{"ticker": "TBT", "overview": {"name": "ProShares UltraShort Lehman 20  Year Treasury", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBT", "has_prices": true, "as_of": "2026-08-07", "last": 37.83, "prev_close": 38.08, "change": -0.25, "change_pct": -0.006565126050420168, "session_volume": 229635.0, "vwap_5": 37.906333950160814, "vwap_20": 37.34549171867157, "vwap_60": 36.35291244412765, "vwap_250": 34.828977800886406, "high_52w": 38.45, "low_52w": 32.27, "avg_volume_20": 292528.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0e79d520ab5e4b3a83ec8a4c4c57538d-0", "src": "CONGRESS", "ticker": "TBT", "cik": "", "company": "ProShares UltraShort Lehman 20 Year Treasury", "company_raw": "ProShares UltraShort 20+ Year Treasury", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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": "On the Hill: Sen. Patrick J Toomey sells TBT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/", "trade_date": "2018-09-25", "timestamp": "2018-09-25", "mins": 4263286}, {"id": "SENATE-0e79d520ab5e4b3a83ec8a4c4c57538d-1", "src": "CONGRESS", "ticker": "TBT", "cik": "", "company": "ProShares UltraShort Lehman 20 Year Treasury", "company_raw": "ProShares UltraShort 20+ Year Treasury", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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": "On the Hill: Sen. Patrick J Toomey sells TBT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/", "trade_date": "2018-09-14", "timestamp": "2018-09-14", "mins": 4279126}], "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. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-09-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e79d520-ab5e-4b3a-83ec-8a4c4c57538d/"}}], "activity": [], "announcements": [], "performance": {"ticker": "TBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.57, "volume": 1602654.0}, {"date": "2016-08-09", "close": 30.98, "volume": 1595646.0}, {"date": "2016-08-10", "close": 30.73, "volume": 1539875.0}, {"date": "2016-08-11", "close": 31.22, "volume": 1376658.0}, {"date": "2016-08-12", "close": 30.7, "volume": 1918514.0}, {"date": "2016-08-15", "close": 31.32, "volume": 1457378.0}, {"date": "2016-08-16", "close": 31.45, "volume": 1660031.0}, {"date": "2016-08-17", "close": 31.07, "volume": 1583828.0}, {"date": "2016-08-18", "close": 30.97, "volume": 1440282.0}, {"date": "2016-08-19", "close": 31.32, "volume": 1951599.0}, {"date": "2016-08-22", "close": 30.8, "volume": 1591624.0}, {"date": "2016-08-23", "close": 30.72, "volume": 1585914.0}, {"date": "2016-08-24", "close": 30.87, "volume": 994821.0}, {"date": "2016-08-25", "close": 31.1, "volume": 1514262.0}, {"date": "2016-08-26", "close": 31.45, "volume": 2970966.0}, {"date": "2016-08-29", "close": 30.59, "volume": 2257827.0}, {"date": "2016-08-30", "close": 30.82, "volume": 1355785.0}, {"date": "2016-08-31", "close": 30.77, "volume": 1229793.0}, {"date": "2016-09-01", "close": 30.68, "volume": 2082839.0}, {"date": "2016-09-02", "close": 31.19, "volume": 2723555.0}, {"date": "2016-09-06", "close": 30.76, "volume": 2452178.0}, {"date": "2016-09-07", "close": 30.77, "volume": 1343568.0}, {"date": "2016-09-08", "close": 31.55, "volume": 3088350.0}, {"date": "2016-09-09", "close": 32.61, "volume": 4936188.0}, {"date": "2016-09-12", "close": 32.58, "volume": 3382774.0}, {"date": "2016-09-13", "close": 33.24, "volume": 4060067.0}, {"date": "2016-09-14", "close": 33.18, "volume": 1888089.0}, {"date": "2016-09-15", "close": 33.47, "volume": 2520281.0}, {"date": "2016-09-16", "close": 32.94, "volume": 1542533.0}, {"date": "2016-09-19", "close": 33.2, "volume": 1238072.0}, {"date": "2016-09-20", "close": 32.92, "volume": 2114421.0}, {"date": "2016-09-21", "close": 32.36, "volume": 3659205.0}, {"date": "2016-09-22", "close": 31.9, "volume": 4306028.0}, {"date": "2016-09-23", "close": 31.96, "volume": 1153096.0}, {"date": "2016-09-26", "close": 31.61, "volume": 2176572.0}, {"date": "2016-09-27", "close": 31.1, "volume": 2296057.0}, {"date": "2016-09-28", "close": 31.19, "volume": 2087788.0}, {"date": "2016-09-29", "close": 31.07, "volume": 2224053.0}, {"date": "2016-09-30", "close": 31.6, "volume": 2199911.0}, {"date": "2016-10-03", "close": 31.82, "volume": 1576922.0}, {"date": "2016-10-04", "close": 32.55, "volume": 3419057.0}, {"date": "2016-10-05", "close": 32.84, "volume": 2958703.0}, {"date": "2016-10-06", "close": 33.17, "volume": 2180388.0}, {"date": "2016-10-07", "close": 33.18, "volume": 2847996.0}, {"date": "2016-10-10", "close": 33.59, "volume": 1303166.0}, {"date": "2016-10-11", "close": 33.68, "volume": 1984900.0}, {"date": "2016-10-12", "close": 33.61, "volume": 1890107.0}, {"date": "2016-10-13", "close": 33.39, "volume": 2996524.0}, {"date": "2016-10-14", "close": 34.31, "volume": 3482028.0}, {"date": "2016-10-17", "close": 33.83, "volume": 1746021.0}, {"date": "2016-10-18", "close": 33.68, "volume": 1891760.0}, {"date": "2016-10-19", "close": 33.58, "volume": 1193982.0}, {"date": "2016-10-20", "close": 33.5, "volume": 1719395.0}, {"date": "2016-10-21", "close": 33.38, "volume": 2647980.0}, {"date": "2016-10-24", "close": 33.69, "volume": 1553421.0}, {"date": "2016-10-25", "close": 33.58, "volume": 1078114.0}, {"date": "2016-10-26", "close": 33.95, "volume": 1306069.0}, {"date": "2016-10-27", "close": 34.71, "volume": 2750422.0}, {"date": "2016-10-28", "close": 34.87, "volume": 1820235.0}, {"date": "2016-10-31", "close": 34.44, "volume": 2001212.0}, {"date": "2016-11-01", "close": 34.48, "volume": 2554852.0}, {"date": "2016-11-02", "close": 34.12, "volume": 2867748.0}, {"date": "2016-11-03", "close": 34.67, "volume": 1446446.0}, {"date": "2016-11-04", "close": 34.05, "volume": 2134159.0}, {"date": "2016-11-07", "close": 34.62, "volume": 1906981.0}, {"date": "2016-11-08", "close": 34.94, "volume": 1790657.0}, {"date": "2016-11-09", "close": 37.81, "volume": 10689410.0}, {"date": "2016-11-10", "close": 38.93, "volume": 7305004.0}, {"date": "2016-11-11", "close": 39.43, "volume": 3796386.0}, {"date": "2016-11-14", "close": 39.85, "volume": 7125539.0}, {"date": "2016-11-15", "close": 39.45, "volume": 4196184.0}, {"date": "2016-11-16", "close": 38.78, "volume": 3646597.0}, {"date": "2016-11-17", "close": 39.92, "volume": 3431424.0}, {"date": "2016-11-18", "close": 40.16, "volume": 6175883.0}, {"date": "2016-11-21", "close": 39.97, "volume": 2437245.0}, {"date": "2016-11-22", "close": 40.03, "volume": 2880489.0}, {"date": "2016-11-23", "close": 40.31, "volume": 4582830.0}, {"date": "2016-11-25", "close": 40.22, "volume": 2883579.0}, {"date": "2016-11-28", "close": 39.61, "volume": 2559450.0}, {"date": "2016-11-29", "close": 39.32, "volume": 2648946.0}, {"date": "2016-11-30", "close": 40.58, "volume": 3883244.0}, {"date": "2016-12-01", "close": 41.34, "volume": 4144518.0}, {"date": "2016-12-02", "close": 40.83, "volume": 3338060.0}, {"date": "2016-12-05", "close": 40.86, "volume": 3368763.0}, {"date": "2016-12-06", "close": 40.89, "volume": 1751531.0}, {"date": "2016-12-07", "close": 40.29, "volume": 2461410.0}, {"date": "2016-12-08", "close": 41.19, "volume": 2542223.0}, {"date": "2016-12-09", "close": 42.21, "volume": 3301557.0}, {"date": "2016-12-12", "close": 42.12, "volume": 3626683.0}, {"date": "2016-12-13", "close": 41.72, "volume": 3808508.0}, {"date": "2016-12-14", "close": 42.66, "volume": 5124917.0}, {"date": "2016-12-15", "close": 42.34, "volume": 4456703.0}, {"date": "2016-12-16", "close": 42.53, "volume": 4396394.0}, {"date": "2016-12-19", "close": 41.55, "volume": 2981676.0}, {"date": "2016-12-20", "close": 41.96, "volume": 1906642.0}, {"date": "2016-12-21", "close": 41.6, "volume": 1690544.0}, {"date": "2016-12-22", "close": 41.78, "volume": 1868454.0}, {"date": "2016-12-23", "close": 41.62, "volume": 1337902.0}, {"date": "2016-12-27", "close": 41.84, "volume": 1744168.0}, {"date": "2016-12-28", "close": 41.29, "volume": 3556602.0}, {"date": "2016-12-29", "close": 40.99, "volume": 1971065.0}, {"date": "2016-12-30", "close": 40.82, "volume": 1353011.0}, {"date": "2017-01-03", "close": 40.46, "volume": 4622649.0}, {"date": "2017-01-04", "close": 40.15, "volume": 1926683.0}, {"date": "2017-01-05", "close": 38.98, "volume": 4864685.0}, {"date": "2017-01-06", "close": 39.67, "volume": 2106331.0}, {"date": "2017-01-09", "close": 38.98, "volume": 2531272.0}, {"date": "2017-01-10", "close": 39.11, "volume": 1958948.0}, {"date": "2017-01-11", "close": 38.83, "volume": 3336813.0}, {"date": "2017-01-12", "close": 38.99, "volume": 2645543.0}, {"date": "2017-01-13", "close": 39.31, "volume": 3322984.0}, {"date": "2017-01-17", "close": 38.58, "volume": 3397782.0}, {"date": "2017-01-18", "close": 39.53, "volume": 2239133.0}, {"date": "2017-01-19", "close": 40.06, "volume": 3186240.0}, {"date": "2017-01-20", "close": 40.21, "volume": 3723571.0}, {"date": "2017-01-23", "close": 39.39, "volume": 2773817.0}, {"date": "2017-01-24", "close": 39.93, "volume": 2199202.0}, {"date": "2017-01-25", "close": 40.94, "volume": 2049201.0}, {"date": "2017-01-26", "close": 40.69, "volume": 1384133.0}, {"date": "2017-01-27", "close": 40.39, "volume": 1169036.0}, {"date": "2017-01-30", "close": 40.63, "volume": 1555747.0}, {"date": "2017-01-31", "close": 40.11, "volume": 1632066.0}, {"date": "2017-02-01", "close": 40.57, "volume": 2296852.0}, {"date": "2017-02-02", "close": 40.62, "volume": 1815413.0}, {"date": "2017-02-03", "close": 40.64, "volume": 2638097.0}, {"date": "2017-02-06", "close": 40.12, "volume": 2215752.0}, {"date": "2017-02-07", "close": 39.54, "volume": 2325508.0}, {"date": "2017-02-08", "close": 38.51, "volume": 4980854.0}, {"date": "2017-02-09", "close": 39.34, "volume": 3744777.0}, {"date": "2017-02-10", "close": 39.36, "volume": 1934004.0}, {"date": "2017-02-13", "close": 39.69, "volume": 1665135.0}, {"date": "2017-02-14", "close": 40.25, "volume": 3570579.0}, {"date": "2017-02-15", "close": 40.59, "volume": 2066171.0}, {"date": "2017-02-16", "close": 40.12, "volume": 2335322.0}, {"date": "2017-02-17", "close": 39.67, "volume": 1223542.0}, {"date": "2017-02-21", "close": 39.85, "volume": 1974074.0}, {"date": "2017-02-22", "close": 39.71, "volume": 1660640.0}, {"date": "2017-02-23", "close": 39.48, "volume": 1309723.0}, {"date": "2017-02-24", "close": 38.63, "volume": 2837875.0}, {"date": "2017-02-27", "close": 39.04, "volume": 2484903.0}, {"date": "2017-02-28", "close": 38.73, "volume": 2685285.0}, {"date": "2017-03-01", "close": 40.07, "volume": 3944572.0}, {"date": "2017-03-02", "close": 40.37, "volume": 1934166.0}, {"date": "2017-03-03", "close": 40.18, "volume": 2606092.0}, {"date": "2017-03-06", "close": 40.52, "volume": 2055815.0}, {"date": "2017-03-07", "close": 40.77, "volume": 1568081.0}, {"date": "2017-03-08", "close": 41.22, "volume": 3132215.0}, {"date": "2017-03-09", "close": 41.87, "volume": 3069345.0}, {"date": "2017-03-10", "close": 41.61, "volume": 2817644.0}, {"date": "2017-03-13", "close": 42.13, "volume": 1496366.0}, {"date": "2017-03-14", "close": 41.72, "volume": 1422257.0}, {"date": "2017-03-15", "close": 40.62, "volume": 5380604.0}, {"date": "2017-03-16", "close": 41.05, "volume": 2324035.0}, {"date": "2017-03-17", "close": 40.55, "volume": 2048039.0}, {"date": "2017-03-20", "close": 40.2064, "volume": 2064096.0}, {"date": "2017-03-21", "close": 39.56, "volume": 3626465.0}, {"date": "2017-03-22", "close": 39.19, "volume": 2243942.0}, {"date": "2017-03-23", "close": 39.38, "volume": 2099238.0}, {"date": "2017-03-24", "close": 39.09, "volume": 1896783.0}, {"date": "2017-03-27", "close": 38.74, "volume": 2352414.0}, {"date": "2017-03-28", "close": 39.25, "volume": 2879073.0}, {"date": "2017-03-29", "close": 38.76, "volume": 2162007.0}, {"date": "2017-03-30", "close": 39.39, "volume": 1670532.0}, {"date": "2017-03-31", "close": 39.13, "volume": 1648857.0}, {"date": "2017-04-03", "close": 38.41, "volume": 3028443.0}, {"date": "2017-04-04", "close": 38.83, "volume": 1861993.0}, {"date": "2017-04-05", "close": 38.58, "volume": 2771567.0}, {"date": "2017-04-06", "close": 38.64, "volume": 2231918.0}, {"date": "2017-04-07", "close": 38.95, "volume": 3527348.0}, {"date": "2017-04-10", "close": 38.62, "volume": 1662011.0}, {"date": "2017-04-11", "close": 37.86, "volume": 4423028.0}, {"date": "2017-04-12", "close": 37.5, "volume": 3224390.0}, {"date": "2017-04-13", "close": 37.27, "volume": 4274362.0}, {"date": "2017-04-17", "close": 37.48, "volume": 2646925.0}, {"date": "2017-04-18", "close": 36.49, "volume": 3056371.0}, {"date": "2017-04-19", "close": 36.91, "volume": 1895198.0}, {"date": "2017-04-20", "close": 37.18, "volume": 1585222.0}, {"date": "2017-04-21", "close": 37.21, "volume": 1158196.0}, {"date": "2017-04-24", "close": 37.58, "volume": 1925970.0}, {"date": "2017-04-25", "close": 38.45, "volume": 2758119.0}, {"date": "2017-04-26", "close": 38.05, "volume": 2020180.0}, {"date": "2017-04-27", "close": 38.05, "volume": 2093638.0}, {"date": "2017-04-28", "close": 37.9, "volume": 1879320.0}, {"date": "2017-05-01", "close": 38.51, "volume": 3182159.0}, {"date": "2017-05-02", "close": 38.14, "volume": 1689777.0}, {"date": "2017-05-03", "close": 38.1, "volume": 1873164.0}, {"date": "2017-05-04", "close": 38.5, "volume": 2597830.0}, {"date": "2017-05-05", "close": 38.4, "volume": 1273337.0}, {"date": "2017-05-08", "close": 38.84, "volume": 1181412.0}, {"date": "2017-05-09", "close": 38.83, "volume": 1533734.0}, {"date": "2017-05-10", "close": 38.93, "volume": 2306540.0}, {"date": "2017-05-11", "close": 38.93, "volume": 1292365.0}, {"date": "2017-05-12", "close": 38.37, "volume": 2428072.0}, {"date": "2017-05-15", "close": 38.55, "volume": 1056391.0}, {"date": "2017-05-16", "close": 38.28, "volume": 1202638.0}, {"date": "2017-05-17", "close": 37.11, "volume": 3441686.0}, {"date": "2017-05-18", "close": 37.07, "volume": 2268113.0}, {"date": "2017-05-19", "close": 36.93, "volume": 1852760.0}, {"date": "2017-05-22", "close": 37.07, "volume": 950434.0}, {"date": "2017-05-23", "close": 37.58, "volume": 1397175.0}, {"date": "2017-05-24", "close": 37.21, "volume": 1892472.0}, {"date": "2017-05-25", "close": 37.18, "volume": 1269562.0}, {"date": "2017-05-26", "close": 37.04, "volume": 559314.0}, {"date": "2017-05-30", "close": 36.66, "volume": 1194470.0}, {"date": "2017-05-31", "close": 36.48, "volume": 1445369.0}, {"date": "2017-06-01", "close": 36.5, "volume": 1136229.0}, {"date": "2017-06-02", "close": 35.63, "volume": 3244989.0}, {"date": "2017-06-05", "close": 36.12, "volume": 1491539.0}, {"date": "2017-06-06", "close": 35.7, "volume": 1676085.0}, {"date": "2017-06-07", "close": 35.99, "volume": 1759674.0}, {"date": "2017-06-08", "close": 36.21, "volume": 1505118.0}, {"date": "2017-06-09", "close": 36.31, "volume": 1803006.0}, {"date": "2017-06-12", "close": 36.34, "volume": 1423974.0}, {"date": "2017-06-13", "close": 36.33, "volume": 1124292.0}, {"date": "2017-06-14", "close": 35.21, "volume": 5463026.0}, {"date": "2017-06-15", "close": 35.32, "volume": 1989174.0}, {"date": "2017-06-16", "close": 35.2, "volume": 1443163.0}, {"date": "2017-06-19", "close": 35.3, "volume": 1729383.0}, {"date": "2017-06-20", "close": 34.67, "volume": 1804367.0}, {"date": "2017-06-21", "close": 34.54, "volume": 1725597.0}, {"date": "2017-06-22", "close": 34.4, "volume": 1078696.0}, {"date": "2017-06-23", "close": 34.45, "volume": 884083.0}, {"date": "2017-06-26", "close": 34.19, "volume": 1366438.0}, {"date": "2017-06-27", "close": 34.9, "volume": 1979199.0}, {"date": "2017-06-28", "close": 35.14, "volume": 1657851.0}, {"date": "2017-06-29", "close": 35.7, "volume": 3202362.0}, {"date": "2017-06-30", "close": 35.87, "volume": 1811787.0}, {"date": "2017-07-03", "close": 36.25, "volume": 1116280.0}, {"date": "2017-07-05", "close": 36.12, "volume": 1720765.0}, {"date": "2017-07-06", "close": 36.71, "volume": 2463507.0}, {"date": "2017-07-07", "close": 37.1, "volume": 1779633.0}, {"date": "2017-07-10", "close": 37.06, "volume": 1020169.0}, {"date": "2017-07-11", "close": 36.89, "volume": 1376309.0}, {"date": "2017-07-12", "close": 36.4, "volume": 2618224.0}, {"date": "2017-07-13", "close": 36.87, "volume": 1874590.0}, {"date": "2017-07-14", "close": 36.81, "volume": 1715781.0}, {"date": "2017-07-17", "close": 36.6, "volume": 818407.0}, {"date": "2017-07-18", "close": 35.9, "volume": 2169348.0}, {"date": "2017-07-19", "close": 35.9, "volume": 1419344.0}, {"date": "2017-07-20", "close": 35.7, "volume": 1340683.0}, {"date": "2017-07-21", "close": 35.41, "volume": 1761961.0}, {"date": "2017-07-24", "close": 35.69, "volume": 868398.0}, {"date": "2017-07-25", "close": 36.6, "volume": 1977941.0}, {"date": "2017-07-26", "close": 36.49, "volume": 2308889.0}, {"date": "2017-07-27", "close": 36.84, "volume": 1596065.0}, {"date": "2017-07-28", "close": 36.38, "volume": 1419125.0}, {"date": "2017-07-31", "close": 36.38, "volume": 1056393.0}, {"date": "2017-08-01", "close": 35.82, "volume": 1880693.0}, {"date": "2017-08-02", "close": 35.8, "volume": 1315608.0}, {"date": "2017-08-03", "close": 35.08, "volume": 1899405.0}, {"date": "2017-08-04", "close": 35.71, "volume": 1489884.0}, {"date": "2017-08-07", "close": 35.6, "volume": 944840.0}, {"date": "2017-08-08", "close": 35.83, "volume": 1857446.0}, {"date": "2017-08-09", "close": 35.46, "volume": 2009611.0}, {"date": "2017-08-10", "close": 34.84, "volume": 2362287.0}, {"date": "2017-08-11", "close": 34.85, "volume": 1698493.0}, {"date": "2017-08-14", "close": 35.17, "volume": 1529410.0}, {"date": "2017-08-15", "close": 35.47, "volume": 1551345.0}, {"date": "2017-08-16", "close": 35.21, "volume": 2288119.0}, {"date": "2017-08-17", "close": 34.72, "volume": 1757614.0}, {"date": "2017-08-18", "close": 34.73, "volume": 2830297.0}, {"date": "2017-08-21", "close": 34.58, "volume": 1304978.0}, {"date": "2017-08-22", "close": 34.82, "volume": 1045200.0}, {"date": "2017-08-23", "close": 34.33, "volume": 1456670.0}, {"date": "2017-08-24", "close": 34.63, "volume": 1003486.0}, {"date": "2017-08-25", "close": 34.34, "volume": 1098578.0}, {"date": "2017-08-28", "close": 34.41, "volume": 914279.0}, {"date": "2017-08-29", "close": 34.19, "volume": 3000323.0}, {"date": "2017-08-30", "close": 34.22, "volume": 1502106.0}, {"date": "2017-08-31", "close": 34.0, "volume": 1793655.0}, {"date": "2017-09-01", "close": 34.55, "volume": 2607780.0}, {"date": "2017-09-05", "close": 33.42, "volume": 3772670.0}, {"date": "2017-09-06", "close": 33.87, "volume": 2571609.0}, {"date": "2017-09-07", "close": 33.18, "volume": 2856999.0}, {"date": "2017-09-08", "close": 33.31, "volume": 1552011.0}, {"date": "2017-09-11", "close": 34.12, "volume": 1727876.0}, {"date": "2017-09-12", "close": 34.49, "volume": 2099016.0}, {"date": "2017-09-13", "close": 34.72, "volume": 1964684.0}, {"date": "2017-09-14", "close": 34.43, "volume": 1611481.0}, {"date": "2017-09-15", "close": 34.44, "volume": 1144219.0}, {"date": "2017-09-18", "close": 34.82, "volume": 1219381.0}, {"date": "2017-09-19", "close": 34.98, "volume": 1003681.0}, {"date": "2017-09-20", "close": 34.92, "volume": 2887791.0}, {"date": "2017-09-21", "close": 34.96, "volume": 1644928.0}, {"date": "2017-09-22", "close": 34.75, "volume": 1449705.0}, {"date": "2017-09-25", "close": 34.31, "volume": 2009343.0}, {"date": "2017-09-26", "close": 34.46, "volume": 