{"ticker": "VRE", "overview": {"name": "Vanguard FTSE Canadian Capped REIT Index ETF", "country": "Canada"}, "description": "", "exchange": "TSX", "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": "VRE", "has_prices": true, "as_of": "2026-08-07", "last": 32.86, "prev_close": 32.63, "change": 0.22999999999999687, "change_pct": 0.007048728164265917, "session_volume": 10599.0, "vwap_5": 32.92533855645131, "vwap_20": 33.49962313523429, "vwap_60": 32.78729732688695, "vwap_250": 32.7538803730641, "high_52w": 34.1, "low_52w": 29.95, "avg_volume_20": 7413.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030891-T639", "src": "CONGRESS", "ticker": "VRE", "cik": "", "company": "SP Veris Residential, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Veris Residential, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells VRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030891-T640", "src": "CONGRESS", "ticker": "VRE", "cik": "", "company": "SP Veris Residential, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Veris Residential, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds VRE to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VRE", "has_prices": true, "summary": {"n": 1, "avg": 0.0297712315888436, "win_rate": 1.0, "best": 0.0297712315888436, "worst": 0.0297712315888436, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 31.91, "return": 0.0297712315888436}]}, "price_series": [{"date": "2012-11-08", "close": 24.67, "volume": 4650.0}, {"date": "2012-11-09", "close": 24.55, "volume": 7780.0}, {"date": "2012-11-12", "close": 24.53, "volume": 2006.0}, {"date": "2012-11-13", "close": 24.42, "volume": 2660.0}, {"date": "2012-11-14", "close": 24.35, "volume": 2700.0}, {"date": "2012-11-15", "close": 24.04, "volume": 5825.0}, {"date": "2012-11-16", "close": 24.18, "volume": 9365.0}, {"date": "2012-11-19", "close": 24.18, "volume": 95.0}, {"date": "2012-11-20", "close": 24.37, "volume": 15100.0}, {"date": "2012-11-22", "close": 24.53, "volume": 6069.0}, {"date": "2012-11-23", "close": 24.53, "volume": 6253.0}, {"date": "2012-11-26", "close": 24.58, "volume": 440.0}, {"date": "2012-11-27", "close": 24.52, "volume": 908.0}, {"date": "2012-11-28", "close": 24.44, "volume": 2069.0}, {"date": "2012-11-30", "close": 24.51, "volume": 550.0}, {"date": "2012-12-03", "close": 24.65, "volume": 635.0}, {"date": "2012-12-04", "close": 24.62, "volume": 3218.0}, {"date": "2012-12-05", "close": 24.62, "volume": 159.0}, {"date": "2012-12-06", "close": 25.05, "volume": 710.0}, {"date": "2012-12-07", "close": 25.05, "volume": 63.0}, {"date": "2012-12-10", "close": 25.19, "volume": 437.0}, {"date": "2012-12-11", "close": 25.18, "volume": 650.0}, {"date": "2012-12-12", "close": 25.18, "volume": 137.0}, {"date": "2012-12-13", "close": 25.48, "volume": 318.0}, {"date": "2012-12-14", "close": 25.36, "volume": 3870.0}, {"date": "2012-12-17", "close": 25.36, "volume": 309.0}, {"date": "2012-12-18", "close": 25.47, "volume": 3789.0}, {"date": "2012-12-19", "close": 25.41, "volume": 1897.0}, {"date": "2012-12-20", "close": 25.41, "volume": 50.0}, {"date": "2012-12-21", "close": 25.45, "volume": 611.0}, {"date": "2012-12-24", "close": 25.45, "volume": 110.0}, {"date": "2012-12-27", "close": 25.39, "volume": 300.0}, {"date": "2012-12-28", "close": 25.49, "volume": 180.0}, {"date": "2012-12-31", "close": 25.54, "volume": 620.0}, {"date": "2013-01-02", "close": 25.6, "volume": 8182.0}, {"date": "2013-01-03", "close": 25.25, "volume": 28316.0}, {"date": "2013-01-04", "close": 25.37, "volume": 3642.0}, {"date": "2013-01-07", "close": 25.43, "volume": 4072.0}, {"date": "2013-01-08", "close": 25.4, "volume": 994.0}, {"date": "2013-01-09", "close": 25.47, "volume": 3277.0}, {"date": "2013-01-10", "close": 25.45, "volume": 1475.0}, {"date": "2013-01-11", "close": 25.44, "volume": 14529.0}, {"date": "2013-01-14", "close": 25.48, "volume": 4413.0}, {"date": "2013-01-15", "close": 25.55, "volume": 1268.0}, {"date": "2013-01-16", "close": 25.69, "volume": 475.0}, {"date": "2013-01-17", "close": 25.63, "volume": 1828.0}, {"date": "2013-01-18", "close": 25.66, "volume": 1531.0}, {"date": "2013-01-21", "close": 25.74, "volume": 4754.0}, {"date": "2013-01-22", "close": 25.77, "volume": 1908.0}, {"date": "2013-01-23", "close": 25.76, "volume": 5687.0}, {"date": "2013-01-24", "close": 25.91, "volume": 574.0}, {"date": "2013-01-25", "close": 25.9, "volume": 2215.0}, {"date": "2013-01-28", "close": 25.8, "volume": 6466.0}, {"date": "2013-01-29", "close": 25.7, "volume": 9237.0}, {"date": "2013-01-30", "close": 25.72, "volume": 9450.0}, {"date": "2013-01-31", "close": 25.62, "volume": 3606.0}, {"date": "2013-02-01", "close": 25.77, "volume": 934.0}, {"date": "2013-02-04", "close": 25.88, "volume": 408.0}, {"date": "2013-02-05", "close": 25.83, "volume": 1998.0}, {"date": "2013-02-06", "close": 25.85, "volume": 3794.0}, {"date": "2013-02-07", "close": 25.87, "volume": 1948.0}, {"date": "2013-02-08", "close": 25.78, "volume": 2790.0}, {"date": "2013-02-11", "close": 25.86, "volume": 5768.0}, {"date": "2013-02-12", "close": 25.89, "volume": 2349.0}, {"date": "2013-02-13", "close": 25.94, "volume": 1603.0}, {"date": "2013-02-14", "close": 25.96, "volume": 866.0}, {"date": "2013-02-15", "close": 25.87, "volume": 1738.0}, {"date": "2013-02-19", "close": 25.98, "volume": 5064.0}, {"date": "2013-02-20", "close": 25.92, "volume": 7173.0}, {"date": "2013-02-21", "close": 25.92, "volume": 2274.0}, {"date": "2013-02-22", "close": 26.03, "volume": 1687.0}, {"date": "2013-02-25", "close": 25.93, "volume": 3308.0}, {"date": "2013-02-26", "close": 25.8, "volume": 4670.0}, {"date": "2013-02-27", "close": 25.86, "volume": 2344.0}, {"date": "2013-02-28", "close": 26.02, "volume": 2251.0}, {"date": "2013-03-01", "close": 26.03, "volume": 1598.0}, {"date": "2013-03-04", "close": 26.02, "volume": 3767.0}, {"date": "2013-03-05", "close": 26.02, "volume": 4496.0}, {"date": "2013-03-06", "close": 26.0, "volume": 5451.0}, {"date": "2013-03-07", "close": 25.86, "volume": 2106.0}, {"date": "2013-03-08", "close": 25.94, "volume": 1866.0}, {"date": "2013-03-11", "close": 26.04, "volume": 2141.0}, {"date": "2013-03-12", "close": 26.0, "volume": 10207.0}, {"date": "2013-03-13", "close": 25.91, "volume": 3894.0}, {"date": "2013-03-14", "close": 25.95, "volume": 3841.0}, {"date": "2013-03-15", "close": 26.01, "volume": 1853.0}, {"date": "2013-03-18", "close": 25.88, "volume": 5120.0}, {"date": "2013-03-19", "close": 25.76, "volume": 3642.0}, {"date": "2013-03-20", "close": 25.89, "volume": 3875.0}, {"date": "2013-03-21", "close": 25.87, "volume": 5468.0}, {"date": "2013-03-22", "close": 25.81, "volume": 3469.0}, {"date": "2013-03-25", "close": 25.82, "volume": 5112.0}, {"date": "2013-03-26", "close": 25.87, "volume": 3691.0}, {"date": "2013-03-27", "close": 25.85, "volume": 276.0}, {"date": "2013-03-28", "close": 25.96, "volume": 927.0}, {"date": "2013-04-01", "close": 25.98, "volume": 2691.0}, {"date": "2013-04-02", "close": 26.05, "volume": 3543.0}, {"date": "2013-04-03", "close": 26.05, "volume": 4221.0}, {"date": "2013-04-04", "close": 26.0, "volume": 1842.0}, {"date": "2013-04-05", "close": 26.04, "volume": 3677.0}, {"date": "2013-04-08", "close": 26.31, "volume": 2976.0}, {"date": "2013-04-09", "close": 26.43, "volume": 932.0}, {"date": "2013-04-10", "close": 26.4, "volume": 691.0}, {"date": "2013-04-11", "close": 26.34, "volume": 987.0}, {"date": "2013-04-12", "close": 26.28, "volume": 1990.0}, {"date": "2013-04-15", "close": 26.1, "volume": 3095.0}, {"date": "2013-04-16", "close": 26.26, "volume": 4652.0}, {"date": "2013-04-17", "close": 26.1, "volume": 4099.0}, {"date": "2013-04-18", "close": 26.19, "volume": 565.0}, {"date": "2013-04-19", "close": 26.31, "volume": 4967.0}, {"date": "2013-04-22", "close": 26.45, "volume": 965.0}, {"date": "2013-04-23", "close": 26.67, "volume": 1607.0}, {"date": "2013-04-24", "close": 26.77, "volume": 2067.0}, {"date": "2013-04-25", "close": 26.82, "volume": 301.0}, {"date": "2013-04-26", "close": 26.74, "volume": 1416.0}, {"date": "2013-04-29", "close": 26.78, "volume": 4157.0}, {"date": "2013-04-30", "close": 26.87, "volume": 5305.0}, {"date": "2013-05-01", "close": 26.85, "volume": 1471.0}, {"date": "2013-05-02", "close": 26.95, "volume": 1357.0}, {"date": "2013-05-03", "close": 27.02, "volume": 2131.0}, {"date": "2013-05-06", "close": 27.01, "volume": 1971.0}, {"date": "2013-05-07", "close": 27.07, "volume": 6789.0}, {"date": "2013-05-08", "close": 27.0, "volume": 2451.0}, {"date": "2013-05-09", "close": 26.89, "volume": 2416.0}, {"date": "2013-05-10", "close": 26.82, "volume": 1807.0}, {"date": "2013-05-13", "close": 26.88, "volume": 2795.0}, {"date": "2013-05-14", "close": 27.05, "volume": 5314.0}, {"date": "2013-05-15", "close": 26.95, "volume": 1748.0}, {"date": "2013-05-16", "close": 26.95, "volume": 2215.0}, {"date": "2013-05-17", "close": 26.92, "volume": 1177.0}, {"date": "2013-05-21", "close": 27.05, "volume": 1789.0}, {"date": "2013-05-22", "close": 26.86, "volume": 2214.0}, {"date": "2013-05-23", "close": 26.68, "volume": 2897.0}, {"date": "2013-05-24", "close": 26.66, "volume": 2156.0}, {"date": "2013-05-27", "close": 26.75, "volume": 2391.0}, {"date": "2013-05-28", "close": 26.67, "volume": 2145.0}, {"date": "2013-05-29", "close": 26.02, "volume": 5098.0}, {"date": "2013-05-30", "close": 25.78, "volume": 1777.0}, {"date": "2013-05-31", "close": 25.72, "volume": 3807.0}, {"date": "2013-06-03", "close": 25.59, "volume": 779.0}, {"date": "2013-06-04", "close": 25.38, "volume": 1114.0}, {"date": "2013-06-05", "close": 25.06, "volume": 2175.0}, {"date": "2013-06-06", "close": 24.88, "volume": 400.0}, {"date": "2013-06-07", "close": 25.17, "volume": 472.0}, {"date": "2013-06-10", "close": 24.99, "volume": 1488.0}, {"date": "2013-06-11", "close": 24.48, "volume": 13159.0}, {"date": "2013-06-12", "close": 24.18, "volume": 1678.0}, {"date": "2013-06-13", "close": 24.4, "volume": 2075.0}, {"date": "2013-06-14", "close": 24.56, "volume": 1478.0}, {"date": "2013-06-17", "close": 24.73, "volume": 1823.0}, {"date": "2013-06-18", "close": 24.79, "volume": 454.0}, {"date": "2013-06-19", "close": 24.53, "volume": 2581.0}, {"date": "2013-06-20", "close": 23.6, "volume": 2640.0}, {"date": "2013-06-21", "close": 23.54, "volume": 14899.0}, {"date": "2013-06-24", "close": 23.25, "volume": 31037.0}, {"date": "2013-06-25", "close": 23.86, "volume": 1619.0}, {"date": "2013-06-26", "close": 23.82, "volume": 743.0}, {"date": "2013-06-27", "close": 24.13, "volume": 5401.0}, {"date": "2013-06-28", "close": 24.19, "volume": 265.0}, {"date": "2013-07-02", "close": 24.41, "volume": 9443.0}, {"date": "2013-07-03", "close": 24.25, "volume": 8315.0}, {"date": "2013-07-04", "close": 24.25, "volume": 217.0}, {"date": "2013-07-05", "close": 23.8, "volume": 7393.0}, {"date": "2013-07-08", "close": 23.93, "volume": 2825.0}, {"date": "2013-07-09", "close": 23.96, "volume": 6235.0}, {"date": "2013-07-10", "close": 23.9, "volume": 9411.0}, {"date": "2013-07-11", "close": 24.35, "volume": 