{"ticker": "SRVR", "overview": {"name": "Pacer Data & Infrastructure Real Estate ETF", "country": "United States"}, "description": "Pacer Data & Infrastructure Real Estate ETF trades as SRVR on the NYSE Arca and is registered in the United States. Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 14 May 2024.", "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": "SRVR", "has_prices": true, "as_of": "2026-10-09", "last": 29.18, "prev_close": 28.26, "change": 0.9199999999999982, "change_pct": 0.03255484784147198, "session_volume": 81571.0, "vwap_5": 28.588925423765396, "vwap_20": 28.816545473273877, "vwap_60": 30.450534124403223, "vwap_250": 31.361797855980495, "high_52w": 35.74, "low_52w": 28.17, "avg_volume_20": 121133.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-12", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299763}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-10", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003923}, {"id": "HOUSE-2022-20022027-T2", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "F S: New\nS O: PROEQUITIES\nPacer Data & Infrastructure Real\nEstate ETF", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans sells SRVR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022027.pdf", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087443}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-12", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127763}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-19", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225683}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-17", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark & Infrastructure Real Estate ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507923}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-62", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark & Infrastructure Real Estate ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519443}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-21", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-21", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-16", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322963}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-16", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322963}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-13", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-13", "src": "CONGRESS", "ticker": "SRVR", "cik": "", "company": "Pacer Data & Infrastructure Real Estate ETF", "company_raw": "Pacer Benchmark Data & Infrastructure Real Estate", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in SRVR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 3003.0, "net": 6006.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}, {"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022027.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022027.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SRVR", "has_prices": true, "summary": {"n": 9, "avg": -0.13297958113525843, "win_rate": 0.1111111111111111, "best": 0.058780841799709764, "worst": -0.23210526315789473, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-14", "score": 0.0, "ref_price": 27.56, "return": 0.058780841799709764}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 36.38, "return": -0.19791094007696544}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 38.0, "return": -0.23210526315789473}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 35.48, "return": -0.17756482525366396}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 35.48, "return": -0.17756482525366396}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 36.6, "return": -0.2027322404371585}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 36.6, "return": -0.2027322404371585}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 30.16, "return": -0.032493368700265264}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 30.16, "return": -0.032493368700265264}]}, "price_series": [{"date": "2018-05-16", "close": 24.68, "volume": 332.0}, {"date": "2018-05-17", "close": 24.4802, "volume": 201.0}, {"date": "2018-05-18", "close": 24.56, "volume": 5242.0}, {"date": "2018-05-21", "close": 24.6601, "volume": 100.0}, {"date": "2018-05-22", "close": 24.6264, "volume": 6601.0}, {"date": "2018-05-23", "close": 24.765, "volume": 1100.0}, {"date": "2018-05-24", "close": 24.75, "volume": 1542.0}, {"date": "2018-05-25", "close": 25.01, "volume": 670.0}, {"date": "2018-05-29", "close": 25.0333, "volume": 2150.0}, {"date": "2018-05-30", "close": 25.38, "volume": 1510.0}, {"date": "2018-05-31", "close": 25.23, "volume": 6143.0}, {"date": "2018-06-01", "close": 25.3899, "volume": 770.0}, {"date": "2018-06-04", "close": 25.57, "volume": 914.0}, {"date": "2018-06-05", "close": 25.569, "volume": 645.0}, {"date": "2018-06-06", "close": 25.4531, "volume": 208.0}, {"date": "2018-06-07", "close": 25.45, "volume": 323.0}, {"date": "2018-06-08", "close": 25.66, "volume": 377.0}, {"date": "2018-06-11", "close": 25.83, "volume": 14388.0}, {"date": "2018-06-12", "close": 25.9, "volume": 499.0}, {"date": "2018-06-13", "close": 25.38, "volume": 570.0}, {"date": "2018-06-14", "close": 25.6047, "volume": 5720.0}, {"date": "2018-06-15", "close": 25.5, "volume": 1651.0}, {"date": "2018-06-18", "close": 25.5998, "volume": 1296.0}, {"date": "2018-06-19", "close": 25.5, "volume": 300.0}, {"date": "2018-06-20", "close": 25.8, "volume": 505.0}, {"date": "2018-06-21", "close": 25.94, "volume": 384.0}, {"date": "2018-06-22", "close": 25.98, "volume": 6322.0}, {"date": "2018-06-25", "close": 25.77, "volume": 6546.0}, {"date": "2018-06-26", "close": 25.99, "volume": 645.0}, {"date": "2018-06-27", "close": 25.85, "volume": 1325.0}, {"date": "2018-06-28", "close": 26.0799, "volume": 1323.0}, {"date": "2018-06-29", "close": 26.0799, "volume": null}, {"date": "2018-07-02", "close": 25.99, "volume": 201.0}, {"date": "2018-07-03", "close": 26.37, "volume": 154.0}, {"date": "2018-07-05", "close": 26.55, "volume": 3145.0}, {"date": "2018-07-06", "close": 26.87, "volume": 338.0}, {"date": "2018-07-09", "close": 26.6, "volume": 3096.0}, {"date": "2018-07-10", "close": 26.79, "volume": 6708.0}, {"date": "2018-07-11", "close": 26.76, "volume": 1805.0}, {"date": "2018-07-12", "close": 26.8527, "volume": 1082.0}, {"date": "2018-07-13", "close": 26.81, "volume": 1079.0}, {"date": "2018-07-16", "close": 26.61, "volume": 1317.0}, {"date": "2018-07-17", "close": 26.64, "volume": 5649.0}, {"date": "2018-07-18", "close": 26.37, "volume": 6264.0}, {"date": "2018-07-19", "close": 26.6402, "volume": 550.0}, {"date": "2018-07-20", "close": 26.39, "volume": 475.0}, {"date": "2018-07-23", "close": 26.09, "volume": 5885.0}, {"date": "2018-07-24", "close": 25.95, "volume": 1989.0}, {"date": "2018-07-25", "close": 26.2, "volume": 2204.0}, {"date": "2018-07-26", "close": 26.3336, "volume": 440.0}, {"date": "2018-07-27", "close": 26.3029, "volume": 194.0}, {"date": "2018-07-30", "close": 26.3029, "volume": null}, {"date": "2018-07-31", "close": 26.3, "volume": 138.0}, {"date": "2018-08-01", "close": 26.45, "volume": 6615.0}, {"date": "2018-08-02", "close": 26.4, "volume": 1241.0}, {"date": "2018-08-03", "close": 26.5664, "volume": 1043.0}, {"date": "2018-08-06", "close": 26.59, "volume": 10250.0}, {"date": "2018-08-07", "close": 26.55, "volume": 4550.0}, {"date": "2018-08-08", "close": 26.452, "volume": 207.0}, {"date": "2018-08-09", "close": 26.5096, "volume": 2158.0}, {"date": "2018-08-10", "close": 26.3427, "volume": 870.0}, {"date": "2018-08-13", "close": 26.3266, "volume": 464.0}, {"date": "2018-08-14", "close": 26.35, "volume": 730.0}, {"date": "2018-08-15", "close": 26.39, "volume": 4101.0}, {"date": "2018-08-16", "close": 26.58, "volume": 1150.0}, {"date": "2018-08-17", "close": 26.77, "volume": 312.0}, {"date": "2018-08-20", "close": 26.82, "volume": 15285.0}, {"date": "2018-08-21", "close": 26.72, "volume": 183.0}, {"date": "2018-08-22", "close": 26.64, "volume": 8978.0}, {"date": "2018-08-23", "close": 26.56, "volume": 2745.0}, {"date": "2018-08-24", "close": 26.6881, "volume": 697.0}, {"date": "2018-08-27", "close": 26.73, "volume": 24468.0}, {"date": "2018-08-28", "close": 27.02, "volume": 1758.0}, {"date": "2018-08-29", "close": 27.08, "volume": 6644.0}, {"date": "2018-08-30", "close": 26.75, "volume": 2777.0}, {"date": "2018-08-31", "close": 26.9, "volume": 647.0}, {"date": "2018-09-04", "close": 26.6457, "volume": 12193.0}, {"date": "2018-09-05", "close": 26.78, "volume": 4514.0}, {"date": "2018-09-06", "close": 26.77, "volume": 326.0}, {"date": "2018-09-07", "close": 26.72, "volume": 479.0}, {"date": "2018-09-10", "close": 26.665, "volume": 379.0}, {"date": "2018-09-11", "close": 26.5813, "volume": 1410.0}, {"date": "2018-09-12", "close": 26.74, "volume": 2436.0}, {"date": "2018-09-13", "close": 27.0381, "volume": 1276.0}, {"date": "2018-09-14", "close": 26.96, "volume": 1859.0}, {"date": "2018-09-17", "close": 27.0, "volume": 6935.0}, {"date": "2018-09-18", "close": 26.9428, "volume": 1640.0}, {"date": "2018-09-19", "close": 26.8, "volume": 2556.0}, {"date": "2018-09-20", "close": 27.0, "volume": 636.0}, {"date": "2018-09-21", "close": 26.98, "volume": 620.0}, {"date": "2018-09-24", "close": 26.42, "volume": 8176.0}, {"date": "2018-09-25", "close": 26.13, "volume": 4921.0}, {"date": "2018-09-26", "close": 25.82, "volume": 3518.0}, {"date": "2018-09-27", "close": 26.03, "volume": 617.0}, {"date": "2018-09-28", "close": 26.2283, "volume": 14534.0}, {"date": "2018-10-01", "close": 26.15, "volume": 2805.0}, {"date": "2018-10-02", "close": 25.9, "volume": 4664.0}, {"date": "2018-10-03", "close": 25.54, "volume": 3026.0}, {"date": "2018-10-04", "close": 25.3519, "volume": 3000.0}, {"date": "2018-10-05", "close": 25.35, "volume": 1489.0}, {"date": "2018-10-08", "close": 25.4, "volume": 1167.0}, {"date": "2018-10-09", "close": 25.48, "volume": 1952.0}, {"date": "2018-10-10", "close": 25.3751, "volume": 721.0}, {"date": "2018-10-11", "close": 24.4087, "volume": 11852.0}, {"date": "2018-10-12", "close": 24.13, "volume": 5714.0}, {"date": "2018-10-15", "close": 24.52, "volume": 2683.0}, {"date": "2018-10-16", "close": 24.92, "volume": 2618.0}, {"date": "2018-10-17", "close": 24.91, "volume": 1560.0}, {"date": "2018-10-18", "close": 24.68, "volume": 1273.0}, {"date": "2018-10-19", "close": 24.9936, "volume": 818.0}, {"date": "2018-10-22", "close": 24.9, "volume": 687.0}, {"date": "2018-10-23", "close": 24.979, "volume": 42732.0}, {"date": "2018-10-24", "close": 25.0102, "volume": 1320.0}, {"date": "2018-10-25", "close": 25.139, "volume": 4929.0}, {"date": "2018-10-26", "close": 23.98, "volume": 11366.0}, {"date": "2018-10-29", "close": 24.061, "volume": 1222.0}, {"date": "2018-10-30", "close": 24.3801, "volume": 1695.0}, {"date": "2018-10-31", "close": 24.5199, "volume": 614.0}, {"date": "2018-11-01", "close": 24.63, "volume": 4787.0}, {"date": "2018-11-02", "close": 24.6594, "volume": 1087.0}, {"date": "2018-11-05", "close": 24.9695, "volume": 1582.0}, {"date": "2018-11-06", "close": 24.9592, "volume": 1559.0}, {"date": "2018-11-07", "close": 25.2, "volume": 2508.0}, {"date": "2018-11-08", "close": 25.13, "volume": 16471.0}, {"date": "2018-11-09", "close": 24.93, "volume": 878.0}, {"date": "2018-11-12", "close": 25.0, "volume": 1942.0}, {"date": "2018-11-13", "close": 25.19, "volume": 5143.0}, {"date": "2018-11-14", "close": 25.15, "volume": 1399.0}, {"date": "2018-11-15", "close": 24.98, "volume": 296.0}, {"date": "2018-11-16", "close": 25.37, "volume": 600.0}, {"date": "2018-11-19", "close": 25.23, "volume": 2010.0}, {"date": "2018-11-20", "close": 24.72, "volume": 3779.0}, {"date": "2018-11-21", "close": 24.8473, "volume": 900.0}, {"date": "2018-11-23", "close": 24.7968, "volume": 122.0}, {"date": "2018-11-26", "close": 24.9508, "volume": 1911.0}, {"date": "2018-11-27", "close": 24.9, "volume": 1776.0}, {"date": "2018-11-28", "close": 25.28, "volume": 1487.0}, {"date": "2018-11-29", "close": 25.496, "volume": 892.0}, {"date": "2018-11-30", "close": 25.39, "volume": 4784.0}, {"date": "2018-12-03", "close": 25.7199, "volume": 5693.0}, {"date": "2018-12-04", "close": 25.3683, "volume": 2791.0}, {"date": "2018-12-06", "close": 25.3433, "volume": 2415.0}, {"date": "2018-12-07", "close": 25.4699, "volume": 3053.0}, {"date": "2018-12-10", "close": 25.48, "volume": 5206.0}, {"date": "2018-12-11", "close": 25.5194, "volume": 3581.0}, {"date": "2018-12-12", "close": 25.2472, "volume": 809.0}, {"date": "2018-12-13", "close": 25.3919, "volume": 7438.0}, {"date": "2018-12-14", "close": 25.1833, "volume": 1997.0}, {"date": "2018-12-17", "close": 24.23, "volume": 7680.0}, {"date": "2018-12-18", "close": 24.3776, "volume": 3659.0}, {"date": "2018-12-19", "close": 24.1145, "volume": 2667.0}, {"date": "2018-12-20", "close": 23.6652, "volume": 3132.0}, {"date": "2018-12-21", "close": 23.2374, "volume": 2753.0}, {"date": "2018-12-24", "close": 22.3491, "volume": 8214.0}, {"date": "2018-12-26", "close": 23.1805, "volume": 11468.0}, {"date": "2018-12-27", "close": 23.0908, "volume": 6151.0}, {"date": "2018-12-28", "close": 23.3239, "volume": 4366.0}, {"date": "2018-12-31", "close": 23.3431, "volume": 5996.0}, {"date": "2019-01-02", "close": 23.0421, "volume": 5250.0}, {"date": "2019-01-03", "close": 23.0663, "volume": 1735.0}, {"date": "2019-01-04", "close": 23.6286, "volume": 4445.0}, {"date": "2019-01-07", "close": 23.8241, "volume": 4109.0}, {"date": "2019-01-08", "close": 24.2335, "volume": 2090.0}, {"date": "2019-01-09", "close": 23.9852, "volume": 4711.0}, {"date": "2019-01-10", "close": 24.4738, "volume": 4458.0}, {"date": "2019-01-11", "close": 24.6095, "volume": 4512.0}, {"date": "2019-01-14", "close": 24.5782, "volume": 2385.0}, {"date": "2019-01-15", "close": 24.86, "volume": 2723.0}, {"date": "2019-01-16", "close": 24.9438, "volume": 1939.0}, {"date": "2019-01-17", "close": 25.0061, "volume": 1820.0}, {"date": "2019-01-18", "close": 25.0556, "volume": 1629.0}, {"date": "2019-01-22", "close": 24.8615, "volume": 1910.0}, {"date": "2019-01-23", "close": 24.8724, "volume": 2355.0}, {"date": "2019-01-24", "close": 25.0886, "volume": 1859.0}, {"date": "2019-01-25", "close": 25.17, "volume": 3270.0}, {"date": "2019-01-28", "close": 25.4085, "volume": 933.0}, {"date": "2019-01-29", "close": 25.5395, "volume": 2256.0}, {"date": "2019-01-30", "close": 25.7261, "volume": 7604.0}, {"date": "2019-01-31", "close": 26.117, "volume": 2950.0}, {"date": "2019-02-01", "close": 26.1116, "volume": 32595.0}, {"date": "2019-02-04", "close": 26.1767, "volume": 3384.0}, {"date": "2019-02-05", "close": 26.3113, "volume": 884.0}, {"date": "2019-02-06", "close": 25.9813, "volume": 2513.0}, {"date": "2019-02-07", "close": 26.0047, "volume": 15745.0}, {"date": "2019-02-08", "close": 26.1456, "volume": 14980.0}, {"date": "2019-02-11", "close": 26.2563, "volume": 12952.0}, {"date": "2019-02-12", "close": 26.19, "volume": 9732.0}, {"date": "2019-02-13", "close": 26.2837, "volume": 1849.0}, {"date": "2019-02-14", "close": 26.72, "volume": 5676.0}, {"date": "2019-02-15", "close": 26.99, "volume": 6792.0}, {"date": "2019-02-19", "close": 26.6469, "volume": 10250.0}, {"date": "2019-02-20", "close": 26.6412, "volume": 5375.0}, {"date": "2019-02-21", "close": 26.259, "volume": 4576.0}, {"date": "2019-02-22", "close": 26.4074, "volume": 10537.0}, {"date": "2019-02-25", "close": 26.3346, "volume": 11473.0}, {"date": "2019-02-26", "close": 26.1213, "volume": 2420.0}, {"date": "2019-02-27", "close": 26.07, "volume": 5970.0}, {"date": "2019-02-28", "close": 26.1974, "volume": 4090.0}, {"date": "2019-03-01", "close": 26.5366, "volume": 2978.0}, {"date": "2019-03-04", "close": 26.411, "volume": 10308.0}, {"date": "2019-03-05", "close": 26.4624, "volume": 3659.0}, {"date": "2019-03-06", "close": 26.5, "volume": 6515.0}, {"date": "2019-03-07", "close": 26.4352, "volume": 5861.0}, {"date": "2019-03-08", "close": 26.3963, "volume": 15866.0}, {"date": "2019-03-11", "close": 26.9418, "volume": 15276.0}, {"date": "2019-03-12", "close": 27.0514, "volume": 11832.0}, {"date": "2019-03-13", "close": 27.2341, "volume": 3842.0}, {"date": "2019-03-14", "close": 