", "close": 42.54, "volume": 1379418.0}, {"date": "2025-06-27", "close": 42.65, "volume": 1496599.0}, {"date": "2025-06-30", "close": 42.6, "volume": 1916003.0}, {"date": "2025-07-01", "close": 43.26, "volume": 2553422.0}, {"date": "2025-07-02", "close": 43.81, "volume": 1830754.0}, {"date": "2025-07-03", "close": 44.08, "volume": 681733.0}, {"date": "2025-07-07", "close": 43.33, "volume": 2093015.0}, {"date": "2025-07-08", "close": 43.69, "volume": 1202911.0}, {"date": "2025-07-09", "close": 44.01, "volume": 2147689.0}, {"date": "2025-07-10", "close": 44.44, "volume": 6510585.0}, {"date": "2025-07-11", "close": 43.96, "volume": 1887087.0}, {"date": "2025-07-14", "close": 44.09, "volume": 1960099.0}, {"date": "2025-07-15", "close": 43.2, "volume": 1614457.0}, {"date": "2025-07-16", "close": 43.46, "volume": 1882506.0}, {"date": "2025-07-17", "close": 43.98, "volume": 1240035.0}, {"date": "2025-07-18", "close": 43.59, "volume": 1525813.0}, {"date": "2025-07-21", "close": 43.51, "volume": 1609303.0}, {"date": "2025-07-22", "close": 43.99, "volume": 1780465.0}, {"date": "2025-07-23", "close": 44.47, "volume": 2379880.0}, {"date": "2025-07-24", "close": 43.76, "volume": 1098930.0}, {"date": "2025-07-25", "close": 44.0, "volume": 1134474.0}, {"date": "2025-07-28", "close": 44.0, "volume": 1461848.0}, {"date": "2025-07-29", "close": 43.77, "volume": 1383497.0}, {"date": "2025-07-30", "close": 43.53, "volume": 1760150.0}, {"date": "2025-07-31", "close": 42.98, "volume": 1713962.0}, {"date": "2025-08-01", "close": 42.26, "volume": 1961433.0}, {"date": "2025-08-04", "close": 42.99, "volume": 1365851.0}, {"date": "2025-08-05", "close": 43.2, "volume": 1503853.0}, {"date": "2025-08-06", "close": 43.18, "volume": 1357647.0}, {"date": "2025-08-07", "close": 43.1, "volume": 1212021.0}, {"date": "2025-08-08", "close": 43.25, "volume": 724547.0}, {"date": "2025-08-11", "close": 43.19, "volume": 1643770.0}, {"date": "2025-08-12", "close": 44.57, "volume": 1586869.0}, {"date": "2025-08-13", "close": 45.56, "volume": 2855381.0}, {"date": "2025-08-14", "close": 44.89, "volume": 2133858.0}, {"date": "2025-08-15", "close": 44.6, "volume": 1043410.0}, {"date": "2025-08-18", "close": 44.71, "volume": 1803065.0}, {"date": "2025-08-19", "close": 44.72, "volume": 2459293.0}, {"date": "2025-08-20", "close": 44.52, "volume": 1313776.0}, {"date": "2025-08-21", "close": 44.47, "volume": 974031.0}, {"date": "2025-08-22", "close": 46.21, "volume": 2682226.0}, {"date": "2025-08-25", "close": 45.76, "volume": 1115457.0}, {"date": "2025-08-26", "close": 45.91, "volume": 1288514.0}, {"date": "2025-08-27", "close": 46.27, "volume": 1195190.0}, {"date": "2025-08-28", "close": 46.22, "volume": 5085822.0}, {"date": "2025-08-29", "close": 46.04, "volume": 1194968.0}, {"date": "2025-09-02", "close": 45.66, "volume": 1493466.0}, {"date": "2025-09-03", "close": 45.63, "volume": 1530778.0}, {"date": "2025-09-04", "close": 46.29, "volume": 1268012.0}, {"date": "2025-09-05", "close": 46.41, "volume": 1312617.0}, {"date": "2025-09-08", "close": 46.35, "volume": 1446196.0}, {"date": "2025-09-09", "close": 45.94, "volume": 1311094.0}, {"date": "2025-09-10", "close": 45.88, "volume": 1488688.0}, {"date": "2025-09-11", "close": 46.79, "volume": 1671270.0}, {"date": "2025-09-12", "close": 