1402134.0}, {"date": "2017-09-27", "close": 35.5, "volume": 2445234.0}, {"date": "2017-09-28", "close": 35.73, "volume": 3911309.0}, {"date": "2017-09-29", "close": 35.58, "volume": 4363517.0}, {"date": "2017-10-02", "close": 35.73, "volume": 2320051.0}, {"date": "2017-10-03", "close": 35.64, "volume": 1384035.0}, {"date": "2017-10-04", "close": 35.62, "volume": 1859327.0}, {"date": "2017-10-05", "close": 35.88, "volume": 1188162.0}, {"date": "2017-10-06", "close": 36.14, "volume": 2312212.0}, {"date": "2017-10-09", "close": 35.9, "volume": 832076.0}, {"date": "2017-10-10", "close": 35.78, "volume": 1536766.0}, {"date": "2017-10-11", "close": 35.65, "volume": 881968.0}, {"date": "2017-10-12", "close": 35.32, "volume": 1348859.0}, {"date": "2017-10-13", "close": 34.79, "volume": 1803285.0}, {"date": "2017-10-16", "close": 34.9, "volume": 2021402.0}, {"date": "2017-10-17", "close": 34.79, "volume": 906036.0}, {"date": "2017-10-18", "close": 35.26, "volume": 1971643.0}, {"date": "2017-10-19", "close": 35.13, "volume": 1664123.0}, {"date": "2017-10-20", "close": 35.88, "volume": 3061701.0}, {"date": "2017-10-23", "close": 35.73, "volume": 1422827.0}, {"date": "2017-10-24", "close": 36.19, "volume": 2228033.0}, {"date": "2017-10-25", "close": 36.54, "volume": 3010593.0}, {"date": "2017-10-26", "close": 36.76, "volume": 1717436.0}, {"date": "2017-10-27", "close": 36.35, "volume": 2296164.0}, {"date": "2017-10-30", "close": 35.59, "volume": 1829842.0}, {"date": "2017-10-31", "close": 35.59, "volume": 1144501.0}, {"date": "2017-11-01", "close": 35.28, "volume": 1943648.0}, {"date": "2017-11-02", "close": 34.99, "volume": 2292557.0}, {"date": "2017-11-03", "close": 34.78, "volume": 1609437.0}, {"date": "2017-11-06", "close": 34.51, "volume": 1224635.0}, {"date": "2017-11-07", "close": 34.27, "volume": 2244376.0}, {"date": "2017-11-08", "close": 34.44, "volume": 1705754.0}, {"date": "2017-11-09", "close": 34.59, "volume": 2939943.0}, {"date": "2017-11-10", "close": 35.64, "volume": 2694328.0}, {"date": "2017-11-13", "close": 35.46, "volume": 2041441.0}, {"date": "2017-11-14", "close": 35.02, "volume": 1601688.0}, {"date": "2017-11-15", "close": 34.23, "volume": 2861047.0}, {"date": "2017-11-16", "close": 34.87, "volume": 1933420.0}, {"date": "2017-11-17", "close": 34.35, "volume": 2890687.0}, {"date": "2017-11-20", "close": 34.37, "volume": 1604854.0}, {"date": "2017-11-21", "close": 34.15, "volume": 2529011.0}, {"date": "2017-11-22", "close": 33.96, "volume": 1536981.0}, {"date": "2017-11-24", "close": 34.15, "volume": 716421.0}, {"date": "2017-11-27", "close": 34.26, "volume": 1277599.0}, {"date": "2017-11-28", "close": 34.14, "volume": 2029464.0}, {"date": "2017-11-29", "close": 34.81, "volume": 3864853.0}, {"date": "2017-11-30", "close": 35.05, "volume": 3083013.0}, {"date": "2017-12-01", "close": 34.1, "volume": 6947586.0}, {"date": "2017-12-04", "close": 34.08, "volume": 2367055.0}, {"date": "2017-12-05", "close": 33.76, "volume": 3153718.0}, {"date": "2017-12-06", "close": 33.52, "volume": 3375752.0}, {"date": "2017-12-07", "close": 34.02, "volume": 4567740.0}, {"date": "2017-12-08", "close": 34.05, "volume": 2798169.0}, {"date": "2017-12-11", "close": 34.2, "volume": 1587129.0}, {"date": "2017-12-12", "close": 34.21, "volume": 3339322.0}, {"date": "2017-12-13", "close": 33.7, "volume": 4000888.0}, {"date": "2017-12-14", "close": 33.41, "volume": 4870234.0}, {"date": "2017-12-15", "close": 33.2, "volume": 4007363.0}, {"date": "2017-12-18", "close": 33.8, "volume": 3699122.0}, {"date": "2017-12-19", "close": 34.63, "volume": 6327512.0}, {"date": "2017-12-20", "close": 35.43, "volume": 5234645.0}, {"date": "2017-12-21", "close": 35.02, "volume": 3096965.0}, {"date": "2017-12-22", "close": 34.93, "volume": 1676686.0}, {"date": "2017-12-26", "close": 34.69, "volume": 1784946.0}, {"date": "2017-12-27", "close": 33.82, "volume": 4112861.0}, {"date": "2017-12-28", "close": 33.87, "volume": 2504506.0}, {"date": "2017-12-29", "close": 33.78, "volume": 2146060.0}, {"date": "2018-01-02", "close": 34.51, "volume": 3594773.0}, {"date": "2018-01-03", "close": 34.19, "volume": 2387519.0}, {"date": "2018-01-04", "close": 34.23, "volume": 2454062.0}, {"date": "2018-01-05", "close": 34.44, "volume": 2539259.0}, {"date": "2018-01-08", "close": 34.46, "volume": 1883338.0}, {"date": "2018-01-09", "close": 35.44, "volume": 4021257.0}, {"date": "2018-01-10", "close": 35.48, "volume": 6411077.0}, {"date": "2018-01-11", "close": 35.21, "volume": 4719712.0}, {"date": "2018-01-12", "close": 35.1, "volume": 3582621.0}, {"date": "2018-01-16", "close": 34.78, "volume": 3048476.0}, {"date": "2018-01-17", "close": 34.88, "volume": 3117523.0}, {"date": "2018-01-18", "close": 35.56, "volume": 3947465.0}, {"date": "2018-01-19", "close": 35.95, "volume": 3825436.0}, {"date": "2018-01-22", "close": 35.86, "volume": 3156330.0}, {"date": "2018-01-23", "close": 35.55, "volume": 3008847.0}, {"date": "2018-01-24", "close": 35.94, "volume": 3565492.0}, {"date": "2018-01-25", "close": 35.36, "volume": 4501023.0}, {"date": "2018-01-26", "close": 35.71, "volume": 2200662.0}, {"date": "2018-01-29", "close": 36.12, "volume": 3484881.0}, {"date": "2018-01-30", "close": 36.55, "volume": 4116456.0}, {"date": "2018-01-31", "close": 36.1, "volume": 4967277.0}, {"date": "2018-02-01", "close": 37.19, "volume": 4406301.0}, {"date": "2018-02-02", "close": 37.84, "volume": 8036734.0}, {"date": "2018-02-05", "close": 37.07, "volume": 8285833.0}, {"date": "2018-02-06", "close": 37.57, "volume": 4302957.0}, {"date": "2018-02-07", "close": 38.33, "volume": 5038633.0}, {"date": "2018-02-08", "close": 38.37, "volume": 7511737.0}, {"date": "2018-02-09", "close": 38.92, "volume": 6221185.0}, {"date": "2018-02-12", "close": 38.59, "volume": 4418127.0}, {"date": "2018-02-13", "close": 38.26, "volume": 4074987.0}, {"date": "2018-02-14", "close": 39.07, "volume": 4731488.0}, {"date": "2018-02-15", "close": 38.82, "volume": 3711258.0}, {"date": "2018-02-16", "close": 38.42, "volume": 3502362.0}, {"date": "2018-02-20", "close": 38.8, "volume": 4023178.0}, {"date": "2018-02-21", "close": 39.68, "volume": 4588560.0}, {"date": "2018-02-22", "close": 39.49, "volume": 3000457.0}, {"date": "2018-02-23", "close": 38.79, "volume": 3227632.0}, {"date": "2018-02-26", "close": 38.8, "volume": 3016302.0}, {"date": "2018-02-27", "close": 38.86, "volume": 4162195.0}, {"date": "2018-02-28", "close": 38.38, "volume": 3294867.0}, {"date": "2018-03-01", "close": 37.86, "volume": 4901266.0}, {"date": "2018-03-02", "close": 38.49, "volume": 2988040.0}, {"date": "2018-03-05", "close": 38.7, "volume": 2413960.0}, {"date": "2018-03-06", "close": 38.61, "volume": 2301317.0}, {"date": "2018-03-07", "close": 38.73, "volume": 1603144.0}, {"date": "2018-03-08", "close": 38.3, "volume": 1850355.0}, {"date": "2018-03-09", "close": 38.8, "volume": 2558747.0}, {"date": "2018-03-12", "close": 38.34, "volume": 2958777.0}, {"date": "2018-03-13", "close": 37.91, "volume": 3525957.0}, {"date": "2018-03-14", "close": 37.32, "volume": 3607376.0}, {"date": "2018-03-15", "close": 37.28, "volume": 3317114.0}, {"date": "2018-03-16", "close": 37.58, "volume": 2444160.0}, {"date": "2018-03-19", "close": 37.8, "volume": 3590227.0}, {"date": "2018-03-20", "close": 38.1, "volume": 1840241.0}, {"date": "2018-03-21", "close": 37.98, "volume": 5653088.0}, {"date": "2018-03-22", "close": 37.27, "volume": 5614539.0}, {"date": "2018-03-23", "close": 37.32, "volume": 3538088.0}, {"date": "2018-03-26", "close": 37.59, "volume": 2343786.0}, {"date": "2018-03-27", "close": 36.85, "volume": 3716618.0}, {"date": "2018-03-28", "close": 36.69, "volume": 2957292.0}, {"date": "2018-03-29", "close": 36.27, "volume": 4495268.0}, {"date": "2018-04-02", "close": 36.19, "volume": 3701398.0}, {"date": "2018-04-03", "close": 36.72, "volume": 3085210.0}, {"date": "2018-04-04", "close": 36.85, "volume": 2744693.0}, {"date": "2018-04-05", "close": 37.4, "volume": 3237054.0}, {"date": "2018-04-06", "close": 36.61, "volume": 3710702.0}, {"date": "2018-04-09", "close": 36.5, "volume": 2997647.0}, {"date": "2018-04-10", "close": 36.62, "volume": 2133664.0}, {"date": "2018-04-11", "close": 36.39, "volume": 3212792.0}, {"date": "2018-04-12", "close": 36.89, "volume": 3082171.0}, {"date": "2018-04-13", "close": 36.73, "volume": 1659404.0}, {"date": "2018-04-16", "close": 36.75, "volume": 1718926.0}, {"date": "2018-04-17", "close": 36.54, "volume": 2626609.0}, {"date": "2018-04-18", "close": 37.11, "volume": 3086685.0}, {"date": "2018-04-19", "close": 37.7, "volume": 4114434.0}, {"date": "2018-04-20", "close": 38.24, "volume": 2979158.0}, {"date": "2018-04-23", "close": 38.29, "volume": 3677209.0}, {"date": "2018-04-24", "close": 38.61, "volume": 3890525.0}, {"date": "2018-04-25", "close": 39.11, "volume": 3302732.0}, {"date": "2018-04-26", "close": 38.63, "volume": 2079500.0}, {"date": "2018-04-27", "close": 38.06, "volume": 2942461.0}, {"date": "2018-04-30", "close": 37.87, "volume": 3289415.0}, {"date": "2018-05-01", "close": 38.12, "volume": 2249867.0}, {"date": "2018-05-02", "close": 38.24, "volume": 1809626.0}, {"date": "2018-05-03", "close": 37.93, "volume": 2654964.0}, {"date": "2018-05-04", "close": 37.8, "volume": 1907737.0}, {"date": "2018-05-07", "close": 37.94, "volume": 1084423.0}, {"date": "2018-05-08", "close": 37.99, "volume": 2444585.0}, {"date": "2018-05-09", "close": 38.45, "volume": 2909573.0}, {"date": "2018-05-10", "close": 37.84, "volume": 2495443.0}, {"date": "2018-05-11", "close": 37.69, "volume": 2118517.0}, {"date": "2018-05-14", "close": 38.1, "volume": 1681987.0}, {"date": "2018-05-15", "close": 38.92, "volume": 4818026.0}, {"date": "2018-05-16", "close": 39.27, "volume": 2970184.0}, {"date": "2018-05-17", "close": 39.63, "volume": 4338421.0}, {"date": "2018-05-18", "close": 38.95, "volume": 4381478.0}, {"date": "2018-05-21", "close": 38.96, "volume": 2729163.0}, {"date": "2018-05-22", "close": 39.06, "volume": 1599289.0}, {"date": "2018-05-23", "close": 38.52, "volume": 3281646.0}, {"date": "2018-05-24", "close": 37.92, "volume": 3739111.0}, {"date": "2018-05-25", "close": 37.43, "volume": 2836464.0}, {"date": "2018-05-29", "close": 35.84, "volume": 8855483.0}, {"date": "2018-05-30", "close": 36.28, "volume": 5292012.0}, {"date": "2018-05-31", "close": 36.43, "volume": 5905381.0}, {"date": "2018-06-01", "close": 36.82, "volume": 3817312.0}, {"date": "2018-06-04", "close": 37.36, "volume": 2557778.0}, {"date": "2018-06-05", "close": 37.12, "volume": 2506125.0}, {"date": "2018-06-06", "close": 37.73, "volume": 3275974.0}, {"date": "2018-06-07", "close": 37.04, "volume": 4691931.0}, {"date": "2018-06-08", "close": 37.26, "volume": 2552007.0}, {"date": "2018-06-11", "close": 37.43, "volume": 1963153.0}, {"date": "2018-06-12", "close": 37.43, "volume": 1644251.0}, {"date": "2018-06-13", "close": 37.46, "volume": 4474151.0}, {"date": "2018-06-14", "close": 36.86, "volume": 3462070.0}, {"date": "2018-06-15", "close": 36.83, "volume": 3743551.0}, {"date": "2018-06-18", "close": 36.87, "volume": 1889150.0}, {"date": "2018-06-19", "close": 36.44, "volume": 2628752.0}, {"date": "2018-06-20", "close": 36.99, "volume": 2524516.0}, {"date": "2018-06-21", "close": 36.64, "volume": 2454100.0}, {"date": "2018-06-22", "close": 36.61, "volume": 1509474.0}, {"date": "2018-06-25", "close": 36.49, "volume": 3254984.0}, {"date": "2018-06-26", "close": 36.41, "volume": 2236359.0}, {"date": "2018-06-27", "close": 35.71, "volume": 2893821.0}, {"date": "2018-06-28", "close": 35.71, "volume": 2793421.0}, {"date": "2018-06-29", "close": 35.95, "volume": 3171454.0}, {"date": "2018-07-02", "close": 35.97, "volume": 2750389.0}, {"date": "2018-07-03", "close": 35.66, "volume": 1583040.0}, {"date": "2018-07-05", "close": 35.44, "volume": 1874622.0}, {"date": "2018-07-06", "close": 35.23, "volume": 1608931.0}, {"date": "2018-07-09", "close": 35.64, "volume": 1733141.0}, {"date": "2018-07-10", "close": 35.65, "volume": 1460199.0}, {"date": "2018-07-11", "close": 35.4, "volume": 1533785.0}, {"date": "2018-07-12", "close": 35.4, "volume": 2072499.0}, {"date": "2018-07-13", "close": 35.22, "volume": 1475720.0}, {"date": "2018-07-16", "close": 35.54, "volume": 1831288.0}, {"date": "2018-07-17", "close": 35.68, "volume": 1412141.0}, {"date": "2018-07-18", "close": 35.93, "volume": 1448831.0}, {"date": "2018-07-19", "close": 35.54, "volume": 2490909.0}, {"date": "2018-07-20", "close": 36.37, "volume": 3189045.0}, {"date": "2018-07-23", "close": 37.24, "volume": 4934099.0}, {"date": "2018-07-24", "close": 37.01, "volume": 2890038.0}, {"date": "2018-07-25", "close": 37.16, "volume": 2481622.0}, {"date": "2018-07-26", "close": 37.3, "volume": 1718402.0}, {"date": "2018-07-27", "close": 37.15, "volume": 1108084.0}, {"date": "2018-07-30", "close": 37.44, "volume": 1900932.0}, {"date": "2018-07-31", "close": 37.04, "volume": 1829604.0}, {"date": "2018-08-01", "close": 37.63, "volume": 2712537.0}, {"date": "2018-08-02", "close": 37.56, "volume": 1365913.0}, {"date": "2018-08-03", "close": 37.19, "volume": 1889985.0}, {"date": "2018-08-06", "close": 37.19, "volume": 1478402.0}, {"date": "2018-08-07", "close": 37.55, "volume": 1841940.0}, {"date": "2018-08-08", "close": 37.47, "volume": 1508150.0}, {"date": "2018-08-09", "close": 36.86, "volume": 2048197.0}, {"date": "2018-08-10", "close": 36.34, "volume": 2927323.0}, {"date": "2018-08-13", "close": 36.45, "volume": 2158915.0}, {"date": "2018-08-14", "close": 36.63, "volume": 1533808.0}, {"date": "2018-08-15", "close": 36.23, "volume": 2685570.0}, {"date": "2018-08-16", "close": 36.23, "volume": 1414597.0}, {"date": "2018-08-17", "close": 36.17, "volume": 1451279.0}, {"date": "2018-08-20", "close": 35.71, "volume": 2278206.0}, {"date": "2018-08-21", "close": 35.9, "volume": 1553003.0}, {"date": "2018-08-22", "close": 35.63, "volume": 1748939.0}, {"date": "2018-08-23", "close": 35.54, "volume": 2188476.0}, {"date": "2018-08-24", "close": 35.4, "volume": 1983553.0}, {"date": "2018-08-27", "close": 35.84, "volume": 1182340.0}, {"date": "2018-08-28", "close": 36.23, "volume": 2221145.0}, {"date": "2018-08-29", "close": 36.15, "volume": 2243563.0}, {"date": "2018-08-30", "close": 36.02, "volume": 2304340.0}, {"date": "2018-08-31", "close": 36.17, "volume": 3292254.0}, {"date": "2018-09-04", "close": 36.65, "volume": 3698101.0}, {"date": "2018-09-05", "close": 36.81, "volume": 2389102.0}, {"date": "2018-09-06", "close": 36.55, "volume": 2334533.0}, {"date": "2018-09-07", "close": 37.15, "volume": 2736148.0}, {"date": "2018-09-10", "close": 36.89, "volume": 1086867.0}, {"date": "2018-09-11", "close": 37.42, "volume": 2038650.0}, {"date": "2018-09-12", "close": 37.27, "volume": 1679829.0}, {"date": "2018-09-13", "close": 37.19, "volume": 2297174.0}, {"date": "2018-09-14", "close": 37.55, "volume": 3903372.0}, {"date": "2018-09-17", "close": 37.53, "volume": 1370175.0}, {"date": "2018-09-18", "close": 38.32, "volume": 2416551.0}, {"date": "2018-09-19", "close": 38.77, "volume": 4214663.0}, {"date": "2018-09-20", "close": 38.46, "volume": 3031401.0}, {"date": "2018-09-21", "close": 38.46, "volume": 1550527.0}, {"date": "2018-09-24", "close": 38.69, "volume": 1627065.0}, {"date": "2018-09-25", "close": 38.78, "volume": 1368303.0}, {"date": "2018-09-26", "close": 38.12, "volume": 4377489.0}, {"date": "2018-09-27", "close": 38.1, "volume": 2246206.0}, {"date": "2018-09-28", "close": 38.33, "volume": 2221066.0}, {"date": "2018-10-01", "close": 38.88, "volume": 1335438.0}, {"date": "2018-10-02", "close": 38.37, "volume": 1506804.0}, {"date": "2018-10-03", "close": 39.75, "volume": 6469821.0}, {"date": "2018-10-04", "close": 40.31, "volume": 5559180.0}, {"date": "2018-10-05", "close": 40.98, "volume": 4414343.0}, {"date": "2018-10-08", "close": 41.28, "volume": 1779692.0}, {"date": "2018-10-09", "close": 40.47, "volume": 2844035.0}, {"date": "2018-10-10", "close": 40.69, "volume": 6196315.0}, {"date": "2018-10-11", "close": 39.72, "volume": 6261541.0}, {"date": "2018-10-12", "close": 40.02, "volume": 3216545.0}, {"date": "2018-10-15", "close": 40.0, "volume": 1736580.0}, {"date": "2018-10-16", "close": 39.87, "volume": 1397405.0}, {"date": "2018-10-17", "close": 40.37, "volume": 2007325.0}, {"date": "2018-10-18", "close": 40.39, "volume": 4434568.0}, {"date": "2018-10-19", "close": 40.55, "volume": 1888931.0}, {"date": "2018-10-22", "close": 40.71, "volume": 2327441.0}, {"date": "2018-10-23", "close": 40.41, "volume": 4190099.0}, {"date": "2018-10-24", "close": 39.87, "volume": 2834678.0}, {"date": "2018-10-25", "close": 40.14, "volume": 2644080.0}, {"date": "2018-10-26", "close": 39.7, "volume": 3028385.0}, {"date": "2018-10-29", "close": 39.87, "volume": 3046325.0}, {"date": "2018-10-30", "close": 40.26, "volume": 2594790.0}, {"date": "2018-10-31", "close": 40.69, "volume": 2649164.0}, {"date": "2018-11-01", "close": 40.61, "volume": 2015155.0}, {"date": "2018-11-02", "close": 41.62, "volume": 3748538.0}, {"date": "2018-11-05", "close": 41.34, "volume": 1625848.0}, {"date": "2018-11-06", "close": 41.39, "volume": 1815224.0}, {"date": "2018-11-07", "close": 41.28, "volume": 3301299.0}, {"date": "2018-11-08", "close": 41.33, "volume": 1974823.0}, {"date": "2018-11-09", "close": 40.7, "volume": 2378924.0}, {"date": "2018-11-12", "close": 40.14, "volume": 1588908.0}, {"date": "2018-11-13", "close": 40.3, "volume": 2743494.0}, {"date": "2018-11-14", "close": 40.16, "volume": 3566876.0}, {"date": "2018-11-15", "close": 40.27, "volume": 2529768.0}, {"date": "2018-11-16", "close": 39.79, "volume": 2503936.0}, {"date": "2018-11-19", "close": 39.58, "volume": 2828996.0}, {"date": "2018-11-20", "close": 39.53, "volume": 2876528.0}, {"date": "2018-11-21", "close": 39.57, "volume": 1688468.0}, {"date": "2018-11-23", "close": 39.51, "volume": 816811.0}, {"date": "2018-11-26", "close": 39.675, "volume": 1643024.0}, {"date": "2018-11-27", "close": 39.6, "volume": 1996206.0}, {"date": "2018-11-28", "close": 40.02, "volume": 3998047.0}, {"date": "2018-11-29", "close": 39.7, "volume": 2962312.0}, {"date": "2018-11-30", "close": 39.39, "volume": 1803311.0}, {"date": "2018-12-03", "close": 38.88, "volume": 1791763.0}, {"date": "2018-12-04", "close": 37.59, "volume": 5949738.0}, {"date": "2018-12-06", "close": 37.32, "volume": 6101505.0}, {"date": "2018-12-07", "close": 37.16, "volume": 3908988.0}, {"date": "2018-12-10", "close": 36.89, "volume": 5219064.0}, {"date": "2018-12-11", "close": 36.9, "volume": 2114967.0}, {"date": "2018-12-12", "close": 37.26, "volume": 2794379.0}, {"date": "2018-12-13", "close": 37.43, "volume": 1479957.0}, {"date": "2018-12-14", "close": 37.21, "volume": 2337230.0}, {"date": "2018-12-17", "close": 36.78, "volume": 1388636.0}, {"date": "2018-12-18", "close": 36.34, "volume": 3052827.0}, {"date": "2018-12-19", "close": 35.37, "volume": 5535089.0}, {"date": "2018-12-20", "close": 35.64, "volume": 6571699.0}, {"date": "2018-12-21", "close": 35.69, "volume": 2765192.0}, {"date": "2018-12-24", "close": 35.32, "volume": 1865722.0}, {"date": "2018-12-26", "close": 35.98, "volume": 2782432.0}, {"date": "2018-12-27", "close": 35.95, "volume": 1978029.0}, {"date": "2018-12-28", "close": 35.37, "volume": 2488338.0}, {"date": "2018-12-31", "close": 35.13, "volume": 