27.2879, "volume": 3490.0}, {"date": "2019-03-15", "close": 27.4085, "volume": 22793.0}, {"date": "2019-03-18", "close": 27.4551, "volume": 19749.0}, {"date": "2019-03-19", "close": 27.53, "volume": 11610.0}, {"date": "2019-03-20", "close": 27.6359, "volume": 4568.0}, {"date": "2019-03-21", "close": 28.14, "volume": 7682.0}, {"date": "2019-03-22", "close": 27.7723, "volume": 25221.0}, {"date": "2019-03-25", "close": 27.73, "volume": 8806.0}, {"date": "2019-03-26", "close": 27.7331, "volume": 5667.0}, {"date": "2019-03-27", "close": 27.7484, "volume": 7663.0}, {"date": "2019-03-28", "close": 27.96, "volume": 7949.0}, {"date": "2019-03-29", "close": 28.1645, "volume": 5259.0}, {"date": "2019-04-01", "close": 28.2093, "volume": 12169.0}, {"date": "2019-04-02", "close": 28.44, "volume": 27969.0}, {"date": "2019-04-03", "close": 28.6473, "volume": 137039.0}, {"date": "2019-04-04", "close": 28.5367, "volume": 12147.0}, {"date": "2019-04-05", "close": 28.7921, "volume": 9324.0}, {"date": "2019-04-08", "close": 28.714, "volume": 11692.0}, {"date": "2019-04-09", "close": 28.6138, "volume": 6483.0}, {"date": "2019-04-10", "close": 28.8505, "volume": 8942.0}, {"date": "2019-04-11", "close": 28.8271, "volume": 12120.0}, {"date": "2019-04-12", "close": 29.12, "volume": 9427.0}, {"date": "2019-04-15", "close": 28.9519, "volume": 39632.0}, {"date": "2019-04-16", "close": 28.5411, "volume": 25911.0}, {"date": "2019-04-17", "close": 28.2976, "volume": 21125.0}, {"date": "2019-04-18", "close": 28.3319, "volume": 33245.0}, {"date": "2019-04-22", "close": 28.23, "volume": 8300.0}, {"date": "2019-04-23", "close": 28.2998, "volume": 19684.0}, {"date": "2019-04-24", "close": 28.5394, "volume": 7489.0}, {"date": "2019-04-25", "close": 28.1275, "volume": 18864.0}, {"date": "2019-04-26", "close": 28.32, "volume": 6929.0}, {"date": "2019-04-29", "close": 28.06, "volume": 9911.0}, {"date": "2019-04-30", "close": 28.42, "volume": 9925.0}, {"date": "2019-05-01", "close": 28.1485, "volume": 5828.0}, {"date": "2019-05-02", "close": 28.31, "volume": 28554.0}, {"date": "2019-05-03", "close": 28.78, "volume": 13454.0}, {"date": "2019-05-06", "close": 28.6609, "volume": 17169.0}, {"date": "2019-05-07", "close": 28.3, "volume": 13036.0}, {"date": "2019-05-08", "close": 28.6231, "volume": 5981.0}, {"date": "2019-05-09", "close": 28.62, "volume": 9000.0}, {"date": "2019-05-10", "close": 28.8314, "volume": 9556.0}, {"date": "2019-05-13", "close": 28.74, "volume": 12416.0}, {"date": "2019-05-14", "close": 28.96, "volume": 13816.0}, {"date": "2019-05-15", "close": 29.2051, "volume": 12579.0}, {"date": "2019-05-16", "close": 29.4239, "volume": 11817.0}, {"date": "2019-05-17", "close": 29.3608, "volume": 13602.0}, {"date": "2019-05-20", "close": 28.8097, "volume": 18596.0}, {"date": "2019-05-21", "close": 29.14, "volume": 25635.0}, {"date": "2019-05-22", "close": 29.32, "volume": 17118.0}, {"date": "2019-05-23", "close": 29.33, "volume": 22014.0}, {"date": "2019-05-24", "close": 29.3179, "volume": 28104.0}, {"date": "2019-05-28", "close": 29.09, "volume": 14992.0}, {"date": "2019-05-29", "close": 28.79, "volume": 15285.0}, {"date": "2019-05-30", "close": 29.03, "volume": 136663.0}, {"date": "2019-05-31", "close": 29.0, "volume": 15292.0}, {"date": "2019-06-03", "close": 28.91, "volume": 25032.0}, {"date": "2019-06-04", "close": 28.9038, "volume": 24762.0}, {"date": "2019-06-05", "close": 29.57, "volume": 20460.0}, {"date": "2019-06-06", "close": 29.5779, "volume": 21960.0}, {"date": "2019-06-07", "close": 29.7327, "volume": 12450.0}, {"date": "2019-06-10", "close": 29.79, "volume": 15762.0}, {"date": "2019-06-11", "close": 29.81, "volume": 18219.0}, {"date": "2019-06-12", "close": 29.86, "volume": 18670.0}, {"date": "2019-06-13", "close": 29.74, "volume": 44506.0}, {"date": "2019-06-14", "close": 29.82, "volume": 81664.0}, {"date": "2019-06-17", "close": 30.2101, "volume": 52599.0}, {"date": "2019-06-18", "close": 30.36, "volume": 78592.0}, {"date": "2019-06-19", "close": 30.62, "volume": 36600.0}, {"date": "2019-06-20", "close": 30.71, "volume": 76198.0}, {"date": "2019-06-21", "close": 30.44, "volume": 45310.0}, {"date": "2019-06-24", "close": 30.41, "volume": 28364.0}, {"date": "2019-06-25", "close": 29.6488, "volume": 50032.0}, {"date": "2019-06-26", "close": 29.2, "volume": 39869.0}, {"date": "2019-06-27", "close": 29.47, "volume": 20105.0}, {"date": "2019-06-28", "close": 29.55, "volume": 27038.0}, {"date": "2019-07-01", "close": 29.48, "volume": 23705.0}, {"date": "2019-07-02", "close": 30.03, "volume": 21253.0}, {"date": "2019-07-03", "close": 30.39, "volume": 29966.0}, {"date": "2019-07-05", "close": 30.29, "volume": 32244.0}, {"date": "2019-07-08", "close": 30.21, "volume": 34128.0}, {"date": "2019-07-09", "close": 30.3877, "volume": 27961.0}, {"date": "2019-07-10", "close": 30.47, "volume": 85556.0}, {"date": "2019-07-11", "close": 30.0866, "volume": 31280.0}, {"date": "2019-07-12", "close": 30.15, "volume": 29130.0}, {"date": "2019-07-15", "close": 30.1158, "volume": 40949.0}, {"date": "2019-07-16", "close": 29.9677, "volume": 26068.0}, {"date": "2019-07-17", "close": 29.85, "volume": 31655.0}, {"date": "2019-07-18", "close": 29.74, "volume": 41457.0}, {"date": "2019-07-19", "close": 29.43, "volume": 30049.0}, {"date": "2019-07-22", "close": 29.56, "volume": 25757.0}, {"date": "2019-07-23", "close": 29.76, "volume": 30213.0}, {"date": "2019-07-24", "close": 29.8441, "volume": 41288.0}, {"date": "2019-07-25", "close": 29.31, "volume": 15813.0}, {"date": "2019-07-26", "close": 29.28, "volume": 38122.0}, {"date": "2019-07-29", "close": 29.17, "volume": 62080.0}, {"date": "2019-07-30", "close": 29.7051, "volume": 32856.0}, {"date": "2019-07-31", "close": 29.86, "volume": 111335.0}, {"date": "2019-08-01", "close": 30.19, "volume": 102637.0}, {"date": "2019-08-02", "close": 30.41, "volume": 72289.0}, {"date": "2019-08-05", "close": 29.85, "volume": 29940.0}, {"date": "2019-08-06", "close": 30.28, "volume": 43677.0}, {"date": "2019-08-07", "close": 30.6, "volume": 83977.0}, {"date": "2019-08-08", "close": 31.27, "volume": 72831.0}, {"date": "2019-08-09", "close": 31.34, "volume": 92521.0}, {"date": "2019-08-12", "close": 31.2698, "volume": 64401.0}, {"date": "2019-08-13", "close": 31.4, "volume": 44420.0}, {"date": "2019-08-14", "close": 30.82, "volume": 53439.0}, {"date": "2019-08-15", "close": 31.18, "volume": 78919.0}, {"date": "2019-08-16", "close": 31.64, "volume": 57563.0}, {"date": "2019-08-19", "close": 31.99, "volume": 72230.0}, {"date": "2019-08-20", "close": 31.77, "volume": 50315.0}, {"date": "2019-08-21", "close": 31.97, "volume": 44544.0}, {"date": "2019-08-22", "close": 32.02, "volume": 59468.0}, {"date": "2019-08-23", "close": 31.65, "volume": 53640.0}, {"date": "2019-08-26", "close": 31.98, "volume": 64893.0}, {"date": "2019-08-27", "close": 31.87, "volume": 74382.0}, {"date": "2019-08-28", "close": 31.93, "volume": 110228.0}, {"date": "2019-08-29", "close": 32.12, "volume": 108805.0}, {"date": "2019-08-30", "close": 31.98, "volume": 78474.0}, {"date": "2019-09-03", "close": 32.4, "volume": 137811.0}, {"date": "2019-09-04", "close": 32.66, "volume": 226121.0}, {"date": "2019-09-05", "close": 32.41, "volume": 76890.0}, {"date": "2019-09-06", "close": 32.35, "volume": 48444.0}, {"date": "2019-09-09", "close": 31.68, "volume": 54105.0}, {"date": "2019-09-10", "close": 31.06, "volume": 86756.0}, {"date": "2019-09-11", "close": 31.27, "volume": 49699.0}, {"date": "2019-09-12", "close": 31.7234, "volume": 78742.0}, {"date": "2019-09-13", "close": 31.38, "volume": 88275.0}, {"date": "2019-09-16", "close": 31.67, "volume": 114589.0}, {"date": "2019-09-17", "close": 32.11, "volume": 58132.0}, {"date": "2019-09-18", "close": 32.0, "volume": 61542.0}, {"date": "2019-09-19", "close": 32.325, "volume": 59401.0}, {"date": "2019-09-20", "close": 32.45, "volume": 77907.0}, {"date": "2019-09-23", "close": 32.5, "volume": 67054.0}, {"date": "2019-09-24", "close": 32.26, "volume": 68260.0}, {"date": "2019-09-25", "close": 32.21, "volume": 66018.0}, {"date": "2019-09-26", "close": 32.39, "volume": 52885.0}, {"date": "2019-09-27", "close": 31.95, "volume": 54871.0}, {"date": "2019-09-30", "close": 32.2, "volume": 59336.0}, {"date": "2019-10-01", "close": 31.82, "volume": 114834.0}, {"date": "2019-10-02", "close": 31.55, "volume": 67719.0}, {"date": "2019-10-03", "close": 32.0047, "volume": 51052.0}, {"date": "2019-10-04", "close": 32.27, "volume": 48654.0}, {"date": "2019-10-07", "close": 32.05, "volume": 68132.0}, {"date": "2019-10-08", "close": 31.75, "volume": 30917.0}, {"date": "2019-10-09", "close": 31.91, "volume": 97322.0}, {"date": "2019-10-10", "close": 32.02, "volume": 69581.0}, {"date": "2019-10-11", "close": 32.06, "volume": 93251.0}, {"date": "2019-10-14", "close": 32.02, "volume": 48200.0}, {"date": "2019-10-15", "close": 32.0, "volume": 80368.0}, {"date": "2019-10-16", "close": 31.97, "volume": 69558.0}, {"date": "2019-10-17", "close": 32.38, "volume": 134141.0}, {"date": "2019-10-18", "close": 32.6, "volume": 76501.0}, {"date": "2019-10-21", "close": 32.65, "volume": 56443.0}, {"date": "2019-10-22", "close": 32.36, "volume": 98735.0}, {"date": "2019-10-23", "close": 32.4, "volume": 60208.0}, {"date": "2019-10-24", "close": 32.39, "volume": 71386.0}, {"date": "2019-10-25", "close": 32.15, "volume": 113597.0}, {"date": "2019-10-28", "close": 32.01, "volume": 141630.0}, {"date": "2019-10-29", "close": 32.08, "volume": 90079.0}, {"date": "2019-10-30", "close": 32.09, "volume": 214382.0}, {"date": "2019-10-31", "close": 31.73, "volume": 113965.0}, {"date": "2019-11-01", "close": 31.71, "volume": 194344.0}, {"date": "2019-11-04", "close": 31.31, "volume": 193819.0}, {"date": "2019-11-05", "close": 30.82, "volume": 78432.0}, {"date": "2019-11-06", "close": 30.78, "volume": 48421.0}, {"date": "2019-11-07", "close": 30.32, "volume": 193049.0}, {"date": "2019-11-08", "close": 30.15, "volume": 65515.0}, {"date": "2019-11-11", "close": 30.3, "volume": 79407.0}, {"date": "2019-11-12", "close": 30.19, "volume": 86945.0}, {"date": "2019-11-13", "close": 30.48, "volume": 61419.0}, {"date": "2019-11-14", "close": 30.77, "volume": 92680.0}, {"date": "2019-11-15", "close": 31.12, "volume": 90863.0}, {"date": "2019-11-18", "close": 31.21, "volume": 79286.0}, {"date": "2019-11-19", "close": 31.38, "volume": 93654.0}, {"date": "2019-11-20", "close": 31.34, "volume": 75088.0}, {"date": "2019-11-21", "close": 31.04, "volume": 54845.0}, {"date": "2019-11-22", "close": 30.83, "volume": 98593.0}, {"date": "2019-11-25", "close": 30.82, "volume": 41958.0}, {"date": "2019-11-26", "close": 31.14, "volume": 60195.0}, {"date": "2019-11-27", "close": 31.23, "volume": 40286.0}, {"date": "2019-11-29", "close": 31.16, "volume": 22851.0}, {"date": "2019-12-02", "close": 30.75, "volume": 52100.0}, {"date": "2019-12-03", "close": 30.95, "volume": 31858.0}, {"date": "2019-12-04", "close": 31.18, "volume": 52821.0}, {"date": "2019-12-05", "close": 31.2, "volume": 60917.0}, {"date": "2019-12-06", "close": 31.23, "volume": 30309.0}, {"date": "2019-12-09", "close": 31.35, "volume": 50887.0}, {"date": "2019-12-10", "close": 31.14, "volume": 103455.0}, {"date": "2019-12-11", "close": 31.17, "volume": 84134.0}, {"date": "2019-12-12", "close": 30.88, "volume": 68338.0}, {"date": "2019-12-13", "close": 31.01, "volume": 48386.0}, {"date": "2019-12-16", "close": 31.28, "volume": 126342.0}, {"date": "2019-12-17", "close": 31.0649, "volume": 70491.0}, {"date": "2019-12-18", "close": 31.86, "volume": 35748.0}, {"date": "2019-12-19", "close": 32.38, "volume": 64479.0}, {"date": "2019-12-20", "close": 32.58, "volume": 72785.0}, {"date": "2019-12-23", "close": 32.38, "volume": 152157.0}, {"date": "2019-12-24", "close": 32.24, "volume": 81027.0}, {"date": "2019-12-26", "close": 32.41, "volume": 41179.0}, {"date": "2019-12-27", "close": 32.49, "volume": 27344.0}, {"date": "2019-12-30", "close": 32.45, "volume": 63452.0}, {"date": "2019-12-31", "close": 32.58, "volume": 45582.0}, {"date": "2020-01-02", "close": 32.49, "volume": 66072.0}, {"date": "2020-01-03", "close": 32.71, "volume": 58206.0}, {"date": "2020-01-06", "close": 32.58, "volume": 136361.0}, {"date": "2020-01-07", "close": 32.19, "volume": 57009.0}, {"date": "2020-01-08", "close": 32.42, "volume": 137044.0}, {"date": "2020-01-09", "close": 32.53, "volume": 158350.0}, {"date": "2020-01-10", "close": 32.91, "volume": 72485.0}, {"date": "2020-01-13", "close": 33.06, "volume": 137129.0}, {"date": "2020-01-14", "close": 32.86, "volume": 105700.0}, {"date": "2020-01-15", "close": 33.17, "volume": 161464.0}, {"date": "2020-01-16", "close": 33.42, "volume": 277294.0}, {"date": "2020-01-17", "close": 33.31, "volume": 60331.0}, {"date": "2020-01-21", "close": 33.64, "volume": 98786.0}, {"date": "2020-01-22", "close": 33.72, "volume": 77403.0}, {"date": "2020-01-23", "close": 33.72, "volume": 67513.0}, {"date": "2020-01-24", "close": 33.61, "volume": 83214.0}, {"date": "2020-01-27", "close": 33.6, "volume": 49876.0}, {"date": "2020-01-28", "close": 33.87, "volume": 52190.0}, {"date": "2020-01-29", "close": 33.53, "volume": 85233.0}, {"date": "2020-01-30", "close": 33.62, "volume": 54620.0}, {"date": "2020-01-31", "close": 33.12, "volume": 97568.0}, {"date": "2020-02-03", "close": 33.48, "volume": 68684.0}, {"date": "2020-02-04", "close": 33.88, "volume": 117850.0}, {"date": "2020-02-05", "close": 33.8, "volume": 106267.0}, {"date": "2020-02-06", "close": 33.85, "volume": 97898.0}, {"date": "2020-02-07", "close": 33.95, "volume": 145745.0}, {"date": "2020-02-10", "close": 34.31, "volume": 101608.0}, {"date": "2020-02-11", "close": 35.08, "volume": 139504.0}, {"date": "2020-02-12", "close": 35.67, "volume": 164979.0}, {"date": "2020-02-13", "close": 35.96, "volume": 129430.0}, {"date": "2020-02-14", "close": 36.31, "volume": 129902.0}, {"date": "2020-02-18", "close": 36.32, "volume": 157696.0}, {"date": "2020-02-19", "close": 36.38, "volume": 128657.0}, {"date": "2020-02-20", "close": 36.73, "volume": 127811.0}, {"date": "2020-02-21", "close": 36.82, "volume": 129717.0}, {"date": "2020-02-24", "close": 36.25, "volume": 246097.0}, {"date": "2020-02-25", "close": 35.82, "volume": 196075.0}, {"date": "2020-02-26", "close": 35.48, "volume": 124807.0}, {"date": "2020-02-27", "close": 33.62, "volume": 251695.0}, {"date": "2020-02-28", "close": 32.61, "volume": 347118.0}, {"date": "2020-03-02", "close": 34.53, "volume": 307422.0}, {"date": "2020-03-03", "close": 34.6, "volume": 335194.0}, {"date": "2020-03-04", "close": 35.86, "volume": 150367.0}, {"date": "2020-03-05", "close": 34.86, "volume": 146215.0}, {"date": "2020-03-06", "close": 34.22, "volume": 153789.0}, {"date": "2020-03-09", "close": 31.75, "volume": 213830.0}, {"date": "2020-03-10", "close": 33.56, "volume": 200507.0}, {"date": "2020-03-11", "close": 32.26, "volume": 259427.0}, {"date": "2020-03-12", "close": 29.27, "volume": 416358.0}, {"date": "2020-03-13", "close": 32.31, "volume": 251728.0}, {"date": "2020-03-16", "close": 29.0615, "volume": 272511.0}, {"date": "2020-03-17", "close": 30.21, "volume": 256671.0}, {"date": "2020-03-18", "close": 28.65, "volume": 211583.0}, {"date": "2020-03-19", "close": 28.01, "volume": 167214.0}, {"date": "2020-03-20", "close": 26.3589, "volume": 259693.0}, {"date": "2020-03-23", "close": 24.56, "volume": 171638.0}, {"date": "2020-03-24", "close": 26.7, "volume": 195896.0}, {"date": "2020-03-25", "close": 27.81, "volume": 1850223.0}, {"date": "2020-03-26", "close": 30.01, "volume": 378869.0}, {"date": "2020-03-27", "close": 29.595, "volume": 307273.0}, {"date": "2020-03-30", "close": 31.14, "volume": 196122.0}, {"date": "2020-03-31", "close": 30.64, "volume": 236263.0}, {"date": "2020-04-01", "close": 29.36, "volume": 613650.0}, {"date": "2020-04-02", "close": 30.16, "volume": 115871.0}, {"date": "2020-04-03", "close": 30.02, "volume": 243090.0}, {"date": "2020-04-06", "close": 31.32, "volume": 1679156.0}, {"date": "2020-04-07", "close": 30.5, "volume": 279603.0}, {"date": "2020-04-08", "close": 32.29, "volume": 248487.0}, {"date": "2020-04-09", "close": 33.32, "volume": 299186.0}, {"date": "2020-04-13", "close": 32.05, "volume": 