46.21, "volume": 1112454.0}, {"date": "2025-09-15", "close": 46.25, "volume": 2443693.0}, {"date": "2025-09-16", "close": 46.12, "volume": 1408399.0}, {"date": "2025-09-17", "close": 46.19, "volume": 1914660.0}, {"date": "2025-09-18", "close": 47.16, "volume": 2290632.0}, {"date": "2025-09-19", "close": 46.68, "volume": 1188761.0}, {"date": "2025-09-22", "close": 46.59, "volume": 2427664.0}, {"date": "2025-09-23", "close": 46.52, "volume": 1383216.0}, {"date": "2025-09-24", "close": 46.13, "volume": 3086307.0}, {"date": "2025-09-25", "close": 45.72, "volume": 1070687.0}, {"date": "2025-09-26", "close": 46.15, "volume": 1618934.0}, {"date": "2025-09-29", "close": 46.21, "volume": 1655762.0}, {"date": "2025-09-30", "close": 46.32, "volume": 1192089.0}, {"date": "2025-10-01", "close": 46.43, "volume": 1616915.0}, {"date": "2025-10-02", "close": 46.6, "volume": 3782184.0}, {"date": "2025-10-03", "close": 46.84, "volume": 1122399.0}, {"date": "2025-10-06", "close": 46.7, "volume": 863724.0}, {"date": "2025-10-07", "close": 46.1, "volume": 988310.0}, {"date": "2025-10-08", "close": 46.48, "volume": 1225362.0}, {"date": "2025-10-09", "close": 45.96, "volume": 1675407.0}, {"date": "2025-10-10", "close": 44.53, "volume": 3431101.0}, {"date": "2025-10-13", "close": 45.42, "volume": 1227422.0}, {"date": "2025-10-14", "close": 46.14, "volume": 2054387.0}, {"date": "2025-10-15", "close": 46.49, "volume": 1564943.0}, {"date": "2025-10-16", "close": 45.93, "volume": 1680855.0}, {"date": "2025-10-17", "close": 45.86, "volume": 3041838.0}, {"date": "2025-10-20", "close": 46.58, "volume": 2003088.0}, {"date": "2025-10-21", "close": 46.68, "volume": 1097597.0}, {"date": "2025-10-22", "close": 46.31, "volume": 2147098.0}, {"date": "2025-10-23", "close": 46.84, "volume": 1401033.0}, {"date": "2025-10-24", "close": 47.23, "volume": 1084050.0}, {"date": "2025-10-27", "close": 47.25, "volume": 1054547.0}, {"date": "2025-10-28", "close": 46.96, "volume": 1846171.0}, {"date": "2025-10-29", "close": 46.36, "volume": 2375487.0}, {"date": "2025-10-30", "close": 45.85, "volume": 2306865.0}, {"date": "2025-10-31", "close": 45.92, "volume": 2202604.0}, {"date": "2025-11-03", "close": 46.0, "volume": 2326289.0}, {"date": "2025-11-04", "close": 45.45, "volume": 1293911.0}, {"date": "2025-11-05", "close": 46.22, "volume": 1539644.0}, {"date": "2025-11-06", "close": 45.61, "volume": 2055283.0}, {"date": "2025-11-07", "close": 45.98, "volume": 1722006.0}, {"date": "2025-11-10", "close": 46.44, "volume": 1851026.0}, {"date": "2025-11-11", "close": 46.61, "volume": 1207240.0}, {"date": "2025-11-12", "close": 46.59, "volume": 3458805.0}, {"date": "2025-11-13", "close": 45.57, "volume": 2037580.0}, {"date": "2025-11-14", "close": 45.56, "volume": 1877561.0}, {"date": "2025-11-17", "close": 44.56, "volume": 1690724.0}, {"date": "2025-11-18", "close": 44.53, "volume": 3156213.0}, {"date": "2025-11-19", "close": 44.48, "volume": 1959017.0}, {"date": "2025-11-20", "close": 43.68, "volume": 2982689.0}, {"date": "2025-11-21", "close": 45.05, "volume": 2503782.0}, {"date": "2025-11-24", "close": 45.77, "volume": 9762863.0}, {"date": "2025-11-25", "close": 46.82, "volume": 2241541.0}, {"date": "2025-11-26", "close": 47.09, "volume": 2887547.0}, {"date": "2025-11-28", "close": 