1994.0}, {"date": "2013-07-12", "close": 24.36, "volume": 4790.0}, {"date": "2013-07-15", "close": 24.42, "volume": 2774.0}, {"date": "2013-07-16", "close": 24.33, "volume": 896.0}, {"date": "2013-07-17", "close": 24.4, "volume": 2672.0}, {"date": "2013-07-18", "close": 24.27, "volume": 3404.0}, {"date": "2013-07-19", "close": 24.37, "volume": 997.0}, {"date": "2013-07-22", "close": 24.2, "volume": 4674.0}, {"date": "2013-07-23", "close": 24.15, "volume": 364.0}, {"date": "2013-07-24", "close": 23.79, "volume": 2100.0}, {"date": "2013-07-25", "close": 23.78, "volume": 6190.0}, {"date": "2013-07-26", "close": 23.78, "volume": 1442.0}, {"date": "2013-07-29", "close": 23.76, "volume": 510.0}, {"date": "2013-07-30", "close": 23.87, "volume": 6408.0}, {"date": "2013-07-31", "close": 23.71, "volume": 540.0}, {"date": "2013-08-01", "close": 23.44, "volume": 1796.0}, {"date": "2013-08-02", "close": 23.43, "volume": 1109.0}, {"date": "2013-08-06", "close": 23.37, "volume": 980.0}, {"date": "2013-08-07", "close": 23.32, "volume": 1276.0}, {"date": "2013-08-08", "close": 23.44, "volume": 955.0}, {"date": "2013-08-09", "close": 23.65, "volume": 672.0}, {"date": "2013-08-12", "close": 23.54, "volume": 1873.0}, {"date": "2013-08-13", "close": 23.43, "volume": 1937.0}, {"date": "2013-08-14", "close": 23.19, "volume": 3640.0}, {"date": "2013-08-15", "close": 23.07, "volume": 917.0}, {"date": "2013-08-16", "close": 23.18, "volume": 2328.0}, {"date": "2013-08-19", "close": 23.01, "volume": 43494.0}, {"date": "2013-08-20", "close": 23.31, "volume": 435.0}, {"date": "2013-08-21", "close": 23.07, "volume": 405.0}, {"date": "2013-08-22", "close": 23.0, "volume": 2731.0}, {"date": "2013-08-23", "close": 23.21, "volume": 9233.0}, {"date": "2013-08-26", "close": 23.0, "volume": 8039.0}, {"date": "2013-08-27", "close": 22.97, "volume": 2797.0}, {"date": "2013-08-28", "close": 22.96, "volume": 6034.0}, {"date": "2013-08-29", "close": 22.99, "volume": 203.0}, {"date": "2013-08-30", "close": 22.99, "volume": 130.0}, {"date": "2013-09-03", "close": 22.98, "volume": 15505.0}, {"date": "2013-09-04", "close": 23.1, "volume": 2496.0}, {"date": "2013-09-05", "close": 23.07, "volume": 1290.0}, {"date": "2013-09-06", "close": 23.02, "volume": 907.0}, {"date": "2013-09-09", "close": 23.08, "volume": 1992.0}, {"date": "2013-09-10", "close": 23.25, "volume": 2677.0}, {"date": "2013-09-11", "close": 23.28, "volume": 2223.0}, {"date": "2013-09-12", "close": 23.26, "volume": 1657.0}, {"date": "2013-09-13", "close": 23.25, "volume": 446.0}, {"date": "2013-09-16", "close": 23.52, "volume": 1255.0}, {"date": "2013-09-17", "close": 23.49, "volume": 1886.0}, {"date": "2013-09-18", "close": 23.96, "volume": 3122.0}, {"date": "2013-09-19", "close": 24.09, "volume": 3881.0}, {"date": "2013-09-20", "close": 23.66, "volume": 3385.0}, {"date": "2013-09-23", "close": 23.61, "volume": 1139.0}, {"date": "2013-09-24", "close": 23.76, "volume": 3334.0}, {"date": "2013-09-25", "close": 23.56, "volume": 2836.0}, {"date": "2013-09-26", "close": 23.6, "volume": 4317.0}, {"date": "2013-09-27", "close": 23.6, "volume": 4125.0}, {"date": "2013-09-30", "close": 23.97, "volume": 1565.0}, {"date": "2013-10-01", "close": 23.98, "volume": 607.0}, {"date": "2013-10-02", "close": 23.91, "volume": 3050.0}, {"date": "2013-10-03", "close": 23.7, "volume": 3429.0}, {"date": "2013-10-04", "close": 23.65, "volume": 1019.0}, {"date": "2013-10-07", "close": 23.82, "volume": 4917.0}, {"date": "2013-10-08", "close": 23.67, "volume": 2763.0}, {"date": "2013-10-09", "close": 23.84, "volume": 1228.0}, {"date": "2013-10-10", "close": 23.83, "volume": 5051.0}, {"date": "2013-10-11", "close": 23.79, "volume": 4862.0}, {"date": "2013-10-15", "close": 23.9, "volume": 3408.0}, {"date": "2013-10-16", "close": 24.0, "volume": 2344.0}, {"date": "2013-10-17", "close": 24.23, "volume": 2054.0}, {"date": "2013-10-18", "close": 24.63, "volume": 881.0}, {"date": "2013-10-21", "close": 24.48, "volume": 10137.0}, {"date": "2013-10-22", "close": 24.6, "volume": 3730.0}, {"date": "2013-10-23", "close": 24.64, "volume": 2161.0}, {"date": "2013-10-24", "close": 24.72, "volume": 2688.0}, {"date": "2013-10-25", "close": 24.7, "volume": 2396.0}, {"date": "2013-10-28", "close": 24.74, "volume": 2264.0}, {"date": "2013-10-29", "close": 24.69, "volume": 15096.0}, {"date": "2013-10-30", "close": 24.5, "volume": 32778.0}, {"date": "2013-10-31", "close": 24.61, "volume": 2002.0}, {"date": "2013-11-01", "close": 24.74, "volume": 2034.0}, {"date": "2013-11-04", "close": 24.58, "volume": 1308.0}, {"date": "2013-11-05", "close": 24.43, "volume": 2841.0}, {"date": "2013-11-06", "close": 24.22, "volume": 977.0}, {"date": "2013-11-07", "close": 24.12, "volume": 8151.0}, {"date": "2013-11-08", "close": 23.88, "volume": 4403.0}, {"date": "2013-11-11", "close": 23.9, "volume": 8068.0}, {"date": "2013-11-12", "close": 23.9, "volume": 12435.0}, {"date": "2013-11-13", "close": 23.93, "volume": 778.0}, {"date": "2013-11-14", "close": 24.16, "volume": 152.0}, {"date": "2013-11-15", "close": 24.21, "volume": 983.0}, {"date": "2013-11-18", "close": 24.36, "volume": 1886.0}, {"date": "2013-11-19", "close": 24.38, "volume": 24314.0}, {"date": "2013-11-20", "close": 24.3, "volume": 647.0}, {"date": "2013-11-21", "close": 24.32, "volume": 573.0}, {"date": "2013-11-22", "close": 24.31, "volume": 845.0}, {"date": "2013-11-25", "close": 24.34, "volume": 690.0}, {"date": "2013-11-26", "close": 24.15, "volume": 1741.0}, {"date": "2013-11-27", "close": 24.2, "volume": 590.0}, {"date": "2013-11-28", "close": 24.31, "volume": 4586.0}, {"date": "2013-11-29", "close": 24.33, "volume": 627.0}, {"date": "2013-12-02", "close": 24.1, "volume": 1101.0}, {"date": "2013-12-03", "close": 23.85, "volume": 1824.0}, {"date": "2013-12-04", "close": 23.91, "volume": 836.0}, {"date": "2013-12-05", "close": 23.89, "volume": 1781.0}, {"date": "2013-12-06", "close": 24.12, "volume": 1424.0}, {"date": "2013-12-09", "close": 24.2, "volume": 1246.0}, {"date": "2013-12-10", "close": 24.2, "volume": 36146.0}, {"date": "2013-12-11", "close": 24.08, "volume": 3403.0}, {"date": "2013-12-12", "close": 23.94, "volume": 896.0}, {"date": "2013-12-13", "close": 24.04, "volume": 1052.0}, {"date": "2013-12-16", "close": 24.0, "volume": 1218.0}, {"date": "2013-12-17", "close": 23.91, "volume": 586.0}, {"date": "2013-12-18", "close": 24.43, "volume": 4904.0}, {"date": "2013-12-19", "close": 24.44, "volume": 5538.0}, {"date": "2013-12-20", "close": 24.46, "volume": 1611.0}, {"date": "2013-12-23", "close": 24.25, "volume": 3702.0}, {"date": "2013-12-24", "close": 24.25, "volume": 641.0}, {"date": "2013-12-27", "close": 24.35, "volume": 2143.0}, {"date": "2013-12-30", "close": 24.49, "volume": 1683.0}, {"date": "2013-12-31", "close": 24.62, "volume": 4778.0}, {"date": "2014-01-02", "close": 24.5, "volume": 1236.0}, {"date": "2014-01-03", "close": 24.75, "volume": 2828.0}, {"date": "2014-01-06", "close": 24.88, "volume": 2684.0}, {"date": "2014-01-07", "close": 24.9, "volume": 2486.0}, {"date": "2014-01-08", "close": 24.86, "volume": 1917.0}, {"date": "2014-01-09", "close": 24.86, "volume": 3980.0}, {"date": "2014-01-10", "close": 25.02, "volume": 2652.0}, {"date": "2014-01-13", "close": 24.89, "volume": 7800.0}, {"date": "2014-01-14", "close": 24.77, "volume": 5504.0}, {"date": "2014-01-15", "close": 24.69, "volume": 7684.0}, {"date": "2014-01-16", "close": 24.63, "volume": 8149.0}, {"date": "2014-01-17", "close": 24.61, "volume": 8656.0}, {"date": "2014-01-20", "close": 24.7, "volume": 2308.0}, {"date": "2014-01-21", "close": 24.74, "volume": 2201.0}, {"date": "2014-01-22", "close": 24.83, "volume": 1264.0}, {"date": "2014-01-23", "close": 24.7, "volume": 4510.0}, {"date": "2014-01-24", "close": 24.49, "volume": 4393.0}, {"date": "2014-01-27", "close": 24.4, "volume": 4177.0}, {"date": "2014-01-28", "close": 24.47, "volume": 2605.0}, {"date": "2014-01-29", "close": 24.45, "volume": 1176.0}, {"date": "2014-01-30", "close": 24.51, "volume": 889.0}, {"date": "2014-01-31", "close": 24.78, "volume": 949.0}, {"date": "2014-02-03", "close": 24.6, "volume": 3927.0}, {"date": "2014-02-04", "close": 24.56, "volume": 1598.0}, {"date": "2014-02-05", "close": 24.91, "volume": 858.0}, {"date": "2014-02-06", "close": 24.93, "volume": 5589.0}, {"date": "2014-02-07", "close": 25.0, "volume": 839.0}, {"date": "2014-02-10", "close": 25.03, "volume": 5896.0}, {"date": "2014-02-11", "close": 25.09, "volume": 2709.0}, {"date": "2014-02-12", "close": 25.15, "volume": 864.0}, {"date": "2014-02-13", "close": 25.18, "volume": 683.0}, {"date": "2014-02-14", "close": 25.32, "volume": 3016.0}, {"date": "2014-02-18", "close": 25.51, "volume": 6694.0}, {"date": "2014-02-19", "close": 25.56, "volume": 1383.0}, {"date": "2014-02-20", "close": 25.57, "volume": 1151.0}, {"date": "2014-02-21", "close": 25.52, "volume": 2143.0}, {"date": "2014-02-24", "close": 25.31, "volume": 2791.0}, {"date": "2014-02-25", "close": 25.38, "volume": 1300.0}, {"date": "2014-02-26", "close": 25.41, "volume": 2393.0}, {"date": "2014-02-27", "close": 25.52, "volume": 1789.0}, {"date": "2014-02-28", "close": 25.64, "volume": 2146.0}, {"date": "2014-03-03", "close": 25.45, "volume": 2484.0}, {"date": "2014-03-04", "close": 25.63, "volume": 2828.0}, {"date": "2014-03-05", "close": 25.5, "volume": 1212.0}, {"date": "2014-03-06", "close": 25.5, "volume": 408.0}, {"date": "2014-03-07", "close": 25.53, "volume": 1786.0}, {"date": "2014-03-10", "close": 25.55, "volume": 4294.0}, {"date": "2014-03-11", "close": 25.63, "volume": 3758.0}, {"date": "2014-03-12", "close": 25.59, "volume": 614.0}, {"date": "2014-03-13", "close": 25.56, "volume": 1055.0}, {"date": "2014-03-14", "close": 25.63, "volume": 653.0}, {"date": "2014-03-17", "close": 25.62, "volume": 9329.0}, {"date": "2014-03-18", "close": 25.76, "volume": 2875.0}, {"date": "2014-03-19", "close": 25.75, "volume": 2114.0}, {"date": "2014-03-20", "close": 25.66, "volume": 1309.0}, {"date": "2014-03-21", "close": 25.68, "volume": 1188.0}, {"date": "2014-03-24", "close": 25.71, "volume": 1495.0}, {"date": "2014-03-25", "close": 25.71, "volume": 3155.0}, {"date": "2014-03-26", "close": 25.62, "volume": 1267.0}, {"date": "2014-03-27", "close": 25.65, "volume": 1050.0}, {"date": "2014-03-28", "close": 25.67, "volume": 443.0}, {"date": "2014-03-31", "close": 25.97, "volume": 8282.0}, {"date": "2014-04-01", "close": 25.92, "volume": 1954.0}, {"date": "2014-04-02", "close": 25.9, "volume": 48824.0}, {"date": "2014-04-03", "close": 25.8, "volume": 5448.0}, {"date": "2014-04-04", "close": 25.91, "volume": 1895.0}, {"date": "2014-04-07", "close": 25.9, "volume": 751.0}, {"date": "2014-04-08", "close": 25.9, "volume": 632.0}, {"date": "2014-04-09", "close": 26.1, "volume": 678.0}, {"date": "2014-04-10", "close": 26.08, "volume": 1840.0}, {"date": "2014-04-11", "close": 26.25, "volume": 11397.0}, {"date": "2014-04-14", "close": 26.3, "volume": 1136.0}, {"date": "2014-04-15", "close": 26.46, "volume": 1309.0}, {"date": "2014-04-16", "close": 26.55, "volume": 