214161.0}, {"date": "2020-04-14", "close": 33.39, "volume": 246277.0}, {"date": "2020-04-15", "close": 32.52, "volume": 276767.0}, {"date": "2020-04-16", "close": 33.19, "volume": 241792.0}, {"date": "2020-04-17", "close": 33.81, "volume": 298979.0}, {"date": "2020-04-20", "close": 33.04, "volume": 140271.0}, {"date": "2020-04-21", "close": 32.82, "volume": 202789.0}, {"date": "2020-04-22", "close": 33.65, "volume": 225661.0}, {"date": "2020-04-23", "close": 33.66, "volume": 178305.0}, {"date": "2020-04-24", "close": 33.52, "volume": 339886.0}, {"date": "2020-04-27", "close": 34.37, "volume": 299899.0}, {"date": "2020-04-28", "close": 33.85, "volume": 352984.0}, {"date": "2020-04-29", "close": 33.4, "volume": 334657.0}, {"date": "2020-04-30", "close": 33.34, "volume": 288193.0}, {"date": "2020-05-01", "close": 32.62, "volume": 181809.0}, {"date": "2020-05-04", "close": 32.88, "volume": 190581.0}, {"date": "2020-05-05", "close": 33.24, "volume": 179317.0}, {"date": "2020-05-06", "close": 33.05, "volume": 211081.0}, {"date": "2020-05-07", "close": 33.2, "volume": 345726.0}, {"date": "2020-05-08", "close": 33.68, "volume": 287557.0}, {"date": "2020-05-11", "close": 33.51, "volume": 186112.0}, {"date": "2020-05-12", "close": 32.66, "volume": 529264.0}, {"date": "2020-05-13", "close": 32.59, "volume": 364161.0}, {"date": "2020-05-14", "close": 32.31, "volume": 184943.0}, {"date": "2020-05-15", "close": 32.15, "volume": 179651.0}, {"date": "2020-05-18", "close": 33.08, "volume": 143761.0}, {"date": "2020-05-19", "close": 32.61, "volume": 294604.0}, {"date": "2020-05-20", "close": 32.81, "volume": 219430.0}, {"date": "2020-05-21", "close": 32.39, "volume": 166886.0}, {"date": "2020-05-22", "close": 33.22, "volume": 291102.0}, {"date": "2020-05-26", "close": 33.48, "volume": 187993.0}, {"date": "2020-05-27", "close": 34.29, "volume": 407284.0}, {"date": "2020-05-28", "close": 34.71, "volume": 229259.0}, {"date": "2020-05-29", "close": 34.87, "volume": 134246.0}, {"date": "2020-06-01", "close": 35.38, "volume": 609544.0}, {"date": "2020-06-02", "close": 35.14, "volume": 281676.0}, {"date": "2020-06-03", "close": 35.37, "volume": 413088.0}, {"date": "2020-06-04", "close": 34.68, "volume": 177864.0}, {"date": "2020-06-05", "close": 35.34, "volume": 281008.0}, {"date": "2020-06-08", "close": 35.66, "volume": 239289.0}, {"date": "2020-06-09", "close": 35.77, "volume": 137074.0}, {"date": "2020-06-10", "close": 35.66, "volume": 795802.0}, {"date": "2020-06-11", "close": 33.81, "volume": 270868.0}, {"date": "2020-06-12", "close": 34.67, "volume": 366636.0}, {"date": "2020-06-15", "close": 35.32, "volume": 201693.0}, {"date": "2020-06-16", "close": 35.66, "volume": 193364.0}, {"date": "2020-06-17", "close": 35.86, "volume": 155510.0}, {"date": "2020-06-18", "close": 35.36, "volume": 127232.0}, {"date": "2020-06-19", "close": 35.96, "volume": 256937.0}, {"date": "2020-06-22", "close": 35.78, "volume": 217511.0}, {"date": "2020-06-23", "close": 35.85, "volume": 218247.0}, {"date": "2020-06-24", "close": 35.05, "volume": 271400.0}, {"date": "2020-06-25", "close": 35.48, "volume": 158751.0}, {"date": "2020-06-26", "close": 34.69, "volume": 191032.0}, {"date": "2020-06-29", "close": 35.16, "volume": 224375.0}, {"date": "2020-06-30", "close": 35.55, "volume": 173134.0}, {"date": "2020-07-01", "close": 36.59, "volume": 477934.0}, {"date": "2020-07-02", "close": 36.51, "volume": 218926.0}, {"date": "2020-07-06", "close": 36.53, "volume": 237982.0}, {"date": "2020-07-07", "close": 36.35, "volume": 219259.0}, {"date": "2020-07-08", "close": 36.67, "volume": 146345.0}, {"date": "2020-07-09", "close": 36.6, "volume": 309135.0}, {"date": "2020-07-10", "close": 36.37, "volume": 131436.0}, {"date": "2020-07-13", "close": 35.38, "volume": 215347.0}, {"date": "2020-07-14", "close": 35.84, "volume": 85513.0}, {"date": "2020-07-15", "close": 35.88, "volume": 278018.0}, {"date": "2020-07-16", "close": 35.56, "volume": 149088.0}, {"date": "2020-07-17", "close": 36.04, "volume": 99888.0}, {"date": "2020-07-20", "close": 36.19, "volume": 281753.0}, {"date": "2020-07-21", "close": 36.3, "volume": 180530.0}, {"date": "2020-07-22", "close": 36.42, "volume": 204897.0}, {"date": "2020-07-23", "close": 36.29, "volume": 130824.0}, {"date": "2020-07-24", "close": 36.07, "volume": 183596.0}, {"date": "2020-07-27", "close": 36.78, "volume": 154149.0}, {"date": "2020-07-28", "close": 37.04, "volume": 136357.0}, {"date": "2020-07-29", "close": 37.61, "volume": 288016.0}, {"date": "2020-07-30", "close": 37.29, "volume": 157941.0}, {"date": "2020-07-31", "close": 37.33, "volume": 203365.0}, {"date": "2020-08-03", "close": 37.1, "volume": 238271.0}, {"date": "2020-08-04", "close": 37.76, "volume": 141060.0}, {"date": "2020-08-05", "close": 37.63, "volume": 257460.0}, {"date": "2020-08-06", "close": 37.28, "volume": 146472.0}, {"date": "2020-08-07", "close": 37.27, "volume": 451676.0}, {"date": "2020-08-10", "close": 36.74, "volume": 1292936.0}, {"date": "2020-08-11", "close": 36.05, "volume": 214975.0}, {"date": "2020-08-12", "close": 36.72, "volume": 134347.0}, {"date": "2020-08-13", "close": 36.48, "volume": 184936.0}, {"date": "2020-08-14", "close": 36.32, "volume": 152082.0}, {"date": "2020-08-17", "close": 36.77, "volume": 235452.0}, {"date": "2020-08-18", "close": 36.81, "volume": 171690.0}, {"date": "2020-08-19", "close": 36.19, "volume": 213869.0}, {"date": "2020-08-20", "close": 36.48, "volume": 92278.0}, {"date": "2020-08-21", "close": 36.29, "volume": 170471.0}, {"date": "2020-08-24", "close": 36.07, "volume": 126908.0}, {"date": "2020-08-25", "close": 36.32, "volume": 204506.0}, {"date": "2020-08-26", "close": 36.61, "volume": 137392.0}, {"date": "2020-08-27", "close": 36.85, "volume": 114351.0}, {"date": "2020-08-28", "close": 36.94, "volume": 111690.0}, {"date": "2020-08-31", "close": 36.81, "volume": 129537.0}, {"date": "2020-09-01", "close": 36.83, "volume": 121910.0}, {"date": "2020-09-02", "close": 37.38, "volume": 160480.0}, {"date": "2020-09-03", "close": 36.18, "volume": 331135.0}, {"date": "2020-09-04", "close": 35.71, "volume": 197243.0}, {"date": "2020-09-08", "close": 35.03, "volume": 154112.0}, {"date": "2020-09-09", "close": 35.61, "volume": 96200.0}, {"date": "2020-09-10", "close": 35.05, "volume": 153826.0}, {"date": "2020-09-11", "close": 35.01, "volume": 422243.0}, {"date": "2020-09-14", "close": 35.75, "volume": 112087.0}, {"date": "2020-09-15", "close": 36.37, "volume": 169443.0}, {"date": "2020-09-16", "close": 36.59, "volume": 264042.0}, {"date": "2020-09-17", "close": 35.89, "volume": 210656.0}, {"date": "2020-09-18", "close": 35.24, "volume": 228398.0}, {"date": "2020-09-21", "close": 34.64, "volume": 135713.0}, {"date": "2020-09-22", "close": 34.94, "volume": 117530.0}, {"date": "2020-09-23", "close": 34.18, "volume": 130017.0}, {"date": "2020-09-24", "close": 34.25, "volume": 146926.0}, {"date": "2020-09-25", "close": 34.92, "volume": 82168.0}, {"date": "2020-09-28", "close": 35.23, "volume": 111214.0}, {"date": "2020-09-29", "close": 35.27, "volume": 95151.0}, {"date": "2020-09-30", "close": 35.33, "volume": 169388.0}, {"date": "2020-10-01", "close": 35.71, "volume": 125821.0}, {"date": "2020-10-02", "close": 36.0, "volume": 166779.0}, {"date": "2020-10-05", "close": 36.29, "volume": 177667.0}, {"date": "2020-10-06", "close": 36.05, "volume": 156823.0}, {"date": "2020-10-07", "close": 36.22, "volume": 130773.0}, {"date": "2020-10-08", "close": 36.63, "volume": 236824.0}, {"date": "2020-10-09", "close": 36.81, "volume": 190461.0}, {"date": "2020-10-12", "close": 36.95, "volume": 135465.0}, {"date": "2020-10-13", "close": 36.54, "volume": 205896.0}, {"date": "2020-10-14", "close": 36.12, "volume": 2848462.0}, {"date": "2020-10-15", "close": 36.13, "volume": 174668.0}, {"date": "2020-10-16", "close": 36.21, "volume": 176858.0}, {"date": "2020-10-19", "close": 35.91, "volume": 173888.0}, {"date": "2020-10-20", "close": 36.07, "volume": 2242465.0}, {"date": "2020-10-21", "close": 36.04, "volume": 239220.0}, {"date": "2020-10-22", "close": 35.47, "volume": 162548.0}, {"date": "2020-10-23", "close": 35.62, "volume": 163098.0}, {"date": "2020-10-26", "close": 35.53, "volume": 137368.0}, {"date": "2020-10-27", "close": 35.29, "volume": 95558.0}, {"date": "2020-10-28", "close": 34.47, "volume": 223139.0}, {"date": "2020-10-29", "close": 34.44, "volume": 224493.0}, {"date": "2020-10-30", "close": 34.07, "volume": 200069.0}, {"date": "2020-11-02", "close": 34.58, "volume": 293228.0}, {"date": "2020-11-03", "close": 35.09, "volume": 248574.0}, {"date": "2020-11-04", "close": 35.92, "volume": 181465.0}, {"date": "2020-11-05", "close": 36.3, "volume": 229832.0}, {"date": "2020-11-06", "close": 36.58, "volume": 136963.0}, {"date": "2020-11-09", "close": 35.62, "volume": 424090.0}, {"date": "2020-11-10", "close": 34.97, "volume": 251303.0}, {"date": "2020-11-11", "close": 35.88, "volume": 198294.0}, {"date": "2020-11-12", "close": 35.77, "volume": 2117625.0}, {"date": "2020-11-13", "close": 36.32, "volume": 133298.0}, {"date": "2020-11-16", "close": 35.98, "volume": 404872.0}, {"date": "2020-11-17", "close": 35.87, "volume": 143079.0}, {"date": "2020-11-18", "close": 35.66, "volume": 151635.0}, {"date": "2020-11-19", "close": 35.75, "volume": 186022.0}, {"date": "2020-11-20", "close": 35.48, "volume": 124589.0}, {"date": "2020-11-23", "close": 35.21, "volume": 139826.0}, {"date": "2020-11-24", "close": 34.9, "volume": 184121.0}, {"date": "2020-11-25", "close": 35.18, "volume": 245017.0}, {"date": "2020-11-27", "close": 35.37, "volume": 70478.0}, {"date": "2020-11-30", "close": 35.34, "volume": 171638.0}, {"date": "2020-12-01", "close": 35.82, "volume": 273974.0}, {"date": "2020-12-02", "close": 35.17, "volume": 215174.0}, {"date": "2020-12-03", "close": 35.29, "volume": 144621.0}, {"date": "2020-12-04", "close": 35.5, "volume": 159150.0}, {"date": "2020-12-07", "close": 35.19, "volume": 157781.0}, {"date": "2020-12-08", "close": 35.06, "volume": 184202.0}, {"date": "2020-12-09", "close": 34.5, "volume": 359763.0}, {"date": "2020-12-10", "close": 34.59, "volume": 133505.0}, {"date": "2020-12-11", "close": 34.62, "volume": 224427.0}, {"date": "2020-12-14", "close": 34.41, "volume": 173492.0}, {"date": "2020-12-15", "close": 34.6, "volume": 309231.0}, {"date": "2020-12-16", "close": 34.78, "volume": 209332.0}, {"date": "2020-12-17", "close": 35.47, "volume": 307700.0}, {"date": "2020-12-18", "close": 35.4, "volume": 225411.0}, {"date": "2020-12-21", "close": 34.97, "volume": 174070.0}, {"date": "2020-12-22", "close": 35.4, "volume": 231347.0}, {"date": "2020-12-23", "close": 35.05, "volume": 188537.0}, {"date": "2020-12-24", "close": 35.17, "volume": 88396.0}, {"date": "2020-12-28", "close": 35.31, "volume": 161754.0}, {"date": "2020-12-29", "close": 35.29, "volume": 170346.0}, {"date": "2020-12-30", "close": 35.37, "volume": 132417.0}, {"date": "2020-12-31", "close": 35.85, "volume": 141447.0}, {"date": "2021-01-04", "close": 35.1, "volume": 215631.0}, {"date": "2021-01-05", "close": 35.05, "volume": 265862.0}, {"date": "2021-01-06", "close": 34.39, "volume": 378564.0}, {"date": "2021-01-07", "close": 34.6, "volume": 295168.0}, {"date": "2021-01-08", "close": 34.98, "volume": 360494.0}, {"date": "2021-01-11", "close": 34.63, "volume": 237510.0}, {"date": "2021-01-12", "close": 34.52, "volume": 4069147.0}, {"date": "2021-01-13", "close": 34.72, "volume": 446311.0}, {"date": "2021-01-14", "close": 34.89, "volume": 454217.0}, {"date": "2021-01-15", "close": 35.31, "volume": 358059.0}, {"date": "2021-01-19", "close": 35.65, "volume": 329494.0}, {"date": "2021-01-20", "close": 36.09, "volume": 184912.0}, {"date": "2021-01-21", "close": 36.08, "volume": 321413.0}, {"date": "2021-01-22", "close": 36.2, "volume": 232423.0}, {"date": "2021-01-25", "close": 36.69, "volume": 200032.0}, {"date": "2021-01-26", "close": 36.99, "volume": 262787.0}, {"date": "2021-01-27", "close": 36.42, "volume": 240295.0}, {"date": "2021-01-28", "close": 36.36, "volume": 172694.0}, {"date": "2021-01-29", "close": 36.22, "volume": 205899.0}, {"date": "2021-02-01", "close": 37.18, "volume": 245265.0}, {"date": "2021-02-02", "close": 37.5, "volume": 133105.0}, {"date": "2021-02-03", "close": 37.18, "volume": 220819.0}, {"date": "2021-02-04", "close": 36.88, "volume": 235055.0}, {"date": "2021-02-05", "close": 37.18, "volume": 170981.0}, {"date": "2021-02-08", "close": 37.12, "volume": 123627.0}, {"date": "2021-02-09", "close": 37.35, "volume": 194848.0}, {"date": "2021-02-10", "close": 37.43, "volume": 162905.0}, {"date": "2021-02-11", "close": 36.99, "volume": 145170.0}, {"date": "2021-02-12", "close": 36.85, "volume": 253697.0}, {"date": "2021-02-16", "close": 36.34, "volume": 223888.0}, {"date": "2021-02-17", "close": 36.33, "volume": 118845.0}, {"date": "2021-02-18", "close": 36.2, "volume": 167012.0}, {"date": "2021-02-19", "close": 36.14, "volume": 120109.0}, {"date": "2021-02-22", "close": 35.72, "volume": 280717.0}, {"date": "2021-02-23", "close": 35.41, "volume": 250973.0}, {"date": "2021-02-24", "close": 35.41, "volume": 227582.0}, {"date": "2021-02-25", "close": 35.1, "volume": 188985.0}, {"date": "2021-02-26", "close": 34.98, "volume": 169899.0}, {"date": "2021-03-01", "close": 34.72, "volume": 154854.0}, {"date": "2021-03-02", "close": 34.23, "volume": 241322.0}, {"date": "2021-03-03", "close": 33.24, "volume": 321706.0}, {"date": "2021-03-04", "close": 32.92, "volume": 402426.0}, {"date": "2021-03-05", "close": 33.22, "volume": 404962.0}, {"date": "2021-03-08", "close": 32.86, "volume": 296808.0}, {"date": "2021-03-09", "close": 33.69, "volume": 806641.0}, {"date": "2021-03-10", "close": 33.93, "volume": 284862.0}, {"date": "2021-03-11", "close": 34.73, "volume": 181607.0}, {"date": "2021-03-12", "close": 35.07, "volume": 303042.0}, {"date": "2021-03-15", "close": 35.49, "volume": 182199.0}, {"date": "2021-03-16", "close": 35.7, "volume": 219616.0}, {"date": "2021-03-17", "close": 35.56, "volume": 230452.0}, {"date": "2021-03-18", "close": 35.13, "volume": 102501.0}, {"date": "2021-03-19", "close": 35.1, "volume": 245422.0}, {"date": "2021-03-22", "close": 35.44, "volume": 296445.0}, {"date": "2021-03-23", "close": 35.68, "volume": 141784.0}, {"date": "2021-03-24", "close": 35.15, "volume": 149145.0}, {"date": "2021-03-25", "close": 35.27, "volume": 139254.0}, {"date": "2021-03-26", "close": 36.16, "volume": 122670.0}, {"date": "2021-03-29", "close": 36.23, "volume": 92493.0}, {"date": "2021-03-30", "close": 35.94, "volume": 84612.0}, {"date": "2021-03-31", "close": 36.2, "volume": 128991.0}, {"date": "2021-04-01", "close": 36.57, "volume": 93573.0}, {"date": "2021-04-05", "close": 37.01, "volume": 113550.0}, {"date": "2021-04-06", "close": 36.94, "volume": 313055.0}, {"date": "2021-04-07", "close": 36.7, "volume": 113435.0}, {"date": "2021-04-08", "close": 36.54, "volume": 73623.0}, {"date": "2021-04-09", "close": 36.41, "volume": 82192.0}, {"date": "2021-04-12", "close": 36.59, "volume": 67647.0}, {"date": "2021-04-13", "close": 36.93, "volume": 90281.0}, {"date": "2021-04-14", "close": 36.68, "volume": 77524.0}, {"date": "2021-04-15", "close": 37.44, "volume": 183959.0}, {"date": "2021-04-16", "close": 37.33, "volume": 134117.0}, {"date": "2021-04-19", "close": 37.53, "volume": 106623.0}, {"date": "2021-04-20", "close": 37.9, "volume": 247999.0}, {"date": "2021-04-21", "close": 38.09, "volume": 61809.0}, {"date": "2021-04-22", "close": 38.1, "volume": 102876.0}, {"date": "2021-04-23", "close": 38.4, "volume": 127031.0}, {"date": "2021-04-26", "close": 38.4128, "volume": 109057.0}, {"date": "2021-04-27", "close": 38.28, "volume": 75055.0}, {"date": "2021-04-28", "close": 38.17, "volume": 146920.0}, {"date": "2021-04-29", "close": 38.245, "volume": 201323.0}, {"date": "2021-04-30", "close": 38.5153, "volume": 106455.0}, {"date": "2021-05-03", "close": 38.24, "volume": 81119.0}, {"date": "2021-05-04", "close": 37.8, "volume": 74868.0}, {"date": "2021-05-05", "close": 37.48, "volume": 100233.0}, {"date": "2021-05-06", "close": 37.42, "volume": 81143.0}, {"date": "2021-05-07", "close": 37.85, "volume": 95664.0}, {"date": "2021-05-10", "close": 