2249089.0}, {"date": "2019-01-02", "close": 34.73, "volume": 1761235.0}, {"date": "2019-01-03", "close": 33.92, "volume": 3702448.0}, {"date": "2019-01-04", "close": 34.69, "volume": 2835506.0}, {"date": "2019-01-07", "close": 34.93, "volume": 1829582.0}, {"date": "2019-01-08", "close": 35.13, "volume": 1339916.0}, {"date": "2019-01-09", "close": 35.25, "volume": 1936015.0}, {"date": "2019-01-10", "close": 35.71, "volume": 2233283.0}, {"date": "2019-01-11", "close": 35.43, "volume": 1504942.0}, {"date": "2019-01-14", "close": 35.69, "volume": 1161979.0}, {"date": "2019-01-15", "close": 35.95, "volume": 1651548.0}, {"date": "2019-01-16", "close": 35.91, "volume": 2217249.0}, {"date": "2019-01-17", "close": 35.9, "volume": 1988994.0}, {"date": "2019-01-18", "close": 36.27, "volume": 2435260.0}, {"date": "2019-01-22", "close": 35.84, "volume": 2576669.0}, {"date": "2019-01-23", "close": 35.83, "volume": 1545239.0}, {"date": "2019-01-24", "close": 35.41, "volume": 1260961.0}, {"date": "2019-01-25", "close": 35.7, "volume": 1572372.0}, {"date": "2019-01-28", "close": 35.82, "volume": 927620.0}, {"date": "2019-01-29", "close": 35.47, "volume": 670512.0}, {"date": "2019-01-30", "close": 35.52, "volume": 3293404.0}, {"date": "2019-01-31", "close": 34.93, "volume": 2607028.0}, {"date": "2019-02-01", "close": 35.34, "volume": 1862694.0}, {"date": "2019-02-04", "close": 35.69, "volume": 1144614.0}, {"date": "2019-02-05", "close": 35.35, "volume": 1779045.0}, {"date": "2019-02-06", "close": 35.33, "volume": 1401154.0}, {"date": "2019-02-07", "close": 34.88, "volume": 2745123.0}, {"date": "2019-02-08", "close": 34.57, "volume": 1006460.0}, {"date": "2019-02-11", "close": 34.84, "volume": 725917.0}, {"date": "2019-02-12", "close": 35.02, "volume": 1245458.0}, {"date": "2019-02-13", "close": 35.27, "volume": 1128611.0}, {"date": "2019-02-14", "close": 34.93, "volume": 1723606.0}, {"date": "2019-02-15", "close": 34.8, "volume": 1124945.0}, {"date": "2019-02-19", "close": 34.65, "volume": 1265972.0}, {"date": "2019-02-20", "close": 34.84, "volume": 1428249.0}, {"date": "2019-02-21", "close": 35.45, "volume": 2411276.0}, {"date": "2019-02-22", "close": 35.08, "volume": 1392137.0}, {"date": "2019-02-25", "close": 35.27, "volume": 1254930.0}, {"date": "2019-02-26", "close": 34.95, "volume": 1466038.0}, {"date": "2019-02-27", "close": 35.69, "volume": 2215556.0}, {"date": "2019-02-28", "close": 35.94, "volume": 2411787.0}, {"date": "2019-03-01", "close": 36.63, "volume": 2386790.0}, {"date": "2019-03-04", "close": 36.09, "volume": 2368197.0}, {"date": "2019-03-05", "close": 35.93, "volume": 1625189.0}, {"date": "2019-03-06", "close": 35.66, "volume": 1704761.0}, {"date": "2019-03-07", "close": 35.22, "volume": 1637116.0}, {"date": "2019-03-08", "close": 34.94, "volume": 1456825.0}, {"date": "2019-03-11", "close": 35.18, "volume": 1527658.0}, {"date": "2019-03-12", "close": 34.7, "volume": 2113969.0}, {"date": "2019-03-13", "close": 34.81, "volume": 1690933.0}, {"date": "2019-03-14", "close": 35.3, "volume": 1494285.0}, {"date": "2019-03-15", "close": 34.91, "volume": 1952687.0}, {"date": "2019-03-18", "close": 34.91, "volume": 1101372.0}, {"date": "2019-03-19", "close": 35.06, "volume": 1404855.0}, {"date": "2019-03-20", "close": 34.25, "volume": 3205047.0}, {"date": "2019-03-21", "close": 34.09, "volume": 2538424.0}, {"date": "2019-03-22", "close": 33.01, "volume": 5710792.0}, {"date": "2019-03-25", "close": 32.93, "volume": 3768625.0}, {"date": "2019-03-26", "close": 33.0, "volume": 3049586.0}, {"date": "2019-03-27", "close": 32.41, "volume": 4401240.0}, {"date": "2019-03-28", "close": 32.2, "volume": 2450688.0}, {"date": "2019-03-29", "close": 32.26, "volume": 3192790.0}, {"date": "2019-04-01", "close": 33.21, "volume": 4004138.0}, {"date": "2019-04-02", "close": 33.09, "volume": 2419485.0}, {"date": "2019-04-03", "close": 33.65, "volume": 4032774.0}, {"date": "2019-04-04", "close": 33.48, "volume": 1779807.0}, {"date": "2019-04-05", "close": 33.39, "volume": 2060063.0}, {"date": "2019-04-08", "close": 33.63, "volume": 1990216.0}, {"date": "2019-04-09", "close": 33.42, "volume": 2137182.0}, {"date": "2019-04-10", "close": 33.29, "volume": 2378930.0}, {"date": "2019-04-11", "close": 33.66, "volume": 1883382.0}, {"date": "2019-04-12", "close": 34.12, "volume": 2004344.0}, {"date": "2019-04-15", "close": 34.0, "volume": 933781.0}, {"date": "2019-04-16", "close": 34.42, "volume": 1176028.0}, {"date": "2019-04-17", "close": 34.44, "volume": 1066396.0}, {"date": "2019-04-18", "close": 34.1, "volume": 1674536.0}, {"date": "2019-04-22", "close": 34.4, "volume": 1315886.0}, {"date": "2019-04-23", "close": 34.29, "volume": 1273595.0}, {"date": "2019-04-24", "close": 33.73, "volume": 1579095.0}, {"date": "2019-04-25", "close": 33.83, "volume": 1302300.0}, {"date": "2019-04-26", "close": 33.61, "volume": 1389553.0}, {"date": "2019-04-29", "close": 34.01, "volume": 1002647.0}, {"date": "2019-04-30", "close": 33.71, "volume": 2366105.0}, {"date": "2019-05-01", "close": 33.42, "volume": 4901866.0}, {"date": "2019-05-02", "close": 33.76, "volume": 1424636.0}, {"date": "2019-05-03", "close": 33.58, "volume": 1327435.0}, {"date": "2019-05-06", "close": 33.39, "volume": 1342839.0}, {"date": "2019-05-07", "close": 32.88, "volume": 1469554.0}, {"date": "2019-05-08", "close": 33.16, "volume": 2421346.0}, {"date": "2019-05-09", "close": 32.89, "volume": 2593117.0}, {"date": "2019-05-10", "close": 33.0, "volume": 1519116.0}, {"date": "2019-05-13", "close": 32.5, "volume": 1646224.0}, {"date": "2019-05-14", "close": 32.69, "volume": 1532526.0}, {"date": "2019-05-15", "close": 32.31, "volume": 1492868.0}, {"date": "2019-05-16", "close": 32.51, "volume": 1034626.0}, {"date": "2019-05-17", "close": 32.36, "volume": 1049026.0}, {"date": "2019-05-20", "close": 32.51, "volume": 883630.0}, {"date": "2019-05-21", "close": 32.64, "volume": 1000226.0}, {"date": "2019-05-22", "close": 32.28, "volume": 1323856.0}, {"date": "2019-05-23", "close": 31.56, "volume": 2811398.0}, {"date": "2019-05-24", "close": 31.51, "volume": 926520.0}, {"date": "2019-05-28", "close": 31.03, "volume": 1973850.0}, {"date": "2019-05-29", "close": 30.88, "volume": 3734049.0}, {"date": "2019-05-30", "close": 30.36, "volume": 3624184.0}, {"date": "2019-05-31", "close": 29.59, "volume": 8687492.0}, {"date": "2019-06-03", "close": 29.25, "volume": 6788343.0}, {"date": "2019-06-04", "close": 29.86, "volume": 3932946.0}, {"date": "2019-06-05", "close": 30.23, "volume": 4049699.0}, {"date": "2019-06-06", "close": 30.05, "volume": 2689139.0}, {"date": "2019-06-07", "close": 29.51, "volume": 2779036.0}, {"date": "2019-06-10", "close": 30.06, "volume": 1640280.0}, {"date": "2019-06-11", "close": 30.02, "volume": 2276021.0}, {"date": "2019-06-12", "close": 29.98, "volume": 1572098.0}, {"date": "2019-06-13", "close": 29.8, "volume": 1693668.0}, {"date": "2019-06-14", "close": 29.67, "volume": 1863314.0}, {"date": "2019-06-17", "close": 29.58, "volume": 998394.0}, {"date": "2019-06-18", "close": 29.3, "volume": 3546749.0}, {"date": "2019-06-19", "close": 29.19, "volume": 3766175.0}, {"date": "2019-06-20", "close": 29.07, "volume": 3299030.0}, {"date": "2019-06-21", "close": 29.67, "volume": 2396649.0}, {"date": "2019-06-24", "close": 29.27, "volume": 1304832.0}, {"date": "2019-06-25", "close": 28.9, "volume": 5506107.0}, {"date": "2019-06-26", "close": 29.28, "volume": 1609668.0}, {"date": "2019-06-27", "close": 28.93, "volume": 2485014.0}, {"date": "2019-06-28", "close": 28.94, "volume": 2657653.0}, {"date": "2019-07-01", "close": 29.06, "volume": 3303680.0}, {"date": "2019-07-02", "close": 28.65, "volume": 1828205.0}, {"date": "2019-07-03", "close": 28.26, "volume": 1319748.0}, {"date": "2019-07-05", "close": 28.98, "volume": 2651216.0}, {"date": "2019-07-08", "close": 28.9, "volume": 1985338.0}, {"date": "2019-07-09", "close": 28.94, "volume": 1518462.0}, {"date": "2019-07-10", "close": 29.27, "volume": 3056710.0}, {"date": "2019-07-11", "close": 30.05, "volume": 3995042.0}, {"date": "2019-07-12", "close": 29.99, "volume": 2748822.0}, {"date": "2019-07-15", "close": 29.66, "volume": 1321859.0}, {"date": "2019-07-16", "close": 29.84, "volume": 1971553.0}, {"date": "2019-07-17", "close": 29.21, "volume": 1695622.0}, {"date": "2019-07-18", "close": 29.17, "volume": 2230030.0}, {"date": "2019-07-19", "close": 29.32, "volume": 1970773.0}, {"date": "2019-07-22", "close": 29.28, "volume": 1480234.0}, {"date": "2019-07-23", "close": 29.56, "volume": 1779846.0}, {"date": "2019-07-24", "close": 29.32, "volume": 2182767.0}, {"date": "2019-07-25", "close": 29.59, "volume": 2472335.0}, {"date": "2019-07-26", "close": 29.47, "volume": 1230001.0}, {"date": "2019-07-29", "close": 29.48, "volume": 1692885.0}, {"date": "2019-07-30", "close": 29.33, "volume": 1657479.0}, {"date": "2019-07-31", "close": 28.82, "volume": 4498087.0}, {"date": "2019-08-01", "close": 27.72, "volume": 6476896.0}, {"date": "2019-08-02", "close": 27.22, "volume": 5212536.0}, {"date": "2019-08-05", "close": 26.27, "volume": 4186962.0}, {"date": "2019-08-06", "close": 25.87, "volume": 4522749.0}, {"date": "2019-08-07", "close": 25.84, "volume": 12067110.0}, {"date": "2019-08-08", "close": 25.71, "volume": 5286631.0}, {"date": "2019-08-09", "close": 25.82, "volume": 3360583.0}, {"date": "2019-08-12", "close": 24.76, "volume": 2553668.0}, {"date": "2019-08-13", "close": 24.95, "volume": 6546433.0}, {"date": "2019-08-14", "close": 23.82, "volume": 5535534.0}, {"date": "2019-08-15", "close": 23.32, "volume": 11844300.0}, {"date": "2019-08-16", "close": 23.71, "volume": 5710064.0}, {"date": "2019-08-19", "close": 24.35, "volume": 3388982.0}, {"date": "2019-08-20", "close": 23.86, "volume": 3341382.0}, {"date": "2019-08-21", "close": 24.18, "volume": 3561445.0}, {"date": "2019-08-22", "close": 24.5, "volume": 2320443.0}, {"date": "2019-08-23", "close": 23.7, "volume": 5527302.0}, {"date": "2019-08-26", "close": 23.92, "volume": 2904105.0}, {"date": "2019-08-27", "close": 23.16, "volume": 4215499.0}, {"date": "2019-08-28", "close": 23.13, "volume": 4477514.0}, {"date": "2019-08-29", "close": 23.29, "volume": 5087607.0}, {"date": "2019-08-30", "close": 23.29, "volume": 6117694.0}, {"date": "2019-09-03", "close": 23.25, "volume": 5783364.0}, {"date": "2019-09-04", "close": 23.17, "volume": 4774923.0}, {"date": "2019-09-05", "close": 23.99, "volume": 7389136.0}, {"date": "2019-09-06", "close": 23.66, "volume": 3804010.0}, {"date": "2019-09-09", "close": 24.51, "volume": 4268636.0}, {"date": "2019-09-10", "close": 25.38, "volume": 7473256.0}, {"date": "2019-09-11", "close": 25.49, "volume": 4365537.0}, {"date": "2019-09-12", "close": 25.8, "volume": 7641737.0}, {"date": "2019-09-13", "close": 26.92, "volume": 7700769.0}, {"date": "2019-09-16", "close": 26.28, "volume": 3929426.0}, {"date": "2019-09-17", "close": 25.95, "volume": 3548774.0}, {"date": "2019-09-18", "close": 25.75, "volume": 4571209.0}, {"date": "2019-09-19", "close": 25.61, "volume": 4400476.0}, {"date": "2019-09-20", "close": 24.95, "volume": 3500174.0}, {"date": "2019-09-23", "close": 24.98, "volume": 5482950.0}, {"date": "2019-09-24", "close": 24.35, "volume": 4803397.0}, {"date": "2019-09-25", "close": 24.94, "volume": 5077923.0}, {"date": "2019-09-26", "close": 24.6, "volume": 2566974.0}, {"date": "2019-09-27", "close": 24.48, "volume": 2877604.0}, {"date": "2019-09-30", "close": 24.36, "volume": 2567519.0}, {"date": "2019-10-01", "close": 24.2, "volume": 4090975.0}, {"date": "2019-10-02", "close": 24.08, "volume": 2251044.0}, {"date": "2019-10-03", "close": 23.66, "volume": 4038144.0}, {"date": "2019-10-04", "close": 23.32, "volume": 2956168.0}, {"date": "2019-10-07", "close": 23.7, "volume": 2257536.0}, {"date": "2019-10-08", "close": 23.6, "volume": 4546519.0}, {"date": "2019-10-09", "close": 23.86, "volume": 2739697.0}, {"date": "2019-10-10", "close": 24.56, "volume": 3522165.0}, {"date": "2019-10-11", "close": 25.17, "volume": 6185976.0}, {"date": "2019-10-14", "close": 24.8, "volume": 898876.0}, {"date": "2019-10-15", "close": 25.47, "volume": 2630041.0}, {"date": "2019-10-16", "close": 25.42, "volume": 1517774.0}, {"date": "2019-10-17", "close": 25.52, "volume": 1586502.0}, {"date": "2019-10-18", "close": 25.5, "volume": 1253349.0}, {"date": "2019-10-21", "close": 25.94, "volume": 2005948.0}, {"date": "2019-10-22", "close": 25.6, "volume": 2008924.0}, {"date": "2019-10-23", "close": 25.56, "volume": 1355818.0}, {"date": "2019-10-24", "close": 25.67, "volume": 2681538.0}, {"date": "2019-10-25", "close": 25.92, "volume": 1273517.0}, {"date": "2019-10-28", "close": 26.37, "volume": 2578449.0}, {"date": "2019-10-29", "close": 26.33, "volume": 1404427.0}, {"date": "2019-10-30", "close": 25.59, "volume": 3205810.0}, {"date": "2019-10-31", "close": 24.91, "volume": 3400691.0}, {"date": "2019-11-01", "close": 25.07, "volume": 2311106.0}, {"date": "2019-11-04", "close": 25.71, "volume": 2088734.0}, {"date": "2019-11-05", "close": 26.28, "volume": 2382705.0}, {"date": "2019-11-06", "close": 25.98, "volume": 1866569.0}, {"date": "2019-11-07", "close": 26.92, "volume": 4336257.0}, {"date": "2019-11-08", "close": 26.78, "volume": 1972168.0}, {"date": "2019-11-11", "close": 27.05, "volume": 781105.0}, {"date": "2019-11-12", "close": 26.86, "volume": 1417556.0}, {"date": "2019-11-13", "close": 26.52, "volume": 3980163.0}, {"date": "2019-11-14", "close": 25.99, "volume": 1947673.0}, {"date": "2019-11-15", "close": 26.08, "volume": 1466784.0}, {"date": "2019-11-18", "close": 25.96, "volume": 1746666.0}, {"date": "2019-11-19", "close": 25.55, "volume": 1142022.0}, {"date": "2019-11-20", "close": 25.03, "volume": 1297219.0}, {"date": "2019-11-21", "close": 25.31, "volume": 2058770.0}, {"date": "2019-11-22", "close": 25.27, "volume": 757173.0}, {"date": "2019-11-25", "close": 25.12, "volume": 925371.0}, {"date": "2019-11-26", "close": 24.85, "volume": 915239.0}, {"date": "2019-11-27", "close": 24.99, "volume": 997871.0}, {"date": "2019-11-29", "close": 25.06, "volume": 993974.0}, {"date": "2019-12-02", "close": 25.76, "volume": 2636614.0}, {"date": "2019-12-03", "close": 24.69, "volume": 2772274.0}, {"date": "2019-12-04", "close": 25.18, "volume": 1195677.0}, {"date": "2019-12-05", "close": 25.42, "volume": 1274448.0}, {"date": "2019-12-06", "close": 25.72, "volume": 1169903.0}, {"date": "2019-12-09", "close": 25.57, "volume": 1114289.0}, {"date": "2019-12-10", "close": 25.61, "volume": 1070635.0}, {"date": "2019-12-11", "close": 25.2, "volume": 1580380.0}, {"date": "2019-12-12", "close": 26.02, "volume": 4797584.0}, {"date": "2019-12-13", "close": 25.41, "volume": 3786808.0}, {"date": "2019-12-16", "close": 25.9, "volume": 1615714.0}, {"date": "2019-12-17", "close": 25.94, "volume": 983430.0}, {"date": "2019-12-18", "close": 26.36, "volume": 1770156.0}, {"date": "2019-12-19", "close": 26.3, "volume": 1292575.0}, {"date": "2019-12-20", "close": 26.21, "volume": 925989.0}, {"date": "2019-12-23", "close": 26.33, "volume": 1763770.0}, {"date": "2019-12-24", "close": 26.05, "volume": 430462.0}, {"date": "2019-12-26", "close": 25.91, "volume": 957898.0}, {"date": "2019-12-27", "close": 25.85, "volume": 960210.0}, {"date": "2019-12-30", "close": 26.04, "volume": 1806717.0}, {"date": "2019-12-31", "close": 26.54, "volume": 2198460.0}, {"date": "2020-01-02", "close": 25.98, "volume": 1404571.0}, {"date": "2020-01-03", "close": 25.15, "volume": 3313371.0}, {"date": "2020-01-06", "close": 25.44, "volume": 1492045.0}, {"date": "2020-01-07", "close": 25.7, "volume": 2368341.0}, {"date": "2020-01-08", "close": 26.02, "volume": 3278573.0}, {"date": "2020-01-09", "close": 25.87, "volume": 1373388.0}, {"date": "2020-01-10", "close": 25.43, "volume": 1013143.0}, {"date": "2020-01-13", "close": 25.6, "volume": 1304841.0}, {"date": "2020-01-14", "close": 25.34, "volume": 1335258.0}, {"date": "2020-01-15", "close": 24.99, "volume": 1170386.0}, {"date": "2020-01-16", "close": 25.15, "volume": 1238749.0}, {"date": "2020-01-17", "close": 25.57, "volume": 1380941.0}, {"date": "2020-01-21", "close": 25.05, "volume": 896324.0}, {"date": "2020-01-22", "close": 24.87, "volume": 822004.0}, {"date": "2020-01-23", "close": 24.54, "volume": 1630377.0}, {"date": "2020-01-24", "close": 24.13, "volume": 1930782.0}, {"date": "2020-01-27", "close": 23.4, "volume": 1886810.0}, {"date": "2020-01-28", "close": 23.77, "volume": 2185750.0}, {"date": "2020-01-29", "close": 23.28, "volume": 1754149.0}, {"date": "2020-01-30", "close": 23.28, "volume": 2508988.0}, {"date": "2020-01-31", "close": 22.88, "volume": 3942513.0}, {"date": "2020-02-03", "close": 22.89, "volume": 1726506.0}, {"date": "2020-02-04", "close": 23.55, "volume": 1776831.0}, {"date": "2020-02-05", "close": 24.04, "volume": 1882894.0}, {"date": "2020-02-06", "close": 23.82, "volume": 1147799.0}, {"date": "2020-02-07", "close": 23.26, "volume": 1613101.0}, {"date": "2020-02-10", "close": 23.1, "volume": 1580083.0}, {"date": "2020-02-11", "close": 23.36, "volume": 1280631.0}, {"date": "2020-02-12", "close": 23.57, "volume": 1453979.0}, {"date": "2020-02-13", "close": 23.41, "volume": 1651785.0}, {"date": "2020-02-14", "close": 23.21, "volume": 1783267.0}, {"date": "2020-02-18", "close": 22.9, "volume": 2350653.0}, {"date": "2020-02-19", "close": 22.89, "volume": 1104481.0}, {"date": "2020-02-20", "close": 22.55, "volume": 2591584.0}, {"date": "2020-02-21", "close": 22.13, "volume": 3533521.0}, {"date": "2020-02-24", "close": 21.44, "volume": 3865325.0}, {"date": "2020-02-25", "close": 21.2, "volume": 4562195.0}, {"date": "2020-02-26", "close": 21.44, "volume": 4597215.0}, {"date": "2020-02-27", "close": 21.0, "volume": 6663555.0}, {"date": "2020-02-28", "close": 20.05, "volume": 6387645.0}, {"date": "2020-03-02", "close": 20.37, "volume": 5712231.0}, {"date": "2020-03-03", "close": 19.73, "volume": 13253940.0}, {"date": "2020-03-04", "close": 20.2, "volume": 5626605.0}, {"date": "2020-03-05", "close": 19.23, "volume": 6311137.0}, {"date": "2020-03-06", "close": 17.14, "volume": 14461520.0}, {"date": "2020-03-09", "close": 16.06, "volume": 7720292.0}, {"date": "2020-03-10", "close": 17.38, "volume": 6547815.0}, {"date": "2020-03-11", "close": 17.67, "volume": 9061100.0}, {"date": "2020-03-12", "close": 18.21, "volume": 8313160.0}, {"date": "2020-03-13", "close": 17.92, "volume": 8196898.0}, {"date": "2020-03-16", "close": 16.69, "volume": 3634103.0}, {"date": "2020-03-17", "close": 18.84, "volume": 5309550.0}, {"date": "2020-03-18", "close": 19.88, "volume": 4420830.0}, {"date": "2020-03-19", "close": 19.93, "volume": 2770328.0}, {"date": "2020-03-20", "close": 17.35, "volume": 3428234.0}, {"date": "2020-03-23", "close": 16.23, "volume": 2753969.0}, {"date": "2020-03-24", "close": 16.48, "volume": 1817515.0}, {"date": "2020-03-25", "close": 16.81, "volume": 2354261.0}, {"date": "2020-03-26", "close": 16.61, "volume": 1211712.0}, {"date": "2020-03-27", "close": 15.71, "volume": 1495734.0}, {"date": "2020-03-30", "close": 16.07, "volume": 2276343.0}, {"date": "2020-03-31", "close": 16.08, "volume": 1386357.0}, {"date": "2020-04-01", "close": 15.72, "volume": 1331088.0}, {"date": "2020-04-02", "close": 15.62, "volume": 1305294.0}, {"date": "2020-04-03", "close": 15.44, "volume": 