29814.0}, {"date": "2014-04-17", "close": 26.6, "volume": 776.0}, {"date": "2014-04-21", "close": 26.57, "volume": 1940.0}, {"date": "2014-04-22", "close": 26.54, "volume": 3743.0}, {"date": "2014-04-23", "close": 26.4, "volume": 2124.0}, {"date": "2014-04-24", "close": 26.51, "volume": 438.0}, {"date": "2014-04-25", "close": 26.37, "volume": 2764.0}, {"date": "2014-04-28", "close": 26.36, "volume": 4330.0}, {"date": "2014-04-29", "close": 26.41, "volume": 2686.0}, {"date": "2014-04-30", "close": 26.39, "volume": 2746.0}, {"date": "2014-05-01", "close": 26.36, "volume": 741.0}, {"date": "2014-05-02", "close": 26.36, "volume": 1331.0}, {"date": "2014-05-05", "close": 26.41, "volume": 2175.0}, {"date": "2014-05-06", "close": 26.37, "volume": 2628.0}, {"date": "2014-05-07", "close": 26.46, "volume": 1612.0}, {"date": "2014-05-08", "close": 26.54, "volume": 3233.0}, {"date": "2014-05-09", "close": 26.59, "volume": 27628.0}, {"date": "2014-05-12", "close": 26.82, "volume": 3755.0}, {"date": "2014-05-13", "close": 26.66, "volume": 2975.0}, {"date": "2014-05-14", "close": 26.66, "volume": 1576.0}, {"date": "2014-05-15", "close": 26.89, "volume": 1260.0}, {"date": "2014-05-16", "close": 27.0, "volume": 2222.0}, {"date": "2014-05-20", "close": 27.0, "volume": 1702.0}, {"date": "2014-05-21", "close": 26.8, "volume": 1584.0}, {"date": "2014-05-22", "close": 26.83, "volume": 807.0}, {"date": "2014-05-23", "close": 26.75, "volume": 758.0}, {"date": "2014-05-26", "close": 26.81, "volume": 812.0}, {"date": "2014-05-27", "close": 26.84, "volume": 2381.0}, {"date": "2014-05-28", "close": 26.75, "volume": 1072.0}, {"date": "2014-05-29", "close": 26.8, "volume": 1233.0}, {"date": "2014-05-30", "close": 26.7, "volume": 1806.0}, {"date": "2014-06-02", "close": 26.7, "volume": 580.0}, {"date": "2014-06-03", "close": 27.03, "volume": 886.0}, {"date": "2014-06-04", "close": 26.95, "volume": 904.0}, {"date": "2014-06-05", "close": 27.0, "volume": 2025.0}, {"date": "2014-06-06", "close": 27.11, "volume": 2373.0}, {"date": "2014-06-09", "close": 27.12, "volume": 1752.0}, {"date": "2014-06-10", "close": 26.86, "volume": 6104.0}, {"date": "2014-06-11", "close": 26.76, "volume": 550.0}, {"date": "2014-06-12", "close": 26.64, "volume": 5731.0}, {"date": "2014-06-13", "close": 26.53, "volume": 3976.0}, {"date": "2014-06-16", "close": 26.43, "volume": 3649.0}, {"date": "2014-06-17", "close": 26.5, "volume": 5230.0}, {"date": "2014-06-18", "close": 26.58, "volume": 1158.0}, {"date": "2014-06-19", "close": 26.6, "volume": 5083.0}, {"date": "2014-06-20", "close": 26.85, "volume": 5344.0}, {"date": "2014-06-23", "close": 26.7, "volume": 3713.0}, {"date": "2014-06-24", "close": 26.69, "volume": 1593.0}, {"date": "2014-06-25", "close": 26.76, "volume": 1511.0}, {"date": "2014-06-26", "close": 26.87, "volume": 1749.0}, {"date": "2014-06-27", "close": 26.84, "volume": 1487.0}, {"date": "2014-06-30", "close": 26.88, "volume": 5404.0}, {"date": "2014-07-02", "close": 26.86, "volume": 2459.0}, {"date": "2014-07-03", "close": 26.8, "volume": 5052.0}, {"date": "2014-07-04", "close": 26.74, "volume": 11674.0}, {"date": "2014-07-07", "close": 26.57, "volume": 5268.0}, {"date": "2014-07-08", "close": 26.48, "volume": 1939.0}, {"date": "2014-07-09", "close": 26.54, "volume": 2432.0}, {"date": "2014-07-10", "close": 26.58, "volume": 1131.0}, {"date": "2014-07-11", "close": 26.74, "volume": 12279.0}, {"date": "2014-07-14", "close": 26.74, "volume": 2383.0}, {"date": "2014-07-15", "close": 26.7, "volume": 1197.0}, {"date": "2014-07-16", "close": 26.83, "volume": 1050.0}, {"date": "2014-07-17", "close": 26.94, "volume": 555.0}, {"date": "2014-07-18", "close": 26.94, "volume": 622.0}, {"date": "2014-07-21", "close": 26.96, "volume": 4475.0}, {"date": "2014-07-22", "close": 27.1, "volume": 1775.0}, {"date": "2014-07-23", "close": 27.19, "volume": 7565.0}, {"date": "2014-07-24", "close": 27.3, "volume": 703.0}, {"date": "2014-07-25", "close": 27.27, "volume": 11617.0}, {"date": "2014-07-28", "close": 27.36, "volume": 14907.0}, {"date": "2014-07-29", "close": 27.36, "volume": 1128.0}, {"date": "2014-07-30", "close": 27.22, "volume": 1974.0}, {"date": "2014-07-31", "close": 27.04, "volume": 1907.0}, {"date": "2014-08-01", "close": 27.17, "volume": 1386.0}, {"date": "2014-08-05", "close": 27.2, "volume": 3233.0}, {"date": "2014-08-06", "close": 27.22, "volume": 4641.0}, {"date": "2014-08-07", "close": 27.14, "volume": 1975.0}, {"date": "2014-08-08", "close": 27.21, "volume": 1499.0}, {"date": "2014-08-11", "close": 27.34, "volume": 1594.0}, {"date": "2014-08-12", "close": 27.33, "volume": 3812.0}, {"date": "2014-08-13", "close": 27.37, "volume": 1435.0}, {"date": "2014-08-14", "close": 27.38, "volume": 2347.0}, {"date": "2014-08-15", "close": 27.39, "volume": 4019.0}, {"date": "2014-08-18", "close": 27.51, "volume": 2993.0}, {"date": "2014-08-19", "close": 27.69, "volume": 2225.0}, {"date": "2014-08-20", "close": 27.74, "volume": 1560.0}, {"date": "2014-08-21", "close": 27.82, "volume": 3699.0}, {"date": "2014-08-22", "close": 27.72, "volume": 3293.0}, {"date": "2014-08-25", "close": 27.61, "volume": 1850.0}, {"date": "2014-08-26", "close": 27.7, "volume": 2199.0}, {"date": "2014-08-27", "close": 27.69, "volume": 2223.0}, {"date": "2014-08-28", "close": 27.63, "volume": 5230.0}, {"date": "2014-08-29", "close": 27.56, "volume": 8927.0}, {"date": "2014-09-02", "close": 27.64, "volume": 1607.0}, {"date": "2014-09-03", "close": 27.61, "volume": 4500.0}, {"date": "2014-09-04", "close": 27.65, "volume": 1138.0}, {"date": "2014-09-05", "close": 27.7, "volume": 630.0}, {"date": "2014-09-08", "close": 27.64, "volume": 1935.0}, {"date": "2014-09-09", "close": 27.5, "volume": 3278.0}, {"date": "2014-09-10", "close": 27.32, "volume": 2102.0}, {"date": "2014-09-11", "close": 27.35, "volume": 10898.0}, {"date": "2014-09-12", "close": 27.08, "volume": 3479.0}, {"date": "2014-09-15", "close": 26.94, "volume": 1841.0}, {"date": "2014-09-16", "close": 26.71, "volume": 9320.0}, {"date": "2014-09-17", "close": 26.73, "volume": 1726.0}, {"date": "2014-09-18", "close": 26.82, "volume": 2150.0}, {"date": "2014-09-19", "close": 26.75, "volume": 13690.0}, {"date": "2014-09-22", "close": 26.7, "volume": 4671.0}, {"date": "2014-09-23", "close": 26.62, "volume": 1802.0}, {"date": "2014-09-24", "close": 26.59, "volume": 1609.0}, {"date": "2014-09-25", "close": 26.42, "volume": 2467.0}, {"date": "2014-09-26", "close": 26.5, "volume": 3672.0}, {"date": "2014-09-29", "close": 26.42, "volume": 625.0}, {"date": "2014-09-30", "close": 26.59, "volume": 1155.0}, {"date": "2014-10-01", "close": 26.57, "volume": 3780.0}, {"date": "2014-10-02", "close": 26.59, "volume": 1510.0}, {"date": "2014-10-03", "close": 26.58, "volume": 1068.0}, {"date": "2014-10-06", "close": 26.58, "volume": 2090.0}, {"date": "2014-10-07", "close": 26.5, "volume": 2037.0}, {"date": "2014-10-08", "close": 26.57, "volume": 3069.0}, {"date": "2014-10-09", "close": 26.78, "volume": 4139.0}, {"date": "2014-10-10", "close": 26.89, "volume": 1350.0}, {"date": "2014-10-14", "close": 26.8, "volume": 8741.0}, {"date": "2014-10-15", "close": 26.44, "volume": 2361.0}, {"date": "2014-10-16", "close": 26.38, "volume": 1589.0}, {"date": "2014-10-17", "close": 26.66, "volume": 3211.0}, {"date": "2014-10-20", "close": 27.02, "volume": 5228.0}, {"date": "2014-10-21", "close": 27.2, "volume": 4961.0}, {"date": "2014-10-22", "close": 27.2, "volume": 3500.0}, {"date": "2014-10-23", "close": 27.34, "volume": 2199.0}, {"date": "2014-10-24", "close": 27.4, "volume": 3808.0}, {"date": "2014-10-27", "close": 27.46, "volume": 5293.0}, {"date": "2014-10-28", "close": 27.4, "volume": 1862.0}, {"date": "2014-10-29", "close": 27.24, "volume": 1004.0}, {"date": "2014-10-30", "close": 27.41, "volume": 1447.0}, {"date": "2014-10-31", "close": 27.56, "volume": 5260.0}, {"date": "2014-11-03", "close": 27.65, "volume": 7607.0}, {"date": "2014-11-04", "close": 27.6, "volume": 5150.0}, {"date": "2014-11-05", "close": 27.63, "volume": 7273.0}, {"date": "2014-11-06", "close": 27.21, "volume": 9846.0}, {"date": "2014-11-07", "close": 27.12, "volume": 2997.0}, {"date": "2014-11-10", "close": 27.21, "volume": 1339.0}, {"date": "2014-11-11", "close": 27.25, "volume": 1753.0}, {"date": "2014-11-12", "close": 27.39, "volume": 1555.0}, {"date": "2014-11-13", "close": 27.43, "volume": 1337.0}, {"date": "2014-11-14", "close": 27.47, "volume": 1251.0}, {"date": "2014-11-17", "close": 27.51, "volume": 3579.0}, {"date": "2014-11-18", "close": 27.53, "volume": 2254.0}, {"date": "2014-11-19", "close": 27.45, "volume": 3225.0}, {"date": "2014-11-20", "close": 27.43, "volume": 1585.0}, {"date": "2014-11-21", "close": 27.48, "volume": 2175.0}, {"date": "2014-11-24", "close": 27.47, "volume": 21439.0}, {"date": "2014-11-25", "close": 27.43, "volume": 2978.0}, {"date": "2014-11-26", "close": 27.53, "volume": 1803.0}, {"date": "2014-11-27", "close": 27.62, "volume": 3726.0}, {"date": "2014-11-28", "close": 27.72, "volume": 3756.0}, {"date": "2014-12-01", "close": 27.53, "volume": 22918.0}, {"date": "2014-12-02", "close": 27.66, "volume": 3328.0}, {"date": "2014-12-03", "close": 27.6, "volume": 3385.0}, {"date": "2014-12-04", "close": 27.04, "volume": 14476.0}, {"date": "2014-12-05", "close": 26.75, "volume": 3641.0}, {"date": "2014-12-08", "close": 26.46, "volume": 11965.0}, {"date": "2014-12-09", "close": 26.4, "volume": 5742.0}, {"date": "2014-12-10", "close": 26.18, "volume": 9597.0}, {"date": "2014-12-11", "close": 26.24, "volume": 2408.0}, {"date": "2014-12-12", "close": 25.96, "volume": 1814.0}, {"date": "2014-12-15", "close": 26.0, "volume": 4439.0}, {"date": "2014-12-16", "close": 26.15, "volume": 1198.0}, {"date": "2014-12-17", "close": 26.48, "volume": 19582.0}, {"date": "2014-12-18", "close": 26.58, "volume": 3144.0}, {"date": "2014-12-19", "close": 26.67, "volume": 12169.0}, {"date": "2014-12-22", "close": 26.78, "volume": 20457.0}, {"date": "2014-12-23", "close": 26.84, "volume": 2417.0}, {"date": "2014-12-24", "close": 26.85, "volume": 470.0}, {"date": "2014-12-29", "close": 27.02, "volume": 3279.0}, {"date": "2014-12-30", "close": 27.01, "volume": 2807.0}, {"date": "2014-12-31", "close": 26.85, "volume": 1895.0}, {"date": "2015-01-02", "close": 26.99, "volume": 13781.0}, {"date": "2015-01-05", "close": 27.25, "volume": 13274.0}, {"date": "2015-01-06", "close": 27.52, "volume": 3894.0}, {"date": "2015-01-07", "close": 28.33, "volume": 5733.0}, {"date": "2015-01-08", "close": 28.55, "volume": 4539.0}, {"date": "2015-01-09", "close": 28.58, "volume": 6092.0}, {"date": "2015-01-12", "close": 28.52, "volume": 11687.0}, {"date": "2015-01-13", "close": 28.5, "volume": 16628.0}, {"date": "2015-01-14", "close": 28.48, "volume": 24482.0}, {"date": "2015-01-15", "close": 28.32, "volume": 15639.0}, {"date": "2015-01-16", "close": 28.37, "volume": 5808.0}, {"date": "2015-01-19", "close": 28.42, "volume": 4728.0}, {"date": "2015-01-20", "close": 28.5, "volume": 3358.0}, {"date": "2015-01-21", "close": 28.74, "volume": 11818.0}, {"date": "2015-01-22", "close": 