47.11, "volume": 889775.0}, {"date": "2025-12-01", "close": 46.87, "volume": 2851808.0}, {"date": "2025-12-02", "close": 46.87, "volume": 3029921.0}, {"date": "2025-12-03", "close": 47.54, "volume": 2568761.0}, {"date": "2025-12-04", "close": 47.5, "volume": 2642044.0}, {"date": "2025-12-05", "close": 47.43, "volume": 2408142.0}, {"date": "2025-12-08", "close": 47.23, "volume": 1308845.0}, {"date": "2025-12-09", "close": 47.46, "volume": 1938259.0}, {"date": "2025-12-10", "close": 48.35, "volume": 3379401.0}, {"date": "2025-12-11", "close": 48.9, "volume": 1438907.0}, {"date": "2025-12-12", "close": 48.39, "volume": 1664826.0}, {"date": "2025-12-15", "close": 48.21, "volume": 1328874.0}, {"date": "2025-12-16", "close": 47.9, "volume": 1321703.0}, {"date": "2025-12-17", "close": 47.74, "volume": 1693484.0}, {"date": "2025-12-18", "close": 47.82, "volume": 1566196.0}, {"date": "2025-12-19", "close": 47.94, "volume": 1847546.0}, {"date": "2025-12-22", "close": 48.06, "volume": 1535933.0}, {"date": "2025-12-23", "close": 47.83, "volume": 1162453.0}, {"date": "2025-12-24", "close": 48.02, "volume": 882771.0}, {"date": "2025-12-26", "close": 48.01, "volume": 1156671.0}, {"date": "2025-12-29", "close": 47.76, "volume": 1004575.0}, {"date": "2025-12-30", "close": 47.44, "volume": 1238869.0}, {"date": "2025-12-31", "close": 46.86, "volume": 1415734.0}, {"date": "2026-01-02", "close": 47.3, "volume": 2261208.0}, {"date": "2026-01-05", "close": 47.92, "volume": 4873598.0}, {"date": "2026-01-06", "close": 48.59, "volume": 6571034.0}, {"date": "2026-01-07", "close": 48.24, "volume": 5764642.0}, {"date": "2026-01-08", "close": 48.91, "volume": 1426881.0}, {"date": "2026-01-09", "close": 49.26, "volume": 3165458.0}, {"date": "2026-01-12", "close": 49.28, "volume": 1382305.0}, {"date": "2026-01-13", "close": 49.29, "volume": 2517137.0}, {"date": "2026-01-14", "close": 49.59, "volume": 1291011.0}, {"date": "2026-01-15", "close": 50.29, "volume": 1638086.0}, {"date": "2026-01-16", "close": 50.14, "volume": 1703585.0}, {"date": "2026-01-20", "close": 49.42, "volume": 3946644.0}, {"date": "2026-01-21", "close": 50.68, "volume": 2662867.0}, {"date": "2026-01-22", "close": 50.84, "volume": 1475080.0}, {"date": "2026-01-23", "close": 49.9, "volume": 2937805.0}, {"date": "2026-01-26", "close": 49.92, "volume": 1260066.0}, {"date": "2026-01-27", "close": 49.77, "volume": 2444972.0}, {"date": "2026-01-28", "close": 49.51, "volume": 1557516.0}, {"date": "2026-01-29", "close": 49.83, "volume": 2146363.0}, {"date": "2026-01-30", "close": 49.46, "volume": 2510283.0}, {"date": "2026-02-02", "close": 50.02, "volume": 2146916.0}, {"date": "2026-02-03", "close": 49.99, "volume": 4420031.0}, {"date": "2026-02-04", "close": 50.39, "volume": 2444926.0}, {"date": "2026-02-05", "close": 50.09, "volume": 3283729.0}, {"date": "2026-02-06", "close": 51.43, "volume": 1501010.0}, {"date": "2026-02-09", "close": 51.45, "volume": 2572649.0}, {"date": "2026-02-10", "close": 51.48, "volume": 2960531.0}, {"date": "2026-02-11", "close": 51.36, "volume": 1897086.0}, {"date": "2026-02-12", "close": 50.4, "volume": 2591555.0}, {"date": "2026-02-13", "close": 51.04, "volume": 2920570.0}, {"date": "2026-02-17", "close": 50.98, "volume": 1746792.0}, {"date": "2026-02-18", "close": 51.12, "volume": 