1886764.0}, {"date": "2020-04-06", "close": 15.74, "volume": 1687489.0}, {"date": "2020-04-07", "close": 15.94, "volume": 2080844.0}, {"date": "2020-04-08", "close": 16.18, "volume": 1957782.0}, {"date": "2020-04-09", "close": 16.1, "volume": 1379535.0}, {"date": "2020-04-13", "close": 16.25, "volume": 1131887.0}, {"date": "2020-04-14", "close": 16.35, "volume": 978117.0}, {"date": "2020-04-15", "close": 15.53, "volume": 1742522.0}, {"date": "2020-04-16", "close": 15.18, "volume": 1251867.0}, {"date": "2020-04-17", "close": 15.54, "volume": 1235181.0}, {"date": "2020-04-20", "close": 15.33, "volume": 729317.0}, {"date": "2020-04-21", "close": 14.96, "volume": 1699291.0}, {"date": "2020-04-22", "close": 15.21, "volume": 1449973.0}, {"date": "2020-04-23", "close": 15.05, "volume": 825399.0}, {"date": "2020-04-24", "close": 15.02, "volume": 637920.0}, {"date": "2020-04-27", "close": 15.55, "volume": 1374334.0}, {"date": "2020-04-28", "close": 15.21, "volume": 1374308.0}, {"date": "2020-04-29", "close": 15.38, "volume": 1661385.0}, {"date": "2020-04-30", "close": 15.68, "volume": 2030724.0}, {"date": "2020-05-01", "close": 15.47, "volume": 1469712.0}, {"date": "2020-05-04", "close": 15.59, "volume": 1069500.0}, {"date": "2020-05-05", "close": 15.76, "volume": 1019416.0}, {"date": "2020-05-06", "close": 16.27, "volume": 2393700.0}, {"date": "2020-05-07", "close": 15.73, "volume": 2053155.0}, {"date": "2020-05-08", "close": 16.12, "volume": 1736622.0}, {"date": "2020-05-11", "close": 16.38, "volume": 1528037.0}, {"date": "2020-05-12", "close": 16.06, "volume": 1616201.0}, {"date": "2020-05-13", "close": 15.82, "volume": 1489551.0}, {"date": "2020-05-14", "close": 15.52, "volume": 1978063.0}, {"date": "2020-05-15", "close": 15.6, "volume": 1293577.0}, {"date": "2020-05-18", "close": 16.3, "volume": 2488474.0}, {"date": "2020-05-19", "close": 16.14, "volume": 1356155.0}, {"date": "2020-05-20", "close": 16.06, "volume": 1396298.0}, {"date": "2020-05-21", "close": 15.97, "volume": 1476183.0}, {"date": "2020-05-22", "close": 15.82, "volume": 771353.0}, {"date": "2020-05-26", "close": 16.18, "volume": 1488626.0}, {"date": "2020-05-27", "close": 16.24, "volume": 1769709.0}, {"date": "2020-05-28", "close": 16.38, "volume": 1208546.0}, {"date": "2020-05-29", "close": 16.15, "volume": 1398735.0}, {"date": "2020-06-01", "close": 16.33, "volume": 1402373.0}, {"date": "2020-06-02", "close": 16.45, "volume": 1186450.0}, {"date": "2020-06-03", "close": 16.9, "volume": 2682290.0}, {"date": "2020-06-04", "close": 17.36, "volume": 2643048.0}, {"date": "2020-06-05", "close": 17.61, "volume": 3532108.0}, {"date": "2020-06-08", "close": 17.48, "volume": 1970135.0}, {"date": "2020-06-09", "close": 17.09, "volume": 1486235.0}, {"date": "2020-06-10", "close": 16.59, "volume": 1616986.0}, {"date": "2020-06-11", "close": 15.95, "volume": 2559410.0}, {"date": "2020-06-12", "close": 16.24, "volume": 1176731.0}, {"date": "2020-06-15", "close": 16.23, "volume": 1084493.0}, {"date": "2020-06-16", "close": 16.71, "volume": 1994023.0}, {"date": "2020-06-17", "close": 16.61, "volume": 1213508.0}, {"date": "2020-06-18", "close": 16.25, "volume": 1435816.0}, {"date": "2020-06-19", "close": 16.22, "volume": 1025432.0}, {"date": "2020-06-22", "close": 16.22, "volume": 1170012.0}, {"date": "2020-06-23", "close": 16.41, "volume": 1189550.0}, {"date": "2020-06-24", "close": 16.08, "volume": 1251078.0}, {"date": "2020-06-25", "close": 16.0, "volume": 854701.0}, {"date": "2020-06-26", "close": 15.64, "volume": 913764.0}, {"date": "2020-06-29", "close": 15.74, "volume": 809291.0}, {"date": "2020-06-30", "close": 15.9, "volume": 1192479.0}, {"date": "2020-07-01", "close": 15.95, "volume": 988876.0}, {"date": "2020-07-02", "close": 15.93, "volume": 884311.0}, {"date": "2020-07-06", "close": 16.04, "volume": 820580.0}, {"date": "2020-07-07", "close": 15.61, "volume": 702883.0}, {"date": "2020-07-08", "close": 15.72, "volume": 902664.0}, {"date": "2020-07-09", "close": 15.24, "volume": 2381475.0}, {"date": "2020-07-10", "close": 15.38, "volume": 773897.0}, {"date": "2020-07-13", "close": 15.27, "volume": 897016.0}, {"date": "2020-07-14", "close": 15.23, "volume": 657933.0}, {"date": "2020-07-15", "close": 15.39, "volume": 671951.0}, {"date": "2020-07-16", "close": 15.24, "volume": 570156.0}, {"date": "2020-07-17", "close": 15.29, "volume": 645915.0}, {"date": "2020-07-20", "close": 15.23, "volume": 711403.0}, {"date": "2020-07-21", "close": 15.2, "volume": 556162.0}, {"date": "2020-07-22", "close": 15.12, "volume": 654030.0}, {"date": "2020-07-23", "close": 14.77, "volume": 1388854.0}, {"date": "2020-07-24", "close": 14.76, "volume": 878130.0}, {"date": "2020-07-27", "close": 14.88, "volume": 944305.0}, {"date": "2020-07-28", "close": 14.68, "volume": 837941.0}, {"date": "2020-07-29", "close": 14.72, "volume": 673616.0}, {"date": "2020-07-30", "close": 14.51, "volume": 922290.0}, {"date": "2020-07-31", "close": 14.53, "volume": 783467.0}, {"date": "2020-08-03", "close": 14.68, "volume": 1024218.0}, {"date": "2020-08-04", "close": 14.41, "volume": 1460779.0}, {"date": "2020-08-05", "close": 14.64, "volume": 1054695.0}, {"date": "2020-08-06", "close": 14.49, "volume": 1304036.0}, {"date": "2020-08-07", "close": 14.67, "volume": 1201056.0}, {"date": "2020-08-10", "close": 14.82, "volume": 1031430.0}, {"date": "2020-08-11", "close": 15.14, "volume": 3177196.0}, {"date": "2020-08-12", "close": 15.43, "volume": 2810266.0}, {"date": "2020-08-13", "close": 15.74, "volume": 2767227.0}, {"date": "2020-08-14", "close": 15.87, "volume": 1151771.0}, {"date": "2020-08-17", "close": 15.78, "volume": 1199498.0}, {"date": "2020-08-18", "close": 15.55, "volume": 1101445.0}, {"date": "2020-08-19", "close": 15.76, "volume": 1035683.0}, {"date": "2020-08-20", "close": 15.45, "volume": 1059001.0}, {"date": "2020-08-21", "close": 15.28, "volume": 653211.0}, {"date": "2020-08-24", "close": 15.35, "volume": 1019317.0}, {"date": "2020-08-25", "close": 15.56, "volume": 1285891.0}, {"date": "2020-08-26", "close": 15.68, "volume": 907586.0}, {"date": "2020-08-27", "close": 16.21, "volume": 3130594.0}, {"date": "2020-08-28", "close": 16.25, "volume": 1350237.0}, {"date": "2020-08-31", "close": 16.04, "volume": 2462709.0}, {"date": "2020-09-01", "close": 15.65, "volume": 2330734.0}, {"date": "2020-09-02", "close": 15.36, "volume": 1982384.0}, {"date": "2020-09-03", "close": 15.26, "volume": 2261281.0}, {"date": "2020-09-04", "close": 15.85, "volume": 2567205.0}, {"date": "2020-09-08", "close": 15.64, "volume": 3047652.0}, {"date": "2020-09-09", "close": 15.72, "volume": 1541708.0}, {"date": "2020-09-10", "close": 15.57, "volume": 1949744.0}, {"date": "2020-09-11", "close": 15.5, "volume": 1066536.0}, {"date": "2020-09-14", "close": 15.5, "volume": 1089627.0}, {"date": "2020-09-15", "close": 15.56, "volume": 809403.0}, {"date": "2020-09-16", "close": 15.67, "volume": 1321923.0}, {"date": "2020-09-17", "close": 15.57, "volume": 1098191.0}, {"date": "2020-09-18", "close": 15.67, "volume": 882541.0}, {"date": "2020-09-21", "close": 15.53, "volume": 1252802.0}, {"date": "2020-09-22", "close": 15.54, "volume": 847130.0}, {"date": "2020-09-23", "close": 15.47, "volume": 1051128.0}, {"date": "2020-09-24", "close": 15.38, "volume": 1035902.0}, {"date": "2020-09-25", "close": 15.37, "volume": 1186486.0}, {"date": "2020-09-28", "close": 15.45, "volume": 522430.0}, {"date": "2020-09-29", "close": 15.41, "volume": 523929.0}, {"date": "2020-09-30", "close": 15.7, "volume": 1819499.0}, {"date": "2020-10-01", "close": 15.66, "volume": 1181681.0}, {"date": "2020-10-02", "close": 15.77, "volume": 914245.0}, {"date": "2020-10-05", "close": 16.39, "volume": 1911861.0}, {"date": "2020-10-06", "close": 16.22, "volume": 3075923.0}, {"date": "2020-10-07", "close": 16.47, "volume": 1505333.0}, {"date": "2020-10-08", "close": 16.27, "volume": 1358772.0}, {"date": "2020-10-09", "close": 16.3, "volume": 1052488.0}, {"date": "2020-10-12", "close": 16.18, "volume": 1275883.0}, {"date": "2020-10-13", "close": 15.95, "volume": 748944.0}, {"date": "2020-10-14", "close": 15.86, "volume": 723816.0}, {"date": "2020-10-15", "close": 15.91, "volume": 710267.0}, {"date": "2020-10-16", "close": 16.0, "volume": 641489.0}, {"date": "2020-10-19", "close": 16.13, "volume": 937114.0}, {"date": "2020-10-20", "close": 16.44, "volume": 839668.0}, {"date": "2020-10-21", "close": 16.54, "volume": 868417.0}, {"date": "2020-10-22", "close": 16.89, "volume": 2601576.0}, {"date": "2020-10-23", "close": 16.7, "volume": 1248626.0}, {"date": "2020-10-26", "close": 16.38, "volume": 1288149.0}, {"date": "2020-10-27", "close": 16.16, "volume": 711929.0}, {"date": "2020-10-28", "close": 16.11, "volume": 1804472.0}, {"date": "2020-10-29", "close": 16.44, "volume": 1148278.0}, {"date": "2020-10-30", "close": 16.74, "volume": 2272418.0}, {"date": "2020-11-02", "close": 16.53, "volume": 1694507.0}, {"date": "2020-11-03", "close": 16.69, "volume": 1884757.0}, {"date": "2020-11-04", "close": 16.0, "volume": 3600330.0}, {"date": "2020-11-05", "close": 15.91, "volume": 2294159.0}, {"date": "2020-11-06", "close": 16.29, "volume": 1132397.0}, {"date": "2020-11-09", "close": 16.96, "volume": 4558018.0}, {"date": "2020-11-10", "close": 17.15, "volume": 1982494.0}, {"date": "2020-11-11", "close": 17.04, "volume": 1104830.0}, {"date": "2020-11-12", "close": 16.46, "volume": 2965894.0}, {"date": "2020-11-13", "close": 16.5, "volume": 1029602.0}, {"date": "2020-11-16", "close": 16.57, "volume": 937915.0}, {"date": "2020-11-17", "close": 16.37, "volume": 738725.0}, {"date": "2020-11-18", "close": 16.28, "volume": 1286284.0}, {"date": "2020-11-19", "close": 16.11, "volume": 1275602.0}, {"date": "2020-11-20", "close": 15.82, "volume": 975007.0}, {"date": "2020-11-23", "close": 15.97, "volume": 1573154.0}, {"date": "2020-11-24", "close": 16.29, "volume": 3575139.0}, {"date": "2020-11-25", "close": 16.38, "volume": 1173590.0}, {"date": "2020-11-27", "close": 16.07, "volume": 603122.0}, {"date": "2020-11-30", "close": 16.1, "volume": 1141310.0}, {"date": "2020-12-01", "close": 16.55, "volume": 2256720.0}, {"date": "2020-12-02", "close": 16.82, "volume": 2262035.0}, {"date": "2020-12-03", "close": 16.55, "volume": 1494624.0}, {"date": "2020-12-04", "close": 17.06, "volume": 2157167.0}, {"date": "2020-12-07", "close": 16.74, "volume": 1669693.0}, {"date": "2020-12-08", "close": 16.57, "volume": 1163578.0}, {"date": "2020-12-09", "close": 16.68, "volume": 1589808.0}, {"date": "2020-12-10", "close": 16.4, "volume": 1216997.0}, {"date": "2020-12-11", "close": 16.27, "volume": 1041198.0}, {"date": "2020-12-14", "close": 16.36, "volume": 1331105.0}, {"date": "2020-12-15", "close": 16.48, "volume": 1323871.0}, {"date": "2020-12-16", "close": 16.56, "volume": 1671619.0}, {"date": "2020-12-17", "close": 16.65, "volume": 1945296.0}, {"date": "2020-12-18", "close": 16.72, "volume": 938484.0}, {"date": "2020-12-21", "close": 16.59, "volume": 1567966.0}, {"date": "2020-12-22", "close": 16.43, "volume": 756570.0}, {"date": "2020-12-23", "close": 16.66, "volume": 1095781.0}, {"date": "2020-12-24", "close": 16.54, "volume": 636430.0}, {"date": "2020-12-28", "close": 16.51, "volume": 802456.0}, {"date": "2020-12-29", "close": 16.53, "volume": 925466.0}, {"date": "2020-12-30", "close": 16.47, "volume": 820031.0}, {"date": "2020-12-31", "close": 16.42, "volume": 1298063.0}, {"date": "2021-01-04", "close": 16.47, "volume": 1392590.0}, {"date": "2021-01-05", "close": 16.68, "volume": 1623438.0}, {"date": "2021-01-06", "close": 17.39, "volume": 5370497.0}, {"date": "2021-01-07", "close": 17.7, "volume": 4164205.0}, {"date": "2021-01-08", "close": 17.79, "volume": 3456319.0}, {"date": "2021-01-11", "close": 17.89, "volume": 2966478.0}, {"date": "2021-01-12", "close": 17.91, "volume": 4110238.0}, {"date": "2021-01-13", "close": 17.48, "volume": 4231394.0}, {"date": "2021-01-14", "close": 17.82, "volume": 2733750.0}, {"date": "2021-01-15", "close": 17.68, "volume": 2313315.0}, {"date": "2021-01-19", "close": 17.56, "volume": 2647060.0}, {"date": "2021-01-20", "close": 17.53, "volume": 2355758.0}, {"date": "2021-01-21", "close": 17.78, "volume": 2043314.0}, {"date": "2021-01-22", "close": 17.68, "volume": 1589622.0}, {"date": "2021-01-25", "close": 17.25, "volume": 2767242.0}, {"date": "2021-01-26", "close": 17.29, "volume": 3021886.0}, {"date": "2021-01-27", "close": 17.22, "volume": 3525956.0}, {"date": "2021-01-28", "close": 17.38, "volume": 2201599.0}, {"date": "2021-01-29", "close": 17.58, "volume": 1695315.0}, {"date": "2021-02-01", "close": 17.56, "volume": 1881095.0}, {"date": "2021-02-02", "close": 17.77, "volume": 1411164.0}, {"date": "2021-02-03", "close": 18.12, "volume": 3391089.0}, {"date": "2021-02-04", "close": 18.21, "volume": 2529098.0}, {"date": "2021-02-05", "close": 18.5, "volume": 4215155.0}, {"date": "2021-02-08", "close": 18.36, "volume": 3937034.0}, {"date": "2021-02-09", "close": 18.32, "volume": 1885624.0}, {"date": "2021-02-10", "close": 18.1, "volume": 1812698.0}, {"date": "2021-02-11", "close": 18.29, "volume": 1825574.0}, {"date": "2021-02-12", "close": 18.74, "volume": 2328383.0}, {"date": "2021-02-16", "close": 19.29, "volume": 4300990.0}, {"date": "2021-02-17", "close": 19.05, "volume": 3957291.0}, {"date": "2021-02-18", "close": 19.21, "volume": 5131369.0}, {"date": "2021-02-19", "close": 19.7, "volume": 4659486.0}, {"date": "2021-02-22", "close": 20.03, "volume": 6237153.0}, {"date": "2021-02-23", "close": 20.12, "volume": 4671857.0}, {"date": "2021-02-24", "close": 20.37, "volume": 6104160.0}, {"date": "2021-02-25", "close": 21.02, "volume": 18648140.0}, {"date": "2021-02-26", "close": 19.63, "volume": 11443290.0}, {"date": "2021-03-01", "close": 20.23, "volume": 5050030.0}, {"date": "2021-03-02", "close": 20.23, "volume": 4229021.0}, {"date": "2021-03-03", "close": 20.68, "volume": 6026033.0}, {"date": "2021-03-04", "close": 20.95, "volume": 8398898.0}, {"date": "2021-03-05", "close": 20.86, "volume": 7478978.0}, {"date": "2021-03-08", "close": 21.18, "volume": 7127032.0}, {"date": "2021-03-09", "close": 20.63, "volume": 5343025.0}, {"date": "2021-03-10", "close": 20.56, "volume": 2980124.0}, {"date": "2021-03-11", "close": 20.83, "volume": 3108888.0}, {"date": "2021-03-12", "close": 21.69, "volume": 4642119.0}, {"date": "2021-03-15", "close": 21.47, "volume": 3218186.0}, {"date": "2021-03-16", "close": 21.62, "volume": 4939720.0}, {"date": "2021-03-17", "close": 21.92, "volume": 6785023.0}, {"date": "2021-03-18", "close": 22.34, "volume": 5442808.0}, {"date": "2021-03-19", "close": 22.09, "volume": 4412652.0}, {"date": "2021-03-22", "close": 21.61, "volume": 4910156.0}, {"date": "2021-03-23", "close": 21.18, "volume": 4438929.0}, {"date": "2021-03-24", "close": 20.96, "volume": 2526892.0}, {"date": "2021-03-25", "close": 21.28, "volume": 4116899.0}, {"date": "2021-03-26", "close": 21.44, "volume": 2766333.0}, {"date": "2021-03-29", "close": 21.79, "volume": 2385281.0}, {"date": "2021-03-30", "close": 21.57, "volume": 3085924.0}, {"date": "2021-03-31", "close": 21.74, "volume": 6223497.0}, {"date": "2021-04-01", "close": 21.12, "volume": 4245293.0}, {"date": "2021-04-05", "close": 21.31, "volume": 3251996.0}, {"date": "2021-04-06", "close": 21.0, "volume": 2323841.0}, {"date": "2021-04-07", "close": 21.27, "volume": 3158621.0}, {"date": "2021-04-08", "close": 20.92, "volume": 2966838.0}, {"date": "2021-04-09", "close": 21.09, "volume": 2568113.0}, {"date": "2021-04-12", "close": 21.09, "volume": 1755512.0}, {"date": "2021-04-13", "close": 20.79, "volume": 2738845.0}, {"date": "2021-04-14", "close": 20.92, "volume": 2388181.0}, {"date": "2021-04-15", "close": 20.25, "volume": 4984276.0}, {"date": "2021-04-16", "close": 20.51, "volume": 4005118.0}, {"date": "2021-04-19", "close": 20.64, "volume": 2435983.0}, {"date": "2021-04-20", "close": 20.43, "volume": 2933154.0}, {"date": "2021-04-21", "close": 20.37, "volume": 2455256.0}, {"date": "2021-04-22", "close": 20.21, "volume": 2254555.0}, {"date": "2021-04-23", "close": 20.3, "volume": 2179584.0}, {"date": "2021-04-26", "close": 20.33, "volume": 1875964.0}, {"date": "2021-04-27", "close": 20.69, "volume": 2566188.0}, {"date": "2021-04-28", "close": 20.65, "volume": 4895465.0}, {"date": "2021-04-29", "close": 20.79, "volume": 3324242.0}, {"date": "2021-04-30", "close": 20.67, "volume": 2938241.0}, {"date": "2021-05-03", "close": 20.67, "volume": 4913525.0}, {"date": "2021-05-04", "close": 20.4, "volume": 4714985.0}, {"date": "2021-05-05", "close": 20.31, "volume": 1362193.0}, {"date": "2021-05-06", "close": 20.26, "volume": 2791638.0}, {"date": "2021-05-07", "close": 20.43, "volume": 5188316.0}, {"date": "2021-05-10", "close": 20.85, "volume": 3800327.0}, {"date": "2021-05-11", "close": 21.08, "volume": 4226159.0}, {"date": "2021-05-12", "close": 21.55, "volume": 6763142.0}, {"date": "2021-05-13", "close": 21.46, "volume": 4259579.0}, {"date": "2021-05-14", "close": 21.06, "volume": 4070803.0}, {"date": "2021-05-17", "close": 21.17, "volume": 3182600.0}, {"date": "2021-05-18", "close": 21.25, "volume": 4567217.0}, {"date": "2021-05-19", "close": 21.35, "volume": 6116196.0}, {"date": "2021-05-20", "close": 21.02, "volume": 3590185.0}, {"date": "2021-05-21", "close": 20.88, "volume": 2463295.0}, {"date": "2021-05-24", "close": 20.73, "volume": 4020973.0}, {"date": "2021-05-25", "close": 20.32, "volume": 3763653.0}, {"date": "2021-05-26", "close": 20.43, "volume": 3473262.0}, {"date": "2021-05-27", "close": 20.58, "volume": 4991161.0}, {"date": "2021-05-28", "close": 20.65, "volume": 3058976.0}, {"date": "2021-06-01", "close": 20.54, "volume": 3152396.0}, {"date": "2021-06-02", "close": 20.57, "volume": 2111855.0}, {"date": "2021-06-03", "close": 20.69, "volume": 2186270.0}, {"date": "2021-06-04", "close": 20.16, "volume": 4337238.0}, {"date": "2021-06-07", "close": 20.26, "volume": 2264598.0}, {"date": "2021-06-08", "close": 20.01, "volume": 4426463.0}, {"date": "2021-06-09", "close": 19.64, "volume": 6863417.0}, {"date": "2021-06-10", "close": 19.38, "volume": 7804310.0}, {"date": "2021-06-11", "close": 19.44, "volume": 2719284.0}, {"date": "2021-06-14", "close": 19.73, "volume": 2588544.0}, {"date": "2021-06-15", "close": 19.78, "volume": 2564877.0}, {"date": "2021-06-16", "close": 19.82, "volume": 5280650.0}, {"date": "2021-06-17", "close": 19.24, "volume": 8459508.0}, {"date": "2021-06-18", "close": 18.52, "volume": 6347296.0}, {"date": "2021-06-21", "close": 19.11, "volume": 6879916.0}, {"date": "2021-06-22", "close": 19.03, "volume": 3588912.0}, {"date": "2021-06-23", "close": 19.15, "volume": 2805198.0}, {"date": "2021-06-24", "close": 19.1, "volume": 2180152.0}, {"date": "2021-06-25", "close": 19.45, "volume": 5683283.0}, {"date": "2021-06-28", "close": 19.08, "volume": 2165668.0}, {"date": "2021-06-29", "close": 19.01, "volume": 2100163.0}, {"date": "2021-06-30", "close": 18.83, "volume": 6095399.0}, {"date": "2021-07-01", "close": 18.81, "volume": 2807358.0}, {"date": "2021-07-02", "close": 18.59, "volume": 2688581.0}, {"date": "2021-07-06", "close": 18.16, "volume": 4420152.0}, {"date": "2021-07-07", "close": 17.86, "volume": 7414292.0}, {"date": "2021-07-08", "close": 17.7, "volume": 8164598.0}, {"date": "2021-07-09", "close": 