29.46, "volume": 5653.0}, {"date": "2015-01-23", "close": 29.33, "volume": 13284.0}, {"date": "2015-01-26", "close": 29.35, "volume": 6875.0}, {"date": "2015-01-27", "close": 29.41, "volume": 4004.0}, {"date": "2015-01-28", "close": 29.4, "volume": 3796.0}, {"date": "2015-01-29", "close": 29.44, "volume": 3274.0}, {"date": "2015-01-30", "close": 29.3, "volume": 6024.0}, {"date": "2015-02-02", "close": 29.2, "volume": 10462.0}, {"date": "2015-02-03", "close": 29.25, "volume": 6336.0}, {"date": "2015-02-04", "close": 29.38, "volume": 9277.0}, {"date": "2015-02-05", "close": 29.54, "volume": 5843.0}, {"date": "2015-02-06", "close": 28.97, "volume": 7214.0}, {"date": "2015-02-09", "close": 28.85, "volume": 11583.0}, {"date": "2015-02-10", "close": 28.88, "volume": 4377.0}, {"date": "2015-02-11", "close": 29.04, "volume": 16184.0}, {"date": "2015-02-12", "close": 28.91, "volume": 8407.0}, {"date": "2015-02-13", "close": 28.97, "volume": 3591.0}, {"date": "2015-02-17", "close": 29.1, "volume": 26939.0}, {"date": "2015-02-18", "close": 29.09, "volume": 8847.0}, {"date": "2015-02-19", "close": 29.0, "volume": 6777.0}, {"date": "2015-02-20", "close": 29.12, "volume": 2887.0}, {"date": "2015-02-23", "close": 29.3, "volume": 14518.0}, {"date": "2015-02-24", "close": 28.96, "volume": 5513.0}, {"date": "2015-02-25", "close": 29.15, "volume": 3381.0}, {"date": "2015-02-26", "close": 29.13, "volume": 6365.0}, {"date": "2015-02-27", "close": 29.27, "volume": 4503.0}, {"date": "2015-03-02", "close": 29.33, "volume": 5171.0}, {"date": "2015-03-03", "close": 29.16, "volume": 7798.0}, {"date": "2015-03-04", "close": 28.88, "volume": 3923.0}, {"date": "2015-03-05", "close": 28.75, "volume": 6637.0}, {"date": "2015-03-06", "close": 28.06, "volume": 8395.0}, {"date": "2015-03-09", "close": 27.99, "volume": 8862.0}, {"date": "2015-03-10", "close": 27.75, "volume": 5702.0}, {"date": "2015-03-11", "close": 27.9, "volume": 5901.0}, {"date": "2015-03-12", "close": 28.03, "volume": 2158.0}, {"date": "2015-03-13", "close": 27.93, "volume": 7571.0}, {"date": "2015-03-16", "close": 28.11, "volume": 3075.0}, {"date": "2015-03-17", "close": 28.21, "volume": 2617.0}, {"date": "2015-03-18", "close": 28.24, "volume": 13940.0}, {"date": "2015-03-19", "close": 28.35, "volume": 13959.0}, {"date": "2015-03-20", "close": 28.59, "volume": 17298.0}, {"date": "2015-03-23", "close": 28.73, "volume": 7372.0}, {"date": "2015-03-24", "close": 28.97, "volume": 8681.0}, {"date": "2015-03-25", "close": 28.84, "volume": 6238.0}, {"date": "2015-03-26", "close": 28.65, "volume": 17065.0}, {"date": "2015-03-27", "close": 28.67, "volume": 2364.0}, {"date": "2015-03-30", "close": 28.77, "volume": 3543.0}, {"date": "2015-03-31", "close": 28.9, "volume": 2021.0}, {"date": "2015-04-01", "close": 29.29, "volume": 2939.0}, {"date": "2015-04-02", "close": 29.31, "volume": 1953.0}, {"date": "2015-04-06", "close": 29.43, "volume": 3719.0}, {"date": "2015-04-07", "close": 29.3, "volume": 5787.0}, {"date": "2015-04-08", "close": 29.45, "volume": 2830.0}, {"date": "2015-04-09", "close": 29.44, "volume": 2278.0}, {"date": "2015-04-10", "close": 29.4, "volume": 2873.0}, {"date": "2015-04-13", "close": 29.1, "volume": 12828.0}, {"date": "2015-04-14", "close": 28.95, "volume": 4568.0}, {"date": "2015-04-15", "close": 29.1, "volume": 7958.0}, {"date": "2015-04-16", "close": 29.26, "volume": 3686.0}, {"date": "2015-04-17", "close": 29.6, "volume": 4972.0}, {"date": "2015-04-20", "close": 29.47, "volume": 3396.0}, {"date": "2015-04-21", "close": 29.36, "volume": 10438.0}, {"date": "2015-04-22", "close": 29.38, "volume": 4374.0}, {"date": "2015-04-23", "close": 29.32, "volume": 1220.0}, {"date": "2015-04-24", "close": 29.39, "volume": 7316.0}, {"date": "2015-04-27", "close": 29.37, "volume": 2730.0}, {"date": "2015-04-28", "close": 29.47, "volume": 4158.0}, {"date": "2015-04-29", "close": 29.29, "volume": 9200.0}, {"date": "2015-04-30", "close": 29.17, "volume": 6102.0}, {"date": "2015-05-01", "close": 29.37, "volume": 1687.0}, {"date": "2015-05-04", "close": 29.21, "volume": 12229.0}, {"date": "2015-05-05", "close": 28.85, "volume": 9535.0}, {"date": "2015-05-06", "close": 28.43, "volume": 6376.0}, {"date": "2015-05-07", "close": 28.42, "volume": 4282.0}, {"date": "2015-05-08", "close": 28.6, "volume": 5225.0}, {"date": "2015-05-11", "close": 28.32, "volume": 3438.0}, {"date": "2015-05-12", "close": 28.15, "volume": 3714.0}, {"date": "2015-05-13", "close": 28.2, "volume": 3722.0}, {"date": "2015-05-14", "close": 28.38, "volume": 1303.0}, {"date": "2015-05-15", "close": 28.52, "volume": 1119.0}, {"date": "2015-05-19", "close": 28.45, "volume": 5598.0}, {"date": "2015-05-20", "close": 28.34, "volume": 4475.0}, {"date": "2015-05-21", "close": 28.31, "volume": 1886.0}, {"date": "2015-05-22", "close": 28.2, "volume": 5412.0}, {"date": "2015-05-25", "close": 28.2, "volume": 4534.0}, {"date": "2015-05-26", "close": 27.88, "volume": 18711.0}, {"date": "2015-05-27", "close": 27.99, "volume": 1912.0}, {"date": "2015-05-28", "close": 28.02, "volume": 2484.0}, {"date": "2015-05-29", "close": 27.79, "volume": 10230.0}, {"date": "2015-06-01", "close": 28.0, "volume": 4259.0}, {"date": "2015-06-02", "close": 27.96, "volume": 19844.0}, {"date": "2015-06-03", "close": 27.75, "volume": 7899.0}, {"date": "2015-06-04", "close": 27.8, "volume": 4839.0}, {"date": "2015-06-05", "close": 27.6, "volume": 3766.0}, {"date": "2015-06-08", "close": 27.29, "volume": 4778.0}, {"date": "2015-06-09", "close": 27.2, "volume": 2487.0}, {"date": "2015-06-10", "close": 27.24, "volume": 4493.0}, {"date": "2015-06-11", "close": 27.29, "volume": 3932.0}, {"date": "2015-06-12", "close": 27.32, "volume": 1705.0}, {"date": "2015-06-15", "close": 27.37, "volume": 4783.0}, {"date": "2015-06-16", "close": 27.27, "volume": 6458.0}, {"date": "2015-06-17", "close": 27.58, "volume": 3266.0}, {"date": "2015-06-18", "close": 28.06, "volume": 6268.0}, {"date": "2015-06-19", "close": 27.82, "volume": 5861.0}, {"date": "2015-06-22", "close": 27.74, "volume": 11412.0}, {"date": "2015-06-23", "close": 27.85, "volume": 16208.0}, {"date": "2015-06-24", "close": 27.81, "volume": 1852.0}, {"date": "2015-06-25", "close": 27.7, "volume": 1672.0}, {"date": "2015-06-26", "close": 27.6, "volume": 5512.0}, {"date": "2015-06-29", "close": 27.09, "volume": 17856.0}, {"date": "2015-06-30", "close": 27.09, "volume": 3019.0}, {"date": "2015-07-02", "close": 27.44, "volume": 15016.0}, {"date": "2015-07-03", "close": 27.4, "volume": 7972.0}, {"date": "2015-07-06", "close": 27.87, "volume": 2748.0}, {"date": "2015-07-07", "close": 28.11, "volume": 4167.0}, {"date": "2015-07-08", "close": 27.83, "volume": 4519.0}, {"date": "2015-07-09", "close": 27.72, "volume": 2837.0}, {"date": "2015-07-10", "close": 27.7, "volume": 5431.0}, {"date": "2015-07-13", "close": 28.09, "volume": 2939.0}, {"date": "2015-07-14", "close": 28.13, "volume": 5112.0}, {"date": "2015-07-15", "close": 28.36, "volume": 5808.0}, {"date": "2015-07-16", "close": 28.53, "volume": 1143.0}, {"date": "2015-07-17", "close": 28.63, "volume": 10157.0}, {"date": "2015-07-20", "close": 28.44, "volume": 3078.0}, {"date": "2015-07-21", "close": 28.44, "volume": 5088.0}, {"date": "2015-07-22", "close": 28.15, "volume": 12459.0}, {"date": "2015-07-23", "close": 27.75, "volume": 7320.0}, {"date": "2015-07-24", "close": 27.61, "volume": 4835.0}, {"date": "2015-07-27", "close": 27.19, "volume": 12003.0}, {"date": "2015-07-28", "close": 27.31, "volume": 8240.0}, {"date": "2015-07-29", "close": 27.69, "volume": 7634.0}, {"date": "2015-07-30", "close": 27.41, "volume": 9664.0}, {"date": "2015-07-31", "close": 27.8, "volume": 4736.0}, {"date": "2015-08-04", "close": 27.88, "volume": 4426.0}, {"date": "2015-08-05", "close": 27.71, "volume": 6616.0}, {"date": "2015-08-06", "close": 27.31, "volume": 5143.0}, {"date": "2015-08-07", "close": 27.6, "volume": 12127.0}, {"date": "2015-08-10", "close": 27.55, "volume": 2986.0}, {"date": "2015-08-11", "close": 27.54, "volume": 5808.0}, {"date": "2015-08-12", "close": 27.7, "volume": 3688.0}, {"date": "2015-08-13", "close": 27.61, "volume": 1235.0}, {"date": "2015-08-14", "close": 27.62, "volume": 5153.0}, {"date": "2015-08-17", "close": 27.66, "volume": 1610.0}, {"date": "2015-08-18", "close": 27.92, "volume": 2037.0}, {"date": "2015-08-19", "close": 27.69, "volume": 3584.0}, {"date": "2015-08-20", "close": 27.29, "volume": 4955.0}, {"date": "2015-08-21", "close": 26.74, "volume": 4406.0}, {"date": "2015-08-24", "close": 25.75, "volume": 9537.0}, {"date": "2015-08-25", "close": 26.34, "volume": 3292.0}, {"date": "2015-08-26", "close": 26.25, "volume": 7097.0}, {"date": "2015-08-27", "close": 26.77, "volume": 5482.0}, {"date": "2015-08-28", "close": 26.6, "volume": 2218.0}, {"date": "2015-08-31", "close": 26.51, "volume": 1008.0}, {"date": "2015-09-01", "close": 26.3, "volume": 2649.0}, {"date": "2015-09-02", "close": 26.62, "volume": 5861.0}, {"date": "2015-09-03", "close": 26.85, "volume": 15756.0}, {"date": "2015-09-04", "close": 26.48, "volume": 2832.0}, {"date": "2015-09-08", "close": 26.56, "volume": 4352.0}, {"date": "2015-09-09", "close": 26.4, "volume": 12367.0}, {"date": "2015-09-10", "close": 26.33, "volume": 14483.0}, {"date": "2015-09-11", "close": 26.36, "volume": 5472.0}, {"date": "2015-09-14", "close": 26.24, "volume": 12838.0}, {"date": "2015-09-15", "close": 26.25, "volume": 1350.0}, {"date": "2015-09-16", "close": 26.55, "volume": 2247.0}, {"date": "2015-09-17", "close": 26.65, "volume": 12987.0}, {"date": "2015-09-18", "close": 26.53, "volume": 9346.0}, {"date": "2015-09-21", "close": 26.87, "volume": 2479.0}, {"date": "2015-09-22", "close": 26.8, "volume": 680.0}, {"date": "2015-09-23", "close": 26.6, "volume": 3803.0}, {"date": "2015-09-24", "close": 26.6, "volume": 4132.0}, {"date": "2015-09-25", "close": 26.74, "volume": 2345.0}, {"date": "2015-09-28", "close": 26.43, "volume": 10699.0}, {"date": "2015-09-29", "close": 26.73, "volume": 1287.0}, {"date": "2015-09-30", "close": 26.89, "volume": 16276.0}, {"date": "2015-10-01", "close": 26.79, "volume": 8597.0}, {"date": "2015-10-02", "close": 27.14, "volume": 1771.0}, {"date": "2015-10-05", "close": 27.35, "volume": 1431.0}, {"date": "2015-10-06", "close": 26.88, "volume": 5765.0}, {"date": "2015-10-07", "close": 27.18, "volume": 1852.0}, {"date": "2015-10-08", "close": 27.09, "volume": 5683.0}, {"date": "2015-10-09", "close": 27.3, "volume": 445.0}, {"date": "2015-10-13", "close": 27.27, "volume": 2038.0}, {"date": "2015-10-14", "close": 27.09, "volume": 2565.0}, {"date": "2015-10-15", "close": 27.17, "volume": 3286.0}, {"date": "2015-10-16", "close": 27.46, "volume": 662.0}, {"date": "2015-10-19", "close": 27.6, "volume": 4335.0}, {"date": "2015-10-20", "close": 27.69, "volume": 9376.0}, {"date": "2015-10-21", "close": 27.63, "volume": 2424.0}, {"date": "2015-10-22", "close": 27.86, "volume": 22342.0}, {"date": "2015-10-23", "close": 27.73, "volume": 4694.0}, {"date": "2015-10-26", "close": 27.63, "volume": 4845.0}, {"date": "2015-10-27", "close": 