2072885.0}, {"date": "2026-02-19", "close": 51.04, "volume": 1928035.0}, {"date": "2026-02-20", "close": 51.32, "volume": 2049639.0}, {"date": "2026-02-23", "close": 50.26, "volume": 1674145.0}, {"date": "2026-02-24", "close": 50.75, "volume": 1905719.0}, {"date": "2026-02-25", "close": 50.91, "volume": 1379700.0}, {"date": "2026-02-26", "close": 51.19, "volume": 1960492.0}, {"date": "2026-02-27", "close": 50.55, "volume": 2197470.0}, {"date": "2026-03-02", "close": 50.89, "volume": 2804624.0}, {"date": "2026-03-03", "close": 50.36, "volume": 3060281.0}, {"date": "2026-03-04", "close": 50.63, "volume": 2731700.0}, {"date": "2026-03-05", "close": 49.74, "volume": 2296676.0}, {"date": "2026-03-06", "close": 48.62, "volume": 6022840.0}, {"date": "2026-03-09", "close": 48.85, "volume": 4222290.0}, {"date": "2026-03-10", "close": 48.63, "volume": 2840619.0}, {"date": "2026-03-11", "close": 48.54, "volume": 1712661.0}, {"date": "2026-03-12", "close": 47.63, "volume": 3078622.0}, {"date": "2026-03-13", "close": 47.58, "volume": 3185490.0}, {"date": "2026-03-16", "close": 47.91, "volume": 3199701.0}, {"date": "2026-03-17", "close": 48.34, "volume": 3403909.0}, {"date": "2026-03-18", "close": 47.72, "volume": 2819138.0}, {"date": "2026-03-19", "close": 47.93, "volume": 5346785.0}, {"date": "2026-03-20", "close": 46.99, "volume": 3774409.0}, {"date": "2026-03-23", "close": 47.78, "volume": 11914180.0}, {"date": "2026-03-24", "close": 48.13, "volume": 2158558.0}, {"date": "2026-03-25", "close": 48.64, "volume": 4144920.0}, {"date": "2026-03-26", "close": 48.1, "volume": 1484564.0}, {"date": "2026-03-27", "close": 47.36, "volume": 2219162.0}, {"date": "2026-03-30", "close": 47.0, "volume": 1670267.0}, {"date": "2026-03-31", "close": 48.32, "volume": 2229483.0}, {"date": "2026-04-01", "close": 48.64, "volume": 2997260.0}, {"date": "2026-04-02", "close": 48.8, "volume": 2406101.0}, {"date": "2026-04-06", "close": 49.07, "volume": 2223440.0}, {"date": "2026-04-07", "close": 49.21, "volume": 2808712.0}, {"date": "2026-04-08", "close": 50.49, "volume": 2036706.0}, {"date": "2026-04-09", "close": 50.86, "volume": 1194248.0}, {"date": "2026-04-10", "close": 50.65, "volume": 2954510.0}, {"date": "2026-04-13", "close": 51.27, "volume": 1527073.0}, {"date": "2026-04-14", "close": 51.52, "volume": 1067761.0}, {"date": "2026-04-15", "close": 51.47, "volume": 1246206.0}, {"date": "2026-04-16", "close": 51.62, "volume": 2041436.0}, {"date": "2026-04-17", "close": 52.69, "volume": 1998369.0}, {"date": "2026-04-20", "close": 52.69, "volume": null}, {"date": "2026-04-21", "close": 52.57, "volume": 1945005.0}, {"date": "2026-04-22", "close": 52.75, "volume": 1398039.0}, {"date": "2026-04-23", "close": 52.73, "volume": 2227093.0}, {"date": "2026-04-24", "close": 53.02, "volume": 1137618.0}, {"date": "2026-04-27", "close": 53.1, "volume": 1509419.0}, {"date": "2026-04-28", "close": 52.83, "volume": 1268717.0}, {"date": "2026-04-29", "close": 52.4, "volume": 1208541.0}, {"date": "2026-04-30", "close": 53.36, "volume": 1283516.0}, {"date": "2026-05-01", "close": 53.48, "volume": 1943796.0}, {"date": "2026-05-04", "close": 52.97, "volume": 1269763.0}, {"date": "2026-05-05", "close": 53.74, "volume": 1552403.0}, {"date": "2026-05-06", "close": 54.05, "volume": 