37.7, "volume": 68326.0}, {"date": "2021-05-11", "close": 37.43, "volume": 205197.0}, {"date": "2021-05-12", "close": 36.86, "volume": 148852.0}, {"date": "2021-05-13", "close": 37.05, "volume": 112027.0}, {"date": "2021-05-14", "close": 37.52, "volume": 57273.0}, {"date": "2021-05-17", "close": 37.59, "volume": 102785.0}, {"date": "2021-05-18", "close": 37.78, "volume": 97750.0}, {"date": "2021-05-19", "close": 37.61, "volume": 82527.0}, {"date": "2021-05-20", "close": 38.08, "volume": 74822.0}, {"date": "2021-05-21", "close": 38.04, "volume": 162573.0}, {"date": "2021-05-24", "close": 38.25, "volume": 52323.0}, {"date": "2021-05-25", "close": 38.49, "volume": 63996.0}, {"date": "2021-05-26", "close": 38.618, "volume": 73742.0}, {"date": "2021-05-27", "close": 38.64, "volume": 79111.0}, {"date": "2021-05-28", "close": 38.7, "volume": 90240.0}, {"date": "2021-06-01", "close": 39.01, "volume": 77041.0}, {"date": "2021-06-02", "close": 39.64, "volume": 65690.0}, {"date": "2021-06-03", "close": 39.63, "volume": 47082.0}, {"date": "2021-06-04", "close": 39.92, "volume": 71338.0}, {"date": "2021-06-07", "close": 40.62, "volume": 134507.0}, {"date": "2021-06-08", "close": 40.93, "volume": 102478.0}, {"date": "2021-06-09", "close": 40.95, "volume": 116482.0}, {"date": "2021-06-10", "close": 41.49, "volume": 71128.0}, {"date": "2021-06-11", "close": 41.25, "volume": 132827.0}, {"date": "2021-06-14", "close": 41.53, "volume": 338931.0}, {"date": "2021-06-15", "close": 41.12, "volume": 97067.0}, {"date": "2021-06-16", "close": 40.74, "volume": 96200.0}, {"date": "2021-06-17", "close": 40.92, "volume": 133107.0}, {"date": "2021-06-18", "close": 40.6657, "volume": 129850.0}, {"date": "2021-06-21", "close": 40.78, "volume": 67949.0}, {"date": "2021-06-22", "close": 40.62, "volume": 155154.0}, {"date": "2021-06-23", "close": 40.27, "volume": 85679.0}, {"date": "2021-06-24", "close": 40.07, "volume": 102845.0}, {"date": "2021-06-25", "close": 40.45, "volume": 89034.0}, {"date": "2021-06-28", "close": 40.62, "volume": 85980.0}, {"date": "2021-06-29", "close": 40.62, "volume": 86476.0}, {"date": "2021-06-30", "close": 40.34, "volume": 225738.0}, {"date": "2021-07-01", "close": 40.19, "volume": 92558.0}, {"date": "2021-07-02", "close": 40.44, "volume": 67023.0}, {"date": "2021-07-06", "close": 40.79, "volume": 66657.0}, {"date": "2021-07-07", "close": 40.935, "volume": 96205.0}, {"date": "2021-07-08", "close": 40.73, "volume": 68395.0}, {"date": "2021-07-09", "close": 41.02, "volume": 55842.0}, {"date": "2021-07-12", "close": 41.29, "volume": 7720759.0}, {"date": "2021-07-13", "close": 40.95, "volume": 546682.0}, {"date": "2021-07-14", "close": 41.12, "volume": 222343.0}, {"date": "2021-07-15", "close": 41.15, "volume": 147265.0}, {"date": "2021-07-16", "close": 41.05, "volume": 102901.0}, {"date": "2021-07-19", "close": 40.73, "volume": 164971.0}, {"date": "2021-07-20", "close": 41.02, "volume": 320820.0}, {"date": "2021-07-21", "close": 40.81, "volume": 116803.0}, {"date": "2021-07-22", "close": 40.4, "volume": 107196.0}, {"date": "2021-07-23", "close": 40.55, "volume": 84623.0}, {"date": "2021-07-26", "close": 40.3, "volume": 113399.0}, {"date": "2021-07-27", "close": 40.39, "volume": 137161.0}, {"date": "2021-07-28", "close": 40.5746, "volume": 82909.0}, {"date": "2021-07-29", "close": 40.0, "volume": 118081.0}, {"date": "2021-07-30", "close": 40.4, "volume": 211741.0}, {"date": "2021-08-02", "close": 40.47, "volume": 81894.0}, {"date": "2021-08-03", "close": 40.56, "volume": 81033.0}, {"date": "2021-08-04", "close": 40.67, "volume": 87395.0}, {"date": "2021-08-05", "close": 40.78, "volume": 76542.0}, {"date": "2021-08-06", "close": 41.04, "volume": 76754.0}, {"date": "2021-08-09", "close": 40.95, "volume": 67656.0}, {"date": "2021-08-10", "close": 40.53, "volume": 115640.0}, {"date": "2021-08-11", "close": 40.7666, "volume": 96523.0}, {"date": "2021-08-12", "close": 41.0, "volume": 72880.0}, {"date": "2021-08-13", "close": 41.07, "volume": 130825.0}, {"date": "2021-08-16", "close": 41.1, "volume": 74701.0}, {"date": "2021-08-17", "close": 41.13, "volume": 96797.0}, {"date": "2021-08-18", "close": 40.72, "volume": 105441.0}, {"date": "2021-08-19", "close": 41.12, "volume": 142538.0}, {"date": "2021-08-20", "close": 41.3626, "volume": 90704.0}, {"date": "2021-08-23", "close": 41.44, "volume": 129942.0}, {"date": "2021-08-24", "close": 41.21, "volume": 258912.0}, {"date": "2021-08-25", "close": 41.01, "volume": 106858.0}, {"date": "2021-08-26", "close": 41.03, "volume": 135451.0}, {"date": "2021-08-27", "close": 41.09, "volume": 65399.0}, {"date": "2021-08-30", "close": 41.68, "volume": 92649.0}, {"date": "2021-08-31", "close": 41.96, "volume": 102184.0}, {"date": "2021-09-01", "close": 42.75, "volume": 130970.0}, {"date": "2021-09-02", "close": 43.05, "volume": 89772.0}, {"date": "2021-09-03", "close": 43.2, "volume": 134339.0}, {"date": "2021-09-07", "close": 42.92, "volume": 125048.0}, {"date": "2021-09-08", "close": 42.98, "volume": 200343.0}, {"date": "2021-09-09", "close": 42.16, "volume": 85695.0}, {"date": "2021-09-10", "close": 41.48, "volume": 360199.0}, {"date": "2021-09-13", "close": 41.55, "volume": 84995.0}, {"date": "2021-09-14", "close": 41.46, "volume": 106732.0}, {"date": "2021-09-15", "close": 41.58, "volume": 96297.0}, {"date": "2021-09-16", "close": 41.66, "volume": 155580.0}, {"date": "2021-09-17", "close": 41.73, "volume": 90423.0}, {"date": "2021-09-20", "close": 41.18, "volume": 147849.0}, {"date": "2021-09-21", "close": 41.42, "volume": 122587.0}, {"date": "2021-09-22", "close": 41.83, "volume": 88448.0}, {"date": "2021-09-23", "close": 41.32, "volume": 93482.0}, {"date": "2021-09-24", "close": 40.58, "volume": 102142.0}, {"date": "2021-09-27", "close": 39.71, "volume": 185081.0}, {"date": "2021-09-28", "close": 39.19, "volume": 209635.0}, {"date": "2021-09-29", "close": 39.37, "volume": 103343.0}, {"date": "2021-09-30", "close": 38.92, "volume": 105963.0}, {"date": "2021-10-01", "close": 39.13, "volume": 122923.0}, {"date": "2021-10-04", "close": 39.0, "volume": 80966.0}, {"date": "2021-10-05", "close": 38.65, "volume": 135928.0}, {"date": "2021-10-06", "close": 38.82, "volume": 227530.0}, {"date": "2021-10-07", "close": 39.06, "volume": 74103.0}, {"date": "2021-10-08", "close": 38.42, "volume": 68610.0}, {"date": "2021-10-11", "close": 38.19, "volume": 134592.0}, {"date": "2021-10-12", "close": 38.53, "volume": 148770.0}, {"date": "2021-10-13", "close": 38.73, "volume": 138760.0}, {"date": "2021-10-14", "close": 39.12, "volume": 120669.0}, {"date": "2021-10-15", "close": 39.22, "volume": 125240.0}, {"date": "2021-10-18", "close": 38.96, "volume": 125364.0}, {"date": "2021-10-19", "close": 39.56, "volume": 106888.0}, {"date": "2021-10-20", "close": 40.17, "volume": 350521.0}, {"date": "2021-10-21", "close": 40.67, "volume": 166445.0}, {"date": "2021-10-22", "close": 40.78, "volume": 107640.0}, {"date": "2021-10-25", "close": 40.76, "volume": 108902.0}, {"date": "2021-10-26", "close": 40.88, "volume": 384318.0}, {"date": "2021-10-27", "close": 40.57, "volume": 105428.0}, {"date": "2021-10-28", "close": 41.08, "volume": 112584.0}, {"date": "2021-10-29", "close": 40.63, "volume": 125239.0}, {"date": "2021-11-01", "close": 40.97, "volume": 144385.0}, {"date": "2021-11-02", "close": 41.04, "volume": 142764.0}, {"date": "2021-11-03", "close": 41.22, "volume": 104931.0}, {"date": "2021-11-04", "close": 40.71, "volume": 173290.0}, {"date": "2021-11-05", "close": 40.54, "volume": 83707.0}, {"date": "2021-11-08", "close": 40.59, "volume": 97335.0}, {"date": "2021-11-09", "close": 40.88, "volume": 91859.0}, {"date": "2021-11-10", "close": 40.45, "volume": 83825.0}, {"date": "2021-11-11", "close": 40.49, "volume": 116565.0}, {"date": "2021-11-12", "close": 40.74, "volume": 58197.0}, {"date": "2021-11-15", "close": 41.11, "volume": 133196.0}, {"date": "2021-11-16", "close": 40.9, "volume": 83489.0}, {"date": "2021-11-17", "close": 40.94, "volume": 2367966.0}, {"date": "2021-11-18", "close": 40.8, "volume": 197006.0}, {"date": "2021-11-19", "close": 40.6, "volume": 115821.0}, {"date": "2021-11-22", "close": 40.47, "volume": 149694.0}, {"date": "2021-11-23", "close": 40.66, "volume": 148374.0}, {"date": "2021-11-24", "close": 41.02, "volume": 83265.0}, {"date": "2021-11-26", "close": 40.55, "volume": 76633.0}, {"date": "2021-11-29", "close": 41.05, "volume": 125898.0}, {"date": "2021-11-30", "close": 40.43, "volume": 134434.0}, {"date": "2021-12-01", "close": 39.83, "volume": 139429.0}, {"date": "2021-12-02", "close": 40.5, "volume": 140404.0}, {"date": "2021-12-03", "close": 40.11, "volume": 169406.0}, {"date": "2021-12-06", "close": 40.45, "volume": 128528.0}, {"date": "2021-12-07", "close": 41.25, "volume": 123609.0}, {"date": "2021-12-08", "close": 41.36, "volume": 69281.0}, {"date": "2021-12-09", "close": 40.9, "volume": 75487.0}, {"date": "2021-12-10", "close": 41.04, "volume": 77773.0}, {"date": "2021-12-13", "close": 41.53, "volume": 220915.0}, {"date": "2021-12-14", "close": 41.07, "volume": 105385.0}, {"date": "2021-12-15", "close": 41.33, "volume": 139259.0}, {"date": "2021-12-16", "close": 41.63, "volume": 96813.0}, {"date": "2021-12-17", "close": 41.72, "volume": 87846.0}, {"date": "2021-12-20", "close": 41.48, "volume": 233225.0}, {"date": "2021-12-21", "close": 41.71, "volume": 82481.0}, {"date": "2021-12-22", "close": 42.09, "volume": 92107.0}, {"date": "2021-12-23", "close": 41.9, "volume": 121006.0}, {"date": "2021-12-27", "close": 42.56, "volume": 96586.0}, {"date": "2021-12-28", "close": 42.76, "volume": 147704.0}, {"date": "2021-12-29", "close": 42.81, "volume": 124559.0}, {"date": "2021-12-30", "close": 43.2, "volume": 89438.0}, {"date": "2021-12-31", "close": 43.28, "volume": 115018.0}, {"date": "2022-01-03", "close": 42.85, "volume": 207036.0}, {"date": "2022-01-04", "close": 41.9, "volume": 214557.0}, {"date": "2022-01-05", "close": 40.03, "volume": 247174.0}, {"date": "2022-01-06", "close": 39.81, "volume": 181428.0}, {"date": "2022-01-07", "close": 39.95, "volume": 474739.0}, {"date": "2022-01-10", "close": 39.44, "volume": 169580.0}, {"date": "2022-01-11", "close": 39.32, "volume": 1036002.0}, {"date": "2022-01-12", "close": 39.37, "volume": 190673.0}, {"date": "2022-01-13", "close": 38.86, "volume": 106498.0}, {"date": "2022-01-14", "close": 38.39, "volume": 147638.0}, {"date": "2022-01-18", "close": 38.0, "volume": 267675.0}, {"date": "2022-01-19", "close": 37.75, "volume": 247502.0}, {"date": "2022-01-20", "close": 37.51, "volume": 165919.0}, {"date": "2022-01-21", "close": 37.28, "volume": 225105.0}, {"date": "2022-01-24", "close": 37.53, "volume": 467658.0}, {"date": "2022-01-25", "close": 37.16, "volume": 251498.0}, {"date": "2022-01-26", "close": 36.38, "volume": 245437.0}, {"date": "2022-01-27", "close": 35.55, "volume": 238236.0}, {"date": "2022-01-28", "close": 36.77, "volume": 169624.0}, {"date": "2022-01-31", "close": 37.77, "volume": 114491.0}, {"date": "2022-02-01", "close": 37.71, "volume": 166894.0}, {"date": "2022-02-02", "close": 37.79, "volume": 111872.0}, {"date": "2022-02-03", "close": 37.34, "volume": 113286.0}, {"date": "2022-02-04", "close": 37.01, "volume": 103981.0}, {"date": "2022-02-07", "close": 36.83, "volume": 93810.0}, {"date": "2022-02-08", "close": 36.74, "volume": 130973.0}, {"date": "2022-02-09", "close": 37.86, "volume": 977282.0}, {"date": "2022-02-10", "close": 36.91, "volume": 129634.0}, {"date": "2022-02-11", "close": 36.08, "volume": 101189.0}, {"date": "2022-02-14", "close": 35.75, "volume": 157708.0}, {"date": "2022-02-15", "close": 36.14, "volume": 203225.0}, {"date": "2022-02-16", "close": 36.09, "volume": 157936.0}, {"date": "2022-02-17", "close": 35.84, "volume": 105602.0}, {"date": "2022-02-18", "close": 35.58, "volume": 131195.0}, {"date": "2022-02-22", "close": 35.49, "volume": 189270.0}, {"date": "2022-02-23", "close": 35.08, "volume": 160407.0}, {"date": "2022-02-24", "close": 36.17, "volume": 229098.0}, {"date": "2022-02-25", "close": 36.88, "volume": 122905.0}, {"date": "2022-02-28", "close": 36.4717, "volume": 123288.0}, {"date": "2022-03-01", "close": 36.54, "volume": 113362.0}, {"date": "2022-03-02", "close": 37.15, "volume": 210103.0}, {"date": "2022-03-03", "close": 37.41, "volume": 110440.0}, {"date": "2022-03-04", "close": 37.5, "volume": 184175.0}, {"date": "2022-03-07", "close": 36.69, "volume": 284092.0}, {"date": "2022-03-08", "close": 36.31, "volume": 187660.0}, {"date": "2022-03-09", "close": 37.05, "volume": 86444.0}, {"date": "2022-03-10", "close": 36.94, "volume": 308612.0}, {"date": "2022-03-11", "close": 36.31, "volume": 91577.0}, {"date": "2022-03-14", "close": 35.68, "volume": 167235.0}, {"date": "2022-03-15", "close": 36.25, "volume": 118185.0}, {"date": "2022-03-16", "close": 37.15, "volume": 313517.0}, {"date": "2022-03-17", "close": 37.63, "volume": 88552.0}, {"date": "2022-03-18", "close": 37.99, "volume": 212449.0}, {"date": "2022-03-21", "close": 37.61, "volume": 112521.0}, {"date": "2022-03-22", "close": 37.83, "volume": 130700.0}, {"date": "2022-03-23", "close": 37.51, "volume": 120711.0}, {"date": "2022-03-24", "close": 37.88, "volume": 175141.0}, {"date": "2022-03-25", "close": 37.96, "volume": 214427.0}, {"date": "2022-03-28", "close": 38.55, "volume": 110417.0}, {"date": "2022-03-29", "close": 39.56, "volume": 168002.0}, {"date": "2022-03-30", "close": 39.46, "volume": 151813.0}, {"date": "2022-03-31", "close": 39.04, "volume": 149531.0}, {"date": "2022-04-01", "close": 39.99, "volume": 199125.0}, {"date": "2022-04-04", "close": 40.16, "volume": 181466.0}, {"date": "2022-04-05", "close": 40.25, "volume": 114958.0}, {"date": "2022-04-06", "close": 40.41, "volume": 115859.0}, {"date": "2022-04-07", "close": 39.96, "volume": 119741.0}, {"date": "2022-04-08", "close": 39.93, "volume": 89536.0}, {"date": "2022-04-11", "close": 39.57, "volume": 135716.0}, {"date": "2022-04-12", "close": 39.16, "volume": 953864.0}, {"date": "2022-04-13", "close": 39.5, "volume": 118428.0}, {"date": "2022-04-14", "close": 39.2, "volume": 77338.0}, {"date": "2022-04-18", "close": 38.9, "volume": 201885.0}, {"date": "2022-04-19", "close": 39.73, "volume": 138429.0}, {"date": "2022-04-20", "close": 40.17, "volume": 100002.0}, {"date": "2022-04-21", "close": 39.56, "volume": 88205.0}, {"date": "2022-04-22", "close": 39.03, "volume": 62707.0}, {"date": "2022-04-25", "close": 38.92, "volume": 121111.0}, {"date": "2022-04-26", "close": 38.09, "volume": 132199.0}, {"date": "2022-04-27", "close": 37.89, "volume": 219692.0}, {"date": "2022-04-28", "close": 38.64, "volume": 345141.0}, {"date": "2022-04-29", "close": 37.37, "volume": 126655.0}, {"date": "2022-05-02", "close": 36.76, "volume": 256851.0}, {"date": "2022-05-03", "close": 37.3499, "volume": 109843.0}, {"date": "2022-05-04", "close": 37.95, "volume": 129438.0}, {"date": "2022-05-05", "close": 37.0, "volume": 129722.0}, {"date": "2022-05-06", "close": 36.57, "volume": 147647.0}, {"date": "2022-05-09", "close": 34.6301, "volume": 196017.0}, {"date": "2022-05-10", "close": 33.98, "volume": 264457.0}, {"date": "2022-05-11", "close": 33.96, "volume": 539030.0}, {"date": "2022-05-12", "close": 34.08, "volume": 310001.0}, {"date": "2022-05-13", "close": 35.19, "volume": 149668.0}, {"date": "2022-05-16", "close": 34.91, "volume": 101031.0}, {"date": "2022-05-17", "close": 35.35, "volume": 214181.0}, {"date": "2022-05-18", "close": 34.58, "volume": 103420.0}, {"date": "2022-05-19", "close": 34.79, "volume": 188008.0}, {"date": "2022-05-20", "close": 35.4, "volume": 111868.0}, {"date": "2022-05-23", "close": 36.05, "volume": 109306.0}, {"date": "2022-05-24", "close": 36.34, "volume": 244108.0}, {"date": "2022-05-25", "close": 36.62, "volume": 209666.0}, {"date": "2022-05-26", "close": 36.58, "volume": 140156.0}, {"date": "2022-05-27", "close": 37.57, "volume": 123428.0}, {"date": "2022-05-31", "close": 36.98, "volume": 108000.0}, {"date": "2022-06-01", "close": 36.62, "volume": 90833.0}, {"date": "2022-06-02", "close": 37.08, "volume": 78281.0}, {"date": "2022-06-03", "close": 36.7, "volume": 79510.0}, {"date": "2022-06-06", "close": 36.89, "volume": 