27.46, "volume": 2189.0}, {"date": "2015-10-28", "close": 27.5, "volume": 2796.0}, {"date": "2015-10-29", "close": 27.7, "volume": 3383.0}, {"date": "2015-10-30", "close": 27.47, "volume": 4043.0}, {"date": "2015-11-02", "close": 27.48, "volume": 12443.0}, {"date": "2015-11-03", "close": 27.34, "volume": 3437.0}, {"date": "2015-11-04", "close": 27.01, "volume": 4351.0}, {"date": "2015-11-05", "close": 27.53, "volume": 1591.0}, {"date": "2015-11-06", "close": 27.22, "volume": 5512.0}, {"date": "2015-11-09", "close": 26.9, "volume": 1880.0}, {"date": "2015-11-10", "close": 26.81, "volume": 8344.0}, {"date": "2015-11-11", "close": 26.81, "volume": 870.0}, {"date": "2015-11-12", "close": 26.66, "volume": 41736.0}, {"date": "2015-11-13", "close": 26.64, "volume": 2547.0}, {"date": "2015-11-16", "close": 26.73, "volume": 1336.0}, {"date": "2015-11-17", "close": 26.91, "volume": 4715.0}, {"date": "2015-11-18", "close": 26.94, "volume": 2111.0}, {"date": "2015-11-19", "close": 26.87, "volume": 16248.0}, {"date": "2015-11-20", "close": 27.13, "volume": 1066.0}, {"date": "2015-11-23", "close": 27.03, "volume": 6294.0}, {"date": "2015-11-24", "close": 27.21, "volume": 10489.0}, {"date": "2015-11-25", "close": 27.13, "volume": 784.0}, {"date": "2015-11-26", "close": 27.19, "volume": 2262.0}, {"date": "2015-11-27", "close": 27.15, "volume": 497.0}, {"date": "2015-11-30", "close": 27.35, "volume": 3516.0}, {"date": "2015-12-01", "close": 27.35, "volume": 950.0}, {"date": "2015-12-02", "close": 27.16, "volume": 1915.0}, {"date": "2015-12-03", "close": 26.85, "volume": 4096.0}, {"date": "2015-12-04", "close": 26.77, "volume": 4347.0}, {"date": "2015-12-07", "close": 26.63, "volume": 17582.0}, {"date": "2015-12-08", "close": 26.4, "volume": 1820.0}, {"date": "2015-12-09", "close": 26.21, "volume": 60925.0}, {"date": "2015-12-10", "close": 26.36, "volume": 6365.0}, {"date": "2015-12-11", "close": 26.11, "volume": 17199.0}, {"date": "2015-12-14", "close": 25.85, "volume": 3967.0}, {"date": "2015-12-15", "close": 26.39, "volume": 11035.0}, {"date": "2015-12-16", "close": 26.39, "volume": 255.0}, {"date": "2015-12-17", "close": 26.86, "volume": 3204.0}, {"date": "2015-12-18", "close": 26.89, "volume": 8417.0}, {"date": "2015-12-21", "close": 26.72, "volume": 3258.0}, {"date": "2015-12-22", "close": 26.74, "volume": 8158.0}, {"date": "2015-12-23", "close": 26.67, "volume": 28691.0}, {"date": "2015-12-24", "close": 26.71, "volume": 13181.0}, {"date": "2015-12-29", "close": 26.79, "volume": 1675.0}, {"date": "2015-12-30", "close": 26.86, "volume": 1663.0}, {"date": "2015-12-31", "close": 26.47, "volume": 4344.0}, {"date": "2016-01-04", "close": 26.35, "volume": 6307.0}, {"date": "2016-01-05", "close": 26.2, "volume": 1219.0}, {"date": "2016-01-06", "close": 26.01, "volume": 13576.0}, {"date": "2016-01-07", "close": 25.43, "volume": 7592.0}, {"date": "2016-01-08", "close": 25.46, "volume": 2968.0}, {"date": "2016-01-11", "close": 25.24, "volume": 3868.0}, {"date": "2016-01-12", "close": 25.2, "volume": 6749.0}, {"date": "2016-01-13", "close": 25.11, "volume": 33671.0}, {"date": "2016-01-14", "close": 25.01, "volume": 4748.0}, {"date": "2016-01-15", "close": 25.17, "volume": 4456.0}, {"date": "2016-01-18", "close": 24.57, "volume": 2029.0}, {"date": "2016-01-19", "close": 25.13, "volume": 2468.0}, {"date": "2016-01-20", "close": 25.08, "volume": 4170.0}, {"date": "2016-01-21", "close": 25.2, "volume": 12271.0}, {"date": "2016-01-22", "close": 25.77, "volume": 6176.0}, {"date": "2016-01-25", "close": 25.52, "volume": 10674.0}, {"date": "2016-01-26", "close": 25.72, "volume": 1117.0}, {"date": "2016-01-27", "close": 25.69, "volume": 2099.0}, {"date": "2016-01-28", "close": 26.12, "volume": 4141.0}, {"date": "2016-01-29", "close": 26.46, "volume": 1421.0}, {"date": "2016-02-01", "close": 26.17, "volume": 1271.0}, {"date": "2016-02-02", "close": 25.94, "volume": 6213.0}, {"date": "2016-02-03", "close": 26.01, "volume": 57006.0}, {"date": "2016-02-04", "close": 26.19, "volume": 246.0}, {"date": "2016-02-05", "close": 26.15, "volume": 9945.0}, {"date": "2016-02-08", "close": 25.71, "volume": 2128.0}, {"date": "2016-02-09", "close": 25.27, "volume": 1913.0}, {"date": "2016-02-10", "close": 25.31, "volume": 9031.0}, {"date": "2016-02-11", "close": 25.17, "volume": 1878.0}, {"date": "2016-02-12", "close": 25.39, "volume": 2077.0}, {"date": "2016-02-16", "close": 25.65, "volume": 5494.0}, {"date": "2016-02-17", "close": 26.02, "volume": 5834.0}, {"date": "2016-02-18", "close": 26.46, "volume": 1126.0}, {"date": "2016-02-19", "close": 26.68, "volume": 1694.0}, {"date": "2016-02-22", "close": 26.72, "volume": 4608.0}, {"date": "2016-02-23", "close": 26.6, "volume": 2167.0}, {"date": "2016-02-24", "close": 26.81, "volume": 3080.0}, {"date": "2016-02-25", "close": 26.73, "volume": 1279.0}, {"date": "2016-02-26", "close": 26.85, "volume": 1199.0}, {"date": "2016-02-29", "close": 26.9, "volume": 4324.0}, {"date": "2016-03-01", "close": 27.0, "volume": 1140.0}, {"date": "2016-03-02", "close": 27.31, "volume": 9548.0}, {"date": "2016-03-03", "close": 27.32, "volume": 3563.0}, {"date": "2016-03-04", "close": 27.4, "volume": 1637.0}, {"date": "2016-03-07", "close": 27.53, "volume": 3371.0}, {"date": "2016-03-08", "close": 27.6, "volume": 8402.0}, {"date": "2016-03-09", "close": 27.81, "volume": 2286.0}, {"date": "2016-03-10", "close": 27.75, "volume": 1169.0}, {"date": "2016-03-11", "close": 27.99, "volume": 2945.0}, {"date": "2016-03-14", "close": 28.08, "volume": 6724.0}, {"date": "2016-03-15", "close": 27.99, "volume": 5265.0}, {"date": "2016-03-16", "close": 28.13, "volume": 1902.0}, {"date": "2016-03-17", "close": 28.71, "volume": 1923.0}, {"date": "2016-03-18", "close": 28.34, "volume": 3892.0}, {"date": "2016-03-21", "close": 28.47, "volume": 13496.0}, {"date": "2016-03-22", "close": 28.19, "volume": 7860.0}, {"date": "2016-03-23", "close": 28.05, "volume": 699.0}, {"date": "2016-03-24", "close": 27.73, "volume": 2413.0}, {"date": "2016-03-28", "close": 28.01, "volume": 53990.0}, {"date": "2016-03-29", "close": 27.97, "volume": 9090.0}, {"date": "2016-03-30", "close": 28.33, "volume": 5915.0}, {"date": "2016-03-31", "close": 28.4, "volume": 12284.0}, {"date": "2016-04-01", "close": 28.46, "volume": 36123.0}, {"date": "2016-04-04", "close": 28.55, "volume": 2650.0}, {"date": "2016-04-05", "close": 28.54, "volume": 6435.0}, {"date": "2016-04-06", "close": 28.41, "volume": 948.0}, {"date": "2016-04-07", "close": 28.37, "volume": 2150.0}, {"date": "2016-04-08", "close": 28.4, "volume": 2480.0}, {"date": "2016-04-11", "close": 28.59, "volume": 2285.0}, {"date": "2016-04-12", "close": 28.59, "volume": 1216.0}, {"date": "2016-04-13", "close": 28.59, "volume": 11714.0}, {"date": "2016-04-14", "close": 28.52, "volume": 1005.0}, {"date": "2016-04-15", "close": 28.52, "volume": 401.0}, {"date": "2016-04-18", "close": 28.84, "volume": 17052.0}, {"date": "2016-04-19", "close": 28.93, "volume": 2367.0}, {"date": "2016-04-20", "close": 28.82, "volume": 618.0}, {"date": "2016-04-21", "close": 28.47, "volume": 427.0}, {"date": "2016-04-22", "close": 28.4, "volume": 1006.0}, {"date": "2016-04-25", "close": 28.6, "volume": 538.0}, {"date": "2016-04-26", "close": 28.7, "volume": 648.0}, {"date": "2016-04-27", "close": 28.89, "volume": 2571.0}, {"date": "2016-04-28", "close": 28.87, "volume": 3345.0}, {"date": "2016-04-29", "close": 28.93, "volume": 4727.0}, {"date": "2016-05-02", "close": 28.97, "volume": 7271.0}, {"date": "2016-05-03", "close": 28.72, "volume": 1660.0}, {"date": "2016-05-04", "close": 28.64, "volume": 3260.0}, {"date": "2016-05-05", "close": 28.8, "volume": 1357.0}, {"date": "2016-05-06", "close": 28.99, "volume": 9016.0}, {"date": "2016-05-09", "close": 29.49, "volume": 5704.0}, {"date": "2016-05-10", "close": 29.52, "volume": 959.0}, {"date": "2016-05-11", "close": 29.75, "volume": 2067.0}, {"date": "2016-05-12", "close": 29.78, "volume": 1789.0}, {"date": "2016-05-13", "close": 29.68, "volume": 2143.0}, {"date": "2016-05-16", "close": 29.85, "volume": 2635.0}, {"date": "2016-05-17", "close": 29.64, "volume": 432.0}, {"date": "2016-05-18", "close": 29.41, "volume": 7399.0}, {"date": "2016-05-19", "close": 29.27, "volume": 1684.0}, {"date": "2016-05-20", "close": 29.52, "volume": 3724.0}, {"date": "2016-05-24", "close": 29.43, "volume": 5627.0}, {"date": "2016-05-25", "close": 29.58, "volume": 2104.0}, {"date": "2016-05-26", "close": 29.6, "volume": 3494.0}, {"date": "2016-05-27", "close": 29.62, "volume": 2265.0}, {"date": "2016-05-30", "close": 29.63, "volume": 900.0}, {"date": "2016-05-31", "close": 29.31, "volume": 9987.0}, {"date": "2016-06-01", "close": 29.21, "volume": 53302.0}, {"date": "2016-06-02", "close": 29.26, "volume": 22306.0}, {"date": "2016-06-03", "close": 29.59, "volume": 12878.0}, {"date": "2016-06-06", "close": 29.53, "volume": 5699.0}, {"date": "2016-06-07", "close": 29.53, "volume": 2027.0}, {"date": "2016-06-08", "close": 29.74, "volume": 1517.0}, {"date": "2016-06-09", "close": 29.64, "volume": 4575.0}, {"date": "2016-06-10", "close": 29.75, "volume": 3597.0}, {"date": "2016-06-13", "close": 29.59, "volume": 4194.0}, {"date": "2016-06-14", "close": 29.48, "volume": 19334.0}, {"date": "2016-06-15", "close": 29.56, "volume": 833.0}, {"date": "2016-06-16", "close": 29.33, "volume": 1200.0}, {"date": "2016-06-17", "close": 29.4, "volume": 3688.0}, {"date": "2016-06-20", "close": 29.6, "volume": 4308.0}, {"date": "2016-06-21", "close": 29.54, "volume": 3680.0}, {"date": "2016-06-22", "close": 29.57, "volume": 32406.0}, {"date": "2016-06-23", "close": 29.64, "volume": 2176.0}, {"date": "2016-06-24", "close": 29.64, "volume": 7708.0}, {"date": "2016-06-27", "close": 29.6, "volume": 4370.0}, {"date": "2016-06-28", "close": 29.87, "volume": 6193.0}, {"date": "2016-06-29", "close": 30.41, "volume": 1909.0}, {"date": "2016-06-30", "close": 30.44, "volume": 3048.0}, {"date": "2016-07-04", "close": 30.5, "volume": 18885.0}, {"date": "2016-07-05", "close": 30.6, "volume": 3914.0}, {"date": "2016-07-06", "close": 30.92, "volume": 1828.0}, {"date": "2016-07-07", "close": 30.8, "volume": 2288.0}, {"date": "2016-07-08", "close": 30.88, "volume": 8029.0}, {"date": "2016-07-11", "close": 30.9, "volume": 4337.0}, {"date": "2016-07-12", "close": 31.07, "volume": 12689.0}, {"date": "2016-07-13", "close": 30.91, "volume": 3173.0}, {"date": "2016-07-14", "close": 30.8, "volume": 8711.0}, {"date": "2016-07-15", "close": 30.56, "volume": 3722.0}, {"date": "2016-07-18", "close": 30.63, "volume": 9571.0}, {"date": "2016-07-19", "close": 30.85, "volume": 552.0}, {"date": "2016-07-20", "close": 30.93, "volume": 2509.0}, {"date": "2016-07-21", "close": 30.95, "volume": 1888.0}, {"date": "2016-07-22", "close": 30.99, "volume": 4094.0}, {"date": "2016-07-25", "close": 31.0, "volume": 2805.0}, {"date": "2016-07-26", "close": 31.11, "volume": 2224.0}, {"date": "2016-07-27", "close": 30.78, "volume": 9354.0}, {"date": "2016-07-28", "close": 30.93, "volume": 1407.0}, {"date": "2016-07-29", "close": 