18.18, "volume": 4074383.0}, {"date": "2021-07-12", "close": 18.22, "volume": 2659048.0}, {"date": "2021-07-13", "close": 18.5, "volume": 6781414.0}, {"date": "2021-07-14", "close": 18.08, "volume": 3858261.0}, {"date": "2021-07-15", "close": 17.69, "volume": 4747533.0}, {"date": "2021-07-16", "close": 17.76, "volume": 3527765.0}, {"date": "2021-07-19", "close": 16.98, "volume": 8028437.0}, {"date": "2021-07-20", "close": 17.3, "volume": 7073088.0}, {"date": "2021-07-21", "close": 17.72, "volume": 6052253.0}, {"date": "2021-07-22", "close": 17.4, "volume": 3877494.0}, {"date": "2021-07-23", "close": 17.6, "volume": 2640164.0}, {"date": "2021-07-26", "close": 17.72, "volume": 1485761.0}, {"date": "2021-07-27", "close": 17.33, "volume": 2881039.0}, {"date": "2021-07-28", "close": 17.34, "volume": 2613320.0}, {"date": "2021-07-29", "close": 17.55, "volume": 1986069.0}, {"date": "2021-07-30", "close": 17.36, "volume": 2383484.0}, {"date": "2021-08-02", "close": 17.07, "volume": 3760732.0}, {"date": "2021-08-03", "close": 17.05, "volume": 3584985.0}, {"date": "2021-08-04", "close": 16.96, "volume": 4380370.0}, {"date": "2021-08-05", "close": 17.15, "volume": 2768111.0}, {"date": "2021-08-06", "close": 17.71, "volume": 6687145.0}, {"date": "2021-08-09", "close": 17.84, "volume": 4760249.0}, {"date": "2021-08-10", "close": 18.0, "volume": 3548874.0}, {"date": "2021-08-11", "close": 18.0, "volume": 7904659.0}, {"date": "2021-08-12", "close": 18.05, "volume": 3388659.0}, {"date": "2021-08-13", "close": 17.51, "volume": 5919143.0}, {"date": "2021-08-16", "close": 17.42, "volume": 4818165.0}, {"date": "2021-08-17", "close": 17.42, "volume": 5849183.0}, {"date": "2021-08-18", "close": 17.29, "volume": 3234864.0}, {"date": "2021-08-19", "close": 17.06, "volume": 4904875.0}, {"date": "2021-08-20", "close": 17.02, "volume": 3335337.0}, {"date": "2021-08-23", "close": 17.06, "volume": 3355230.0}, {"date": "2021-08-24", "close": 17.3, "volume": 2968233.0}, {"date": "2021-08-25", "close": 17.59, "volume": 5080209.0}, {"date": "2021-08-26", "close": 17.49, "volume": 4724914.0}, {"date": "2021-08-27", "close": 17.26, "volume": 5948443.0}, {"date": "2021-08-30", "close": 17.18, "volume": 3893246.0}, {"date": "2021-08-31", "close": 17.36, "volume": 4369506.0}, {"date": "2021-09-01", "close": 17.35, "volume": 2918886.0}, {"date": "2021-09-02", "close": 17.21, "volume": 1667061.0}, {"date": "2021-09-03", "close": 17.49, "volume": 2581827.0}, {"date": "2021-09-07", "close": 17.78, "volume": 4198122.0}, {"date": "2021-09-08", "close": 17.56, "volume": 4500023.0}, {"date": "2021-09-09", "close": 17.12, "volume": 5636055.0}, {"date": "2021-09-10", "close": 17.41, "volume": 4040019.0}, {"date": "2021-09-13", "close": 17.2, "volume": 3172473.0}, {"date": "2021-09-14", "close": 16.81, "volume": 11484340.0}, {"date": "2021-09-15", "close": 16.92, "volume": 3532699.0}, {"date": "2021-09-16", "close": 17.06, "volume": 4524413.0}, {"date": "2021-09-17", "close": 17.22, "volume": 6881020.0}, {"date": "2021-09-20", "close": 16.8, "volume": 6236858.0}, {"date": "2021-09-21", "close": 16.83, "volume": 2554886.0}, {"date": "2021-09-22", "close": 16.66, "volume": 5343907.0}, {"date": "2021-09-23", "close": 17.38, "volume": 6467567.0}, {"date": "2021-09-24", "close": 17.71, "volume": 5405966.0}, {"date": "2021-09-27", "close": 17.84, "volume": 5594216.0}, {"date": "2021-09-28", "close": 18.39, "volume": 11466360.0}, {"date": "2021-09-29", "close": 18.31, "volume": 8033748.0}, {"date": "2021-09-30", "close": 18.35, "volume": 4486255.0}, {"date": "2021-10-01", "close": 18.05, "volume": 6954324.0}, {"date": "2021-10-04", "close": 18.13, "volume": 6240438.0}, {"date": "2021-10-05", "close": 18.47, "volume": 6003649.0}, {"date": "2021-10-06", "close": 18.28, "volume": 4133804.0}, {"date": "2021-10-07", "close": 18.64, "volume": 5235195.0}, {"date": "2021-10-08", "close": 18.89, "volume": 8844838.0}, {"date": "2021-10-11", "close": 19.0, "volume": 2267146.0}, {"date": "2021-10-12", "close": 18.37, "volume": 5365253.0}, {"date": "2021-10-13", "close": 18.02, "volume": 7101191.0}, {"date": "2021-10-14", "close": 17.87, "volume": 4010762.0}, {"date": "2021-10-15", "close": 18.07, "volume": 5246898.0}, {"date": "2021-10-18", "close": 17.91, "volume": 3820939.0}, {"date": "2021-10-19", "close": 18.37, "volume": 4361777.0}, {"date": "2021-10-20", "close": 18.63, "volume": 4915683.0}, {"date": "2021-10-21", "close": 18.67, "volume": 5670675.0}, {"date": "2021-10-22", "close": 18.26, "volume": 6902297.0}, {"date": "2021-10-25", "close": 18.32, "volume": 3936201.0}, {"date": "2021-10-26", "close": 18.02, "volume": 4425073.0}, {"date": "2021-10-27", "close": 17.37, "volume": 14187810.0}, {"date": "2021-10-28", "close": 17.49, "volume": 8099845.0}, {"date": "2021-10-29", "close": 17.37, "volume": 11294050.0}, {"date": "2021-11-01", "close": 17.63, "volume": 4813836.0}, {"date": "2021-11-02", "close": 17.5, "volume": 2874748.0}, {"date": "2021-11-03", "close": 17.83, "volume": 7531854.0}, {"date": "2021-11-04", "close": 17.48, "volume": 4515005.0}, {"date": "2021-11-05", "close": 16.96, "volume": 7245018.0}, {"date": "2021-11-08", "close": 16.98, "volume": 3583701.0}, {"date": "2021-11-09", "close": 16.56, "volume": 8558734.0}, {"date": "2021-11-10", "close": 17.16, "volume": 15790480.0}, {"date": "2021-11-11", "close": 17.21, "volume": 2256181.0}, {"date": "2021-11-12", "close": 17.39, "volume": 6002419.0}, {"date": "2021-11-15", "close": 17.81, "volume": 7154888.0}, {"date": "2021-11-16", "close": 17.89, "volume": 6184636.0}, {"date": "2021-11-17", "close": 17.6, "volume": 8865242.0}, {"date": "2021-11-18", "close": 17.48, "volume": 3590352.0}, {"date": "2021-11-19", "close": 17.11, "volume": 5832849.0}, {"date": "2021-11-22", "close": 17.51, "volume": 5167457.0}, {"date": "2021-11-23", "close": 18.0, "volume": 5869340.0}, {"date": "2021-11-24", "close": 17.45, "volume": 6095510.0}, {"date": "2021-11-26", "close": 16.59, "volume": 8619792.0}, {"date": "2021-11-29", "close": 16.85, "volume": 5622899.0}, {"date": "2021-11-30", "close": 16.3, "volume": 19723650.0}, {"date": "2021-12-01", "close": 16.13, "volume": 8076668.0}, {"date": "2021-12-02", "close": 16.08, "volume": 8372691.0}, {"date": "2021-12-03", "close": 15.7, "volume": 12070640.0}, {"date": "2021-12-06", "close": 16.13, "volume": 8297591.0}, {"date": "2021-12-07", "close": 16.39, "volume": 8550676.0}, {"date": "2021-12-08", "close": 16.91, "volume": 7149277.0}, {"date": "2021-12-09", "close": 16.74, "volume": 8497382.0}, {"date": "2021-12-10", "close": 16.81, "volume": 5838393.0}, {"date": "2021-12-13", "close": 16.35, "volume": 5116343.0}, {"date": "2021-12-14", "close": 16.41, "volume": 6371688.0}, {"date": "2021-12-15", "close": 16.71, "volume": 7862291.0}, {"date": "2021-12-16", "close": 16.71, "volume": 6456467.0}, {"date": "2021-12-17", "close": 16.35, "volume": 6056580.0}, {"date": "2021-12-20", "close": 16.56, "volume": 5771695.0}, {"date": "2021-12-21", "close": 16.71, "volume": 5678384.0}, {"date": "2021-12-22", "close": 16.55, "volume": 3802460.0}, {"date": "2021-12-23", "close": 16.83, "volume": 3634867.0}, {"date": "2021-12-27", "close": 16.75, "volume": 3022162.0}, {"date": "2021-12-28", "close": 16.87, "volume": 4804778.0}, {"date": "2021-12-29", "close": 17.22, "volume": 7076058.0}, {"date": "2021-12-30", "close": 16.96, "volume": 11975520.0}, {"date": "2021-12-31", "close": 16.89, "volume": 8667195.0}, {"date": "2022-01-03", "close": 17.76, "volume": 8663199.0}, {"date": "2022-01-04", "close": 17.91, "volume": 11947960.0}, {"date": "2022-01-05", "close": 18.1, "volume": 9814565.0}, {"date": "2022-01-06", "close": 18.03, "volume": 10677250.0}, {"date": "2022-01-07", "close": 18.25, "volume": 8959319.0}, {"date": "2022-01-10", "close": 18.19, "volume": 7466687.0}, {"date": "2022-01-11", "close": 17.93, "volume": 8156913.0}, {"date": "2022-01-12", "close": 18.06, "volume": 7523385.0}, {"date": "2022-01-13", "close": 17.75, "volume": 7321952.0}, {"date": "2022-01-14", "close": 18.27, "volume": 8793625.0}, {"date": "2022-01-18", "close": 18.8, "volume": 9507652.0}, {"date": "2022-01-19", "close": 18.53, "volume": 9011810.0}, {"date": "2022-01-20", "close": 18.31, "volume": 6897599.0}, {"date": "2022-01-21", "close": 17.86, "volume": 10784140.0}, {"date": "2022-01-24", "close": 18.15, "volume": 8801966.0}, {"date": "2022-01-25", "close": 18.23, "volume": 11964890.0}, {"date": "2022-01-26", "close": 18.65, "volume": 13740490.0}, {"date": "2022-01-27", "close": 17.99, "volume": 11855780.0}, {"date": "2022-01-28", "close": 17.97, "volume": 8576254.0}, {"date": "2022-01-31", "close": 18.15, "volume": 10108460.0}, {"date": "2022-02-01", "close": 18.26, "volume": 6371375.0}, {"date": "2022-02-02", "close": 18.13, "volume": 5829391.0}, {"date": "2022-02-03", "close": 18.41, "volume": 7315121.0}, {"date": "2022-02-04", "close": 18.95, "volume": 12859550.0}, {"date": "2022-02-07", "close": 18.94, "volume": 4884613.0}, {"date": "2022-02-08", "close": 19.2, "volume": 7425539.0}, {"date": "2022-02-09", "close": 19.12, "volume": 8159655.0}, {"date": "2022-02-10", "close": 19.71, "volume": 16243240.0}, {"date": "2022-02-11", "close": 19.11, "volume": 21934920.0}, {"date": "2022-02-14", "close": 19.6, "volume": 13689980.0}, {"date": "2022-02-15", "close": 20.05, "volume": 10044280.0}, {"date": "2022-02-16", "close": 19.83, "volume": 11836030.0}, {"date": "2022-02-17", "close": 19.52, "volume": 10965230.0}, {"date": "2022-02-18", "close": 19.1, "volume": 12519310.0}, {"date": "2022-02-22", "close": 19.02, "volume": 8150543.0}, {"date": "2022-02-23", "close": 19.54, "volume": 8225657.0}, {"date": "2022-02-24", "close": 19.51, "volume": 14305420.0}, {"date": "2022-02-25", "close": 19.48, "volume": 6219847.0}, {"date": "2022-02-28", "close": 18.6, "volume": 10688410.0}, {"date": "2022-03-01", "close": 18.19, "volume": 18640500.0}, {"date": "2022-03-02", "close": 19.45, "volume": 11300150.0}, {"date": "2022-03-03", "close": 19.04, "volume": 8606798.0}, {"date": "2022-03-04", "close": 18.38, "volume": 6757777.0}, {"date": "2022-03-07", "close": 18.61, "volume": 12890660.0}, {"date": "2022-03-08", "close": 19.03, "volume": 9281002.0}, {"date": "2022-03-09", "close": 19.39, "volume": 7617599.0}, {"date": "2022-03-10", "close": 19.93, "volume": 11472660.0}, {"date": "2022-03-11", "close": 19.81, "volume": 5456983.0}, {"date": "2022-03-14", "close": 20.71, "volume": 5819172.0}, {"date": "2022-03-15", "close": 20.81, "volume": 6908965.0}, {"date": "2022-03-16", "close": 20.39, "volume": 10936240.0}, {"date": "2022-03-17", "close": 20.73, "volume": 9538161.0}, {"date": "2022-03-18", "close": 20.25, "volume": 8062728.0}, {"date": "2022-03-21", "close": 21.18, "volume": 7130571.0}, {"date": "2022-03-22", "close": 21.69, "volume": 8836145.0}, {"date": "2022-03-23", "close": 20.73, "volume": 7920747.0}, {"date": "2022-03-24", "close": 21.1, "volume": 6402923.0}, {"date": "2022-03-25", "close": 21.65, "volume": 9198608.0}, {"date": "2022-03-28", "close": 21.26, "volume": 6357286.0}, {"date": "2022-03-29", "close": 20.94, "volume": 8065182.0}, {"date": "2022-03-30", "close": 20.64, "volume": 6335270.0}, {"date": "2022-03-31", "close": 20.48, "volume": 6672804.0}, {"date": "2022-04-01", "close": 20.42, "volume": 6913069.0}, {"date": "2022-04-04", "close": 20.68, "volume": 5274991.0}, {"date": "2022-04-05", "close": 21.58, "volume": 11029820.0}, {"date": "2022-04-06", "close": 21.94, "volume": 13709590.0}, {"date": "2022-04-07", "close": 22.29, "volume": 12356660.0}, {"date": "2022-04-08", "close": 22.81, "volume": 9853488.0}, {"date": "2022-04-11", "close": 23.49, "volume": 11980870.0}, {"date": "2022-04-12", "close": 23.54, "volume": 11241410.0}, {"date": "2022-04-13", "close": 23.44, "volume": 7814899.0}, {"date": "2022-04-14", "close": 24.4, "volume": 9410288.0}, {"date": "2022-04-18", "close": 24.62, "volume": 6168570.0}, {"date": "2022-04-19", "close": 24.97, "volume": 6912850.0}, {"date": "2022-04-20", "close": 23.99, "volume": 8911058.0}, {"date": "2022-04-21", "close": 24.35, "volume": 8493317.0}, {"date": "2022-04-22", "close": 24.64, "volume": 5238144.0}, {"date": "2022-04-25", "close": 24.15, "volume": 5440534.0}, {"date": "2022-04-26", "close": 23.67, "volume": 4894199.0}, {"date": "2022-04-27", "close": 24.26, "volume": 5516894.0}, {"date": "2022-04-28", "close": 24.23, "volume": 5102158.0}, {"date": "2022-04-29", "close": 24.84, "volume": 12015300.0}, {"date": "2022-05-02", "close": 25.67, "volume": 7749898.0}, {"date": "2022-05-03", "close": 25.35, "volume": 6748897.0}, {"date": "2022-05-04", "close": 25.06, "volume": 12795800.0}, {"date": "2022-05-05", "close": 26.42, "volume": 14193860.0}, {"date": "2022-05-06", "close": 27.21, "volume": 9637242.0}, {"date": "2022-05-09", "close": 26.78, "volume": 7252452.0}, {"date": "2022-05-10", "close": 26.23, "volume": 9305680.0}, {"date": "2022-05-11", "close": 25.29, "volume": 8562970.0}, {"date": "2022-05-12", "close": 25.35, "volume": 7458112.0}, {"date": "2022-05-13", "close": 26.1, "volume": 5110869.0}, {"date": "2022-05-16", "close": 26.16, "volume": 3983044.0}, {"date": "2022-05-17", "close": 26.77, "volume": 8731810.0}, {"date": "2022-05-18", "close": 25.66, "volume": 6305172.0}, {"date": "2022-05-19", "close": 25.57, "volume": 7496929.0}, {"date": "2022-05-20", "close": 24.93, "volume": 11698500.0}, {"date": "2022-05-23", "close": 25.77, "volume": 5689710.0}, {"date": "2022-05-24", "close": 24.73, "volume": 7903920.0}, {"date": "2022-05-25", "close": 24.6, "volume": 3846339.0}, {"date": "2022-05-26", "close": 24.8, "volume": 9062388.0}, {"date": "2022-05-27", "close": 24.71, "volume": 3893384.0}, {"date": "2022-05-31", "close": 25.65, "volume": 7887840.0}, {"date": "2022-06-01", "close": 25.78, "volume": 7050771.0}, {"date": "2022-06-02", "close": 25.77, "volume": 4804101.0}, {"date": "2022-06-03", "close": 25.85, "volume": 5643142.0}, {"date": "2022-06-06", "close": 26.8, "volume": 5654984.0}, {"date": "2022-06-07", "close": 26.26, "volume": 4543551.0}, {"date": "2022-06-08", "close": 26.69, "volume": 4582101.0}, {"date": "2022-06-09", "close": 26.53, "volume": 4307593.0}, {"date": "2022-06-10", "close": 26.84, "volume": 9903259.0}, {"date": "2022-06-13", "close": 28.46, "volume": 9589446.0}, {"date": "2022-06-14", "close": 29.22, "volume": 9372075.0}, {"date": "2022-06-15", "close": 28.13, "volume": 12512500.0}, {"date": "2022-06-16", "close": 27.73, "volume": 9456851.0}, {"date": "2022-06-17", "close": 27.51, "volume": 10307730.0}, {"date": "2022-06-21", "close": 28.45, "volume": 5850484.0}, {"date": "2022-06-22", "close": 26.94, "volume": 6392026.0}, {"date": "2022-06-23", "close": 26.48, "volume": 7168647.0}, {"date": "2022-06-24", "close": 27.22, "volume": 7926271.0}, {"date": "2022-06-27", "close": 27.66, "volume": 4642651.0}, {"date": "2022-06-28", "close": 27.45, "volume": 4552901.0}, {"date": "2022-06-29", "close": 26.63, "volume": 4318670.0}, {"date": "2022-06-30", "close": 26.15, "volume": 5805954.0}, {"date": "2022-07-01", "close": 25.67, "volume": 7083543.0}, {"date": "2022-07-05", "close": 25.16, "volume": 6893748.0}, {"date": "2022-07-06", "close": 26.02, "volume": 7886251.0}, {"date": "2022-07-07", "close": 26.48, "volume": 5669842.0}, {"date": "2022-07-08", "close": 27.06, "volume": 4173491.0}, {"date": "2022-07-11", "close": 26.17, "volume": 3558934.0}, {"date": "2022-07-12", "close": 25.9, "volume": 3819338.0}, {"date": "2022-07-13", "close": 25.28, "volume": 9181132.0}, {"date": "2022-07-14", "close": 25.68, "volume": 6057181.0}, {"date": "2022-07-15", "close": 25.43, "volume": 5147167.0}, {"date": "2022-07-18", "close": 25.93, "volume": 3912826.0}, {"date": "2022-07-19", "close": 26.23, "volume": 6011802.0}, {"date": "2022-07-20", "close": 26.04, "volume": 5282842.0}, {"date": "2022-07-21", "close": 25.17, "volume": 5164238.0}, {"date": "2022-07-22", "close": 24.3, "volume": 6688387.0}, {"date": "2022-07-25", "close": 24.82, "volume": 4152295.0}, {"date": "2022-07-26", "close": 24.74, "volume": 3676261.0}, {"date": "2022-07-27", "close": 25.01, "volume": 8005169.0}, {"date": "2022-07-28", "close": 24.63, "volume": 6819728.0}, {"date": "2022-07-29", "close": 24.75, "volume": 6146831.0}, {"date": "2022-08-01", "close": 23.58, "volume": 8539945.0}, {"date": "2022-08-02", "close": 24.58, "volume": 8064716.0}, {"date": "2022-08-03", "close": 23.8, "volume": 6865873.0}, {"date": "2022-08-04", "close": 23.86, "volume": 5485453.0}, {"date": "2022-08-05", "close": 24.99, "volume": 6253343.0}, {"date": "2022-08-08", "close": 24.2, "volume": 3091872.0}, {"date": "2022-08-09", "close": 24.39, "volume": 2740872.0}, {"date": "2022-08-10", "close": 24.71, "volume": 6355176.0}, {"date": "2022-08-11", "close": 25.86, "volume": 5737186.0}, {"date": "2022-08-12", "close": 25.34, "volume": 3809571.0}, {"date": "2022-08-15", "close": 25.39, "volume": 2600149.0}, {"date": "2022-08-16", "close": 25.18, "volume": 2858683.0}, {"date": "2022-08-17", "close": 25.71, "volume": 4156532.0}, {"date": "2022-08-18", "close": 25.66, "volume": 3495817.0}, {"date": "2022-08-19", "close": 26.46, "volume": 4670596.0}, {"date": "2022-08-22", "close": 26.69, "volume": 3873552.0}, {"date": "2022-08-23", "close": 26.96, "volume": 3999359.0}, {"date": "2022-08-24", "close": 27.38, "volume": 3619816.0}, {"date": "2022-08-25", "close": 26.63, "volume": 3047101.0}, {"date": "2022-08-26", "close": 26.2, "volume": 5679740.0}, {"date": "2022-08-29", "close": 26.67, "volume": 2919994.0}, {"date": "2022-08-30", "close": 26.48, "volume": 3824246.0}, {"date": "2022-08-31", "close": 26.99, "volume": 4750236.0}, {"date": "2022-09-01", "close": 28.02, "volume": 6294159.0}, {"date": "2022-09-02", "close": 27.73, "volume": 4982966.0}, {"date": "2022-09-06", "close": 29.15, "volume": 7322273.0}, {"date": "2022-09-07", "close": 28.19, "volume": 4200779.0}, {"date": "2022-09-08", "close": 28.78, "volume": 4270754.0}, {"date": "2022-09-09", "close": 28.64, "volume": 3232911.0}, {"date": "2022-09-12", "close": 29.15, "volume": 4256888.0}, {"date": "2022-09-13", "close": 28.99, "volume": 4439230.0}, {"date": "2022-09-14", "close": 28.8, "volume": 2798724.0}, {"date": "2022-09-15", "close": 28.88, "volume": 3201548.0}, {"date": "2022-09-16", "close": 29.35, "volume": 3388157.0}, {"date": "2022-09-19", "close": 29.22, "volume": 3141788.0}, {"date": "2022-09-20", "close": 29.83, "volume": 3152930.0}, {"date": "2022-09-21", "close": 28.84, "volume": 5704946.0}, {"date": "2022-09-22", "close": 30.31, "volume": 5513765.0}, {"date": "2022-09-23", "close": 30.07, "volume": 6140884.0}, {"date": "2022-09-26", "close": 31.22, "volume": 6517737.0}, {"date": "2022-09-27", "close": 32.85, "volume": 8118016.0}, {"date": "2022-09-28", "close": 30.68, "volume": 10649190.0}, {"date": "2022-09-29", "close": 31.05, "volume": 6130846.0}, {"date": "2022-09-30", "close": 31.81, "volume": 7457769.0}, {"date": "2022-10-03", "close": 30.81, "volume": 7222541.0}, {"date": "2022-10-04", "close": 30.97, "volume": 5856845.0}, {"date": "2022-10-05", "close": 31.63, "volume": 6408848.0}, {"date": "2022-10-06", "close": 31.95, "volume": 5651370.0}, {"date": "2022-10-07", "close": 32.6, "volume": 5173822.0}, {"date": "2022-10-10", "close": 