138777.0}, {"date": "2022-06-07", "close": 37.1, "volume": 73825.0}, {"date": "2022-06-08", "close": 36.8, "volume": 126423.0}, {"date": "2022-06-09", "close": 36.05, "volume": 120342.0}, {"date": "2022-06-10", "close": 35.12, "volume": 183093.0}, {"date": "2022-06-13", "close": 33.45, "volume": 277787.0}, {"date": "2022-06-14", "close": 32.82, "volume": 213291.0}, {"date": "2022-06-15", "close": 33.63, "volume": 192474.0}, {"date": "2022-06-16", "close": 32.66, "volume": 229833.0}, {"date": "2022-06-17", "close": 33.24, "volume": 134070.0}, {"date": "2022-06-21", "close": 33.96, "volume": 145862.0}, {"date": "2022-06-22", "close": 34.58, "volume": 187477.0}, {"date": "2022-06-23", "close": 35.21, "volume": 122952.0}, {"date": "2022-06-24", "close": 35.82, "volume": 214194.0}, {"date": "2022-06-27", "close": 35.63, "volume": 118600.0}, {"date": "2022-06-28", "close": 34.82, "volume": 92127.0}, {"date": "2022-06-29", "close": 34.22, "volume": 186164.0}, {"date": "2022-06-30", "close": 34.44, "volume": 98684.0}, {"date": "2022-07-01", "close": 35.11, "volume": 61055.0}, {"date": "2022-07-05", "close": 34.82, "volume": 118501.0}, {"date": "2022-07-06", "close": 34.77, "volume": 68725.0}, {"date": "2022-07-07", "close": 34.905, "volume": 110869.0}, {"date": "2022-07-08", "close": 34.54, "volume": 106410.0}, {"date": "2022-07-11", "close": 34.26, "volume": 134779.0}, {"date": "2022-07-12", "close": 34.11, "volume": 1513066.0}, {"date": "2022-07-13", "close": 34.11, "volume": 349077.0}, {"date": "2022-07-14", "close": 33.71, "volume": 100566.0}, {"date": "2022-07-15", "close": 34.07, "volume": 198290.0}, {"date": "2022-07-18", "close": 33.79, "volume": 108690.0}, {"date": "2022-07-19", "close": 34.64, "volume": 214532.0}, {"date": "2022-07-20", "close": 34.39, "volume": 121958.0}, {"date": "2022-07-21", "close": 34.79, "volume": 106265.0}, {"date": "2022-07-22", "close": 34.91, "volume": 88998.0}, {"date": "2022-07-25", "close": 34.86, "volume": 91869.0}, {"date": "2022-07-26", "close": 34.82, "volume": 63353.0}, {"date": "2022-07-27", "close": 35.11, "volume": 96346.0}, {"date": "2022-07-28", "close": 36.44, "volume": 96341.0}, {"date": "2022-07-29", "close": 36.57, "volume": 89187.0}, {"date": "2022-08-01", "close": 36.25, "volume": 116822.0}, {"date": "2022-08-02", "close": 36.03, "volume": 105932.0}, {"date": "2022-08-03", "close": 36.3, "volume": 77010.0}, {"date": "2022-08-04", "close": 36.31, "volume": 61090.0}, {"date": "2022-08-05", "close": 36.21, "volume": 59214.0}, {"date": "2022-08-08", "close": 36.46, "volume": 141237.0}, {"date": "2022-08-09", "close": 36.44, "volume": 152407.0}, {"date": "2022-08-10", "close": 36.89, "volume": 40562.0}, {"date": "2022-08-11", "close": 36.6, "volume": 118884.0}, {"date": "2022-08-12", "close": 37.1, "volume": 69862.0}, {"date": "2022-08-15", "close": 37.5, "volume": 171455.0}, {"date": "2022-08-16", "close": 37.38, "volume": 89794.0}, {"date": "2022-08-17", "close": 36.97, "volume": 66800.0}, {"date": "2022-08-18", "close": 36.79, "volume": 101879.0}, {"date": "2022-08-19", "close": 36.49, "volume": 105243.0}, {"date": "2022-08-22", "close": 35.59, "volume": 131930.0}, {"date": "2022-08-23", "close": 35.06, "volume": 131930.0}, {"date": "2022-08-24", "close": 35.23, "volume": 81572.0}, {"date": "2022-08-25", "close": 35.87, "volume": 60135.0}, {"date": "2022-08-26", "close": 34.97, "volume": 85996.0}, {"date": "2022-08-29", "close": 34.6, "volume": 72779.0}, {"date": "2022-08-30", "close": 34.06, "volume": 74368.0}, {"date": "2022-08-31", "close": 34.04, "volume": 64540.0}, {"date": "2022-09-01", "close": 33.99, "volume": 77130.0}, {"date": "2022-09-02", "close": 33.2, "volume": 154104.0}, {"date": "2022-09-06", "close": 33.1702, "volume": 94718.0}, {"date": "2022-09-07", "close": 33.84, "volume": 63127.0}, {"date": "2022-09-08", "close": 33.94, "volume": 82149.0}, {"date": "2022-09-09", "close": 34.45, "volume": 90337.0}, {"date": "2022-09-12", "close": 35.03, "volume": 71975.0}, {"date": "2022-09-13", "close": 33.59, "volume": 61835.0}, {"date": "2022-09-14", "close": 33.42, "volume": 97136.0}, {"date": "2022-09-15", "close": 32.85, "volume": 108476.0}, {"date": "2022-09-16", "close": 32.81, "volume": 75103.0}, {"date": "2022-09-19", "close": 32.84, "volume": 136636.0}, {"date": "2022-09-20", "close": 31.96, "volume": 85709.0}, {"date": "2022-09-21", "close": 31.52, "volume": 97601.0}, {"date": "2022-09-22", "close": 30.81, "volume": 192416.0}, {"date": "2022-09-23", "close": 30.03, "volume": 170234.0}, {"date": "2022-09-26", "close": 29.25, "volume": 199459.0}, {"date": "2022-09-27", "close": 29.02, "volume": 1101830.0}, {"date": "2022-09-28", "close": 29.44, "volume": 400952.0}, {"date": "2022-09-29", "close": 28.45, "volume": 183157.0}, {"date": "2022-09-30", "close": 28.63, "volume": 118503.0}, {"date": "2022-10-03", "close": 29.14, "volume": 190483.0}, {"date": "2022-10-04", "close": 30.02, "volume": 181358.0}, {"date": "2022-10-05", "close": 29.39, "volume": 131131.0}, {"date": "2022-10-06", "close": 28.33, "volume": 118031.0}, {"date": "2022-10-07", "close": 27.45, "volume": 226585.0}, {"date": "2022-10-10", "close": 27.05, "volume": 119282.0}, {"date": "2022-10-11", "close": 26.93, "volume": 558484.0}, {"date": "2022-10-12", "close": 26.41, "volume": 302307.0}, {"date": "2022-10-13", "close": 26.88, "volume": 251710.0}, {"date": "2022-10-14", "close": 26.27, "volume": 162422.0}, {"date": "2022-10-17", "close": 27.33, "volume": 187009.0}, {"date": "2022-10-18", "close": 27.85, "volume": 158745.0}, {"date": "2022-10-19", "close": 27.1, "volume": 126945.0}, {"date": "2022-10-20", "close": 26.88, "volume": 286548.0}, {"date": "2022-10-21", "close": 26.87, "volume": 196516.0}, {"date": "2022-10-24", "close": 26.61, "volume": 219879.0}, {"date": "2022-10-25", "close": 27.76, "volume": 278883.0}, {"date": "2022-10-26", "close": 27.95, "volume": 107512.0}, {"date": "2022-10-27", "close": 27.95, "volume": 411611.0}, {"date": "2022-10-28", "close": 28.41, "volume": 131199.0}, {"date": "2022-10-31", "close": 28.17, "volume": 530550.0}, {"date": "2022-11-01", "close": 27.946, "volume": 181477.0}, {"date": "2022-11-02", "close": 27.44, "volume": 152849.0}, {"date": "2022-11-03", "close": 27.41, "volume": 300699.0}, {"date": "2022-11-04", "close": 28.04, "volume": 266455.0}, {"date": "2022-11-07", "close": 28.06, "volume": 134666.0}, {"date": "2022-11-08", "close": 28.19, "volume": 116736.0}, {"date": "2022-11-09", "close": 28.15, "volume": 223814.0}, {"date": "2022-11-10", "close": 30.25, "volume": 282944.0}, {"date": "2022-11-11", "close": 30.74, "volume": 132781.0}, {"date": "2022-11-14", "close": 29.93, "volume": 229195.0}, {"date": "2022-11-15", "close": 30.23, "volume": 171620.0}, {"date": "2022-11-16", "close": 30.14, "volume": 110496.0}, {"date": "2022-11-17", "close": 29.73, "volume": 167285.0}, {"date": "2022-11-18", "close": 29.85, "volume": 120084.0}, {"date": "2022-11-21", "close": 30.1, "volume": 132888.0}, {"date": "2022-11-22", "close": 30.17, "volume": 117252.0}, {"date": "2022-11-23", "close": 30.39, "volume": 128014.0}, {"date": "2022-11-25", "close": 30.65, "volume": 113180.0}, {"date": "2022-11-28", "close": 30.02, "volume": 310973.0}, {"date": "2022-11-29", "close": 30.24, "volume": 174758.0}, {"date": "2022-11-30", "close": 30.72, "volume": 171902.0}, {"date": "2022-12-01", "close": 30.94, "volume": 124731.0}, {"date": "2022-12-02", "close": 30.71, "volume": 164594.0}, {"date": "2022-12-05", "close": 30.4, "volume": 154559.0}, {"date": "2022-12-06", "close": 30.205, "volume": 154815.0}, {"date": "2022-12-07", "close": 29.99, "volume": 165397.0}, {"date": "2022-12-08", "close": 30.05, "volume": 159649.0}, {"date": "2022-12-09", "close": 30.02, "volume": 244686.0}, {"date": "2022-12-12", "close": 30.21, "volume": 201224.0}, {"date": "2022-12-13", "close": 30.91, "volume": 182207.0}, {"date": "2022-12-14", "close": 30.52, "volume": 337056.0}, {"date": "2022-12-15", "close": 30.04, "volume": 234965.0}, {"date": "2022-12-16", "close": 29.44, "volume": 292072.0}, {"date": "2022-12-19", "close": 29.02, "volume": 298728.0}, {"date": "2022-12-20", "close": 28.85, "volume": 174645.0}, {"date": "2022-12-21", "close": 29.16, "volume": 240640.0}, {"date": "2022-12-22", "close": 28.9, "volume": 228232.0}, {"date": "2022-12-23", "close": 29.12, "volume": 127151.0}, {"date": "2022-12-27", "close": 29.09, "volume": 281751.0}, {"date": "2022-12-28", "close": 28.8, "volume": 276109.0}, {"date": "2022-12-29", "close": 29.42, "volume": 201306.0}, {"date": "2022-12-30", "close": 29.02, "volume": 188246.0}, {"date": "2023-01-03", "close": 29.32, "volume": 234888.0}, {"date": "2023-01-04", "close": 30.01, "volume": 91613.0}, {"date": "2023-01-05", "close": 29.43, "volume": 196697.0}, {"date": "2023-01-06", "close": 30.09, "volume": 163376.0}, {"date": "2023-01-09", "close": 30.2, "volume": 161382.0}, {"date": "2023-01-10", "close": 30.41, "volume": 94541.0}, {"date": "2023-01-11", "close": 31.06, "volume": 87991.0}, {"date": "2023-01-12", "close": 31.34, "volume": 106878.0}, {"date": "2023-01-13", "close": 31.41, "volume": 92710.0}, {"date": "2023-01-17", "close": 31.44, "volume": 234887.0}, {"date": "2023-01-18", "close": 30.9, "volume": 1621338.0}, {"date": "2023-01-19", "close": 30.8, "volume": 1778054.0}, {"date": "2023-01-20", "close": 31.41, "volume": 144292.0}, {"date": "2023-01-23", "close": 31.21, "volume": 366028.0}, {"date": "2023-01-24", "close": 31.26, "volume": 105091.0}, {"date": "2023-01-25", "close": 31.5, "volume": 106527.0}, {"date": "2023-01-26", "close": 31.73, "volume": 217491.0}, {"date": "2023-01-27", "close": 31.81, "volume": 209927.0}, {"date": "2023-01-30", "close": 31.54, "volume": 126809.0}, {"date": "2023-01-31", "close": 31.93, "volume": 61356.0}, {"date": "2023-02-01", "close": 32.37, "volume": 136638.0}, {"date": "2023-02-02", "close": 32.76, "volume": 123556.0}, {"date": "2023-02-03", "close": 31.87, "volume": 103687.0}, {"date": "2023-02-06", "close": 31.64, "volume": 125035.0}, {"date": "2023-02-07", "close": 31.55, "volume": 89250.0}, {"date": "2023-02-08", "close": 31.44, "volume": 77064.0}, {"date": "2023-02-09", "close": 31.19, "volume": 80891.0}, {"date": "2023-02-10", "close": 31.19, "volume": 65394.0}, {"date": "2023-02-13", "close": 31.4, "volume": 65595.0}, {"date": "2023-02-14", "close": 31.32, "volume": 109067.0}, {"date": "2023-02-15", "close": 31.25, "volume": 55332.0}, {"date": "2023-02-16", "close": 31.0, "volume": 246767.0}, {"date": "2023-02-17", "close": 30.78, "volume": 63897.0}, {"date": "2023-02-21", "close": 30.11, "volume": 86788.0}, {"date": "2023-02-22", "close": 29.75, "volume": 81592.0}, {"date": "2023-02-23", "close": 30.05, "volume": 69266.0}, {"date": "2023-02-24", "close": 29.35, "volume": 77539.0}, {"date": "2023-02-27", "close": 29.49, "volume": 84775.0}, {"date": "2023-02-28", "close": 29.36, "volume": 72026.0}, {"date": "2023-03-01", "close": 29.03, "volume": 96015.0}, {"date": "2023-03-02", "close": 29.18, "volume": 178644.0}, {"date": "2023-03-03", "close": 29.76, "volume": 65523.0}, {"date": "2023-03-06", "close": 29.56, "volume": 63565.0}, {"date": "2023-03-07", "close": 28.86, "volume": 132229.0}, {"date": "2023-03-08", "close": 29.28, "volume": 65104.0}, {"date": "2023-03-09", "close": 28.87, "volume": 143122.0}, {"date": "2023-03-10", "close": 28.56, "volume": 109048.0}, {"date": "2023-03-13", "close": 29.04, "volume": 76560.0}, {"date": "2023-03-14", "close": 29.36, "volume": 54945.0}, {"date": "2023-03-15", "close": 29.31, "volume": 73678.0}, {"date": "2023-03-16", "close": 29.49, "volume": 132144.0}, {"date": "2023-03-17", "close": 28.89, "volume": 202290.0}, {"date": "2023-03-20", "close": 29.19, "volume": 63886.0}, {"date": "2023-03-21", "close": 29.06, "volume": 74461.0}, {"date": "2023-03-22", "close": 28.38, "volume": 219971.0}, {"date": "2023-03-23", "close": 28.16, "volume": 104847.0}, {"date": "2023-03-24", "close": 28.63, "volume": 113370.0}, {"date": "2023-03-27", "close": 28.55, "volume": 84627.0}, {"date": "2023-03-28", "close": 28.5, "volume": 48250.0}, {"date": "2023-03-29", "close": 28.94, "volume": 79333.0}, {"date": "2023-03-30", "close": 29.32, "volume": 115227.0}, {"date": "2023-03-31", "close": 29.65, "volume": 73341.0}, {"date": "2023-04-03", "close": 29.47, "volume": 53805.0}, {"date": "2023-04-04", "close": 29.51, "volume": 61476.0}, {"date": "2023-04-05", "close": 29.44, "volume": 64774.0}, {"date": "2023-04-06", "close": 29.69, "volume": 72646.0}, {"date": "2023-04-10", "close": 29.72, "volume": 108123.0}, {"date": "2023-04-11", "close": 29.75, "volume": 999825.0}, {"date": "2023-04-12", "close": 29.82, "volume": 104113.0}, {"date": "2023-04-13", "close": 30.07, "volume": 79679.0}, {"date": "2023-04-14", "close": 29.49, "volume": 77879.0}, {"date": "2023-04-17", "close": 29.92, "volume": 98329.0}, {"date": "2023-04-18", "close": 29.87, "volume": 103951.0}, {"date": "2023-04-19", "close": 30.02, "volume": 197705.0}, {"date": "2023-04-20", "close": 29.59, "volume": 115280.0}, {"date": "2023-04-21", "close": 29.5, "volume": 54654.0}, {"date": "2023-04-24", "close": 29.48, "volume": 119733.0}, {"date": "2023-04-25", "close": 29.08, "volume": 87788.0}, {"date": "2023-04-26", "close": 29.02, "volume": 66934.0}, {"date": "2023-04-27", "close": 29.51, "volume": 62450.0}, {"date": "2023-04-28", "close": 29.65, "volume": 197589.0}, {"date": "2023-05-01", "close": 29.45, "volume": 70350.0}, {"date": "2023-05-02", "close": 28.89, "volume": 75650.0}, {"date": "2023-05-03", "close": 28.82, "volume": 75168.0}, {"date": "2023-05-04", "close": 29.26, "volume": 64016.0}, {"date": "2023-05-05", "close": 29.62, "volume": 60081.0}, {"date": "2023-05-08", "close": 29.39, "volume": 59354.0}, {"date": "2023-05-09", "close": 29.17, "volume": 126965.0}, {"date": "2023-05-10", "close": 29.41, "volume": 42574.0}, {"date": "2023-05-11", "close": 29.16, "volume": 48463.0}, {"date": "2023-05-12", "close": 29.2, "volume": 79384.0}, {"date": "2023-05-15", "close": 29.0357, "volume": 54771.0}, {"date": "2023-05-16", "close": 28.38, "volume": 72535.0}, {"date": "2023-05-17", "close": 28.79, "volume": 129536.0}, {"date": "2023-05-18", "close": 28.55, "volume": 168941.0}, {"date": "2023-05-19", "close": 28.47, "volume": 128032.0}, {"date": "2023-05-22", "close": 28.7, "volume": 69703.0}, {"date": "2023-05-23", "close": 28.17, "volume": 1654786.0}, {"date": "2023-05-24", "close": 27.46, "volume": 117673.0}, {"date": "2023-05-25", "close": 27.72, "volume": 99890.0}, {"date": "2023-05-26", "close": 28.01, "volume": 85525.0}, {"date": "2023-05-30", "close": 28.12, "volume": 90066.0}, {"date": "2023-05-31", "close": 28.24, "volume": 73198.0}, {"date": "2023-06-01", "close": 28.34, "volume": 103922.0}, {"date": "2023-06-02", "close": 28.8035, "volume": 69977.0}, {"date": "2023-06-05", "close": 28.55, "volume": 57012.0}, {"date": "2023-06-06", "close": 28.58, "volume": 41373.0}, {"date": "2023-06-07", "close": 28.76, "volume": 61335.0}, {"date": "2023-06-08", "close": 28.83, "volume": 45696.0}, {"date": "2023-06-09", "close": 28.57, "volume": 65758.0}, {"date": "2023-06-12", "close": 28.61, "volume": 59547.0}, {"date": "2023-06-13", "close": 28.81, "volume": 58827.0}, {"date": "2023-06-14", "close": 29.07, "volume": 53748.0}, {"date": "2023-06-15", "close": 29.41, "volume": 93623.0}, {"date": "2023-06-16", "close": 29.38, "volume": 57546.0}, {"date": "2023-06-20", "close": 28.98, "volume": 58598.0}, {"date": "2023-06-21", "close": 28.8, "volume": 96558.0}, {"date": "2023-06-22", "close": 28.26, "volume": 53461.0}, {"date": "2023-06-23", "close": 28.04, "volume": 123008.0}, {"date": "2023-06-26", "close": 28.44, "volume": 96839.0}, {"date": "2023-06-27", "close": 28.73, "volume": 102271.0}, {"date": "2023-06-28", "close": 28.93, "volume": 189213.0}, {"date": "2023-06-29", "close": 29.05, "volume": 126363.0}, {"date": "2023-06-30", "close": 29.2, "volume": 92557.0}, {"date": "2023-07-03", "close": 29.3466, "volume": 32694.0}, {"date": "2023-07-05", "close": 29.57, "volume": 58395.0}, {"date": "2023-07-06", "close": 29.3, "volume": 85864.0}, {"date": "2023-07-07", "close": 29.25, "volume": 50127.0}, {"date": "2023-07-10", "close": 