31.09, "volume": 11533.0}, {"date": "2016-08-02", "close": 31.03, "volume": 5248.0}, {"date": "2016-08-03", "close": 30.91, "volume": 1498.0}, {"date": "2016-08-04", "close": 31.05, "volume": 2547.0}, {"date": "2016-08-05", "close": 30.87, "volume": 3971.0}, {"date": "2016-08-08", "close": 30.99, "volume": 5561.0}, {"date": "2016-08-09", "close": 30.73, "volume": 3735.0}, {"date": "2016-08-10", "close": 30.65, "volume": 3080.0}, {"date": "2016-08-11", "close": 30.22, "volume": 3692.0}, {"date": "2016-08-12", "close": 30.24, "volume": 9885.0}, {"date": "2016-08-15", "close": 30.37, "volume": 5804.0}, {"date": "2016-08-16", "close": 30.3, "volume": 4729.0}, {"date": "2016-08-17", "close": 30.28, "volume": 8449.0}, {"date": "2016-08-18", "close": 30.35, "volume": 1597.0}, {"date": "2016-08-19", "close": 30.29, "volume": 1782.0}, {"date": "2016-08-22", "close": 30.47, "volume": 3008.0}, {"date": "2016-08-23", "close": 30.68, "volume": 2948.0}, {"date": "2016-08-24", "close": 30.47, "volume": 6861.0}, {"date": "2016-08-25", "close": 30.32, "volume": 2710.0}, {"date": "2016-08-26", "close": 30.26, "volume": 3338.0}, {"date": "2016-08-29", "close": 30.15, "volume": 8872.0}, {"date": "2016-08-30", "close": 29.86, "volume": 2390.0}, {"date": "2016-08-31", "close": 29.65, "volume": 13896.0}, {"date": "2016-09-01", "close": 29.76, "volume": 12928.0}, {"date": "2016-09-02", "close": 30.0, "volume": 8411.0}, {"date": "2016-09-06", "close": 30.15, "volume": 4242.0}, {"date": "2016-09-07", "close": 30.02, "volume": 21430.0}, {"date": "2016-09-08", "close": 30.07, "volume": 1955.0}, {"date": "2016-09-09", "close": 29.45, "volume": 128691.0}, {"date": "2016-09-12", "close": 29.42, "volume": 6828.0}, {"date": "2016-09-13", "close": 28.87, "volume": 3203.0}, {"date": "2016-09-14", "close": 28.9, "volume": 970.0}, {"date": "2016-09-15", "close": 28.97, "volume": 1801.0}, {"date": "2016-09-16", "close": 28.93, "volume": 2827.0}, {"date": "2016-09-19", "close": 29.32, "volume": 4212.0}, {"date": "2016-09-20", "close": 29.51, "volume": 1781.0}, {"date": "2016-09-21", "close": 29.49, "volume": 2713.0}, {"date": "2016-09-22", "close": 29.75, "volume": 5725.0}, {"date": "2016-09-23", "close": 29.55, "volume": 3103.0}, {"date": "2016-09-26", "close": 29.48, "volume": 3363.0}, {"date": "2016-09-27", "close": 29.46, "volume": 2715.0}, {"date": "2016-09-28", "close": 29.45, "volume": 1071.0}, {"date": "2016-09-29", "close": 29.48, "volume": 4069.0}, {"date": "2016-09-30", "close": 29.55, "volume": 3303.0}, {"date": "2016-10-03", "close": 29.2, "volume": 7878.0}, {"date": "2016-10-04", "close": 28.85, "volume": 24082.0}, {"date": "2016-10-05", "close": 28.61, "volume": 9294.0}, {"date": "2016-10-06", "close": 28.66, "volume": 6589.0}, {"date": "2016-10-07", "close": 28.66, "volume": 310.0}, {"date": "2016-10-11", "close": 28.6, "volume": 3084.0}, {"date": "2016-10-12", "close": 28.99, "volume": 6758.0}, {"date": "2016-10-13", "close": 29.11, "volume": 2348.0}, {"date": "2016-10-14", "close": 29.1, "volume": 144766.0}, {"date": "2016-10-17", "close": 29.24, "volume": 2976.0}, {"date": "2016-10-18", "close": 29.29, "volume": 23951.0}, {"date": "2016-10-19", "close": 29.3, "volume": 8353.0}, {"date": "2016-10-20", "close": 29.31, "volume": 2055.0}, {"date": "2016-10-21", "close": 29.31, "volume": 3662.0}, {"date": "2016-10-24", "close": 29.34, "volume": 3416.0}, {"date": "2016-10-25", "close": 29.22, "volume": 3601.0}, {"date": "2016-10-26", "close": 28.97, "volume": 34700.0}, {"date": "2016-10-27", "close": 28.55, "volume": 5929.0}, {"date": "2016-10-28", "close": 28.42, "volume": 4770.0}, {"date": "2016-10-31", "close": 28.35, "volume": 6254.0}, {"date": "2016-11-01", "close": 28.27, "volume": 2894.0}, {"date": "2016-11-02", "close": 27.97, "volume": 8754.0}, {"date": "2016-11-03", "close": 27.89, "volume": 15749.0}, {"date": "2016-11-04", "close": 28.19, "volume": 1506.0}, {"date": "2016-11-07", "close": 28.17, "volume": 21223.0}, {"date": "2016-11-08", "close": 28.32, "volume": 3704.0}, {"date": "2016-11-09", "close": 28.13, "volume": 7904.0}, {"date": "2016-11-10", "close": 27.52, "volume": 11261.0}, {"date": "2016-11-11", "close": 27.37, "volume": 7679.0}, {"date": "2016-11-14", "close": 27.33, "volume": 11752.0}, {"date": "2016-11-15", "close": 27.25, "volume": 9191.0}, {"date": "2016-11-16", "close": 27.32, "volume": 11596.0}, {"date": "2016-11-17", "close": 27.5, "volume": 6017.0}, {"date": "2016-11-18", "close": 27.58, "volume": 5152.0}, {"date": "2016-11-21", "close": 27.51, "volume": 7097.0}, {"date": "2016-11-22", "close": 27.76, "volume": 7572.0}, {"date": "2016-11-23", "close": 27.67, "volume": 7160.0}, {"date": "2016-11-24", "close": 27.63, "volume": 3928.0}, {"date": "2016-11-25", "close": 27.7, "volume": 22237.0}, {"date": "2016-11-28", "close": 27.79, "volume": 2496.0}, {"date": "2016-11-29", "close": 28.08, "volume": 5804.0}, {"date": "2016-11-30", "close": 28.04, "volume": 3684.0}, {"date": "2016-12-01", "close": 28.01, "volume": 6283.0}, {"date": "2016-12-02", "close": 28.29, "volume": 1861.0}, {"date": "2016-12-05", "close": 28.05, "volume": 4033.0}, {"date": "2016-12-06", "close": 28.07, "volume": 5370.0}, {"date": "2016-12-07", "close": 28.27, "volume": 10621.0}, {"date": "2016-12-08", "close": 28.49, "volume": 5571.0}, {"date": "2016-12-09", "close": 28.62, "volume": 4221.0}, {"date": "2016-12-12", "close": 28.66, "volume": 12419.0}, {"date": "2016-12-13", "close": 28.64, "volume": 3956.0}, {"date": "2016-12-14", "close": 28.27, "volume": 5719.0}, {"date": "2016-12-15", "close": 27.95, "volume": 19028.0}, {"date": "2016-12-16", "close": 28.35, "volume": 2889.0}, {"date": "2016-12-19", "close": 28.5, "volume": 9466.0}, {"date": "2016-12-20", "close": 28.53, "volume": 10037.0}, {"date": "2016-12-21", "close": 28.67, "volume": 4502.0}, {"date": "2016-12-22", "close": 28.62, "volume": 6907.0}, {"date": "2016-12-23", "close": 28.7, "volume": 4362.0}, {"date": "2016-12-28", "close": 28.63, "volume": 4755.0}, {"date": "2016-12-29", "close": 28.86, "volume": 4069.0}, {"date": "2016-12-30", "close": 29.07, "volume": 5102.0}, {"date": "2017-01-03", "close": 28.89, "volume": 8212.0}, {"date": "2017-01-04", "close": 29.2, "volume": 6309.0}, {"date": "2017-01-05", "close": 29.31, "volume": 12346.0}, {"date": "2017-01-06", "close": 29.38, "volume": 17450.0}, {"date": "2017-01-09", "close": 29.34, "volume": 13600.0}, {"date": "2017-01-10", "close": 29.21, "volume": 4870.0}, {"date": "2017-01-11", "close": 29.08, "volume": 20739.0}, {"date": "2017-01-12", "close": 28.92, "volume": 13945.0}, {"date": "2017-01-13", "close": 28.89, "volume": 8681.0}, {"date": "2017-01-16", "close": 28.87, "volume": 3412.0}, {"date": "2017-01-17", "close": 29.05, "volume": 7642.0}, {"date": "2017-01-18", "close": 28.92, "volume": 11570.0}, {"date": "2017-01-19", "close": 28.81, "volume": 2661.0}, {"date": "2017-01-20", "close": 28.94, "volume": 4288.0}, {"date": "2017-01-23", "close": 28.94, "volume": 8892.0}, {"date": "2017-01-24", "close": 29.05, "volume": 5262.0}, {"date": "2017-01-25", "close": 29.02, "volume": 3663.0}, {"date": "2017-01-26", "close": 29.08, "volume": 2306.0}, {"date": "2017-01-27", "close": 28.86, "volume": 3365.0}, {"date": "2017-01-30", "close": 28.7, "volume": 4914.0}, {"date": "2017-01-31", "close": 28.92, "volume": 3823.0}, {"date": "2017-02-01", "close": 28.85, "volume": 6022.0}, {"date": "2017-02-02", "close": 29.05, "volume": 3706.0}, {"date": "2017-02-03", "close": 29.17, "volume": 3062.0}, {"date": "2017-02-06", "close": 29.14, "volume": 32205.0}, {"date": "2017-02-07", "close": 29.24, "volume": 5695.0}, {"date": "2017-02-08", "close": 29.56, "volume": 2936.0}, {"date": "2017-02-09", "close": 29.53, "volume": 6289.0}, {"date": "2017-02-10", "close": 29.72, "volume": 5269.0}, {"date": "2017-02-13", "close": 29.74, "volume": 13469.0}, {"date": "2017-02-14", "close": 29.65, "volume": 9146.0}, {"date": "2017-02-15", "close": 29.68, "volume": 7338.0}, {"date": "2017-02-16", "close": 30.09, "volume": 5930.0}, {"date": "2017-02-17", "close": 30.25, "volume": 4388.0}, {"date": "2017-02-21", "close": 30.19, "volume": 10837.0}, {"date": "2017-02-22", "close": 30.12, "volume": 5234.0}, {"date": "2017-02-23", "close": 30.4, "volume": 8250.0}, {"date": "2017-02-24", "close": 30.17, "volume": 4394.0}, {"date": "2017-02-27", "close": 30.0, "volume": 6378.0}, {"date": "2017-02-28", "close": 30.25, "volume": 7610.0}, {"date": "2017-03-01", "close": 30.36, "volume": 4232.0}, {"date": "2017-03-02", "close": 30.21, "volume": 6594.0}, {"date": "2017-03-03", "close": 29.98, "volume": 6828.0}, {"date": "2017-03-06", "close": 29.95, "volume": 6856.0}, {"date": "2017-03-07", "close": 29.99, "volume": 10882.0}, {"date": "2017-03-08", "close": 29.71, "volume": 3019.0}, {"date": "2017-03-09", "close": 29.44, "volume": 3685.0}, {"date": "2017-03-10", "close": 29.58, "volume": 4635.0}, {"date": "2017-03-13", "close": 29.5, "volume": 17490.0}, {"date": "2017-03-14", "close": 29.47, "volume": 6494.0}, {"date": "2017-03-15", "close": 29.62, "volume": 1506.0}, {"date": "2017-03-16", "close": 29.83, "volume": 8101.0}, {"date": "2017-03-17", "close": 29.79, "volume": 5417.0}, {"date": "2017-03-20", "close": 29.74, "volume": 3014.0}, {"date": "2017-03-21", "close": 29.82, "volume": 6000.0}, {"date": "2017-03-22", "close": 29.87, "volume": 3122.0}, {"date": "2017-03-23", "close": 30.02, "volume": 8898.0}, {"date": "2017-03-24", "close": 30.05, "volume": 3479.0}, {"date": "2017-03-27", "close": 30.02, "volume": 7934.0}, {"date": "2017-03-28", "close": 30.1, "volume": 3000.0}, {"date": "2017-03-29", "close": 30.26, "volume": 4482.0}, {"date": "2017-03-30", "close": 30.19, "volume": 5691.0}, {"date": "2017-03-31", "close": 30.16, "volume": 1985.0}, {"date": "2017-04-03", "close": 30.21, "volume": 3599.0}, {"date": "2017-04-04", "close": 30.48, "volume": 3214.0}, {"date": "2017-04-05", "close": 30.51, "volume": 2097.0}, {"date": "2017-04-06", "close": 30.55, "volume": 10518.0}, {"date": "2017-04-07", "close": 30.62, "volume": 3067.0}, {"date": "2017-04-10", "close": 30.64, "volume": 7419.0}, {"date": "2017-04-11", "close": 30.69, "volume": 5359.0}, {"date": "2017-04-12", "close": 30.74, "volume": 6864.0}, {"date": "2017-04-13", "close": 30.6, "volume": 6876.0}, {"date": "2017-04-17", "close": 30.73, "volume": 3430.0}, {"date": "2017-04-18", "close": 30.89, "volume": 1688.0}, {"date": "2017-04-19", "close": 30.96, "volume": 7702.0}, {"date": "2017-04-20", "close": 30.95, "volume": 132296.0}, {"date": "2017-04-21", "close": 30.72, "volume": 4170.0}, {"date": "2017-04-24", "close": 30.65, "volume": 5633.0}, {"date": "2017-04-25", "close": 30.58, "volume": 4919.0}, {"date": "2017-04-26", "close": 30.36, "volume": 10534.0}, {"date": "2017-04-27", "close": 30.4, "volume": 3459.0}, {"date": "2017-04-28", "close": 30.41, "volume": 1826.0}, {"date": "2017-05-01", "close": 30.5, "volume": 12423.0}, {"date": "2017-05-02", "close": 30.73, "volume": 3061.0}, {"date": "2017-05-03", "close": 30.38, "volume": 