2522128.0}, {"date": "2026-05-07", "close": 53.56, "volume": 1280214.0}, {"date": "2026-05-08", "close": 53.83, "volume": 1597481.0}, {"date": "2026-05-11", "close": 53.41, "volume": 1680027.0}, {"date": "2026-05-12", "close": 52.81, "volume": 1638600.0}, {"date": "2026-05-13", "close": 52.61, "volume": 917448.0}, {"date": "2026-05-14", "close": 52.94, "volume": 1077370.0}, {"date": "2026-05-15", "close": 52.12, "volume": 1033885.0}, {"date": "2026-05-18", "close": 52.28, "volume": 1359255.0}, {"date": "2026-05-19", "close": 51.81, "volume": 1802806.0}, {"date": "2026-05-20", "close": 52.86, "volume": 3090940.0}, {"date": "2026-05-21", "close": 53.02, "volume": 1635973.0}, {"date": "2026-05-22", "close": 53.44, "volume": 980691.0}, {"date": "2026-05-26", "close": 54.31, "volume": 1376406.0}, {"date": "2026-05-27", "close": 54.31, "volume": 1139815.0}, {"date": "2026-05-28", "close": 54.36, "volume": 1048578.0}, {"date": "2026-05-29", "close": 53.93, "volume": 1087039.0}, {"date": "2026-06-01", "close": 53.85, "volume": 2889707.0}, {"date": "2026-06-02", "close": 54.33, "volume": 1487076.0}, {"date": "2026-06-03", "close": 53.83, "volume": 1302164.0}, {"date": "2026-06-04", "close": 54.54, "volume": 1052286.0}, {"date": "2026-06-05", "close": 53.57, "volume": 1255238.0}, {"date": "2026-06-08", "close": 53.93, "volume": 1148277.0}, {"date": "2026-06-09", "close": 54.43, "volume": 1946192.0}, {"date": "2026-06-10", "close": 54.04, "volume": 1860115.0}, {"date": "2026-06-11", "close": 55.36, "volume": 2023814.0}, {"date": "2026-06-12", "close": 55.91, "volume": 2116664.0}, {"date": "2026-06-15", "close": 55.95, "volume": 1322120.0}, {"date": "2026-06-16", "close": 55.65, "volume": 1177329.0}, {"date": "2026-06-17", "close": 54.9, "volume": 3241113.0}, {"date": "2026-06-18", "close": 55.86, "volume": 1332007.0}, {"date": "2026-06-22", "close": 55.71, "volume": 3837718.0}, {"date": "2026-06-23", "close": 55.52, "volume": 3081796.0}, {"date": "2026-06-24", "close": 56.14, "volume": 1464434.0}, {"date": "2026-06-25", "close": 56.87, "volume": 1446145.0}, {"date": "2026-06-26", "close": 57.3, "volume": 1693037.0}, {"date": "2026-06-29", "close": 57.28, "volume": 2244435.0}, {"date": "2026-06-30", "close": 57.67, "volume": 2245891.0}, {"date": "2026-07-01", "close": 57.38, "volume": 2220941.0}, {"date": "2026-07-02", "close": 56.95, "volume": 1379938.0}, {"date": "2026-07-06", "close": 57.08, "volume": 2074296.0}, {"date": "2026-07-07", "close": 56.55, "volume": 4572777.0}, {"date": "2026-07-08", "close": 55.87, "volume": 1372022.0}, {"date": "2026-07-09", "close": 56.57, "volume": 2307223.0}, {"date": "2026-07-10", "close": 56.6, "volume": 1057823.0}, {"date": "2026-07-13", "close": 56.37, "volume": 1480509.0}, {"date": "2026-07-14", "close": 56.51, "volume": 1562189.0}, {"date": "2026-07-15", "close": 56.84, "volume": 1041614.0}, {"date": "2026-07-16", "close": 57.21, "volume": 1231291.0}, {"date": "2026-07-17", "close": 56.76, "volume": 1435330.0}, {"date": "2026-07-20", "close": 56.42, "volume": 1929252.0}, {"date": "2026-07-21", "close": 57.0, "volume": 2130933.0}, {"date": "2026-07-22", "close": 56.69, "volume": 1279702.0}, {"date": "2026-07-23", "close": 56.32, "volume": 1847222.0}, {"date": "2026-07-24", "close": 56.32, "volume": 