29.28, "volume": 60015.0}, {"date": "2023-07-11", "close": 29.49, "volume": 64130.0}, {"date": "2023-07-12", "close": 29.9, "volume": 68674.0}, {"date": "2023-07-13", "close": 30.13, "volume": 81392.0}, {"date": "2023-07-14", "close": 29.9223, "volume": 50916.0}, {"date": "2023-07-17", "close": 29.28, "volume": 49026.0}, {"date": "2023-07-18", "close": 29.37, "volume": 188632.0}, {"date": "2023-07-19", "close": 29.97, "volume": 230404.0}, {"date": "2023-07-20", "close": 29.39, "volume": 215216.0}, {"date": "2023-07-21", "close": 29.49, "volume": 79713.0}, {"date": "2023-07-24", "close": 29.83, "volume": 70305.0}, {"date": "2023-07-25", "close": 29.53, "volume": 93591.0}, {"date": "2023-07-26", "close": 29.85, "volume": 76083.0}, {"date": "2023-07-27", "close": 29.51, "volume": 128619.0}, {"date": "2023-07-28", "close": 29.68, "volume": 73655.0}, {"date": "2023-07-31", "close": 29.68, "volume": 54191.0}, {"date": "2023-08-01", "close": 29.61, "volume": 54587.0}, {"date": "2023-08-02", "close": 29.3, "volume": 48351.0}, {"date": "2023-08-03", "close": 28.82, "volume": 174815.0}, {"date": "2023-08-04", "close": 28.85, "volume": 46528.0}, {"date": "2023-08-07", "close": 29.04, "volume": 88228.0}, {"date": "2023-08-08", "close": 29.0, "volume": 81852.0}, {"date": "2023-08-09", "close": 29.19, "volume": 75109.0}, {"date": "2023-08-10", "close": 29.18, "volume": 48489.0}, {"date": "2023-08-11", "close": 29.12, "volume": 33985.0}, {"date": "2023-08-14", "close": 28.99, "volume": 59671.0}, {"date": "2023-08-15", "close": 28.71, "volume": 43250.0}, {"date": "2023-08-16", "close": 28.12, "volume": 90534.0}, {"date": "2023-08-17", "close": 28.0, "volume": 113278.0}, {"date": "2023-08-18", "close": 28.01, "volume": 82291.0}, {"date": "2023-08-21", "close": 27.76, "volume": 167814.0}, {"date": "2023-08-22", "close": 27.83, "volume": 54074.0}, {"date": "2023-08-23", "close": 28.11, "volume": 55888.0}, {"date": "2023-08-24", "close": 28.07, "volume": 36136.0}, {"date": "2023-08-25", "close": 28.17, "volume": 41885.0}, {"date": "2023-08-28", "close": 28.3801, "volume": 37550.0}, {"date": "2023-08-29", "close": 28.84, "volume": 68454.0}, {"date": "2023-08-30", "close": 28.94, "volume": 112234.0}, {"date": "2023-08-31", "close": 28.79, "volume": 47965.0}, {"date": "2023-09-01", "close": 28.7, "volume": 43175.0}, {"date": "2023-09-05", "close": 28.51, "volume": 47335.0}, {"date": "2023-09-06", "close": 28.35, "volume": 55137.0}, {"date": "2023-09-07", "close": 28.41, "volume": 60875.0}, {"date": "2023-09-08", "close": 28.22, "volume": 44018.0}, {"date": "2023-09-11", "close": 28.35, "volume": 48092.0}, {"date": "2023-09-12", "close": 28.245, "volume": 56462.0}, {"date": "2023-09-13", "close": 27.96, "volume": 58077.0}, {"date": "2023-09-14", "close": 28.61, "volume": 59084.0}, {"date": "2023-09-15", "close": 28.23, "volume": 55649.0}, {"date": "2023-09-18", "close": 28.1, "volume": 39844.0}, {"date": "2023-09-19", "close": 27.91, "volume": 49444.0}, {"date": "2023-09-20", "close": 27.95, "volume": 33043.0}, {"date": "2023-09-21", "close": 26.48, "volume": 109565.0}, {"date": "2023-09-22", "close": 26.3, "volume": 161030.0}, {"date": "2023-09-25", "close": 26.2, "volume": 176083.0}, {"date": "2023-09-26", "close": 25.67, "volume": 96159.0}, {"date": "2023-09-27", "close": 25.28, "volume": 269389.0}, {"date": "2023-09-28", "close": 25.63, "volume": 107311.0}, {"date": "2023-09-29", "close": 25.89, "volume": 84305.0}, {"date": "2023-10-02", "close": 25.31, "volume": 70885.0}, {"date": "2023-10-03", "close": 24.71, "volume": 88510.0}, {"date": "2023-10-04", "close": 24.91, "volume": 61233.0}, {"date": "2023-10-05", "close": 24.99, "volume": 94234.0}, {"date": "2023-10-06", "close": 25.14, "volume": 55156.0}, {"date": "2023-10-09", "close": 25.3816, "volume": 53328.0}, {"date": "2023-10-10", "close": 25.62, "volume": 47444.0}, {"date": "2023-10-11", "close": 26.07, "volume": 130221.0}, {"date": "2023-10-12", "close": 25.8567, "volume": 60941.0}, {"date": "2023-10-13", "close": 25.6716, "volume": 68358.0}, {"date": "2023-10-16", "close": 26.0598, "volume": 58958.0}, {"date": "2023-10-17", "close": 25.718, "volume": 728034.0}, {"date": "2023-10-18", "close": 25.116, "volume": 65499.0}, {"date": "2023-10-19", "close": 24.34, "volume": 501626.0}, {"date": "2023-10-20", "close": 24.31, "volume": 54437.0}, {"date": "2023-10-23", "close": 24.25, "volume": 75167.0}, {"date": "2023-10-24", "close": 24.59, "volume": 115030.0}, {"date": "2023-10-25", "close": 24.18, "volume": 271249.0}, {"date": "2023-10-26", "close": 25.11, "volume": 104286.0}, {"date": "2023-10-27", "close": 24.78, "volume": 60530.0}, {"date": "2023-10-30", "close": 24.91, "volume": 103182.0}, {"date": "2023-10-31", "close": 25.43, "volume": 139368.0}, {"date": "2023-11-01", "close": 25.43, "volume": 66223.0}, {"date": "2023-11-02", "close": 26.41, "volume": 53506.0}, {"date": "2023-11-03", "close": 27.07, "volume": 262375.0}, {"date": "2023-11-06", "close": 26.65, "volume": 76126.0}, {"date": "2023-11-07", "close": 26.33, "volume": 47381.0}, {"date": "2023-11-08", "close": 26.31, "volume": 66834.0}, {"date": "2023-11-09", "close": 26.16, "volume": 57096.0}, {"date": "2023-11-10", "close": 26.24, "volume": 64881.0}, {"date": "2023-11-13", "close": 26.1846, "volume": 103427.0}, {"date": "2023-11-14", "close": 27.5517, "volume": 82117.0}, {"date": "2023-11-15", "close": 27.71, "volume": 68856.0}, {"date": "2023-11-16", "close": 27.7655, "volume": 59372.0}, {"date": "2023-11-17", "close": 27.7604, "volume": 65388.0}, {"date": "2023-11-20", "close": 27.97, "volume": 89058.0}, {"date": "2023-11-21", "close": 27.8, "volume": 55738.0}, {"date": "2023-11-22", "close": 27.928, "volume": 94345.0}, {"date": "2023-11-24", "close": 28.06, "volume": 57777.0}, {"date": "2023-11-27", "close": 28.25, "volume": 119485.0}, {"date": "2023-11-28", "close": 28.5, "volume": 67963.0}, {"date": "2023-11-29", "close": 28.84, "volume": 57468.0}, {"date": "2023-11-30", "close": 29.04, "volume": 352328.0}, {"date": "2023-12-01", "close": 29.3822, "volume": 60422.0}, {"date": "2023-12-04", "close": 29.305, "volume": 198117.0}, {"date": "2023-12-05", "close": 29.345, "volume": 50466.0}, {"date": "2023-12-06", "close": 29.1862, "volume": 97933.0}, {"date": "2023-12-07", "close": 29.12, "volume": 124840.0}, {"date": "2023-12-08", "close": 28.9468, "volume": 47736.0}, {"date": "2023-12-11", "close": 28.7981, "volume": 92200.0}, {"date": "2023-12-12", "close": 28.6736, "volume": 78998.0}, {"date": "2023-12-13", "close": 29.32, "volume": 110859.0}, {"date": "2023-12-14", "close": 29.63, "volume": 63802.0}, {"date": "2023-12-15", "close": 29.1301, "volume": 105394.0}, {"date": "2023-12-18", "close": 28.97, "volume": 85150.0}, {"date": "2023-12-19", "close": 29.32, "volume": 128042.0}, {"date": "2023-12-20", "close": 29.02, "volume": 116482.0}, {"date": "2023-12-21", "close": 29.42, "volume": 64694.0}, {"date": "2023-12-22", "close": 29.481, "volume": 85222.0}, {"date": "2023-12-26", "close": 29.68, "volume": 71442.0}, {"date": "2023-12-27", "close": 29.85, "volume": 93039.0}, {"date": "2023-12-28", "close": 29.94, "volume": 79350.0}, {"date": "2023-12-29", "close": 29.81, "volume": 69764.0}, {"date": "2024-01-02", "close": 29.865, "volume": 68260.0}, {"date": "2024-01-03", "close": 29.3446, "volume": 38476.0}, {"date": "2024-01-04", "close": 29.32, "volume": 40236.0}, {"date": "2024-01-05", "close": 29.1273, "volume": 48228.0}, {"date": "2024-01-08", "close": 29.39, "volume": 139173.0}, {"date": "2024-01-09", "close": 29.18, "volume": 48237.0}, {"date": "2024-01-10", "close": 29.25, "volume": 101645.0}, {"date": "2024-01-11", "close": 29.07, "volume": 56397.0}, {"date": "2024-01-12", "close": 29.225, "volume": 104223.0}, {"date": "2024-01-16", "close": 28.93, "volume": 188851.0}, {"date": "2024-01-17", "close": 28.36, "volume": 80243.0}, {"date": "2024-01-18", "close": 28.3, "volume": 48318.0}, {"date": "2024-01-19", "close": 28.3614, "volume": 71704.0}, {"date": "2024-01-22", "close": 28.54, "volume": 159312.0}, {"date": "2024-01-23", "close": 28.53, "volume": 42322.0}, {"date": "2024-01-24", "close": 28.18, "volume": 47963.0}, {"date": "2024-01-25", "close": 28.7, "volume": 123514.0}, {"date": "2024-01-26", "close": 28.65, "volume": 32459.0}, {"date": "2024-01-29", "close": 28.82, "volume": 36848.0}, {"date": "2024-01-30", "close": 28.6, "volume": 47620.0}, {"date": "2024-01-31", "close": 28.4496, "volume": 177512.0}, {"date": "2024-02-01", "close": 28.85, "volume": 55784.0}, {"date": "2024-02-02", "close": 28.56, "volume": 47791.0}, {"date": "2024-02-05", "close": 28.1, "volume": 74380.0}, {"date": "2024-02-06", "close": 28.36, "volume": 146222.0}, {"date": "2024-02-07", "close": 28.27, "volume": 72596.0}, {"date": "2024-02-08", "close": 28.525, "volume": 45169.0}, {"date": "2024-02-09", "close": 28.65, "volume": 51201.0}, {"date": "2024-02-12", "close": 28.65, "volume": 103422.0}, {"date": "2024-02-13", "close": 27.9, "volume": 637956.0}, {"date": "2024-02-14", "close": 28.11, "volume": 740060.0}, {"date": "2024-02-15", "close": 28.65, "volume": 43746.0}, {"date": "2024-02-16", "close": 28.2407, "volume": 51342.0}, {"date": "2024-02-20", "close": 28.33, "volume": 71319.0}, {"date": "2024-02-21", "close": 28.345, "volume": 86007.0}, {"date": "2024-02-22", "close": 28.74, "volume": 59778.0}, {"date": "2024-02-23", "close": 28.84, "volume": 59188.0}, {"date": "2024-02-26", "close": 28.55, "volume": 100178.0}, {"date": "2024-02-27", "close": 28.52, "volume": 34402.0}, {"date": "2024-02-28", "close": 28.96, "volume": 54033.0}, {"date": "2024-02-29", "close": 29.2, "volume": 190698.0}, {"date": "2024-03-01", "close": 29.53, "volume": 32936.0}, {"date": "2024-03-04", "close": 29.67, "volume": 47779.0}, {"date": "2024-03-05", "close": 29.47, "volume": 41004.0}, {"date": "2024-03-06", "close": 29.74, "volume": 159810.0}, {"date": "2024-03-07", "close": 29.88, "volume": 67423.0}, {"date": "2024-03-08", "close": 30.01, "volume": 34975.0}, {"date": "2024-03-11", "close": 29.91, "volume": 43284.0}, {"date": "2024-03-12", "close": 29.71, "volume": 81717.0}, {"date": "2024-03-13", "close": 29.49, "volume": 47415.0}, {"date": "2024-03-14", "close": 29.13, "volume": 117707.0}, {"date": "2024-03-15", "close": 28.83, "volume": 55256.0}, {"date": "2024-03-18", "close": 28.74, "volume": 63334.0}, {"date": "2024-03-19", "close": 28.74, "volume": 241741.0}, {"date": "2024-03-20", "close": 28.67, "volume": 78597.0}, {"date": "2024-03-21", "close": 28.47, "volume": 172927.0}, {"date": "2024-03-22", "close": 28.26, "volume": 56289.0}, {"date": "2024-03-25", "close": 28.33, "volume": 40537.0}, {"date": "2024-03-26", "close": 28.08, "volume": 73948.0}, {"date": "2024-03-27", "close": 28.51, "volume": 52102.0}, {"date": "2024-03-28", "close": 28.65, "volume": 116496.0}, {"date": "2024-04-01", "close": 28.32, "volume": 44917.0}, {"date": "2024-04-02", "close": 27.99, "volume": 42670.0}, {"date": "2024-04-03", "close": 27.97, "volume": 46253.0}, {"date": "2024-04-04", "close": 27.65, "volume": 214009.0}, {"date": "2024-04-05", "close": 27.6, "volume": 45290.0}, {"date": "2024-04-08", "close": 27.61, "volume": 35053.0}, {"date": "2024-04-09", "close": 28.05, "volume": 34125.0}, {"date": "2024-04-10", "close": 27.13, "volume": 63641.0}, {"date": "2024-04-11", "close": 27.12, "volume": 183441.0}, {"date": "2024-04-12", "close": 26.8277, "volume": 54841.0}, {"date": "2024-04-15", "close": 26.42, "volume": 111730.0}, {"date": "2024-04-16", "close": 25.95, "volume": 59671.0}, {"date": "2024-04-17", "close": 25.99, "volume": 56010.0}, {"date": "2024-04-18", "close": 26.04, "volume": 74534.0}, {"date": "2024-04-19", "close": 26.25, "volume": 36769.0}, {"date": "2024-04-22", "close": 26.49, "volume": 70715.0}, {"date": "2024-04-23", "close": 26.84, "volume": 37589.0}, {"date": "2024-04-24", "close": 26.74, "volume": 38848.0}, {"date": "2024-04-25", "close": 26.6, "volume": 66776.0}, {"date": "2024-04-26", "close": 26.67, "volume": 31590.0}, {"date": "2024-04-29", "close": 26.83, "volume": 76973.0}, {"date": "2024-04-30", "close": 26.2, "volume": 92766.0}, {"date": "2024-05-01", "close": 26.24, "volume": 32763.0}, {"date": "2024-05-02", "close": 26.55, "volume": 29965.0}, {"date": "2024-05-03", "close": 26.6, "volume": 44770.0}, {"date": "2024-05-06", "close": 26.4799, "volume": 76059.0}, {"date": "2024-05-07", "close": 26.71, "volume": 44911.0}, {"date": "2024-05-08", "close": 26.555, "volume": 45018.0}, {"date": "2024-05-09", "close": 27.37, "volume": 26440.0}, {"date": "2024-05-10", "close": 27.23, "volume": 31235.0}, {"date": "2024-05-13", "close": 27.2927, "volume": 31061.0}, {"date": "2024-05-14", "close": 27.56, "volume": 55877.0}, {"date": "2024-05-15", "close": 28.16, "volume": 176842.0}, {"date": "2024-05-16", "close": 28.2, "volume": 35131.0}, {"date": "2024-05-17", "close": 28.1874, "volume": 33445.0}, {"date": "2024-05-20", "close": 28.01, "volume": 84205.0}, {"date": "2024-05-21", "close": 28.0103, "volume": 43798.0}, {"date": "2024-05-22", "close": 27.59, "volume": 51565.0}, {"date": "2024-05-23", "close": 27.25, "volume": 38979.0}, {"date": "2024-05-24", "close": 27.2143, "volume": 31930.0}, {"date": "2024-05-28", "close": 27.21, "volume": 63055.0}, {"date": "2024-05-29", "close": 26.9847, "volume": 66720.0}, {"date": "2024-05-30", "close": 27.4, "volume": 70712.0}, {"date": "2024-05-31", "close": 27.7396, "volume": 29772.0}, {"date": "2024-06-03", "close": 27.6412, "volume": 32061.0}, {"date": "2024-06-04", "close": 27.8894, "volume": 48011.0}, {"date": "2024-06-05", "close": 27.8707, "volume": 50439.0}, {"date": "2024-06-06", "close": 27.89, "volume": 55219.0}, {"date": "2024-06-07", "close": 27.5, "volume": 51936.0}, {"date": "2024-06-10", "close": 27.5592, "volume": 39125.0}, {"date": "2024-06-11", "close": 27.4847, "volume": 27302.0}, {"date": "2024-06-12", "close": 27.6347, "volume": 92557.0}, {"date": "2024-06-13", "close": 27.685, "volume": 41635.0}, {"date": "2024-06-14", "close": 27.58, "volume": 38857.0}, {"date": "2024-06-17", "close": 27.2252, "volume": 41163.0}, {"date": "2024-06-18", "close": 27.25, "volume": 134216.0}, {"date": "2024-06-20", "close": 27.1921, "volume": 66429.0}, {"date": "2024-06-21", "close": 27.212, "volume": 35222.0}, {"date": "2024-06-24", "close": 27.25, "volume": 38391.0}, {"date": "2024-06-25", "close": 27.115, "volume": 50514.0}, {"date": "2024-06-26", "close": 27.1496, "volume": 24304.0}, {"date": "2024-06-27", "close": 27.0614, "volume": 34667.0}, {"date": "2024-06-28", "close": 27.34, "volume": 319078.0}, {"date": "2024-07-01", "close": 27.19, "volume": 49913.0}, {"date": "2024-07-02", "close": 27.3, "volume": 46256.0}, {"date": "2024-07-03", "close": 27.519, "volume": 33704.0}, {"date": "2024-07-05", "close": 27.52, "volume": 33506.0}, {"date": "2024-07-08", "close": 27.74, "volume": 51759.0}, {"date": "2024-07-09", "close": 27.77, "volume": 49980.0}, {"date": "2024-07-10", "close": 27.9441, "volume": 148337.0}, {"date": "2024-07-11", "close": 28.7134, "volume": 94994.0}, {"date": "2024-07-12", "close": 29.0, "volume": 40653.0}, {"date": "2024-07-15", "close": 29.0, "volume": 66993.0}, {"date": "2024-07-16", "close": 29.31, "volume": 62851.0}, {"date": "2024-07-17", "close": 29.13, "volume": 50811.0}, {"date": "2024-07-18", "close": 28.75, "volume": 33217.0}, {"date": "2024-07-19", "close": 28.59, "volume": 54817.0}, {"date": "2024-07-22", "close": 28.7592, "volume": 22958.0}, {"date": "2024-07-23", "close": 28.7787, "volume": 47848.0}, {"date": "2024-07-24", "close": 28.31, "volume": 31242.0}, {"date": "2024-07-25", "close": 28.2205, "volume": 34802.0}, {"date": "2024-07-26", "close": 28.5001, "volume": 30701.0}, {"date": "2024-07-29", "close": 28.56, "volume": 94277.0}, {"date": "2024-07-30", "close": 28.7212, "volume": 35337.0}, {"date": "2024-07-31", "close": 29.0394, "volume": 37325.0}, {"date": "2024-08-01", "close": 29.4323, "volume": 72898.0}, {"date": "2024-08-02", "close": 29.581, "volume": 38510.0}, {"date": "2024-08-05", "close": 28.53, "volume": 47860.0}, {"date": "2024-08-06", "close": 28.89, "volume": 48933.0}, {"date": "2024-08-07", "close": 