33.6, "volume": 4376235.0}, {"date": "2022-10-11", "close": 33.35, "volume": 3914650.0}, {"date": "2022-10-12", "close": 33.01, "volume": 3812562.0}, {"date": "2022-10-13", "close": 33.63, "volume": 8540034.0}, {"date": "2022-10-14", "close": 34.19, "volume": 4720862.0}, {"date": "2022-10-17", "close": 34.61, "volume": 4493076.0}, {"date": "2022-10-18", "close": 34.4, "volume": 4688345.0}, {"date": "2022-10-19", "close": 35.67, "volume": 5317090.0}, {"date": "2022-10-20", "close": 36.89, "volume": 5815592.0}, {"date": "2022-10-21", "close": 38.26, "volume": 12038440.0}, {"date": "2022-10-24", "close": 38.91, "volume": 7381181.0}, {"date": "2022-10-25", "close": 36.69, "volume": 6985211.0}, {"date": "2022-10-26", "close": 35.63, "volume": 6219627.0}, {"date": "2022-10-27", "close": 34.87, "volume": 6884958.0}, {"date": "2022-10-28", "close": 35.36, "volume": 4124243.0}, {"date": "2022-10-31", "close": 35.98, "volume": 5638232.0}, {"date": "2022-11-01", "close": 35.2, "volume": 4865097.0}, {"date": "2022-11-02", "close": 35.42, "volume": 8037795.0}, {"date": "2022-11-03", "close": 35.88, "volume": 4659998.0}, {"date": "2022-11-04", "close": 37.06, "volume": 5602467.0}, {"date": "2022-11-07", "close": 37.85, "volume": 4312549.0}, {"date": "2022-11-08", "close": 37.08, "volume": 4405302.0}, {"date": "2022-11-09", "close": 36.87, "volume": 3944983.0}, {"date": "2022-11-10", "close": 34.11, "volume": 8029279.0}, {"date": "2022-11-11", "close": 34.23, "volume": 2724169.0}, {"date": "2022-11-14", "close": 34.51, "volume": 2535606.0}, {"date": "2022-11-15", "close": 33.38, "volume": 4439159.0}, {"date": "2022-11-16", "close": 31.94, "volume": 5808429.0}, {"date": "2022-11-17", "close": 32.59, "volume": 3042578.0}, {"date": "2022-11-18", "close": 33.03, "volume": 2497468.0}, {"date": "2022-11-21", "close": 32.71, "volume": 2090610.0}, {"date": "2022-11-22", "close": 31.89, "volume": 2437301.0}, {"date": "2022-11-23", "close": 30.86, "volume": 4520894.0}, {"date": "2022-11-25", "close": 31.0, "volume": 1075036.0}, {"date": "2022-11-28", "close": 30.85, "volume": 1756037.0}, {"date": "2022-11-29", "close": 31.54, "volume": 2611769.0}, {"date": "2022-11-30", "close": 31.16, "volume": 4607119.0}, {"date": "2022-12-01", "close": 29.19, "volume": 5719053.0}, {"date": "2022-12-02", "close": 28.47, "volume": 5481174.0}, {"date": "2022-12-05", "close": 29.18, "volume": 4312811.0}, {"date": "2022-12-06", "close": 28.46, "volume": 2695129.0}, {"date": "2022-12-07", "close": 27.21, "volume": 5856324.0}, {"date": "2022-12-08", "close": 27.32, "volume": 4452362.0}, {"date": "2022-12-09", "close": 28.71, "volume": 4489172.0}, {"date": "2022-12-12", "close": 28.56, "volume": 3829550.0}, {"date": "2022-12-13", "close": 28.05, "volume": 5471610.0}, {"date": "2022-12-14", "close": 27.79, "volume": 6659760.0}, {"date": "2022-12-15", "close": 27.62, "volume": 3099320.0}, {"date": "2022-12-16", "close": 28.21, "volume": 2750666.0}, {"date": "2022-12-19", "close": 29.12, "volume": 3346904.0}, {"date": "2022-12-20", "close": 30.19, "volume": 3093660.0}, {"date": "2022-12-21", "close": 30.11, "volume": 2962878.0}, {"date": "2022-12-22", "close": 29.93, "volume": 2198405.0}, {"date": "2022-12-23", "close": 30.85, "volume": 2706812.0}, {"date": "2022-12-27", "close": 32.1, "volume": 2457345.0}, {"date": "2022-12-28", "close": 32.5, "volume": 3112076.0}, {"date": "2022-12-29", "close": 31.8, "volume": 2266447.0}, {"date": "2022-12-30", "close": 32.5, "volume": 4490590.0}, {"date": "2023-01-03", "close": 31.35, "volume": 3601606.0}, {"date": "2023-01-04", "close": 30.48, "volume": 4050002.0}, {"date": "2023-01-05", "close": 30.22, "volume": 2336741.0}, {"date": "2023-01-06", "close": 29.15, "volume": 5770668.0}, {"date": "2023-01-09", "close": 28.84, "volume": 3532340.0}, {"date": "2023-01-10", "close": 29.75, "volume": 2702309.0}, {"date": "2023-01-11", "close": 28.82, "volume": 2800546.0}, {"date": "2023-01-12", "close": 27.74, "volume": 6465015.0}, {"date": "2023-01-13", "close": 28.24, "volume": 2774447.0}, {"date": "2023-01-17", "close": 28.6, "volume": 3241760.0}, {"date": "2023-01-18", "close": 27.26, "volume": 5907673.0}, {"date": "2023-01-19", "close": 27.59, "volume": 2679212.0}, {"date": "2023-01-20", "close": 28.5, "volume": 3374928.0}, {"date": "2023-01-23", "close": 28.8, "volume": 2255734.0}, {"date": "2023-01-24", "close": 28.0, "volume": 2468295.0}, {"date": "2023-01-25", "close": 27.85, "volume": 2672776.0}, {"date": "2023-01-26", "close": 28.13, "volume": 2174886.0}, {"date": "2023-01-27", "close": 28.24, "volume": 2201443.0}, {"date": "2023-01-30", "close": 28.47, "volume": 2013051.0}, {"date": "2023-01-31", "close": 28.01, "volume": 3018873.0}, {"date": "2023-02-01", "close": 27.39, "volume": 4867475.0}, {"date": "2023-02-02", "close": 27.34, "volume": 4118420.0}, {"date": "2023-02-03", "close": 28.13, "volume": 3787240.0}, {"date": "2023-02-06", "close": 28.56, "volume": 2808013.0}, {"date": "2023-02-07", "close": 29.04, "volume": 3400232.0}, {"date": "2023-02-08", "close": 28.81, "volume": 3323888.0}, {"date": "2023-02-09", "close": 29.34, "volume": 3033216.0}, {"date": "2023-02-10", "close": 30.03, "volume": 3344148.0}, {"date": "2023-02-13", "close": 29.53, "volume": 3309943.0}, {"date": "2023-02-14", "close": 29.7, "volume": 5132178.0}, {"date": "2023-02-15", "close": 30.26, "volume": 3873482.0}, {"date": "2023-02-16", "close": 31.14, "volume": 3355818.0}, {"date": "2023-02-17", "close": 30.69, "volume": 3139755.0}, {"date": "2023-02-21", "close": 31.9, "volume": 3267555.0}, {"date": "2023-02-22", "close": 31.29, "volume": 3584866.0}, {"date": "2023-02-23", "close": 30.74, "volume": 2364505.0}, {"date": "2023-02-24", "close": 31.56, "volume": 2342581.0}, {"date": "2023-02-27", "close": 31.38, "volume": 2158930.0}, {"date": "2023-02-28", "close": 31.12, "volume": 3101323.0}, {"date": "2023-03-01", "close": 31.8, "volume": 2929883.0}, {"date": "2023-03-02", "close": 32.39, "volume": 3088123.0}, {"date": "2023-03-03", "close": 30.83, "volume": 3137158.0}, {"date": "2023-03-06", "close": 31.33, "volume": 2367170.0}, {"date": "2023-03-07", "close": 30.93, "volume": 3962911.0}, {"date": "2023-03-08", "close": 30.9, "volume": 3326591.0}, {"date": "2023-03-09", "close": 30.72, "volume": 2834148.0}, {"date": "2023-03-10", "close": 28.67, "volume": 6334335.0}, {"date": "2023-03-13", "close": 28.47, "volume": 10306200.0}, {"date": "2023-03-14", "close": 29.47, "volume": 8725695.0}, {"date": "2023-03-15", "close": 28.31, "volume": 8732341.0}, {"date": "2023-03-16", "close": 28.77, "volume": 12391390.0}, {"date": "2023-03-17", "close": 27.96, "volume": 7374370.0}, {"date": "2023-03-20", "close": 28.48, "volume": 4027867.0}, {"date": "2023-03-21", "close": 28.99, "volume": 4184642.0}, {"date": "2023-03-22", "close": 27.88, "volume": 6375638.0}, {"date": "2023-03-23", "close": 27.91, "volume": 4543066.0}, {"date": "2023-03-24", "close": 27.74, "volume": 2754155.0}, {"date": "2023-03-27", "close": 28.96, "volume": 1967709.0}, {"date": "2023-03-28", "close": 28.92, "volume": 1857193.0}, {"date": "2023-03-29", "close": 29.07, "volume": 2260892.0}, {"date": "2023-03-30", "close": 28.79, "volume": 1575944.0}, {"date": "2023-03-31", "close": 27.96, "volume": 2892635.0}, {"date": "2023-04-03", "close": 27.69, "volume": 3083778.0}, {"date": "2023-04-04", "close": 27.38, "volume": 2443288.0}, {"date": "2023-04-05", "close": 26.85, "volume": 3725540.0}, {"date": "2023-04-06", "close": 26.75, "volume": 1817324.0}, {"date": "2023-04-10", "close": 27.57, "volume": 1750275.0}, {"date": "2023-04-11", "close": 27.48, "volume": 1228870.0}, {"date": "2023-04-12", "close": 27.57, "volume": 1987897.0}, {"date": "2023-04-13", "close": 27.98, "volume": 1643274.0}, {"date": "2023-04-14", "close": 28.57, "volume": 2442209.0}, {"date": "2023-04-17", "close": 29.24, "volume": 1814930.0}, {"date": "2023-04-18", "close": 29.01, "volume": 1452691.0}, {"date": "2023-04-19", "close": 29.09, "volume": 1643235.0}, {"date": "2023-04-20", "close": 28.64, "volume": 1243318.0}, {"date": "2023-04-21", "close": 28.97, "volume": 1492578.0}, {"date": "2023-04-24", "close": 28.43, "volume": 1180211.0}, {"date": "2023-04-25", "close": 27.61, "volume": 1530443.0}, {"date": "2023-04-26", "close": 28.15, "volume": 1789338.0}, {"date": "2023-04-27", "close": 28.74, "volume": 1356087.0}, {"date": "2023-04-28", "close": 27.85, "volume": 2031198.0}, {"date": "2023-05-01", "close": 29.47, "volume": 2346851.0}, {"date": "2023-05-02", "close": 28.02, "volume": 2679519.0}, {"date": "2023-05-03", "close": 27.69, "volume": 3758574.0}, {"date": "2023-05-04", "close": 28.21, "volume": 3678660.0}, {"date": "2023-05-05", "close": 28.49, "volume": 1644134.0}, {"date": "2023-05-08", "close": 29.19, "volume": 1752097.0}, {"date": "2023-05-09", "close": 29.47, "volume": 1882872.0}, {"date": "2023-05-10", "close": 28.93, "volume": 2323486.0}, {"date": "2023-05-11", "close": 28.35, "volume": 2510091.0}, {"date": "2023-05-12", "close": 28.78, "volume": 1486405.0}, {"date": "2023-05-15", "close": 29.43, "volume": 1389252.0}, {"date": "2023-05-16", "close": 29.66, "volume": 2070663.0}, {"date": "2023-05-17", "close": 29.79, "volume": 1908428.0}, {"date": "2023-05-18", "close": 30.3, "volume": 2092737.0}, {"date": "2023-05-19", "close": 30.7, "volume": 3405944.0}, {"date": "2023-05-22", "close": 30.93, "volume": 2713856.0}, {"date": "2023-05-23", "close": 30.79, "volume": 2377866.0}, {"date": "2023-05-24", "close": 31.07, "volume": 1576597.0}, {"date": "2023-05-25", "close": 31.26, "volume": 1722778.0}, {"date": "2023-05-26", "close": 30.86, "volume": 1622518.0}, {"date": "2023-05-30", "close": 30.22, "volume": 2786847.0}, {"date": "2023-05-31", "close": 29.67, "volume": 2985564.0}, {"date": "2023-06-01", "close": 29.48, "volume": 2013900.0}, {"date": "2023-06-02", "close": 30.1, "volume": 1536450.0}, {"date": "2023-06-05", "close": 30.22, "volume": 2064903.0}, {"date": "2023-06-06", "close": 29.91, "volume": 1288449.0}, {"date": "2023-06-07", "close": 30.78, "volume": 2311898.0}, {"date": "2023-06-08", "close": 30.12, "volume": 1419464.0}, {"date": "2023-06-09", "close": 30.17, "volume": 1576950.0}, {"date": "2023-06-12", "close": 30.07, "volume": 1790308.0}, {"date": "2023-06-13", "close": 30.66, "volume": 2683063.0}, {"date": "2023-06-14", "close": 30.16, "volume": 4322169.0}, {"date": "2023-06-15", "close": 29.67, "volume": 3160810.0}, {"date": "2023-06-16", "close": 29.88, "volume": 2256794.0}, {"date": "2023-06-20", "close": 29.48, "volume": 2126519.0}, {"date": "2023-06-21", "close": 29.01, "volume": 2233944.0}, {"date": "2023-06-22", "close": 29.72, "volume": 1945119.0}, {"date": "2023-06-23", "close": 29.18, "volume": 2391389.0}, {"date": "2023-06-26", "close": 29.16, "volume": 1907774.0}, {"date": "2023-06-27", "close": 29.28, "volume": 2006562.0}, {"date": "2023-06-28", "close": 29.06, "volume": 5109120.0}, {"date": "2023-06-29", "close": 30.09, "volume": 5771090.0}, {"date": "2023-06-30", "close": 29.4, "volume": 5475160.0}, {"date": "2023-07-03", "close": 29.77, "volume": 3418927.0}, {"date": "2023-07-05", "close": 30.36, "volume": 4840423.0}, {"date": "2023-07-06", "close": 31.21, "volume": 6912704.0}, {"date": "2023-07-07", "close": 31.64, "volume": 6156448.0}, {"date": "2023-07-10", "close": 31.59, "volume": 3696856.0}, {"date": "2023-07-11", "close": 31.3, "volume": 2533968.0}, {"date": "2023-07-12", "close": 30.59, "volume": 4254768.0}, {"date": "2023-07-13", "close": 30.0, "volume": 2310119.0}, {"date": "2023-07-14", "close": 30.31, "volume": 1593039.0}, {"date": "2023-07-17", "close": 30.29, "volume": 1316136.0}, {"date": "2023-07-18", "close": 30.04, "volume": 2444621.0}, {"date": "2023-07-19", "close": 29.37, "volume": 1632100.0}, {"date": "2023-07-20", "close": 30.11, "volume": 1748107.0}, {"date": "2023-07-21", "close": 30.09, "volume": 1099662.0}, {"date": "2023-07-24", "close": 30.36, "volume": 2223128.0}, {"date": "2023-07-25", "close": 30.48, "volume": 1438618.0}, {"date": "2023-07-26", "close": 30.42, "volume": 2032077.0}, {"date": "2023-07-27", "close": 31.61, "volume": 2555565.0}, {"date": "2023-07-28", "close": 31.31, "volume": 1328297.0}, {"date": "2023-07-31", "close": 31.15, "volume": 2532136.0}, {"date": "2023-08-01", "close": 32.23, "volume": 1633332.0}, {"date": "2023-08-02", "close": 32.9, "volume": 2229198.0}, {"date": "2023-08-03", "close": 34.45, "volume": 3623006.0}, {"date": "2023-08-04", "close": 33.27, "volume": 2375405.0}, {"date": "2023-08-07", "close": 33.91, "volume": 1960238.0}, {"date": "2023-08-08", "close": 33.17, "volume": 2074291.0}, {"date": "2023-08-09", "close": 32.84, "volume": 2750664.0}, {"date": "2023-08-10", "close": 33.86, "volume": 2829329.0}, {"date": "2023-08-11", "close": 34.14, "volume": 2088471.0}, {"date": "2023-08-14", "close": 34.26, "volume": 2770376.0}, {"date": "2023-08-15", "close": 34.72, "volume": 3494899.0}, {"date": "2023-08-16", "close": 35.24, "volume": 3739512.0}, {"date": "2023-08-17", "close": 35.57, "volume": 2561096.0}, {"date": "2023-08-18", "close": 35.38, "volume": 2943285.0}, {"date": "2023-08-21", "close": 36.31, "volume": 3559512.0}, {"date": "2023-08-22", "close": 35.81, "volume": 2302083.0}, {"date": "2023-08-23", "close": 34.04, "volume": 1988311.0}, {"date": "2023-08-24", "close": 34.49, "volume": 1231695.0}, {"date": "2023-08-25", "close": 34.31, "volume": 2970705.0}, {"date": "2023-08-28", "close": 34.28, "volume": 1845907.0}, {"date": "2023-08-29", "close": 33.54, "volume": 2422978.0}, {"date": "2023-08-30", "close": 33.61, "volume": 1135932.0}, {"date": "2023-08-31", "close": 33.35, "volume": 2512337.0}, {"date": "2023-09-01", "close": 34.42, "volume": 2321339.0}, {"date": "2023-09-05", "close": 35.4, "volume": 1584910.0}, {"date": "2023-09-06", "close": 35.22, "volume": 1723511.0}, {"date": "2023-09-07", "close": 35.09, "volume": 1121779.0}, {"date": "2023-09-08", "close": 34.82, "volume": 1280959.0}, {"date": "2023-09-11", "close": 35.37, "volume": 1689644.0}, {"date": "2023-09-12", "close": 34.97, "volume": 1632844.0}, {"date": "2023-09-13", "close": 34.98, "volume": 2244720.0}, {"date": "2023-09-14", "close": 35.54, "volume": 5858150.0}, {"date": "2023-09-15", "close": 35.91, "volume": 3245706.0}, {"date": "2023-09-18", "close": 35.61, "volume": 3459041.0}, {"date": "2023-09-19", "close": 36.1, "volume": 2977095.0}, {"date": "2023-09-20", "close": 35.64, "volume": 5024701.0}, {"date": "2023-09-21", "close": 37.47, "volume": 6867827.0}, {"date": "2023-09-22", "close": 36.86, "volume": 4371295.0}, {"date": "2023-09-25", "close": 38.71, "volume": 5720763.0}, {"date": "2023-09-26", "close": 39.02, "volume": 3449463.0}, {"date": "2023-09-27", "close": 39.37, "volume": 3671873.0}, {"date": "2023-09-28", "close": 39.23, "volume": 6292204.0}, {"date": "2023-09-29", "close": 39.22, "volume": 2799887.0}, {"date": "2023-10-02", "close": 40.53, "volume": 3441448.0}, {"date": "2023-10-03", "close": 42.33, "volume": 4165030.0}, {"date": "2023-10-04", "close": 41.13, "volume": 3861672.0}, {"date": "2023-10-05", "close": 41.62, "volume": 3729148.0}, {"date": "2023-10-06", "close": 42.63, "volume": 2890587.0}, {"date": "2023-10-09", "close": 40.73, "volume": 1106870.0}, {"date": "2023-10-10", "close": 40.75, "volume": 1837567.0}, {"date": "2023-10-11", "close": 39.11, "volume": 2296594.0}, {"date": "2023-10-12", "close": 41.26, "volume": 3970086.0}, {"date": "2023-10-13", "close": 39.81, "volume": 1658305.0}, {"date": "2023-10-16", "close": 41.05, "volume": 1286141.0}, {"date": "2023-10-17", "close": 42.01, "volume": 1571331.0}, {"date": "2023-10-18", "close": 42.84, "volume": 2374662.0}, {"date": "2023-10-19", "close": 44.55, "volume": 3942022.0}, {"date": "2023-10-20", "close": 44.12, "volume": 2989075.0}, {"date": "2023-10-23", "close": 42.99, "volume": 2380078.0}, {"date": "2023-10-24", "close": 41.92, "volume": 1694861.0}, {"date": "2023-10-25", "close": 43.88, "volume": 2182063.0}, {"date": "2023-10-26", "close": 42.57, "volume": 2116244.0}, {"date": "2023-10-27", "close": 42.93, "volume": 1288969.0}, {"date": "2023-10-30", "close": 43.27, "volume": 2028320.0}, {"date": "2023-10-31", "close": 43.59, "volume": 1760974.0}, {"date": "2023-11-01", "close": 41.86, "volume": 4196081.0}, {"date": "2023-11-02", "close": 40.06, "volume": 2020464.0}, {"date": "2023-11-03", "close": 39.49, "volume": 2978771.0}, {"date": "2023-11-06", "close": 40.35, "volume": 2077322.0}, {"date": "2023-11-07", "close": 39.1, "volume": 2400746.0}, {"date": "2023-11-08", "close": 37.72, "volume": 2580207.0}, {"date": "2023-11-09", "close": 39.62, "volume": 3615962.0}, {"date": "2023-11-10", "close": 39.13, "volume": 2667820.0}, {"date": "2023-11-13", "close": 39.34, "volume": 1331528.0}, {"date": "2023-11-14", "close": 37.57, "volume": 2178475.0}, {"date": "2023-11-15", "close": 38.65, "volume": 1512274.0}, {"date": "2023-11-16", "close": 37.75, "volume": 2143386.0}, {"date": "2023-11-17", "close": 37.4, "volume": 1615007.0}, {"date": "2023-11-20", "close": 37.0, "volume": 1462231.0}, {"date": "2023-11-21", "close": 37.05, "volume": 1443479.0}, {"date": "2023-11-22", "close": 36.84, "volume": 2328868.0}, {"date": "2023-11-24", "close": 37.65, "volume": 527033.0}, {"date": "2023-11-27", "close": 36.5, "volume": 1369083.0}, {"date": "2023-11-28", "close": 36.3, "volume": 2084437.0}, {"date": "2023-11-29", "close": 35.43, "volume": 4198418.0}, {"date": "2023-11-30", "close": 36.2, "volume": 2101364.0}, {"date": "2023-12-01", "close": 35.01, "volume": 3649069.0}, {"date": "2023-12-04", "close": 35.27, "volume": 1815413.0}, {"date": "2023-12-05", "close": 33.77, "volume": 3044253.0}, {"date": "2023-12-06", "close": 32.8, "volume": 3207207.0}, {"date": "2023-12-07", "close": 33.22, "volume": 4155127.0}, {"date": "2023-12-08", "close": 33.82, "volume": 1672748.0}, {"date": "2023-12-11", "close": 34.0, "volume": 1425708.0}, {"date": "2023-12-12", "close": 33.79, "volume": 1078541.0}, {"date": "2023-12-13", "close": 32.17, "volume": 3466055.0}, {"date": "2023-12-14", "close": 30.59, "volume": 3778732.0}, {"date": "2023-12-15", "close": 30.48, "volume": 2310640.0}, {"date": "2023-12-18", "close": 31.01, "volume": 1231237.0}, {"date": "2023-12-19", "close": 30.7, "volume": 1376399.0}, {"date": "2023-12-20", "close": 29.77, "volume": 1625153.0}, {"date": "2023-12-21", "close": 30.23, "volume": 2211635.0}, {"date": "2023-12-22", "close": 30.42, "volume": 1211662.0}, {"date": "2023-12-26", "close": 30.3, "volume": 603819.0}, {"date": "2023-12-27", "close": 29.27, "volume": 1710598.0}, {"date": "2023-12-28", "close": 29.74, "volume": 1661758.0}, {"date": "2023-12-29", "close": 30.2, "volume": 1325052.0}, {"date": "2024-01-02", "close": 30.61, "volume": 1426919.0}, {"date": "2024-01-03", "close": 30.37, "volume": 5124729.0}, {"date": "2024-01-04", "close": 31.32, "volume": 1276836.0}, {"date": "2024-01-05", "close": 31.94, "volume": 2103206.0}, {"date": "2024-01-08", "close": 31.37, "volume": 933332.0}, {"date": "2024-01-09", "close": 31.71, "volume": 698439.0}, {"date": "2024-01-10", "close": 32.03, "volume": 1287540.0}, {"date": "2024-01-11", "close": 31.79, "volume": 1801821.0}, {"date": "2024-01-12", "close": 31.81, "volume": 1313612.0}, {"date": "2024-01-16", "close": 