2243463.0}, {"date": "2026-07-27", "close": 56.59, "volume": 1280888.0}, {"date": "2026-07-28", "close": 56.89, "volume": 957346.0}, {"date": "2026-07-29", "close": 56.1, "volume": 1573428.0}, {"date": "2026-07-30", "close": 56.57, "volume": 1525341.0}, {"date": "2026-07-31", "close": 56.57, "volume": 1248339.0}, {"date": "2026-08-03", "close": 57.49, "volume": 1807562.0}, {"date": "2026-08-04", "close": 58.47, "volume": 1844708.0}, {"date": "2026-08-05", "close": 57.91, "volume": 1059649.0}, {"date": "2026-08-06", "close": 57.5, "volume": 1034741.0}, {"date": "2026-08-07", "close": 57.91, "volume": 4756011.0}, {"date": "2026-08-10", "close": 57.57, "volume": 928709.0}, {"date": "2026-08-11", "close": 57.69, "volume": 1133205.0}, {"date": "2026-08-12", "close": 57.97, "volume": 1446556.0}, {"date": "2026-08-13", "close": 58.2, "volume": 1101018.0}, {"date": "2026-08-14", "close": 58.48, "volume": 1239101.0}, {"date": "2026-08-17", "close": 58.24, "volume": 756801.0}, {"date": "2026-08-18", "close": 57.43, "volume": 1410315.0}, {"date": "2026-08-19", "close": 57.51, "volume": 919901.0}, {"date": "2026-08-20", "close": 56.93, "volume": 1340666.0}, {"date": "2026-08-21", "close": 57.28, "volume": 852505.0}, {"date": "2026-08-24", "close": 57.06, "volume": 823857.0}, {"date": "2026-08-25", "close": 57.03, "volume": 697794.0}, {"date": "2026-08-26", "close": 57.07, "volume": 950452.0}, {"date": "2026-08-27", "close": 57.06, "volume": 2075588.0}, {"date": "2026-08-28", "close": 56.6, "volume": 674381.0}, {"date": "2026-08-31", "close": 56.2, "volume": 1014082.0}, {"date": "2026-09-01", "close": 55.57, "volume": 8571718.0}, {"date": "2026-09-02", "close": 56.11, "volume": 2725593.0}, {"date": "2026-09-03", "close": 56.3, "volume": 1180463.0}, {"date": "2026-09-04", "close": 56.51, "volume": 951136.0}, {"date": "2026-09-08", "close": 56.09, "volume": 920639.0}, {"date": "2026-09-09", "close": 55.51, "volume": 3755758.0}, {"date": "2026-09-10", "close": 55.01, "volume": 1873402.0}, {"date": "2026-09-11", "close": 55.31, "volume": 1436537.0}, {"date": "2026-09-14", "close": 54.94, "volume": 1705666.0}, {"date": "2026-09-15", "close": 54.66, "volume": 1503733.0}, {"date": "2026-09-16", "close": 54.43, "volume": 1270315.0}, {"date": "2026-09-17", "close": 54.45, "volume": 1457456.0}, {"date": "2026-09-18", "close": 54.23, "volume": 1233767.0}, {"date": "2026-09-21", "close": 54.14, "volume": 1381521.0}, {"date": "2026-09-22", "close": 54.29, "volume": 1659530.0}, {"date": "2026-09-23", "close": 53.7, "volume": 2195739.0}, {"date": "2026-09-24", "close": 53.56, "volume": 1115346.0}, {"date": "2026-09-25", "close": 53.77, "volume": 1412339.0}, {"date": "2026-09-28", "close": 53.38, "volume": 1652889.0}, {"date": "2026-09-29", "close": 53.21, "volume": 1888888.0}, {"date": "2026-09-30", "close": 52.86, "volume": 2106332.0}, {"date": "2026-10-01", "close": 53.24, "volume": 2696820.0}, {"date": "2026-10-02", "close": 53.84, "volume": 3181990.0}, {"date": "2026-10-05", "close": 54.05, "volume": 1919639.0}, {"date": "2026-10-06", "close": 53.99, "volume": 1519585.0}, {"date": "2026-10-07", "close": 53.28, "volume": 1406258.0}, {"date": "2026-10-08", "close": 53.36, "volume": 5501063.0}, {"date": "2026-10-09", "close": 53.45, "volume": 1287326.0}], "refreshing": true}