28.7068, "volume": 79349.0}, {"date": "2024-08-08", "close": 29.101, "volume": 38387.0}, {"date": "2024-08-09", "close": 29.12, "volume": 56697.0}, {"date": "2024-08-12", "close": 29.1096, "volume": 29210.0}, {"date": "2024-08-13", "close": 29.375, "volume": 90337.0}, {"date": "2024-08-14", "close": 29.4338, "volume": 27311.0}, {"date": "2024-08-15", "close": 29.315, "volume": 80061.0}, {"date": "2024-08-16", "close": 29.42, "volume": 92239.0}, {"date": "2024-08-19", "close": 29.6225, "volume": 41283.0}, {"date": "2024-08-20", "close": 29.5598, "volume": 36523.0}, {"date": "2024-08-21", "close": 29.76, "volume": 103589.0}, {"date": "2024-08-22", "close": 29.7668, "volume": 20687.0}, {"date": "2024-08-23", "close": 30.4174, "volume": 31082.0}, {"date": "2024-08-26", "close": 30.38, "volume": 68060.0}, {"date": "2024-08-27", "close": 30.33, "volume": 62123.0}, {"date": "2024-08-28", "close": 30.1, "volume": 28526.0}, {"date": "2024-08-29", "close": 30.05, "volume": 58392.0}, {"date": "2024-08-30", "close": 30.23, "volume": 132443.0}, {"date": "2024-09-03", "close": 30.21, "volume": 50103.0}, {"date": "2024-09-04", "close": 30.37, "volume": 70576.0}, {"date": "2024-09-05", "close": 30.7212, "volume": 45108.0}, {"date": "2024-09-06", "close": 30.56, "volume": 30947.0}, {"date": "2024-09-09", "close": 30.74, "volume": 32948.0}, {"date": "2024-09-10", "close": 31.46, "volume": 1224079.0}, {"date": "2024-09-11", "close": 31.48, "volume": 30987.0}, {"date": "2024-09-12", "close": 31.46, "volume": 34180.0}, {"date": "2024-09-13", "close": 31.72, "volume": 76974.0}, {"date": "2024-09-16", "close": 32.01, "volume": 32108.0}, {"date": "2024-09-17", "close": 31.84, "volume": 61818.0}, {"date": "2024-09-18", "close": 31.57, "volume": 42563.0}, {"date": "2024-09-19", "close": 31.68, "volume": 59207.0}, {"date": "2024-09-20", "close": 31.77, "volume": 34981.0}, {"date": "2024-09-23", "close": 32.19, "volume": 60773.0}, {"date": "2024-09-24", "close": 32.45, "volume": 127086.0}, {"date": "2024-09-25", "close": 32.16, "volume": 106725.0}, {"date": "2024-09-26", "close": 32.025, "volume": 49449.0}, {"date": "2024-09-27", "close": 32.06, "volume": 27708.0}, {"date": "2024-09-30", "close": 32.14, "volume": 97005.0}, {"date": "2024-10-01", "close": 32.2, "volume": 61502.0}, {"date": "2024-10-02", "close": 32.26, "volume": 113353.0}, {"date": "2024-10-03", "close": 31.87, "volume": 35252.0}, {"date": "2024-10-04", "close": 31.79, "volume": 51254.0}, {"date": "2024-10-07", "close": 31.74, "volume": 31808.0}, {"date": "2024-10-08", "close": 31.62, "volume": 39045.0}, {"date": "2024-10-09", "close": 31.65, "volume": 129276.0}, {"date": "2024-10-10", "close": 31.46, "volume": 66633.0}, {"date": "2024-10-11", "close": 31.6238, "volume": 52492.0}, {"date": "2024-10-14", "close": 31.75, "volume": 34868.0}, {"date": "2024-10-15", "close": 32.01, "volume": 38073.0}, {"date": "2024-10-16", "close": 32.18, "volume": 52414.0}, {"date": "2024-10-17", "close": 32.18, "volume": 28108.0}, {"date": "2024-10-18", "close": 32.29, "volume": 13889.0}, {"date": "2024-10-21", "close": 31.9, "volume": 42002.0}, {"date": "2024-10-22", "close": 31.83, "volume": 41544.0}, {"date": "2024-10-23", "close": 31.98, "volume": 49955.0}, {"date": "2024-10-24", "close": 31.966, "volume": 25700.0}, {"date": "2024-10-25", "close": 32.4, "volume": 67967.0}, {"date": "2024-10-28", "close": 32.61, "volume": 41277.0}, {"date": "2024-10-29", "close": 32.14, "volume": 33629.0}, {"date": "2024-10-30", "close": 32.1, "volume": 33516.0}, {"date": "2024-10-31", "close": 31.77, "volume": 42562.0}, {"date": "2024-11-01", "close": 31.24, "volume": 76854.0}, {"date": "2024-11-04", "close": 31.38, "volume": 25040.0}, {"date": "2024-11-05", "close": 31.78, "volume": 47328.0}, {"date": "2024-11-06", "close": 30.59, "volume": 229112.0}, {"date": "2024-11-07", "close": 31.07, "volume": 38870.0}, {"date": "2024-11-08", "close": 31.29, "volume": 67730.0}, {"date": "2024-11-11", "close": 31.2, "volume": 44174.0}, {"date": "2024-11-12", "close": 30.68, "volume": 120216.0}, {"date": "2024-11-13", "close": 30.6, "volume": 85797.0}, {"date": "2024-11-14", "close": 30.56, "volume": 38424.0}, {"date": "2024-11-15", "close": 30.52, "volume": 71202.0}, {"date": "2024-11-18", "close": 30.94, "volume": 33033.0}, {"date": "2024-11-19", "close": 30.93, "volume": 26916.0}, {"date": "2024-11-20", "close": 30.76, "volume": 80175.0}, {"date": "2024-11-21", "close": 30.92, "volume": 39563.0}, {"date": "2024-11-22", "close": 31.16, "volume": 31927.0}, {"date": "2024-11-25", "close": 31.78, "volume": 36448.0}, {"date": "2024-11-26", "close": 31.76, "volume": 112415.0}, {"date": "2024-11-27", "close": 32.02, "volume": 31448.0}, {"date": "2024-11-29", "close": 32.08, "volume": 10614.0}, {"date": "2024-12-02", "close": 31.81, "volume": 89293.0}, {"date": "2024-12-03", "close": 31.68, "volume": 36982.0}, {"date": "2024-12-04", "close": 31.67, "volume": 33316.0}, {"date": "2024-12-05", "close": 31.85, "volume": 62347.0}, {"date": "2024-12-06", "close": 31.98, "volume": 32747.0}, {"date": "2024-12-09", "close": 31.8, "volume": 116204.0}, {"date": "2024-12-10", "close": 31.2, "volume": 28095.0}, {"date": "2024-12-11", "close": 31.32, "volume": 38686.0}, {"date": "2024-12-12", "close": 31.185, "volume": 108971.0}, {"date": "2024-12-13", "close": 31.02, "volume": 45770.0}, {"date": "2024-12-16", "close": 30.76, "volume": 69555.0}, {"date": "2024-12-17", "close": 30.645, "volume": 64596.0}, {"date": "2024-12-18", "close": 29.54, "volume": 79648.0}, {"date": "2024-12-19", "close": 29.34, "volume": 116349.0}, {"date": "2024-12-20", "close": 29.66, "volume": 146823.0}, {"date": "2024-12-23", "close": 29.68, "volume": 124282.0}, {"date": "2024-12-24", "close": 29.86, "volume": 37696.0}, {"date": "2024-12-26", "close": 29.88, "volume": 53985.0}, {"date": "2024-12-27", "close": 29.82, "volume": 33358.0}, {"date": "2024-12-30", "close": 29.801, "volume": 61808.0}, {"date": "2024-12-31", "close": 29.98, "volume": 53323.0}, {"date": "2025-01-02", "close": 29.87, "volume": 111446.0}, {"date": "2025-01-03", "close": 30.21, "volume": 37058.0}, {"date": "2025-01-06", "close": 30.09, "volume": 39413.0}, {"date": "2025-01-07", "close": 29.9, "volume": 63789.0}, {"date": "2025-01-08", "close": 30.13, "volume": 66407.0}, {"date": "2025-01-10", "close": 29.09, "volume": 147891.0}, {"date": "2025-01-13", "close": 28.69, "volume": 119021.0}, {"date": "2025-01-14", "close": 28.9, "volume": 43285.0}, {"date": "2025-01-15", "close": 29.24, "volume": 247103.0}, {"date": "2025-01-16", "close": 30.04, "volume": 137305.0}, {"date": "2025-01-17", "close": 30.22, "volume": 66042.0}, {"date": "2025-01-21", "close": 30.669, "volume": 77174.0}, {"date": "2025-01-22", "close": 30.06, "volume": 58920.0}, {"date": "2025-01-23", "close": 30.385, "volume": 51610.0}, {"date": "2025-01-24", "close": 30.47, "volume": 93271.0}, {"date": "2025-01-27", "close": 29.785, "volume": 104763.0}, {"date": "2025-01-28", "close": 29.45, "volume": 41715.0}, {"date": "2025-01-29", "close": 29.24, "volume": 41623.0}, {"date": "2025-01-30", "close": 29.6, "volume": 28462.0}, {"date": "2025-01-31", "close": 29.38, "volume": 152590.0}, {"date": "2025-02-03", "close": 29.4576, "volume": 54546.0}, {"date": "2025-02-04", "close": 29.66, "volume": 60496.0}, {"date": "2025-02-05", "close": 30.09, "volume": 49073.0}, {"date": "2025-02-06", "close": 30.3, "volume": 34124.0}, {"date": "2025-02-07", "close": 30.17, "volume": 42635.0}, {"date": "2025-02-10", "close": 30.36, "volume": 32404.0}, {"date": "2025-02-11", "close": 30.91, "volume": 46463.0}, {"date": "2025-02-12", "close": 30.6606, "volume": 59381.0}, {"date": "2025-02-13", "close": 30.82, "volume": 50675.0}, {"date": "2025-02-14", "close": 30.96, "volume": 26140.0}, {"date": "2025-02-18", "close": 31.07, "volume": 38540.0}, {"date": "2025-02-19", "close": 31.2, "volume": 42327.0}, {"date": "2025-02-20", "close": 31.94, "volume": 81275.0}, {"date": "2025-02-21", "close": 31.4, "volume": 61220.0}, {"date": "2025-02-24", "close": 30.94, "volume": 53898.0}, {"date": "2025-02-25", "close": 31.11, "volume": 48769.0}, {"date": "2025-02-26", "close": 31.06, "volume": 53617.0}, {"date": "2025-02-27", "close": 31.01, "volume": 36494.0}, {"date": "2025-02-28", "close": 31.07, "volume": 22435.0}, {"date": "2025-03-03", "close": 30.73, "volume": 31881.0}, {"date": "2025-03-04", "close": 31.11, "volume": 62885.0}, {"date": "2025-03-05", "close": 31.5186, "volume": 55726.0}, {"date": "2025-03-06", "close": 30.52, "volume": 70000.0}, {"date": "2025-03-07", "close": 30.7, "volume": 51711.0}, {"date": "2025-03-10", "close": 30.295, "volume": 32908.0}, {"date": "2025-03-11", "close": 30.45, "volume": 47171.0}, {"date": "2025-03-12", "close": 30.39, "volume": 224248.0}, {"date": "2025-03-13", "close": 30.02, "volume": 48548.0}, {"date": "2025-03-14", "close": 30.64, "volume": 58003.0}, {"date": "2025-03-17", "close": 31.1, "volume": 44425.0}, {"date": "2025-03-18", "close": 30.73, "volume": 21079.0}, {"date": "2025-03-19", "close": 30.45, "volume": 31427.0}, {"date": "2025-03-20", "close": 30.22, "volume": 34728.0}, {"date": "2025-03-21", "close": 30.03, "volume": 32800.0}, {"date": "2025-03-24", "close": 30.26, "volume": 25666.0}, {"date": "2025-03-25", "close": 29.85, "volume": 51339.0}, {"date": "2025-03-26", "close": 29.76, "volume": 26728.0}, {"date": "2025-03-27", "close": 29.58, "volume": 37526.0}, {"date": "2025-03-28", "close": 29.27, "volume": 58919.0}, {"date": "2025-03-31", "close": 29.35, "volume": 78543.0}, {"date": "2025-04-01", "close": 29.52, "volume": 26232.0}, {"date": "2025-04-02", "close": 29.79, "volume": 26303.0}, {"date": "2025-04-03", "close": 29.42, "volume": 61883.0}, {"date": "2025-04-04", "close": 27.94, "volume": 148167.0}, {"date": "2025-04-07", "close": 27.16, "volume": 115152.0}, {"date": "2025-04-08", "close": 26.53, "volume": 95565.0}, {"date": "2025-04-09", "close": 28.18, "volume": 114634.0}, {"date": "2025-04-10", "close": 27.68, "volume": 36044.0}, {"date": "2025-04-11", "close": 28.2, "volume": 33470.0}, {"date": "2025-04-14", "close": 28.6, "volume": 32999.0}, {"date": "2025-04-15", "close": 28.77, "volume": 31484.0}, {"date": "2025-04-16", "close": 28.74, "volume": 45675.0}, {"date": "2025-04-17", "close": 29.24, "volume": 21903.0}, {"date": "2025-04-21", "close": 28.76, "volume": 38208.0}, {"date": "2025-04-22", "close": 29.17, "volume": 40045.0}, {"date": "2025-04-23", "close": 29.06, "volume": 88865.0}, {"date": "2025-04-24", "close": 29.35, "volume": 30329.0}, {"date": "2025-04-25", "close": 29.69, "volume": 44329.0}, {"date": "2025-04-28", "close": 29.78, "volume": 18895.0}, {"date": "2025-04-29", "close": 30.31, "volume": 1142398.0}, {"date": "2025-04-30", "close": 30.8, "volume": 99898.0}, {"date": "2025-05-01", "close": 30.95, "volume": 53816.0}, {"date": "2025-05-02", "close": 31.47, "volume": 34100.0}, {"date": "2025-05-05", "close": 31.74, "volume": 43104.0}, {"date": "2025-05-06", "close": 31.77, "volume": 65224.0}, {"date": "2025-05-07", "close": 31.39, "volume": 56836.0}, {"date": "2025-05-08", "close": 31.05, "volume": 34407.0}, {"date": "2025-05-09", "close": 31.19, "volume": 38856.0}, {"date": "2025-05-12", "close": 31.05, "volume": 54860.0}, {"date": "2025-05-13", "close": 30.77, "volume": 31039.0}, {"date": "2025-05-14", "close": 30.68, "volume": 35184.0}, {"date": "2025-05-15", "close": 31.175, "volume": 69135.0}, {"date": "2025-05-16", "close": 31.4633, "volume": 22845.0}, {"date": "2025-05-19", "close": 31.56, "volume": 25063.0}, {"date": "2025-05-20", "close": 31.5204, "volume": 26113.0}, {"date": "2025-05-21", "close": 31.29, "volume": 32083.0}, {"date": "2025-05-22", "close": 31.1, "volume": 57498.0}, {"date": "2025-05-23", "close": 31.15, "volume": 36290.0}, {"date": "2025-05-27", "close": 31.4679, "volume": 31603.0}, {"date": "2025-05-28", "close": 31.12, "volume": 45375.0}, {"date": "2025-05-29", "close": 31.43, "volume": 35097.0}, {"date": "2025-05-30", "close": 31.3656, "volume": 18799.0}, {"date": "2025-06-02", "close": 31.5, "volume": 31250.0}, {"date": "2025-06-03", "close": 31.57, "volume": 34276.0}, {"date": "2025-06-04", "close": 31.813, "volume": 27048.0}, {"date": "2025-06-05", "close": 31.75, "volume": 20573.0}, {"date": "2025-06-06", "close": 31.62, "volume": 19949.0}, {"date": "2025-06-09", "close": 31.74, "volume": 42833.0}, {"date": "2025-06-10", "close": 31.99, "volume": 40228.0}, {"date": "2025-06-11", "close": 31.89, "volume": 48051.0}, {"date": "2025-06-12", "close": 32.04, "volume": 22892.0}, {"date": "2025-06-13", "close": 31.71, "volume": 33175.0}, {"date": "2025-06-16", "close": 31.96, "volume": 42419.0}, {"date": "2025-06-17", "close": 31.85, "volume": 58757.0}, {"date": "2025-06-18", "close": 31.9, "volume": 31884.0}, {"date": "2025-06-20", "close": 31.94, "volume": 27212.0}, {"date": "2025-06-23", "close": 32.53, "volume": 30405.0}, {"date": "2025-06-24", "close": 32.81, "volume": 35881.0}, {"date": "2025-06-25", "close": 31.96, "volume": 32488.0}, {"date": "2025-06-26", "close": 31.55, "volume": 49930.0}, {"date": "2025-06-27", "close": 32.03, "volume": 43197.0}, {"date": "2025-06-30", "close": 32.32, "volume": 44045.0}, {"date": "2025-07-01", "close": 32.316, "volume": 36978.0}, {"date": "2025-07-02", "close": 32.4399, "volume": 27684.0}, {"date": "2025-07-03", "close": 32.5889, "volume": 15701.0}, {"date": "2025-07-07", "close": 32.15, "volume": 50596.0}, {"date": "2025-07-08", "close": 32.0, "volume": 39130.0}, {"date": "2025-07-09", "close": 32.1, "volume": 38294.0}, {"date": "2025-07-10", "close": 31.96, "volume": 34541.0}, {"date": "2025-07-11", "close": 31.88, "volume": 27368.0}, {"date": "2025-07-14", "close": 32.235, "volume": 38006.0}, {"date": "2025-07-15", "close": 32.31, "volume": 39012.0}, {"date": "2025-07-16", "close": 32.673, "volume": 54333.0}, {"date": "2025-07-17", "close": 32.93, "volume": 90759.0}, {"date": "2025-07-18", "close": 33.0731, "volume": 46944.0}, {"date": "2025-07-21", "close": 33.03, "volume": 111678.0}, {"date": "2025-07-22", "close": 33.54, "volume": 75729.0}, {"date": "2025-07-23", "close": 33.6188, "volume": 37464.0}, {"date": "2025-07-24", "close": 33.23, "volume": 82384.0}, {"date": "2025-07-25", "close": 33.17, "volume": 25140.0}, {"date": "2025-07-28", "close": 32.65, "volume": 58769.0}, {"date": "2025-07-29", "close": 32.45, "volume": 26691.0}, {"date": "2025-07-30", "close": 32.003, "volume": 36722.0}, {"date": "2025-07-31", "close": 31.85, "volume": 71345.0}, {"date": "2025-08-01", "close": 31.62, "volume": 39011.0}, {"date": "2025-08-04", "close": 31.84, "volume": 28216.0}, {"date": "2025-08-05", "close": 31.71, "volume": 40944.0}, {"date": "2025-08-06", "close": 31.4983, "volume": 36437.0}, {"date": "2025-08-07", "close": 31.67, "volume": 31058.0}, {"date": "2025-08-08", "close": 31.414, "volume": 35773.0}, {"date": "2025-08-11", "close": 31.47, "volume": 28408.0}, {"date": "2025-08-12", "close": 31.49, "volume": 264019.0}, {"date": "2025-08-13", "close": 31.56, "volume": 61404.0}, {"date": "2025-08-14", "close": 31.06, "volume": 49491.0}, {"date": "2025-08-15", "close": 31.19, "volume": 52933.0}, {"date": "2025-08-18", "close": 31.03, "volume": 38277.0}, {"date": "2025-08-19", "close": 31.12, "volume": 34144.0}, {"date": "2025-08-20", "close": 31.37, "volume": 28161.0}, {"date": "2025-08-21", "close": 31.0407, "volume": 69937.0}, {"date": "2025-08-22", "close": 31.75, "volume": 65136.0}, {"date": "2025-08-25", "close": 31.54, "volume": 28128.0}, {"date": "2025-08-26", "close": 31.41, "volume": 50633.0}, {"date": "2025-08-27", "close": 31.39, "volume": 58685.0}, {"date": "2025-08-28", "close": 31.46, "volume": 31488.0}, {"date": "2025-08-29", "close": 31.635, "volume": 23404.0}, {"date": "2025-09-02", "close": 30.94, "volume": 431019.0}, {"date": "2025-09-03", "close": 30.675, "volume": 45201.0}, {"date": "2025-09-04", "close": 30.395, "volume": 91792.0}, {"date": "2025-09-05", "close": 30.76, "volume": 77007.0}, {"date": "2025-09-08", "close": 30.4, "volume": 68345.0}, {"date": "2025-09-09", "close": 30.69, "volume": 60819.0}, {"date": "2025-09-10", "close": 30.87, "volume": 