3592.0}, {"date": "2017-05-04", "close": 30.18, "volume": 4903.0}, {"date": "2017-05-05", "close": 30.51, "volume": 1169.0}, {"date": "2017-05-08", "close": 30.48, "volume": 5451.0}, {"date": "2017-05-09", "close": 30.62, "volume": 8882.0}, {"date": "2017-05-10", "close": 30.54, "volume": 8290.0}, {"date": "2017-05-11", "close": 30.3, "volume": 1402.0}, {"date": "2017-05-12", "close": 30.27, "volume": 2284.0}, {"date": "2017-05-15", "close": 30.42, "volume": 3435.0}, {"date": "2017-05-16", "close": 30.46, "volume": 1551.0}, {"date": "2017-05-17", "close": 30.19, "volume": 4299.0}, {"date": "2017-05-18", "close": 30.12, "volume": 5249.0}, {"date": "2017-05-19", "close": 30.24, "volume": 5137.0}, {"date": "2017-05-23", "close": 30.12, "volume": 11152.0}, {"date": "2017-05-24", "close": 30.2, "volume": 1366.0}, {"date": "2017-05-25", "close": 30.27, "volume": 2926.0}, {"date": "2017-05-26", "close": 30.19, "volume": 4361.0}, {"date": "2017-05-29", "close": 30.24, "volume": 3904.0}, {"date": "2017-05-30", "close": 30.2, "volume": 2872.0}, {"date": "2017-05-31", "close": 30.3, "volume": 3149.0}, {"date": "2017-06-01", "close": 30.6, "volume": 2325.0}, {"date": "2017-06-02", "close": 30.7, "volume": 2821.0}, {"date": "2017-06-05", "close": 30.6, "volume": 7675.0}, {"date": "2017-06-06", "close": 30.57, "volume": 1659.0}, {"date": "2017-06-07", "close": 30.58, "volume": 14770.0}, {"date": "2017-06-08", "close": 30.55, "volume": 1565.0}, {"date": "2017-06-09", "close": 30.64, "volume": 1606.0}, {"date": "2017-06-12", "close": 30.53, "volume": 11271.0}, {"date": "2017-06-13", "close": 30.47, "volume": 3065.0}, {"date": "2017-06-14", "close": 30.3, "volume": 7054.0}, {"date": "2017-06-15", "close": 30.18, "volume": 2879.0}, {"date": "2017-06-16", "close": 30.17, "volume": 4005.0}, {"date": "2017-06-19", "close": 30.22, "volume": 3382.0}, {"date": "2017-06-20", "close": 30.25, "volume": 2695.0}, {"date": "2017-06-21", "close": 30.05, "volume": 1543.0}, {"date": "2017-06-22", "close": 30.12, "volume": 2890.0}, {"date": "2017-06-23", "close": 30.18, "volume": 5792.0}, {"date": "2017-06-26", "close": 30.12, "volume": 5860.0}, {"date": "2017-06-27", "close": 30.03, "volume": 2902.0}, {"date": "2017-06-28", "close": 30.2, "volume": 697.0}, {"date": "2017-06-29", "close": 29.82, "volume": 4650.0}, {"date": "2017-06-30", "close": 29.7, "volume": 2340.0}, {"date": "2017-07-04", "close": 29.65, "volume": 870.0}, {"date": "2017-07-05", "close": 29.7, "volume": 6845.0}, {"date": "2017-07-06", "close": 29.5, "volume": 2631.0}, {"date": "2017-07-07", "close": 29.48, "volume": 4821.0}, {"date": "2017-07-10", "close": 29.48, "volume": 3566.0}, {"date": "2017-07-11", "close": 29.38, "volume": 2587.0}, {"date": "2017-07-12", "close": 29.67, "volume": 3018.0}, {"date": "2017-07-13", "close": 29.59, "volume": 1082.0}, {"date": "2017-07-14", "close": 29.74, "volume": 2440.0}, {"date": "2017-07-17", "close": 29.77, "volume": 2582.0}, {"date": "2017-07-18", "close": 29.51, "volume": 3298.0}, {"date": "2017-07-19", "close": 29.58, "volume": 9810.0}, {"date": "2017-07-20", "close": 29.72, "volume": 934.0}, {"date": "2017-07-21", "close": 29.59, "volume": 621.0}, {"date": "2017-07-24", "close": 29.45, "volume": 3838.0}, {"date": "2017-07-25", "close": 29.41, "volume": 4789.0}, {"date": "2017-07-26", "close": 29.42, "volume": 1819.0}, {"date": "2017-07-27", "close": 29.38, "volume": 473.0}, {"date": "2017-07-28", "close": 29.35, "volume": 1304.0}, {"date": "2017-07-31", "close": 29.3, "volume": 2816.0}, {"date": "2017-08-01", "close": 29.36, "volume": 3316.0}, {"date": "2017-08-02", "close": 29.28, "volume": 1750.0}, {"date": "2017-08-03", "close": 29.21, "volume": 77720.0}, {"date": "2017-08-04", "close": 29.22, "volume": 1905.0}, {"date": "2017-08-08", "close": 29.2, "volume": 4924.0}, {"date": "2017-08-09", "close": 28.97, "volume": 4440.0}, {"date": "2017-08-10", "close": 28.85, "volume": 1813.0}, {"date": "2017-08-11", "close": 28.92, "volume": 1723.0}, {"date": "2017-08-14", "close": 29.14, "volume": 1204.0}, {"date": "2017-08-15", "close": 29.17, "volume": 613.0}, {"date": "2017-08-16", "close": 29.36, "volume": 3733.0}, {"date": "2017-08-17", "close": 29.32, "volume": 3615.0}, {"date": "2017-08-18", "close": 29.18, "volume": 2713.0}, {"date": "2017-08-21", "close": 29.16, "volume": 3753.0}, {"date": "2017-08-22", "close": 29.13, "volume": 1402.0}, {"date": "2017-08-23", "close": 29.14, "volume": 7091.0}, {"date": "2017-08-24", "close": 29.11, "volume": 7278.0}, {"date": "2017-08-25", "close": 29.12, "volume": 984.0}, {"date": "2017-08-28", "close": 29.04, "volume": 4019.0}, {"date": "2017-08-29", "close": 29.01, "volume": 19548.0}, {"date": "2017-08-30", "close": 29.37, "volume": 6114.0}, {"date": "2017-08-31", "close": 29.47, "volume": 1733.0}, {"date": "2017-09-01", "close": 29.41, "volume": 4157.0}, {"date": "2017-09-05", "close": 29.23, "volume": 3573.0}, {"date": "2017-09-06", "close": 29.2, "volume": 1503.0}, {"date": "2017-09-07", "close": 29.22, "volume": 8404.0}, {"date": "2017-09-08", "close": 29.17, "volume": 1481.0}, {"date": "2017-09-11", "close": 29.19, "volume": 2151.0}, {"date": "2017-09-12", "close": 29.11, "volume": 1881.0}, {"date": "2017-09-13", "close": 28.94, "volume": 34939.0}, {"date": "2017-09-14", "close": 28.91, "volume": 732.0}, {"date": "2017-09-15", "close": 29.0, "volume": 1602.0}, {"date": "2017-09-18", "close": 28.97, "volume": 5099.0}, {"date": "2017-09-19", "close": 29.05, "volume": 1260.0}, {"date": "2017-09-20", "close": 28.91, "volume": 5746.0}, {"date": "2017-09-21", "close": 29.04, "volume": 32638.0}, {"date": "2017-09-22", "close": 29.0, "volume": 14008.0}, {"date": "2017-09-25", "close": 29.03, "volume": 1185.0}, {"date": "2017-09-26", "close": 29.18, "volume": 1980.0}, {"date": "2017-09-27", "close": 29.13, "volume": 2260.0}, {"date": "2017-09-28", "close": 29.19, "volume": 483.0}, {"date": "2017-09-29", "close": 29.26, "volume": 972.0}, {"date": "2017-10-02", "close": 29.5, "volume": 3760.0}, {"date": "2017-10-03", "close": 29.64, "volume": 1456.0}, {"date": "2017-10-04", "close": 29.77, "volume": 6475.0}, {"date": "2017-10-05", "close": 29.89, "volume": 2363.0}, {"date": "2017-10-06", "close": 29.89, "volume": 4240.0}, {"date": "2017-10-10", "close": 29.87, "volume": 1215.0}, {"date": "2017-10-11", "close": 29.98, "volume": 5506.0}, {"date": "2017-10-12", "close": 30.16, "volume": 4814.0}, {"date": "2017-10-13", "close": 30.2, "volume": 5348.0}, {"date": "2017-10-16", "close": 29.98, "volume": 10702.0}, {"date": "2017-10-17", "close": 29.99, "volume": 1154.0}, {"date": "2017-10-18", "close": 30.11, "volume": 3022.0}, {"date": "2017-10-19", "close": 30.12, "volume": 1514.0}, {"date": "2017-10-20", "close": 29.98, "volume": 11709.0}, {"date": "2017-10-23", "close": 30.06, "volume": 4801.0}, {"date": "2017-10-24", "close": 30.05, "volume": 5186.0}, {"date": "2017-10-25", "close": 30.09, "volume": 7997.0}, {"date": "2017-10-26", "close": 29.94, "volume": 7812.0}, {"date": "2017-10-27", "close": 30.11, "volume": 3039.0}, {"date": "2017-10-30", "close": 29.98, "volume": 3147.0}, {"date": "2017-10-31", "close": 30.17, "volume": 5030.0}, {"date": "2017-11-01", "close": 30.26, "volume": 5903.0}, {"date": "2017-11-02", "close": 30.32, "volume": 5194.0}, {"date": "2017-11-03", "close": 30.27, "volume": 3013.0}, {"date": "2017-11-06", "close": 30.34, "volume": 3163.0}, {"date": "2017-11-07", "close": 30.6, "volume": 3373.0}, {"date": "2017-11-08", "close": 30.7, "volume": 3506.0}, {"date": "2017-11-09", "close": 30.75, "volume": 2968.0}, {"date": "2017-11-10", "close": 30.72, "volume": 5379.0}, {"date": "2017-11-13", "close": 30.78, "volume": 3315.0}, {"date": "2017-11-14", "close": 30.73, "volume": 2614.0}, {"date": "2017-11-15", "close": 30.54, "volume": 2457.0}, {"date": "2017-11-16", "close": 30.67, "volume": 3266.0}, {"date": "2017-11-17", "close": 30.71, "volume": 948.0}, {"date": "2017-11-20", "close": 30.65, "volume": 9241.0}, {"date": "2017-11-21", "close": 30.82, "volume": 13979.0}, {"date": "2017-11-22", "close": 30.72, "volume": 4422.0}, {"date": "2017-11-23", "close": 30.7, "volume": 7693.0}, {"date": "2017-11-24", "close": 30.74, "volume": 1121.0}, {"date": "2017-11-27", "close": 30.63, "volume": 6056.0}, {"date": "2017-11-28", "close": 30.58, "volume": 6360.0}, {"date": "2017-11-29", "close": 30.49, "volume": 13137.0}, {"date": "2017-11-30", "close": 30.65, "volume": 3183.0}, {"date": "2017-12-01", "close": 30.58, "volume": 4982.0}, {"date": "2017-12-04", "close": 30.53, "volume": 3932.0}, {"date": "2017-12-05", "close": 30.55, "volume": 2068.0}, {"date": "2017-12-06", "close": 30.58, "volume": 5110.0}, {"date": "2017-12-07", "close": 30.68, "volume": 85713.0}, {"date": "2017-12-08", "close": 30.74, "volume": 5290.0}, {"date": "2017-12-11", "close": 30.71, "volume": 1565.0}, {"date": "2017-12-12", "close": 30.8, "volume": 2297.0}, {"date": "2017-12-13", "close": 30.91, "volume": 9956.0}, {"date": "2017-12-14", "close": 30.88, "volume": 8430.0}, {"date": "2017-12-15", "close": 30.89, "volume": 4733.0}, {"date": "2017-12-18", "close": 30.95, "volume": 18068.0}, {"date": "2017-12-19", "close": 30.87, "volume": 4026.0}, {"date": "2017-12-20", "close": 30.8, "volume": 14005.0}, {"date": "2017-12-21", "close": 30.6, "volume": 7477.0}, {"date": "2017-12-22", "close": 30.71, "volume": 7100.0}, {"date": "2017-12-27", "close": 30.84, "volume": 4113.0}, {"date": "2017-12-28", "close": 30.82, "volume": 1854.0}, {"date": "2017-12-29", "close": 30.81, "volume": 4160.0}, {"date": "2018-01-02", "close": 30.82, "volume": 4383.0}, {"date": "2018-01-03", "close": 30.64, "volume": 8489.0}, {"date": "2018-01-04", "close": 30.53, "volume": 9410.0}, {"date": "2018-01-05", "close": 30.52, "volume": 5118.0}, {"date": "2018-01-08", "close": 30.73, "volume": 6037.0}, {"date": "2018-01-09", "close": 30.83, "volume": 11767.0}, {"date": "2018-01-10", "close": 30.53, "volume": 11260.0}, {"date": "2018-01-11", "close": 30.39, "volume": 8458.0}, {"date": "2018-01-12", "close": 30.34, "volume": 5360.0}, {"date": "2018-01-15", "close": 30.37, "volume": 4097.0}, {"date": "2018-01-16", "close": 30.58, "volume": 9839.0}, {"date": "2018-01-17", "close": 30.75, "volume": 6385.0}, {"date": "2018-01-18", "close": 30.68, "volume": 3855.0}, {"date": "2018-01-19", "close": 30.81, "volume": 42594.0}, {"date": "2018-01-22", "close": 30.86, "volume": 27552.0}, {"date": "2018-01-23", "close": 30.91, "volume": 3832.0}, {"date": "2018-01-24", "close": 30.78, "volume": 5439.0}, {"date": "2018-01-25", "close": 30.86, "volume": 5854.0}, {"date": "2018-01-26", "close": 30.9, "volume": 4235.0}, {"date": "2018-01-29", "close": 30.64, "volume": 5334.0}, {"date": "2018-01-30", "close": 30.32, "volume": 5348.0}, {"date": "2018-01-31", "close": 30.37, "volume": 3232.0}, {"date": "2018-02-01", "close": 30.11, "volume": 7573.0}, {"date": "2018-02-02", "close": 29.61, "volume": 4648.0}, {"date": "2018-02-05", "close": 29.5, "volume": 6972.0}, {"date": "2018-02-06", "close": 29.48, "volume": 4488.0}, {"date": "2018-02-07", "close": 