33.01, "volume": 1757520.0}, {"date": "2024-01-17", "close": 33.07, "volume": 1231144.0}, {"date": "2024-01-18", "close": 33.77, "volume": 1259333.0}, {"date": "2024-01-19", "close": 33.55, "volume": 2926754.0}, {"date": "2024-01-22", "close": 33.15, "volume": 954676.0}, {"date": "2024-01-23", "close": 33.71, "volume": 939032.0}, {"date": "2024-01-24", "close": 34.13, "volume": 1531905.0}, {"date": "2024-01-25", "close": 33.77, "volume": 1708739.0}, {"date": "2024-01-26", "close": 33.86, "volume": 676914.0}, {"date": "2024-01-29", "close": 33.1, "volume": 1192665.0}, {"date": "2024-01-30", "close": 32.6, "volume": 1155812.0}, {"date": "2024-01-31", "close": 31.82, "volume": 2371699.0}, {"date": "2024-02-01", "close": 30.73, "volume": 2586081.0}, {"date": "2024-02-02", "close": 32.02, "volume": 1602206.0}, {"date": "2024-02-05", "close": 33.31, "volume": 1404315.0}, {"date": "2024-02-06", "close": 32.76, "volume": 745386.0}, {"date": "2024-02-07", "close": 32.93, "volume": 938924.0}, {"date": "2024-02-08", "close": 33.48, "volume": 1112880.0}, {"date": "2024-02-09", "close": 33.62, "volume": 830824.0}, {"date": "2024-02-12", "close": 33.57, "volume": 644883.0}, {"date": "2024-02-13", "close": 34.72, "volume": 1452526.0}, {"date": "2024-02-14", "close": 34.37, "volume": 1234873.0}, {"date": "2024-02-15", "close": 34.11, "volume": 1939143.0}, {"date": "2024-02-16", "close": 34.45, "volume": 1048086.0}, {"date": "2024-02-20", "close": 34.46, "volume": 417853.0}, {"date": "2024-02-21", "close": 34.93, "volume": 875793.0}, {"date": "2024-02-22", "close": 34.65, "volume": 1553763.0}, {"date": "2024-02-23", "close": 33.69, "volume": 1228877.0}, {"date": "2024-02-26", "close": 33.97, "volume": 531054.0}, {"date": "2024-02-27", "close": 34.43, "volume": 614655.0}, {"date": "2024-02-28", "close": 34.0, "volume": 952782.0}, {"date": "2024-02-29", "close": 33.56, "volume": 1459253.0}, {"date": "2024-03-01", "close": 33.15, "volume": 1017446.0}, {"date": "2024-03-04", "close": 33.43, "volume": 558962.0}, {"date": "2024-03-05", "close": 32.49, "volume": 861696.0}, {"date": "2024-03-06", "close": 32.16, "volume": 931547.0}, {"date": "2024-03-07", "close": 32.24, "volume": 995051.0}, {"date": "2024-03-08", "close": 32.35, "volume": 537105.0}, {"date": "2024-03-11", "close": 32.4, "volume": 446651.0}, {"date": "2024-03-12", "close": 32.98, "volume": 642990.0}, {"date": "2024-03-13", "close": 33.26, "volume": 564983.0}, {"date": "2024-03-14", "close": 34.38, "volume": 788193.0}, {"date": "2024-03-15", "close": 34.33, "volume": 757984.0}, {"date": "2024-03-18", "close": 34.64, "volume": 572327.0}, {"date": "2024-03-19", "close": 34.41, "volume": 532002.0}, {"date": "2024-03-20", "close": 34.1, "volume": 780388.0}, {"date": "2024-03-21", "close": 34.0, "volume": 467162.0}, {"date": "2024-03-22", "close": 33.35, "volume": 396358.0}, {"date": "2024-03-25", "close": 33.71, "volume": 362379.0}, {"date": "2024-03-26", "close": 33.46, "volume": 336700.0}, {"date": "2024-03-27", "close": 32.96, "volume": 798939.0}, {"date": "2024-03-28", "close": 32.96, "volume": 418654.0}, {"date": "2024-04-01", "close": 34.25, "volume": 1223666.0}, {"date": "2024-04-02", "close": 34.61, "volume": 1030334.0}, {"date": "2024-04-03", "close": 34.65, "volume": 539537.0}, {"date": "2024-04-04", "close": 34.18, "volume": 451384.0}, {"date": "2024-04-05", "close": 35.16, "volume": 608515.0}, {"date": "2024-04-08", "close": 35.19, "volume": 520535.0}, {"date": "2024-04-09", "close": 34.51, "volume": 486347.0}, {"date": "2024-04-10", "close": 36.06, "volume": 1468260.0}, {"date": "2024-04-11", "close": 36.44, "volume": 1045665.0}, {"date": "2024-04-12", "close": 36.02, "volume": 663754.0}, {"date": "2024-04-15", "close": 37.18, "volume": 1365336.0}, {"date": "2024-04-16", "close": 37.66, "volume": 899270.0}, {"date": "2024-04-17", "close": 36.93, "volume": 805748.0}, {"date": "2024-04-18", "close": 37.33, "volume": 524967.0}, {"date": "2024-04-19", "close": 37.0, "volume": 464085.0}, {"date": "2024-04-22", "close": 37.16, "volume": 508177.0}, {"date": "2024-04-23", "close": 37.19, "volume": 413694.0}, {"date": "2024-04-24", "close": 37.8, "volume": 515156.0}, {"date": "2024-04-25", "close": 38.28, "volume": 1158646.0}, {"date": "2024-04-26", "close": 37.9, "volume": 531876.0}, {"date": "2024-04-29", "close": 37.26, "volume": 753231.0}, {"date": "2024-04-30", "close": 37.92, "volume": 514234.0}, {"date": "2024-05-01", "close": 37.38, "volume": 943115.0}, {"date": "2024-05-02", "close": 37.04, "volume": 635349.0}, {"date": "2024-05-03", "close": 36.32, "volume": 1148618.0}, {"date": "2024-05-06", "close": 36.13, "volume": 352678.0}, {"date": "2024-05-07", "close": 35.64, "volume": 537627.0}, {"date": "2024-05-08", "close": 36.15, "volume": 770229.0}, {"date": "2024-05-09", "close": 35.84, "volume": 1081609.0}, {"date": "2024-05-10", "close": 36.17, "volume": 389112.0}, {"date": "2024-05-13", "close": 36.11, "volume": 183583.0}, {"date": "2024-05-14", "close": 35.71, "volume": 412696.0}, {"date": "2024-05-15", "close": 34.66, "volume": 558466.0}, {"date": "2024-05-16", "close": 34.8, "volume": 758179.0}, {"date": "2024-05-17", "close": 35.23, "volume": 464547.0}, {"date": "2024-05-20", "close": 35.55, "volume": 499674.0}, {"date": "2024-05-21", "close": 35.14, "volume": 321120.0}, {"date": "2024-05-22", "close": 35.08, "volume": 293383.0}, {"date": "2024-05-23", "close": 35.6, "volume": 1127803.0}, {"date": "2024-05-24", "close": 35.35, "volume": 189735.0}, {"date": "2024-05-28", "close": 36.47, "volume": 1188389.0}, {"date": "2024-05-29", "close": 37.32, "volume": 797214.0}, {"date": "2024-05-30", "close": 36.64, "volume": 637540.0}, {"date": "2024-05-31", "close": 36.09, "volume": 1296273.0}, {"date": "2024-06-03", "close": 35.0, "volume": 978836.0}, {"date": "2024-06-04", "close": 34.22, "volume": 618404.0}, {"date": "2024-06-05", "close": 33.7, "volume": 590368.0}, {"date": "2024-06-06", "close": 33.75, "volume": 293349.0}, {"date": "2024-06-07", "close": 35.06, "volume": 1087299.0}, {"date": "2024-06-10", "close": 35.54, "volume": 276556.0}, {"date": "2024-06-11", "close": 34.85, "volume": 291999.0}, {"date": "2024-06-12", "close": 34.33, "volume": 704675.0}, {"date": "2024-06-13", "close": 33.33, "volume": 564933.0}, {"date": "2024-06-14", "close": 32.79, "volume": 1173302.0}, {"date": "2024-06-17", "close": 33.46, "volume": 586916.0}, {"date": "2024-06-18", "close": 32.91, "volume": 572319.0}, {"date": "2024-06-20", "close": 33.37, "volume": 607006.0}, {"date": "2024-06-21", "close": 33.39, "volume": 479358.0}, {"date": "2024-06-24", "close": 33.16, "volume": 241799.0}, {"date": "2024-06-25", "close": 33.04, "volume": 274959.0}, {"date": "2024-06-26", "close": 33.5, "volume": 279593.0}, {"date": "2024-06-27", "close": 33.29, "volume": 151112.0}, {"date": "2024-06-28", "close": 34.46, "volume": 861367.0}, {"date": "2024-07-01", "close": 35.68, "volume": 452220.0}, {"date": "2024-07-02", "close": 35.16, "volume": 271827.0}, {"date": "2024-07-03", "close": 34.26, "volume": 254420.0}, {"date": "2024-07-05", "close": 33.72, "volume": 309015.0}, {"date": "2024-07-08", "close": 33.63, "volume": 145820.0}, {"date": "2024-07-09", "close": 33.93, "volume": 132754.0}, {"date": "2024-07-10", "close": 33.77, "volume": 120435.0}, {"date": "2024-07-11", "close": 33.06, "volume": 444369.0}, {"date": "2024-07-12", "close": 32.85, "volume": 452784.0}, {"date": "2024-07-15", "close": 33.58, "volume": 354284.0}, {"date": "2024-07-16", "close": 32.69, "volume": 345787.0}, {"date": "2024-07-17", "close": 32.67, "volume": 372560.0}, {"date": "2024-07-18", "close": 33.13, "volume": 252344.0}, {"date": "2024-07-19", "close": 33.57, "volume": 273518.0}, {"date": "2024-07-22", "close": 33.8, "volume": 293181.0}, {"date": "2024-07-23", "close": 33.9, "volume": 244184.0}, {"date": "2024-07-24", "close": 34.63, "volume": 388577.0}, {"date": "2024-07-25", "close": 34.1, "volume": 334428.0}, {"date": "2024-07-26", "close": 33.58, "volume": 507980.0}, {"date": "2024-07-29", "close": 33.27, "volume": 238166.0}, {"date": "2024-07-30", "close": 33.04, "volume": 197582.0}, {"date": "2024-07-31", "close": 32.4, "volume": 419703.0}, {"date": "2024-08-01", "close": 31.73, "volume": 593270.0}, {"date": "2024-08-02", "close": 29.89, "volume": 1117277.0}, {"date": "2024-08-05", "close": 29.58, "volume": 1523171.0}, {"date": "2024-08-06", "close": 30.81, "volume": 829436.0}, {"date": "2024-08-07", "close": 31.33, "volume": 469584.0}, {"date": "2024-08-08", "close": 31.77, "volume": 302795.0}, {"date": "2024-08-09", "close": 31.11, "volume": 347398.0}, {"date": "2024-08-12", "close": 30.89, "volume": 229383.0}, {"date": "2024-08-13", "close": 30.51, "volume": 314699.0}, {"date": "2024-08-14", "close": 30.11, "volume": 354087.0}, {"date": "2024-08-15", "close": 30.64, "volume": 219786.0}, {"date": "2024-08-16", "close": 30.47, "volume": 353222.0}, {"date": "2024-08-19", "close": 30.21, "volume": 474481.0}, {"date": "2024-08-20", "close": 29.68, "volume": 265983.0}, {"date": "2024-08-21", "close": 29.66, "volume": 439143.0}, {"date": "2024-08-22", "close": 30.23, "volume": 413723.0}, {"date": "2024-08-23", "close": 29.95, "volume": 554852.0}, {"date": "2024-08-26", "close": 30.06, "volume": 221070.0}, {"date": "2024-08-27", "close": 30.22, "volume": 329677.0}, {"date": "2024-08-28", "close": 30.28, "volume": 212720.0}, {"date": "2024-08-29", "close": 30.54, "volume": 378595.0}, {"date": "2024-08-30", "close": 31.13, "volume": 1087380.0}, {"date": "2024-09-03", "close": 30.19, "volume": 766657.0}, {"date": "2024-09-04", "close": 29.48, "volume": 440179.0}, {"date": "2024-09-05", "close": 29.12, "volume": 716861.0}, {"date": "2024-09-06", "close": 29.15, "volume": 1344033.0}, {"date": "2024-09-09", "close": 28.95, "volume": 539885.0}, {"date": "2024-09-10", "close": 28.55, "volume": 862535.0}, {"date": "2024-09-11", "close": 28.58, "volume": 950213.0}, {"date": "2024-09-12", "close": 28.83, "volume": 646999.0}, {"date": "2024-09-13", "close": 28.74, "volume": 632572.0}, {"date": "2024-09-16", "close": 28.26, "volume": 342983.0}, {"date": "2024-09-17", "close": 28.51, "volume": 677044.0}, {"date": "2024-09-18", "close": 29.22, "volume": 1250855.0}, {"date": "2024-09-19", "close": 29.43, "volume": 627050.0}, {"date": "2024-09-20", "close": 29.62, "volume": 1452334.0}, {"date": "2024-09-23", "close": 29.83, "volume": 539844.0}, {"date": "2024-09-24", "close": 29.82, "volume": 474108.0}, {"date": "2024-09-25", "close": 29.92, "volume": 274792.0}, {"date": "2024-09-26", "close": 29.81, "volume": 385580.0}, {"date": "2024-09-27", "close": 29.51, "volume": 440619.0}, {"date": "2024-09-30", "close": 29.78, "volume": 342672.0}, {"date": "2024-10-01", "close": 29.37, "volume": 517084.0}, {"date": "2024-10-02", "close": 29.9, "volume": 495076.0}, {"date": "2024-10-03", "close": 30.45, "volume": 461668.0}, {"date": "2024-10-04", "close": 31.26, "volume": 851193.0}, {"date": "2024-10-07", "close": 31.72, "volume": 599099.0}, {"date": "2024-10-08", "close": 31.62, "volume": 443976.0}, {"date": "2024-10-09", "close": 32.04, "volume": 296226.0}, {"date": "2024-10-10", "close": 32.3, "volume": 533926.0}, {"date": "2024-10-11", "close": 32.54, "volume": 941615.0}, {"date": "2024-10-14", "close": 32.57, "volume": 381678.0}, {"date": "2024-10-15", "close": 31.63, "volume": 645903.0}, {"date": "2024-10-16", "close": 31.55, "volume": 201890.0}, {"date": "2024-10-17", "close": 32.52, "volume": 336909.0}, {"date": "2024-10-18", "close": 32.49, "volume": 256221.0}, {"date": "2024-10-21", "close": 33.64, "volume": 550326.0}, {"date": "2024-10-22", "close": 33.54, "volume": 376261.0}, {"date": "2024-10-23", "close": 33.8, "volume": 505573.0}, {"date": "2024-10-24", "close": 33.29, "volume": 320821.0}, {"date": "2024-10-25", "close": 33.8, "volume": 495013.0}, {"date": "2024-10-28", "close": 34.01, "volume": 411728.0}, {"date": "2024-10-29", "close": 33.89, "volume": 496254.0}, {"date": "2024-10-30", "close": 33.65, "volume": 332140.0}, {"date": "2024-10-31", "close": 33.61, "volume": 450549.0}, {"date": "2024-11-01", "close": 34.6, "volume": 877948.0}, {"date": "2024-11-04", "close": 33.56, "volume": 394162.0}, {"date": "2024-11-05", "close": 33.22, "volume": 491226.0}, {"date": "2024-11-06", "close": 34.98, "volume": 1836743.0}, {"date": "2024-11-07", "close": 34.21, "volume": 1259746.0}, {"date": "2024-11-08", "close": 33.33, "volume": 1357233.0}, {"date": "2024-11-11", "close": 33.59, "volume": 516214.0}, {"date": "2024-11-12", "close": 34.63, "volume": 1767204.0}, {"date": "2024-11-13", "close": 35.27, "volume": 1063112.0}, {"date": "2024-11-14", "close": 34.91, "volume": 1237504.0}, {"date": "2024-11-15", "close": 35.13, "volume": 1458581.0}, {"date": "2024-11-18", "close": 35.04, "volume": 537774.0}, {"date": "2024-11-19", "close": 34.65, "volume": 376380.0}, {"date": "2024-11-20", "close": 34.91, "volume": 498887.0}, {"date": "2024-11-21", "close": 35.08, "volume": 352665.0}, {"date": "2024-11-22", "close": 34.95, "volume": 468927.0}, {"date": "2024-11-25", "close": 33.18, "volume": 1167238.0}, {"date": "2024-11-26", "close": 33.38, "volume": 498325.0}, {"date": "2024-11-27", "close": 33.0, "volume": 926408.0}, {"date": "2024-11-29", "close": 32.42, "volume": 523887.0}, {"date": "2024-12-02", "close": 32.14, "volume": 912963.0}, {"date": "2024-12-03", "close": 32.76, "volume": 735255.0}, {"date": "2024-12-04", "close": 32.07, "volume": 412916.0}, {"date": "2024-12-05", "close": 32.01, "volume": 787878.0}, {"date": "2024-12-06", "close": 31.9, "volume": 739129.0}, {"date": "2024-12-09", "close": 32.48, "volume": 415418.0}, {"date": "2024-12-10", "close": 32.82, "volume": 447101.0}, {"date": "2024-12-11", "close": 33.48, "volume": 545256.0}, {"date": "2024-12-12", "close": 34.28, "volume": 337659.0}, {"date": "2024-12-13", "close": 34.96, "volume": 731679.0}, {"date": "2024-12-16", "close": 34.79, "volume": 376486.0}, {"date": "2024-12-17", "close": 34.63, "volume": 594153.0}, {"date": "2024-12-18", "close": 35.52, "volume": 877524.0}, {"date": "2024-12-19", "close": 36.52, "volume": 1083585.0}, {"date": "2024-12-20", "close": 36.25, "volume": 581151.0}, {"date": "2024-12-23", "close": 36.43, "volume": 745271.0}, {"date": "2024-12-24", "close": 36.2, "volume": 399175.0}, {"date": "2024-12-26", "close": 36.33, "volume": 592050.0}, {"date": "2024-12-27", "close": 36.85, "volume": 556311.0}, {"date": "2024-12-30", "close": 36.24, "volume": 523657.0}, {"date": "2024-12-31", "close": 36.62, "volume": 364247.0}, {"date": "2025-01-02", "close": 36.6, "volume": 565225.0}, {"date": "2025-01-03", "close": 36.86, "volume": 368576.0}, {"date": "2025-01-06", "close": 37.14, "volume": 421284.0}, {"date": "2025-01-07", "close": 37.99, "volume": 621196.0}, {"date": "2025-01-08", "close": 37.88, "volume": 859113.0}, {"date": "2025-01-10", "close": 38.44, "volume": 962970.0}, {"date": "2025-01-13", "close": 38.54, "volume": 822092.0}, {"date": "2025-01-14", "close": 38.65, "volume": 476294.0}, {"date": "2025-01-15", "close": 37.27, "volume": 980782.0}, {"date": "2025-01-16", "close": 37.01, "volume": 516013.0}, {"date": "2025-01-17", "close": 37.0, "volume": 540428.0}, {"date": "2025-01-21", "close": 36.35, "volume": 423892.0}, {"date": "2025-01-22", "close": 36.71, "volume": 481966.0}, {"date": "2025-01-23", "close": 37.32, "volume": 303793.0}, {"date": "2025-01-24", "close": 37.04, "volume": 212080.0}, {"date": "2025-01-27", "close": 36.06, "volume": 351382.0}, {"date": "2025-01-28", "close": 36.19, "volume": 282648.0}, {"date": "2025-01-29", "close": 36.36, "volume": 838898.0}, {"date": "2025-01-30", "close": 36.17, "volume": 548370.0}, {"date": "2025-01-31", "close": 36.49, "volume": 885344.0}, {"date": "2025-02-03", "close": 36.0, "volume": 767826.0}, {"date": "2025-02-04", "close": 35.84, "volume": 634232.0}, {"date": "2025-02-05", "close": 34.62, "volume": 498856.0}, {"date": "2025-02-06", "close": 34.6, "volume": 270024.0}, {"date": "2025-02-07", "close": 35.14, "volume": 364815.0}, {"date": "2025-02-10", "close": 35.41, "volume": 165832.0}, {"date": "2025-02-11", "close": 35.81, "volume": 309515.0}, {"date": "2025-02-12", "close": 36.83, "volume": 688618.0}, {"date": "2025-02-13", "close": 35.62, "volume": 2007614.0}, {"date": "2025-02-14", "close": 35.25, "volume": 328534.0}, {"date": "2025-02-18", "close": 36.12, "volume": 335931.0}, {"date": "2025-02-19", "close": 36.04, "volume": 183290.0}, {"date": "2025-02-20", "close": 35.77, "volume": 188867.0}, {"date": "2025-02-21", "close": 34.95, "volume": 638700.0}, {"date": "2025-02-24", "close": 34.76, "volume": 255991.0}, {"date": "2025-02-25", "close": 33.57, "volume": 519248.0}, {"date": "2025-02-26", "close": 33.17, "volume": 400679.0}, {"date": "2025-02-27", "close": 33.67, "volume": 258543.0}, {"date": "2025-02-28", "close": 32.88, "volume": 666989.0}, {"date": "2025-03-03", "close": 32.51, "volume": 1220304.0}, {"date": "2025-03-04", "close": 33.31, "volume": 865896.0}, {"date": "2025-03-05", "close": 33.89, "volume": 392462.0}, {"date": "2025-03-06", "close": 34.13, "volume": 462539.0}, {"date": "2025-03-07", "close": 34.39, "volume": 612013.0}, {"date": "2025-03-10", "close": 33.63, "volume": 485219.0}, {"date": "2025-03-11", "close": 34.18, "volume": 788759.0}, {"date": "2025-03-12", "close": 34.59, "volume": 522852.0}, {"date": "2025-03-13", "close": 33.99, "volume": 635490.0}, {"date": "2025-03-14", "close": 34.39, "volume": 650249.0}, {"date": "2025-03-17", "close": 34.05, "volume": 391271.0}, {"date": "2025-03-18", "close": 33.93, "volume": 1459088.0}, {"date": "2025-03-19", "close": 33.68, "volume": 147457.0}, {"date": "2025-03-20", "close": 33.6, "volume": 717614.0}, {"date": "2025-03-21", "close": 34.05, "volume": 110539.0}, {"date": "2025-03-24", "close": 34.8, "volume": 394904.0}, {"date": "2025-03-25", "close": 34.78, "volume": 125336.0}, {"date": "2025-03-26", "close": 34.96, "volume": 193731.0}, {"date": "2025-03-27", "close": 35.2, "volume": 374295.0}, {"date": "2025-03-28", "close": 34.26, "volume": 297568.0}, {"date": "2025-03-31", "close": 33.65, "volume": 1072387.0}, {"date": "2025-04-01", "close": 33.02, "volume": 339932.0}, {"date": "2025-04-02", "close": 33.09, "volume": 408767.0}, {"date": "2025-04-03", "close": 32.7, "volume": 642905.0}, {"date": "2025-04-04", "close": 32.0, "volume": 1741846.0}, {"date": "2025-04-07", "close": 33.78, "volume": 1846015.0}, {"date": "2025-04-08", "close": 35.26, "volume": 1058979.0}, {"date": "2025-04-09", "close": 35.11, "volume": 3473319.0}, {"date": "2025-04-10", "close": 36.87, "volume": 1652400.0}, {"date": "2025-04-11", "close": 36.53, "volume": 779017.0}, {"date": "2025-04-14", "close": 36.05, "volume": 595917.0}, {"date": "2025-04-15", "close": 35.78, "volume": 294398.0}, {"date": "2025-04-16", "close": 35.35, "volume": 434997.0}, {"date": "2025-04-17", "close": 36.03, "volume": 406734.0}, {"date": "2025-04-21", "close": 37.3, "volume": 530145.0}, {"date": "2025-04-22", "close": 36.86, "volume": 362451.0}, {"date": "2025-04-23", "close": 36.14, "volume": 662389.0}, {"date": "2025-04-24", "close": 35.37, "volume": 310419.0}, {"date": "2025-04-25", "close": 35.02, "volume": 190199.0}, {"date": "2025-04-28", "close": 