63573.0}, {"date": "2025-09-11", "close": 31.77, "volume": 48841.0}, {"date": "2025-09-12", "close": 31.5905, "volume": 43433.0}, {"date": "2025-09-15", "close": 31.72, "volume": 69319.0}, {"date": "2025-09-16", "close": 31.605, "volume": 55137.0}, {"date": "2025-09-17", "close": 31.8149, "volume": 46394.0}, {"date": "2025-09-18", "close": 31.9, "volume": 22430.0}, {"date": "2025-09-19", "close": 31.72, "volume": 29578.0}, {"date": "2025-09-22", "close": 31.989, "volume": 42125.0}, {"date": "2025-09-23", "close": 31.87, "volume": 51391.0}, {"date": "2025-09-24", "close": 31.69, "volume": 32980.0}, {"date": "2025-09-25", "close": 31.5677, "volume": 24380.0}, {"date": "2025-09-26", "close": 31.7, "volume": 28352.0}, {"date": "2025-09-29", "close": 31.63, "volume": 27722.0}, {"date": "2025-09-30", "close": 31.68, "volume": 27047.0}, {"date": "2025-10-01", "close": 31.79, "volume": 31379.0}, {"date": "2025-10-02", "close": 31.9, "volume": 27575.0}, {"date": "2025-10-03", "close": 31.88, "volume": 47244.0}, {"date": "2025-10-06", "close": 31.8459, "volume": 41686.0}, {"date": "2025-10-07", "close": 31.57, "volume": 51411.0}, {"date": "2025-10-08", "close": 31.585, "volume": 66421.0}, {"date": "2025-10-09", "close": 31.561, "volume": 46807.0}, {"date": "2025-10-10", "close": 30.9, "volume": 54984.0}, {"date": "2025-10-13", "close": 31.0626, "volume": 36059.0}, {"date": "2025-10-14", "close": 31.42, "volume": 57018.0}, {"date": "2025-10-15", "close": 31.7197, "volume": 46341.0}, {"date": "2025-10-16", "close": 31.5792, "volume": 38453.0}, {"date": "2025-10-17", "close": 31.5, "volume": 45855.0}, {"date": "2025-10-20", "close": 31.7308, "volume": 39894.0}, {"date": "2025-10-21", "close": 31.64, "volume": 96013.0}, {"date": "2025-10-22", "close": 31.5078, "volume": 30645.0}, {"date": "2025-10-23", "close": 31.8, "volume": 28047.0}, {"date": "2025-10-24", "close": 32.04, "volume": 30470.0}, {"date": "2025-10-27", "close": 32.125, "volume": 46203.0}, {"date": "2025-10-28", "close": 31.4976, "volume": 27382.0}, {"date": "2025-10-29", "close": 31.0363, "volume": 38750.0}, {"date": "2025-10-30", "close": 31.1037, "volume": 74114.0}, {"date": "2025-10-31", "close": 31.1751, "volume": 55439.0}, {"date": "2025-11-03", "close": 30.9855, "volume": 25878.0}, {"date": "2025-11-04", "close": 30.8255, "volume": 36127.0}, {"date": "2025-11-05", "close": 30.71, "volume": 161485.0}, {"date": "2025-11-06", "close": 30.45, "volume": 46640.0}, {"date": "2025-11-07", "close": 30.46, "volume": 232088.0}, {"date": "2025-11-10", "close": 30.609, "volume": 79179.0}, {"date": "2025-11-11", "close": 30.56, "volume": 120615.0}, {"date": "2025-11-12", "close": 30.0643, "volume": 43066.0}, {"date": "2025-11-13", "close": 29.22, "volume": 110533.0}, {"date": "2025-11-14", "close": 29.25, "volume": 69440.0}, {"date": "2025-11-17", "close": 28.96, "volume": 78882.0}, {"date": "2025-11-18", "close": 28.94, "volume": 40076.0}, {"date": "2025-11-19", "close": 28.77, "volume": 69098.0}, {"date": "2025-11-20", "close": 28.56, "volume": 81875.0}, {"date": "2025-11-21", "close": 28.74, "volume": 309675.0}, {"date": "2025-11-24", "close": 28.98, "volume": 68514.0}, {"date": "2025-11-25", "close": 28.96, "volume": 206176.0}, {"date": "2025-11-26", "close": 29.1691, "volume": 73855.0}, {"date": "2025-11-28", "close": 29.305, "volume": 35428.0}, {"date": "2025-12-01", "close": 28.81, "volume": 59160.0}, {"date": "2025-12-02", "close": 28.687, "volume": 92501.0}, {"date": "2025-12-03", "close": 28.85, "volume": 109091.0}, {"date": "2025-12-04", "close": 28.99, "volume": 653519.0}, {"date": "2025-12-05", "close": 29.55, "volume": 163670.0}, {"date": "2025-12-08", "close": 29.685, "volume": 60523.0}, {"date": "2025-12-09", "close": 29.6061, "volume": 58817.0}, {"date": "2025-12-10", "close": 29.53, "volume": 62572.0}, {"date": "2025-12-11", "close": 29.82, "volume": 41526.0}, {"date": "2025-12-12", "close": 29.41, "volume": 81258.0}, {"date": "2025-12-15", "close": 29.35, "volume": 72031.0}, {"date": "2025-12-16", "close": 29.02, "volume": 81013.0}, {"date": "2025-12-17", "close": 28.725, "volume": 80617.0}, {"date": "2025-12-18", "close": 28.535, "volume": 199560.0}, {"date": "2025-12-19", "close": 28.6803, "volume": 81300.0}, {"date": "2025-12-22", "close": 28.96, "volume": 88594.0}, {"date": "2025-12-23", "close": 29.05, "volume": 196779.0}, {"date": "2025-12-24", "close": 29.125, "volume": 16859.0}, {"date": "2025-12-26", "close": 29.145, "volume": 69992.0}, {"date": "2025-12-29", "close": 29.19, "volume": 86001.0}, {"date": "2025-12-30", "close": 28.82, "volume": 93944.0}, {"date": "2025-12-31", "close": 28.64, "volume": 94521.0}, {"date": "2026-01-02", "close": 29.02, "volume": 54950.0}, {"date": "2026-01-05", "close": 29.39, "volume": 100861.0}, {"date": "2026-01-06", "close": 29.58, "volume": 158333.0}, {"date": "2026-01-07", "close": 29.22, "volume": 44946.0}, {"date": "2026-01-08", "close": 29.19, "volume": 60455.0}, {"date": "2026-01-09", "close": 29.62, "volume": 52169.0}, {"date": "2026-01-12", "close": 29.9057, "volume": 75396.0}, {"date": "2026-01-13", "close": 30.1096, "volume": 45847.0}, {"date": "2026-01-14", "close": 30.3237, "volume": 89405.0}, {"date": "2026-01-15", "close": 30.585, "volume": 2078317.0}, {"date": "2026-01-16", "close": 30.85, "volume": 93222.0}, {"date": "2026-01-20", "close": 30.2985, "volume": 166005.0}, {"date": "2026-01-21", "close": 30.6, "volume": 78988.0}, {"date": "2026-01-22", "close": 30.595, "volume": 60019.0}, {"date": "2026-01-23", "close": 30.7364, "volume": 55947.0}, {"date": "2026-01-26", "close": 30.85, "volume": 70458.0}, {"date": "2026-01-27", "close": 31.139, "volume": 76612.0}, {"date": "2026-01-28", "close": 31.3, "volume": 84160.0}, {"date": "2026-01-29", "close": 31.45, "volume": 67931.0}, {"date": "2026-01-30", "close": 30.835, "volume": 56034.0}, {"date": "2026-02-02", "close": 30.49, "volume": 126339.0}, {"date": "2026-02-03", "close": 30.589, "volume": 148331.0}, {"date": "2026-02-04", "close": 30.56, "volume": 63532.0}, {"date": "2026-02-05", "close": 30.05, "volume": 97968.0}, {"date": "2026-02-06", "close": 31.1, "volume": 108651.0}, {"date": "2026-02-09", "close": 31.56, "volume": 113470.0}, {"date": "2026-02-10", "close": 31.72, "volume": 52145.0}, {"date": "2026-02-11", "close": 31.95, "volume": 42734.0}, {"date": "2026-02-12", "close": 32.93, "volume": 161507.0}, {"date": "2026-02-13", "close": 33.29, "volume": 662407.0}, {"date": "2026-02-17", "close": 33.28, "volume": 114432.0}, {"date": "2026-02-18", "close": 32.78, "volume": 74984.0}, {"date": "2026-02-19", "close": 32.8, "volume": 51917.0}, {"date": "2026-02-20", "close": 33.09, "volume": 91282.0}, {"date": "2026-02-23", "close": 33.085, "volume": 48926.0}, {"date": "2026-02-24", "close": 33.49, "volume": 66572.0}, {"date": "2026-02-25", "close": 33.5, "volume": 79439.0}, {"date": "2026-02-26", "close": 33.29, "volume": 88680.0}, {"date": "2026-02-27", "close": 33.645, "volume": 80778.0}, {"date": "2026-03-02", "close": 33.6, "volume": 61595.0}, {"date": "2026-03-03", "close": 32.86, "volume": 74962.0}, {"date": "2026-03-04", "close": 33.03, "volume": 86574.0}, {"date": "2026-03-05", "close": 32.26, "volume": 86193.0}, {"date": "2026-03-06", "close": 32.02, "volume": 89966.0}, {"date": "2026-03-09", "close": 32.36, "volume": 89483.0}, {"date": "2026-03-10", "close": 32.48, "volume": 452007.0}, {"date": "2026-03-11", "close": 32.46, "volume": 92395.0}, {"date": "2026-03-12", "close": 32.18, "volume": 42488.0}, {"date": "2026-03-13", "close": 32.2387, "volume": 37572.0}, {"date": "2026-03-16", "close": 32.57, "volume": 65328.0}, {"date": "2026-03-17", "close": 32.59, "volume": 67033.0}, {"date": "2026-03-18", "close": 32.21, "volume": 46906.0}, {"date": "2026-03-19", "close": 32.09, "volume": 42196.0}, {"date": "2026-03-20", "close": 31.08, "volume": 48442.0}, {"date": "2026-03-23", "close": 31.33, "volume": 61673.0}, {"date": "2026-03-24", "close": 31.0, "volume": 82048.0}, {"date": "2026-03-25", "close": 31.135, "volume": 102134.0}, {"date": "2026-03-26", "close": 30.61, "volume": 30526.0}, {"date": "2026-03-27", "close": 30.4984, "volume": 56222.0}, {"date": "2026-03-30", "close": 30.32, "volume": 80790.0}, {"date": "2026-03-31", "close": 31.22, "volume": 58205.0}, {"date": "2026-04-01", "close": 31.48, "volume": 26276.0}, {"date": "2026-04-02", "close": 31.95, "volume": 33105.0}, {"date": "2026-04-06", "close": 32.25, "volume": 61993.0}, {"date": "2026-04-07", "close": 32.2, "volume": 83136.0}, {"date": "2026-04-08", "close": 33.1744, "volume": 62704.0}, {"date": "2026-04-09", "close": 33.47, "volume": 333343.0}, {"date": "2026-04-10", "close": 33.477, "volume": 74605.0}, {"date": "2026-04-13", "close": 33.9, "volume": 59769.0}, {"date": "2026-04-14", "close": 34.15, "volume": 122631.0}, {"date": "2026-04-15", "close": 34.19, "volume": 67636.0}, {"date": "2026-04-16", "close": 34.76, "volume": 48794.0}, {"date": "2026-04-17", "close": 35.31, "volume": 40386.0}, {"date": "2026-04-20", "close": 35.31, "volume": null}, {"date": "2026-04-21", "close": 34.4, "volume": 63682.0}, {"date": "2026-04-22", "close": 34.98, "volume": 38367.0}, {"date": "2026-04-23", "close": 35.25, "volume": 115490.0}, {"date": "2026-04-24", "close": 35.15, "volume": 40044.0}, {"date": "2026-04-27", "close": 34.73, "volume": 139919.0}, {"date": "2026-04-28", "close": 34.5, "volume": 300761.0}, {"date": "2026-04-29", "close": 34.31, "volume": 298390.0}, {"date": "2026-04-30", "close": 35.22, "volume": 98990.0}, {"date": "2026-05-01", "close": 35.25, "volume": 40009.0}, {"date": "2026-05-04", "close": 35.02, "volume": 60498.0}, {"date": "2026-05-05", "close": 34.98, "volume": 66227.0}, {"date": "2026-05-06", "close": 35.74, "volume": 72625.0}, {"date": "2026-05-07", "close": 35.06, "volume": 205618.0}, {"date": "2026-05-08", "close": 34.97, "volume": 106335.0}, {"date": "2026-05-11", "close": 35.36, "volume": 130350.0}, {"date": "2026-05-12", "close": 34.98, "volume": 78895.0}, {"date": "2026-05-13", "close": 34.72, "volume": 72083.0}, {"date": "2026-05-14", "close": 34.58, "volume": 55106.0}, {"date": "2026-05-15", "close": 33.7, "volume": 75244.0}, {"date": "2026-05-18", "close": 33.79, "volume": 95848.0}, {"date": "2026-05-19", "close": 33.62, "volume": 111412.0}, {"date": "2026-05-20", "close": 34.02, "volume": 125373.0}, {"date": "2026-05-21", "close": 34.37, "volume": 50734.0}, {"date": "2026-05-22", "close": 34.35, "volume": 35895.0}, {"date": "2026-05-26", "close": 34.82, "volume": 96873.0}, {"date": "2026-05-27", "close": 34.61, "volume": 127723.0}, {"date": "2026-05-28", "close": 34.83, "volume": 60597.0}, {"date": "2026-05-29", "close": 34.73, "volume": 110751.0}, {"date": "2026-06-01", "close": 34.36, "volume": 54929.0}, {"date": "2026-06-02", "close": 34.68, "volume": 142276.0}, {"date": "2026-06-03", "close": 34.06, "volume": 53580.0}, {"date": "2026-06-04", "close": 34.84, "volume": 68425.0}, {"date": "2026-06-05", "close": 33.81, "volume": 54592.0}, {"date": "2026-06-08", "close": 33.51, "volume": 168995.0}, {"date": "2026-06-09", "close": 33.56, "volume": 82383.0}, {"date": "2026-06-10", "close": 33.09, "volume": 47807.0}, {"date": "2026-06-11", "close": 33.52, "volume": 49830.0}, {"date": "2026-06-12", "close": 33.66, "volume": 44391.0}, {"date": "2026-06-15", "close": 33.8, "volume": 64295.0}, {"date": "2026-06-16", "close": 33.93, "volume": 37760.0}, {"date": "2026-06-17", "close": 33.6, "volume": 33977.0}, {"date": "2026-06-18", "close": 33.54, "volume": 37469.0}, {"date": "2026-06-22", "close": 33.81, "volume": 131344.0}, {"date": "2026-06-23", "close": 33.47, "volume": 75544.0}, {"date": "2026-06-24", "close": 32.9195, "volume": 100397.0}, {"date": "2026-06-25", "close": 32.5, "volume": 53578.0}, {"date": "2026-06-26", "close": 32.6, "volume": 42816.0}, {"date": "2026-06-29", "close": 32.48, "volume": 167727.0}, {"date": "2026-06-30", "close": 31.77, "volume": 169691.0}, {"date": "2026-07-01", "close": 31.52, "volume": 59406.0}, {"date": "2026-07-02", "close": 31.13, "volume": 173523.0}, {"date": "2026-07-06", "close": 31.03, "volume": 55387.0}, {"date": "2026-07-07", "close": 30.89, "volume": 139300.0}, {"date": "2026-07-08", "close": 30.79, "volume": 84569.0}, {"date": "2026-07-09", "close": 31.1, "volume": 85941.0}, {"date": "2026-07-10", "close": 31.43, "volume": 64251.0}, {"date": "2026-07-13", "close": 30.97, "volume": 40292.0}, {"date": "2026-07-14", "close": 30.86, "volume": 53431.0}, {"date": "2026-07-15", "close": 30.87, "volume": 54998.0}, {"date": "2026-07-16", "close": 30.32, "volume": 59941.0}, {"date": "2026-07-17", "close": 30.35, "volume": 96421.0}, {"date": "2026-07-20", "close": 30.31, "volume": 30364.0}, {"date": "2026-07-21", "close": 30.64, "volume": 52599.0}, {"date": "2026-07-22", "close": 30.85, "volume": 29511.0}, {"date": "2026-07-23", "close": 30.8071, "volume": 37434.0}, {"date": "2026-07-24", "close": 31.47, "volume": 42377.0}, {"date": "2026-07-27", "close": 31.17, "volume": 64287.0}, {"date": "2026-07-28", "close": 30.94, "volume": 63489.0}, {"date": "2026-07-29", "close": 30.55, "volume": 156695.0}, {"date": "2026-07-30", "close": 31.2, "volume": 97397.0}, {"date": "2026-07-31", "close": 30.87, "volume": 34538.0}, {"date": "2026-08-03", "close": 31.2, "volume": 89217.0}, {"date": "2026-08-04", "close": 31.93, "volume": 84754.0}, {"date": "2026-08-05", "close": 31.53, "volume": 192372.0}, {"date": "2026-08-06", "close": 31.4888, "volume": 40036.0}, {"date": "2026-08-07", "close": 31.79, "volume": 22559.0}, {"date": "2026-08-10", "close": 31.4554, "volume": 72931.0}, {"date": "2026-08-11", "close": 31.6942, "volume": 55291.0}, {"date": "2026-08-12", "close": 32.1258, "volume": 52030.0}, {"date": "2026-08-13", "close": 32.39, "volume": 32620.0}, {"date": "2026-08-14", "close": 32.57, "volume": 51973.0}, {"date": "2026-08-17", "close": 32.3118, "volume": 84482.0}, {"date": "2026-08-18", "close": 31.67, "volume": 47614.0}, {"date": "2026-08-19", "close": 31.7199, "volume": 51359.0}, {"date": "2026-08-20", "close": 31.66, "volume": 24653.0}, {"date": "2026-08-21", "close": 31.68, "volume": 1002005.0}, {"date": "2026-08-24", "close": 31.45, "volume": 919713.0}, {"date": "2026-08-25", "close": 32.04, "volume": 77220.0}, {"date": "2026-08-26", "close": 31.92, "volume": 23927.0}, {"date": "2026-08-27", "close": 31.91, "volume": 62559.0}, {"date": "2026-08-28", "close": 31.22, "volume": 77894.0}, {"date": "2026-08-31", "close": 31.17, "volume": 67219.0}, {"date": "2026-09-01", "close": 30.63, "volume": 40039.0}, {"date": "2026-09-02", "close": 30.54, "volume": 37707.0}, {"date": "2026-09-03", "close": 30.4841, "volume": 42867.0}, {"date": "2026-09-04", "close": 30.58, "volume": 59672.0}, {"date": "2026-09-08", "close": 30.93, "volume": 51295.0}, {"date": "2026-09-09", "close": 30.72, "volume": 27147.0}, {"date": "2026-09-10", "close": 30.03, "volume": 61796.0}, {"date": "2026-09-11", "close": 30.3127, "volume": 36848.0}, {"date": "2026-09-14", "close": 29.38, "volume": 79684.0}, {"date": "2026-09-15", "close": 29.42, "volume": 54329.0}, {"date": "2026-09-16", "close": 29.4, "volume": 77235.0}, {"date": "2026-09-17", "close": 29.81, "volume": 224116.0}, {"date": "2026-09-18", "close": 29.56, "volume": 44274.0}, {"date": "2026-09-21", "close": 30.13, "volume": 46040.0}, {"date": "2026-09-22", "close": 30.18, "volume": 38974.0}, {"date": "2026-09-23", "close": 29.5157, "volume": 35650.0}, {"date": "2026-09-24", "close": 29.1621, "volume": 35092.0}, {"date": "2026-09-25", "close": 28.9973, "volume": 62343.0}, {"date": "2026-09-28", "close": 28.65, "volume": 40451.0}, {"date": "2026-09-29", "close": 28.52, "volume": 860351.0}, {"date": "2026-09-30", "close": 28.33, "volume": 87919.0}, {"date": "2026-10-01", "close": 28.17, "volume": 112165.0}, {"date": "2026-10-02", "close": 28.28, "volume": 68076.0}, {"date": "2026-10-05", "close": 28.41, "volume": 49711.0}, {"date": "2026-10-06", "close": 29.02, "volume": 59910.0}, {"date": "2026-10-07", "close": 28.72, "volume": 119214.0}, {"date": "2026-10-08", "close": 28.26, "volume": 245562.0}, {"date": "2026-10-09", "close": 29.18, "volume": 81571.0}], "refreshing": true}