34.55, "volume": 651629.0}, {"date": "2025-04-29", "close": 33.99, "volume": 282864.0}, {"date": "2025-04-30", "close": 34.41, "volume": 356563.0}, {"date": "2025-05-01", "close": 34.91, "volume": 296101.0}, {"date": "2025-05-02", "close": 35.62, "volume": 569888.0}, {"date": "2025-05-05", "close": 36.1, "volume": 164141.0}, {"date": "2025-05-06", "close": 35.88, "volume": 389966.0}, {"date": "2025-05-07", "close": 35.51, "volume": 265990.0}, {"date": "2025-05-08", "close": 36.3, "volume": 240862.0}, {"date": "2025-05-09", "close": 36.33, "volume": 122328.0}, {"date": "2025-05-12", "close": 36.94, "volume": 217307.0}, {"date": "2025-05-13", "close": 37.32, "volume": 189169.0}, {"date": "2025-05-14", "close": 37.83, "volume": 203117.0}, {"date": "2025-05-15", "close": 37.14, "volume": 302281.0}, {"date": "2025-05-16", "close": 36.94, "volume": 221196.0}, {"date": "2025-05-19", "close": 37.18, "volume": 407781.0}, {"date": "2025-05-20", "close": 37.8, "volume": 266753.0}, {"date": "2025-05-21", "close": 39.06, "volume": 889779.0}, {"date": "2025-05-22", "close": 38.75, "volume": 1015907.0}, {"date": "2025-05-23", "close": 38.46, "volume": 324845.0}, {"date": "2025-05-27", "close": 37.39, "volume": 237176.0}, {"date": "2025-05-28", "close": 37.97, "volume": 165407.0}, {"date": "2025-05-29", "close": 37.08, "volume": 217929.0}, {"date": "2025-05-30", "close": 37.11, "volume": 316896.0}, {"date": "2025-06-02", "close": 37.82, "volume": 394517.0}, {"date": "2025-06-03", "close": 37.92, "volume": 314960.0}, {"date": "2025-06-04", "close": 36.74, "volume": 454215.0}, {"date": "2025-06-05", "close": 36.67, "volume": 289622.0}, {"date": "2025-06-06", "close": 37.63, "volume": 220906.0}, {"date": "2025-06-09", "close": 37.59, "volume": 170886.0}, {"date": "2025-06-10", "close": 37.15, "volume": 110967.0}, {"date": "2025-06-11", "close": 37.03, "volume": 150082.0}, {"date": "2025-06-12", "close": 36.12, "volume": 415766.0}, {"date": "2025-06-13", "close": 36.87, "volume": 437624.0}, {"date": "2025-06-16", "close": 37.59, "volume": 228391.0}, {"date": "2025-06-17", "close": 36.69, "volume": 145731.0}, {"date": "2025-06-18", "close": 36.59, "volume": 204115.0}, {"date": "2025-06-20", "close": 36.74, "volume": 160052.0}, {"date": "2025-06-23", "close": 36.46, "volume": 243096.0}, {"date": "2025-06-24", "close": 36.0, "volume": 391574.0}, {"date": "2025-06-25", "close": 35.71, "volume": 153661.0}, {"date": "2025-06-26", "close": 35.32, "volume": 250429.0}, {"date": "2025-06-27", "close": 35.8, "volume": 269149.0}, {"date": "2025-06-30", "close": 35.08, "volume": 359556.0}, {"date": "2025-07-01", "close": 34.99, "volume": 568555.0}, {"date": "2025-07-02", "close": 35.42, "volume": 347079.0}, {"date": "2025-07-03", "close": 35.9, "volume": 343899.0}, {"date": "2025-07-07", "close": 36.61, "volume": 439371.0}, {"date": "2025-07-08", "close": 36.67, "volume": 515202.0}, {"date": "2025-07-09", "close": 35.88, "volume": 387218.0}, {"date": "2025-07-10", "close": 35.93, "volume": 382651.0}, {"date": "2025-07-11", "close": 36.99, "volume": 403056.0}, {"date": "2025-07-14", "close": 37.13, "volume": 292132.0}, {"date": "2025-07-15", "close": 37.66, "volume": 515769.0}, {"date": "2025-07-16", "close": 37.58, "volume": 1155028.0}, {"date": "2025-07-17", "close": 37.57, "volume": 135805.0}, {"date": "2025-07-18", "close": 37.46, "volume": 275488.0}, {"date": "2025-07-21", "close": 36.91, "volume": 424494.0}, {"date": "2025-07-22", "close": 36.44, "volume": 440523.0}, {"date": "2025-07-23", "close": 36.81, "volume": 200535.0}, {"date": "2025-07-24", "close": 36.98, "volume": 555173.0}, {"date": "2025-07-25", "close": 36.53, "volume": 218234.0}, {"date": "2025-07-28", "close": 37.02, "volume": 201931.0}, {"date": "2025-07-29", "close": 35.77, "volume": 269168.0}, {"date": "2025-07-30", "close": 36.32, "volume": 179857.0}, {"date": "2025-07-31", "close": 36.11, "volume": 218592.0}, {"date": "2025-08-01", "close": 35.08, "volume": 882694.0}, {"date": "2025-08-04", "close": 35.01, "volume": 311337.0}, {"date": "2025-08-05", "close": 34.72, "volume": 457884.0}, {"date": "2025-08-06", "close": 35.22, "volume": 460236.0}, {"date": "2025-08-07", "close": 35.34, "volume": 349176.0}, {"date": "2025-08-08", "close": 35.59, "volume": 232449.0}, {"date": "2025-08-11", "close": 35.56, "volume": 172407.0}, {"date": "2025-08-12", "close": 35.93, "volume": 293441.0}, {"date": "2025-08-13", "close": 35.31, "volume": 601884.0}, {"date": "2025-08-14", "close": 35.91, "volume": 670552.0}, {"date": "2025-08-15", "close": 36.4, "volume": 351282.0}, {"date": "2025-08-18", "close": 36.66, "volume": 334040.0}, {"date": "2025-08-19", "close": 36.17, "volume": 212160.0}, {"date": "2025-08-20", "close": 36.1, "volume": 451547.0}, {"date": "2025-08-21", "close": 36.43, "volume": 258099.0}, {"date": "2025-08-22", "close": 35.98, "volume": 744740.0}, {"date": "2025-08-25", "close": 36.1, "volume": 446903.0}, {"date": "2025-08-26", "close": 36.22, "volume": 284487.0}, {"date": "2025-08-27", "close": 36.35, "volume": 353249.0}, {"date": "2025-08-28", "close": 35.77, "volume": 403549.0}, {"date": "2025-08-29", "close": 36.38, "volume": 359951.0}, {"date": "2025-09-02", "close": 36.94, "volume": 467906.0}, {"date": "2025-09-03", "close": 36.14, "volume": 486711.0}, {"date": "2025-09-04", "close": 35.63, "volume": 1049106.0}, {"date": "2025-09-05", "close": 34.55, "volume": 1025327.0}, {"date": "2025-09-08", "close": 33.63, "volume": 768898.0}, {"date": "2025-09-09", "close": 34.04, "volume": 586896.0}, {"date": "2025-09-10", "close": 33.63, "volume": 719016.0}, {"date": "2025-09-11", "close": 33.21, "volume": 561155.0}, {"date": "2025-09-12", "close": 33.54, "volume": 435138.0}, {"date": "2025-09-15", "close": 33.39, "volume": 393760.0}, {"date": "2025-09-16", "close": 33.28, "volume": 547008.0}, {"date": "2025-09-17", "close": 33.49, "volume": 1151506.0}, {"date": "2025-09-18", "close": 34.08, "volume": 1054458.0}, {"date": "2025-09-19", "close": 34.29, "volume": 479867.0}, {"date": "2025-09-22", "close": 34.49, "volume": 324342.0}, {"date": "2025-09-23", "close": 34.05, "volume": 316341.0}, {"date": "2025-09-24", "close": 34.06, "volume": 227696.0}, {"date": "2025-09-25", "close": 34.08, "volume": 375801.0}, {"date": "2025-09-26", "close": 34.17, "volume": 257217.0}, {"date": "2025-09-29", "close": 33.62, "volume": 459029.0}, {"date": "2025-09-30", "close": 33.78, "volume": 702420.0}, {"date": "2025-10-01", "close": 33.7, "volume": 808254.0}, {"date": "2025-10-02", "close": 33.5, "volume": 474774.0}, {"date": "2025-10-03", "close": 33.68, "volume": 207336.0}, {"date": "2025-10-06", "close": 34.15, "volume": 430398.0}, {"date": "2025-10-07", "close": 33.8, "volume": 536539.0}, {"date": "2025-10-08", "close": 33.75, "volume": 288840.0}, {"date": "2025-10-09", "close": 33.77, "volume": 301379.0}, {"date": "2025-10-10", "close": 32.76, "volume": 903758.0}, {"date": "2025-10-13", "close": 32.76, "volume": 385792.0}, {"date": "2025-10-14", "close": 32.56, "volume": 446918.0}, {"date": "2025-10-15", "close": 32.72, "volume": 613058.0}, {"date": "2025-10-16", "close": 32.21, "volume": 622329.0}, {"date": "2025-10-17", "close": 32.38, "volume": 511720.0}, {"date": "2025-10-20", "close": 32.12, "volume": 1013118.0}, {"date": "2025-10-21", "close": 31.83, "volume": 522892.0}, {"date": "2025-10-22", "close": 31.79, "volume": 188451.0}, {"date": "2025-10-23", "close": 32.17, "volume": 458061.0}, {"date": "2025-10-24", "close": 32.32, "volume": 481181.0}, {"date": "2025-10-27", "close": 31.95, "volume": 444524.0}, {"date": "2025-10-28", "close": 31.85, "volume": 343725.0}, {"date": "2025-10-29", "close": 32.53, "volume": 682362.0}, {"date": "2025-10-30", "close": 32.87, "volume": 802304.0}, {"date": "2025-10-31", "close": 33.02, "volume": 396489.0}, {"date": "2025-11-03", "close": 33.25, "volume": 687565.0}, {"date": "2025-11-04", "close": 33.16, "volume": 217492.0}, {"date": "2025-11-05", "close": 33.83, "volume": 379198.0}, {"date": "2025-11-06", "close": 33.25, "volume": 471940.0}, {"date": "2025-11-07", "close": 33.47, "volume": 343273.0}, {"date": "2025-11-10", "close": 33.5, "volume": 212531.0}, {"date": "2025-11-11", "close": 33.19, "volume": 282477.0}, {"date": "2025-11-12", "close": 33.09, "volume": 221985.0}, {"date": "2025-11-13", "close": 33.62, "volume": 308685.0}, {"date": "2025-11-14", "close": 34.01, "volume": 468435.0}, {"date": "2025-11-17", "close": 33.85, "volume": 268529.0}, {"date": "2025-11-18", "close": 33.99, "volume": 501865.0}, {"date": "2025-11-19", "close": 34.01, "volume": 402951.0}, {"date": "2025-11-20", "close": 33.75, "volume": 328189.0}, {"date": "2025-11-21", "close": 33.65, "volume": 827091.0}, {"date": "2025-11-24", "close": 33.24, "volume": 424749.0}, {"date": "2025-11-25", "close": 33.07, "volume": 690909.0}, {"date": "2025-11-26", "close": 32.78, "volume": 329906.0}, {"date": "2025-11-28", "close": 33.09, "volume": 440284.0}, {"date": "2025-12-01", "close": 33.95, "volume": 617996.0}, {"date": "2025-12-02", "close": 33.93, "volume": 334210.0}, {"date": "2025-12-03", "close": 33.73, "volume": 285446.0}, {"date": "2025-12-04", "close": 34.12, "volume": 188996.0}, {"date": "2025-12-05", "close": 34.5, "volume": 505594.0}, {"date": "2025-12-08", "close": 34.78, "volume": 570341.0}, {"date": "2025-12-09", "close": 34.68, "volume": 355621.0}, {"date": "2025-12-10", "close": 34.44, "volume": 507820.0}, {"date": "2025-12-11", "close": 34.59, "volume": 289317.0}, {"date": "2025-12-12", "close": 35.09, "volume": 351135.0}, {"date": "2025-12-15", "close": 35.16, "volume": 369917.0}, {"date": "2025-12-16", "close": 34.69, "volume": 298742.0}, {"date": "2025-12-17", "close": 34.83, "volume": 251324.0}, {"date": "2025-12-18", "close": 34.51, "volume": 243221.0}, {"date": "2025-12-19", "close": 34.85, "volume": 283144.0}, {"date": "2025-12-22", "close": 34.97, "volume": 240057.0}, {"date": "2025-12-23", "close": 34.75, "volume": 409453.0}, {"date": "2025-12-24", "close": 34.16, "volume": 244994.0}, {"date": "2025-12-26", "close": 34.38, "volume": 229781.0}, {"date": "2025-12-29", "close": 34.17, "volume": 121144.0}, {"date": "2025-12-30", "close": 34.32, "volume": 243213.0}, {"date": "2025-12-31", "close": 34.94, "volume": 286839.0}, {"date": "2026-01-02", "close": 34.91, "volume": 436144.0}, {"date": "2026-01-05", "close": 34.7, "volume": 380730.0}, {"date": "2026-01-06", "close": 34.84, "volume": 363584.0}, {"date": "2026-01-07", "close": 34.4, "volume": 324666.0}, {"date": "2026-01-08", "close": 34.8, "volume": 156836.0}, {"date": "2026-01-09", "close": 34.3, "volume": 311193.0}, {"date": "2026-01-12", "close": 34.56, "volume": 197524.0}, {"date": "2026-01-13", "close": 34.47, "volume": 211271.0}, {"date": "2026-01-14", "close": 34.03, "volume": 276874.0}, {"date": "2026-01-15", "close": 34.05, "volume": 223911.0}, {"date": "2026-01-16", "close": 34.52, "volume": 285205.0}, {"date": "2026-01-20", "close": 35.43, "volume": 1034721.0}, {"date": "2026-01-21", "close": 34.88, "volume": 695598.0}, {"date": "2026-01-22", "close": 34.59, "volume": 480671.0}, {"date": "2026-01-23", "close": 34.43, "volume": 400458.0}, {"date": "2026-01-26", "close": 34.13, "volume": 616821.0}, {"date": "2026-01-27", "close": 34.59, "volume": 327017.0}, {"date": "2026-01-28", "close": 34.73, "volume": 297895.0}, {"date": "2026-01-29", "close": 34.71, "volume": 501255.0}, {"date": "2026-01-30", "close": 35.11, "volume": 358655.0}, {"date": "2026-02-02", "close": 35.29, "volume": 466807.0}, {"date": "2026-02-03", "close": 35.15, "volume": 247737.0}, {"date": "2026-02-04", "close": 35.36, "volume": 186576.0}, {"date": "2026-02-05", "close": 34.62, "volume": 849866.0}, {"date": "2026-02-06", "close": 34.62, "volume": 341417.0}, {"date": "2026-02-09", "close": 34.61, "volume": 231600.0}, {"date": "2026-02-10", "close": 33.82, "volume": 380057.0}, {"date": "2026-02-11", "close": 34.18, "volume": 269427.0}, {"date": "2026-02-12", "close": 33.24, "volume": 407878.0}, {"date": "2026-02-13", "close": 33.02, "volume": 657676.0}, {"date": "2026-02-17", "close": 32.86, "volume": 337326.0}, {"date": "2026-02-18", "close": 33.15, "volume": 272783.0}, {"date": "2026-02-19", "close": 33.03, "volume": 283734.0}, {"date": "2026-02-20", "close": 33.16, "volume": 336941.0}, {"date": "2026-02-23", "close": 32.99, "volume": 288260.0}, {"date": "2026-02-24", "close": 32.82, "volume": 235636.0}, {"date": "2026-02-25", "close": 32.95, "volume": 193676.0}, {"date": "2026-02-26", "close": 32.65, "volume": 297761.0}, {"date": "2026-02-27", "close": 32.27, "volume": 636741.0}, {"date": "2026-03-02", "close": 32.93, "volume": 1108471.0}, {"date": "2026-03-03", "close": 33.1, "volume": 894972.0}, {"date": "2026-03-04", "close": 33.27, "volume": 348930.0}, {"date": "2026-03-05", "close": 33.56, "volume": 514641.0}, {"date": "2026-03-06", "close": 33.77, "volume": 413415.0}, {"date": "2026-03-09", "close": 33.21, "volume": 338001.0}, {"date": "2026-03-10", "close": 33.9, "volume": 504669.0}, {"date": "2026-03-11", "close": 34.84, "volume": 486256.0}, {"date": "2026-03-12", "close": 34.92, "volume": 320262.0}, {"date": "2026-03-13", "close": 35.33, "volume": 419776.0}, {"date": "2026-03-16", "close": 34.8, "volume": 406013.0}, {"date": "2026-03-17", "close": 34.59, "volume": 326825.0}, {"date": "2026-03-18", "close": 35.04, "volume": 320238.0}, {"date": "2026-03-19", "close": 34.61, "volume": 576511.0}, {"date": "2026-03-20", "close": 35.91, "volume": 1016800.0}, {"date": "2026-03-23", "close": 35.44, "volume": 1146602.0}, {"date": "2026-03-24", "close": 35.76, "volume": 690449.0}, {"date": "2026-03-25", "close": 34.88, "volume": 536741.0}, {"date": "2026-03-26", "close": 35.49, "volume": 576311.0}, {"date": "2026-03-27", "close": 36.02, "volume": 858829.0}, {"date": "2026-03-30", "close": 35.03, "volume": 667734.0}, {"date": "2026-03-31", "close": 35.14, "volume": 931343.0}, {"date": "2026-04-01", "close": 35.15, "volume": 846254.0}, {"date": "2026-04-02", "close": 34.7, "volume": 657167.0}, {"date": "2026-04-06", "close": 34.89, "volume": 289628.0}, {"date": "2026-04-07", "close": 34.92, "volume": 394510.0}, {"date": "2026-04-08", "close": 34.69, "volume": 575553.0}, {"date": "2026-04-09", "close": 34.87, "volume": 409712.0}, {"date": "2026-04-10", "close": 35.14, "volume": 269824.0}, {"date": "2026-04-13", "close": 34.87, "volume": 288547.0}, {"date": "2026-04-14", "close": 34.5, "volume": 315765.0}, {"date": "2026-04-15", "close": 34.81, "volume": 223321.0}, {"date": "2026-04-16", "close": 35.28, "volume": 340823.0}, {"date": "2026-04-17", "close": 34.69, "volume": 477837.0}, {"date": "2026-04-20", "close": 34.68, "volume": 256036.0}, {"date": "2026-04-21", "close": 35.01, "volume": 505265.0}, {"date": "2026-04-22", "close": 34.9, "volume": 315829.0}, {"date": "2026-04-23", "close": 35.08, "volume": 552886.0}, {"date": "2026-04-24", "close": 34.99, "volume": 396275.0}, {"date": "2026-04-27", "close": 35.31, "volume": 261193.0}, {"date": "2026-04-28", "close": 35.29, "volume": 272137.0}, {"date": "2026-04-29", "close": 35.88, "volume": 1168199.0}, {"date": "2026-04-30", "close": 35.98, "volume": 488532.0}, {"date": "2026-05-01", "close": 35.77, "volume": 322107.0}, {"date": "2026-05-04", "close": 36.25, "volume": 796270.0}, {"date": "2026-05-05", "close": 35.88, "volume": 305512.0}, {"date": "2026-05-06", "close": 35.29, "volume": 440330.0}, {"date": "2026-05-07", "close": 35.67, "volume": 308391.0}, {"date": "2026-05-08", "close": 35.36, "volume": 209537.0}, {"date": "2026-05-11", "close": 35.8, "volume": 216877.0}, {"date": "2026-05-12", "close": 36.29, "volume": 415429.0}, {"date": "2026-05-13", "close": 36.45, "volume": 537027.0}, {"date": "2026-05-14", "close": 36.29, "volume": 273227.0}, {"date": "2026-05-15", "close": 37.42, "volume": 1081127.0}, {"date": "2026-05-18", "close": 37.5, "volume": 1411637.0}, {"date": "2026-05-19", "close": 38.09, "volume": 1324010.0}, {"date": "2026-05-20", "close": 37.25, "volume": 1214410.0}, {"date": "2026-05-21", "close": 36.95, "volume": 807198.0}, {"date": "2026-05-22", "close": 36.7, "volume": 614061.0}, {"date": "2026-05-26", "close": 36.25, "volume": 699789.0}, {"date": "2026-05-27", "close": 36.17, "volume": 509948.0}, {"date": "2026-05-28", "close": 35.72, "volume": 1115423.0}, {"date": "2026-05-29", "close": 35.77, "volume": 553514.0}, {"date": "2026-06-01", "close": 35.75, "volume": 547156.0}, {"date": "2026-06-02", "close": 35.59, "volume": 258691.0}, {"date": "2026-06-03", "close": 35.86, "volume": 297503.0}, {"date": "2026-06-04", "close": 35.68, "volume": 191174.0}, {"date": "2026-06-05", "close": 36.09, "volume": 619204.0}, {"date": "2026-06-08", "close": 36.5, "volume": 440065.0}, {"date": "2026-06-09", "close": 36.03, "volume": 653549.0}, {"date": "2026-06-10", "close": 36.31, "volume": 407799.0}, {"date": "2026-06-11", "close": 35.37, "volume": 923405.0}, {"date": "2026-06-12", "close": 35.54, "volume": 596291.0}, {"date": "2026-06-15", "close": 35.56, "volume": 240289.0}, {"date": "2026-06-16", "close": 35.19, "volume": 248728.0}, {"date": "2026-06-17", "close": 35.08, "volume": 658070.0}, {"date": "2026-06-18", "close": 34.81, "volume": 1110947.0}, {"date": "2026-06-22", "close": 35.32, "volume": 346601.0}, {"date": "2026-06-23", "close": 35.14, "volume": 195507.0}, {"date": "2026-06-24", "close": 34.07, "volume": 385849.0}, {"date": "2026-06-25", "close": 34.13, "volume": 406684.0}, {"date": "2026-06-26", "close": 34.15, "volume": 195610.0}, {"date": "2026-06-29", "close": 34.085, "volume": 436090.0}, {"date": "2026-06-30", "close": 34.94, "volume": 547747.0}, {"date": "2026-07-01", "close": 35.37, "volume": 463515.0}, {"date": "2026-07-02", "close": 35.36, "volume": 704036.0}, {"date": "2026-07-06", "close": 35.45, "volume": 199565.0}, {"date": "2026-07-07", "close": 36.24, "volume": 313627.0}, {"date": "2026-07-08", "close": 36.38, "volume": 568782.0}, {"date": "2026-07-09", "close": 36.3, "volume": 307090.0}, {"date": "2026-07-10", "close": 36.31, "volume": 176923.0}, {"date": "2026-07-13", "close": 36.8, "volume": 248493.0}, {"date": "2026-07-14", "close": 36.65, "volume": 383840.0}, {"date": "2026-07-15", "close": 36.59, "volume": 233517.0}, {"date": "2026-07-16", "close": 36.66, "volume": 200633.0}, {"date": "2026-07-17", "close": 36.33, "volume": 443295.0}, {"date": "2026-07-20", "close": 36.92, "volume": 283229.0}, {"date": "2026-07-21", "close": 37.17, "volume": 142475.0}, {"date": "2026-07-22", "close": 37.35, "volume": 331548.0}, {"date": "2026-07-23", "close": 37.55, "volume": 248826.0}, {"date": "2026-07-24", "close": 37.4, "volume": 186880.0}, {"date": "2026-07-27", "close": 37.24, "volume": 361277.0}, {"date": "2026-07-28", "close": 36.61, "volume": 398779.0}, {"date": "2026-07-29", "close": 37.97, "volume": 372462.0}, {"date": "2026-07-30", "close": 37.94, "volume": 214276.0}, {"date": "2026-07-31", "close": 38.45, "volume": 387896.0}, {"date": "2026-08-03", "close": 38.17, "volume": 548821.0}, {"date": "2026-08-04", "close": 37.61, "volume": 332059.0}, {"date": "2026-08-05", "close": 37.52, "volume": 145237.0}, {"date": "2026-08-06", "close": 38.08, "volume": 157393.0}, {"date": "2026-08-07", "close": 37.83, "volume": 229635.0}], "refreshing": true}