29.63, "volume": 7355.0}, {"date": "2018-02-08", "close": 29.35, "volume": 2443.0}, {"date": "2018-02-09", "close": 29.31, "volume": 22280.0}, {"date": "2018-02-12", "close": 29.54, "volume": 2390.0}, {"date": "2018-02-13", "close": 29.6, "volume": 2304.0}, {"date": "2018-02-14", "close": 29.76, "volume": 3450.0}, {"date": "2018-02-15", "close": 30.38, "volume": 1728.0}, {"date": "2018-02-16", "close": 30.58, "volume": 3647.0}, {"date": "2018-02-20", "close": 30.43, "volume": 5634.0}, {"date": "2018-02-21", "close": 30.29, "volume": 4226.0}, {"date": "2018-02-22", "close": 30.17, "volume": 4497.0}, {"date": "2018-02-23", "close": 30.25, "volume": 3482.0}, {"date": "2018-02-26", "close": 30.4, "volume": 3301.0}, {"date": "2018-02-27", "close": 30.38, "volume": 2515.0}, {"date": "2018-02-28", "close": 30.2, "volume": 2896.0}, {"date": "2018-03-01", "close": 30.2, "volume": 4136.0}, {"date": "2018-03-02", "close": 30.17, "volume": 4192.0}, {"date": "2018-03-05", "close": 30.32, "volume": 2668.0}, {"date": "2018-03-06", "close": 30.47, "volume": 7676.0}, {"date": "2018-03-07", "close": 30.6, "volume": 7102.0}, {"date": "2018-03-08", "close": 30.56, "volume": 10834.0}, {"date": "2018-03-09", "close": 30.61, "volume": 3174.0}, {"date": "2018-03-12", "close": 30.64, "volume": 9547.0}, {"date": "2018-03-13", "close": 30.66, "volume": 2007.0}, {"date": "2018-03-14", "close": 30.58, "volume": 663.0}, {"date": "2018-03-15", "close": 30.62, "volume": 6017.0}, {"date": "2018-03-16", "close": 30.54, "volume": 2382.0}, {"date": "2018-03-19", "close": 30.5, "volume": 2269.0}, {"date": "2018-03-20", "close": 30.68, "volume": 18469.0}, {"date": "2018-03-21", "close": 30.73, "volume": 1981.0}, {"date": "2018-03-22", "close": 30.73, "volume": 4225.0}, {"date": "2018-03-23", "close": 30.5, "volume": 2817.0}, {"date": "2018-03-26", "close": 30.52, "volume": 7146.0}, {"date": "2018-03-27", "close": 30.54, "volume": 5408.0}, {"date": "2018-03-28", "close": 30.92, "volume": 2738.0}, {"date": "2018-03-29", "close": 30.95, "volume": 1894.0}, {"date": "2018-04-02", "close": 30.78, "volume": 5850.0}, {"date": "2018-04-03", "close": 30.87, "volume": 7127.0}, {"date": "2018-04-04", "close": 30.73, "volume": 2791.0}, {"date": "2018-04-05", "close": 30.83, "volume": 1493.0}, {"date": "2018-04-06", "close": 30.72, "volume": 825.0}, {"date": "2018-04-09", "close": 30.8, "volume": 2667.0}, {"date": "2018-04-10", "close": 30.65, "volume": 3112.0}, {"date": "2018-04-11", "close": 30.72, "volume": 2755.0}, {"date": "2018-04-12", "close": 30.57, "volume": 1465.0}, {"date": "2018-04-13", "close": 30.6, "volume": 628.0}, {"date": "2018-04-16", "close": 30.7, "volume": 3702.0}, {"date": "2018-04-17", "close": 30.9, "volume": 2406.0}, {"date": "2018-04-18", "close": 30.85, "volume": 1467.0}, {"date": "2018-04-19", "close": 30.66, "volume": 3572.0}, {"date": "2018-04-20", "close": 30.73, "volume": 2840.0}, {"date": "2018-04-23", "close": 30.71, "volume": 14821.0}, {"date": "2018-04-24", "close": 30.51, "volume": 3350.0}, {"date": "2018-04-25", "close": 30.37, "volume": 925.0}, {"date": "2018-04-26", "close": 30.56, "volume": 2387.0}, {"date": "2018-04-27", "close": 30.68, "volume": 2582.0}, {"date": "2018-04-30", "close": 30.58, "volume": 4596.0}, {"date": "2018-05-01", "close": 30.75, "volume": 4585.0}, {"date": "2018-05-02", "close": 30.83, "volume": 3736.0}, {"date": "2018-05-03", "close": 30.68, "volume": 2770.0}, {"date": "2018-05-04", "close": 30.85, "volume": 770.0}, {"date": "2018-05-07", "close": 31.07, "volume": 5295.0}, {"date": "2018-05-08", "close": 30.99, "volume": 2524.0}, {"date": "2018-05-09", "close": 31.01, "volume": 790.0}, {"date": "2018-05-10", "close": 31.21, "volume": 6362.0}, {"date": "2018-05-11", "close": 31.31, "volume": 479.0}, {"date": "2018-05-14", "close": 31.23, "volume": 3154.0}, {"date": "2018-05-15", "close": 31.18, "volume": 3068.0}, {"date": "2018-05-16", "close": 31.15, "volume": 7018.0}, {"date": "2018-05-17", "close": 31.08, "volume": 1367.0}, {"date": "2018-05-18", "close": 31.16, "volume": 3367.0}, {"date": "2018-05-22", "close": 31.33, "volume": 6495.0}, {"date": "2018-05-23", "close": 31.5, "volume": 1719.0}, {"date": "2018-05-24", "close": 31.55, "volume": 8186.0}, {"date": "2018-05-25", "close": 31.64, "volume": 1333.0}, {"date": "2018-05-28", "close": 31.57, "volume": 1052.0}, {"date": "2018-05-29", "close": 31.43, "volume": 2263.0}, {"date": "2018-05-30", "close": 31.53, "volume": 2597.0}, {"date": "2018-05-31", "close": 31.2, "volume": 3470.0}, {"date": "2018-06-01", "close": 31.39, "volume": 1746.0}, {"date": "2018-06-04", "close": 31.45, "volume": 12374.0}, {"date": "2018-06-05", "close": 31.62, "volume": 8906.0}, {"date": "2018-06-06", "close": 31.62, "volume": 6426.0}, {"date": "2018-06-07", "close": 31.52, "volume": 8336.0}, {"date": "2018-06-08", "close": 31.55, "volume": 2199.0}, {"date": "2018-06-11", "close": 31.47, "volume": 11683.0}, {"date": "2018-06-12", "close": 31.62, "volume": 2537.0}, {"date": "2018-06-13", "close": 31.39, "volume": 1367.0}, {"date": "2018-06-14", "close": 31.57, "volume": 2331.0}, {"date": "2018-06-15", "close": 31.8, "volume": 2768.0}, {"date": "2018-06-18", "close": 32.0, "volume": 9109.0}, {"date": "2018-06-19", "close": 31.97, "volume": 2957.0}, {"date": "2018-06-20", "close": 32.04, "volume": 2266.0}, {"date": "2018-06-21", "close": 32.05, "volume": 738.0}, {"date": "2018-06-22", "close": 32.01, "volume": 2351.0}, {"date": "2018-06-25", "close": 31.98, "volume": 1680.0}, {"date": "2018-06-26", "close": 31.95, "volume": 1750.0}, {"date": "2018-06-27", "close": 31.82, "volume": 5583.0}, {"date": "2018-06-28", "close": 32.03, "volume": 3802.0}, {"date": "2018-06-29", "close": 31.88, "volume": 2787.0}, {"date": "2018-07-03", "close": 32.18, "volume": 4607.0}, {"date": "2018-07-04", "close": 32.2, "volume": 5315.0}, {"date": "2018-07-05", "close": 32.29, "volume": 7671.0}, {"date": "2018-07-06", "close": 32.4, "volume": 3592.0}, {"date": "2018-07-09", "close": 32.37, "volume": 6485.0}, {"date": "2018-07-10", "close": 32.31, "volume": 2038.0}, {"date": "2018-07-11", "close": 32.21, "volume": 3368.0}, {"date": "2018-07-12", "close": 32.41, "volume": 2536.0}, {"date": "2018-07-13", "close": 32.36, "volume": 2648.0}, {"date": "2018-07-16", "close": 32.25, "volume": 131981.0}, {"date": "2018-07-17", "close": 32.33, "volume": 2097.0}, {"date": "2018-07-18", "close": 32.25, "volume": 3552.0}, {"date": "2018-07-19", "close": 32.39, "volume": 2565.0}, {"date": "2018-07-20", "close": 32.11, "volume": 3185.0}, {"date": "2018-07-23", "close": 32.26, "volume": 6453.0}, {"date": "2018-07-24", "close": 32.02, "volume": 13694.0}, {"date": "2018-07-25", "close": 32.29, "volume": 2251.0}, {"date": "2018-07-26", "close": 32.28, "volume": 3934.0}, {"date": "2018-07-27", "close": 32.1, "volume": 1068.0}, {"date": "2018-07-30", "close": 32.14, "volume": 3010.0}, {"date": "2018-07-31", "close": 32.34, "volume": 2289.0}, {"date": "2018-08-01", "close": 32.38, "volume": 2590.0}, {"date": "2018-08-02", "close": 32.38, "volume": 4701.0}, {"date": "2018-08-03", "close": 32.64, "volume": 811.0}, {"date": "2018-08-07", "close": 32.29, "volume": 3507.0}, {"date": "2018-08-08", "close": 32.42, "volume": 4752.0}, {"date": "2018-08-09", "close": 32.53, "volume": 3323.0}, {"date": "2018-08-10", "close": 32.37, "volume": 6874.0}, {"date": "2018-08-13", "close": 32.48, "volume": 5187.0}, {"date": "2018-08-14", "close": 32.66, "volume": 13328.0}, {"date": "2018-08-15", "close": 32.83, "volume": 3192.0}, {"date": "2018-08-16", "close": 32.82, "volume": 7333.0}, {"date": "2018-08-17", "close": 33.2, "volume": 5920.0}, {"date": "2018-08-20", "close": 33.3, "volume": 8875.0}, {"date": "2018-08-21", "close": 33.28, "volume": 2663.0}, {"date": "2018-08-22", "close": 33.24, "volume": 6751.0}, {"date": "2018-08-23", "close": 33.18, "volume": 7023.0}, {"date": "2018-08-24", "close": 33.08, "volume": 4504.0}, {"date": "2018-08-27", "close": 33.09, "volume": 1960.0}, {"date": "2018-08-28", "close": 33.07, "volume": 8751.0}, {"date": "2018-08-29", "close": 33.0, "volume": 2469.0}, {"date": "2018-08-30", "close": 32.94, "volume": 4710.0}, {"date": "2018-08-31", "close": 32.89, "volume": 7228.0}, {"date": "2018-09-04", "close": 32.8, "volume": 3899.0}, {"date": "2018-09-05", "close": 32.85, "volume": 3947.0}, {"date": "2018-09-06", "close": 32.97, "volume": 5641.0}, {"date": "2018-09-07", "close": 32.9, "volume": 9051.0}, {"date": "2018-09-10", "close": 33.1, "volume": 4933.0}, {"date": "2018-09-11", "close": 33.2, "volume": 3324.0}, {"date": "2018-09-12", "close": 33.3, "volume": 4536.0}, {"date": "2018-09-13", "close": 33.41, "volume": 6531.0}, {"date": "2018-09-14", "close": 33.43, "volume": 9120.0}, {"date": "2018-09-17", "close": 33.49, "volume": 5788.0}, {"date": "2018-09-18", "close": 33.23, "volume": 7196.0}, {"date": "2018-09-19", "close": 33.0, "volume": 2836.0}, {"date": "2018-09-20", "close": 32.84, "volume": 11374.0}, {"date": "2018-09-21", "close": 32.99, "volume": 14573.0}, {"date": "2018-09-24", "close": 33.0, "volume": 3961.0}, {"date": "2018-09-25", "close": 32.94, "volume": 3643.0}, {"date": "2018-09-26", "close": 32.57, "volume": 30631.0}, {"date": "2018-09-27", "close": 32.45, "volume": 20409.0}, {"date": "2018-09-28", "close": 32.36, "volume": 1273.0}, {"date": "2018-10-01", "close": 32.23, "volume": 8791.0}, {"date": "2018-10-02", "close": 32.1, "volume": 8359.0}, {"date": "2018-10-03", "close": 31.88, "volume": 3878.0}, {"date": "2018-10-04", "close": 31.65, "volume": 2391.0}, {"date": "2018-10-05", "close": 31.37, "volume": 3808.0}, {"date": "2018-10-09", "close": 31.42, "volume": 8009.0}, {"date": "2018-10-10", "close": 30.95, "volume": 2189.0}, {"date": "2018-10-11", "close": 30.94, "volume": 3031.0}, {"date": "2018-10-12", "close": 30.86, "volume": 11732.0}, {"date": "2018-10-15", "close": 30.93, "volume": 6028.0}, {"date": "2018-10-16", "close": 31.22, "volume": 1265.0}, {"date": "2018-10-17", "close": 31.2, "volume": 4991.0}, {"date": "2018-10-18", "close": 31.09, "volume": 2233.0}, {"date": "2018-10-19", "close": 31.41, "volume": 2637.0}, {"date": "2018-10-22", "close": 31.45, "volume": 6453.0}, {"date": "2018-10-23", "close": 31.33, "volume": 3280.0}, {"date": "2018-10-24", "close": 31.09, "volume": 1100.0}, {"date": "2018-10-25", "close": 31.2, "volume": 1143.0}, {"date": "2018-10-26", "close": 31.17, "volume": 31157.0}, {"date": "2018-10-29", "close": 30.8, "volume": 5241.0}, {"date": "2018-10-30", "close": 31.24, "volume": 2137.0}, {"date": "2018-10-31", "close": 31.25, "volume": 2832.0}, {"date": "2018-11-01", "close": 31.52, "volume": 3350.0}, {"date": "2018-11-02", "close": 30.93, "volume": 6337.0}, {"date": "2018-11-05", "close": 31.31, "volume": 7404.0}, {"date": "2018-11-06", "close": 31.7, "volume": 6427.0}, {"date": "2018-11-07", "close": 31.78, "volume": 3637.0}, {"date": "2018-11-08", "close": 31.81, "volume": 3466.0}, {"date": "2018-11-09", "close": 31.87, "volume": 2922.0}, {"date": "2018-11-12", "close": 31.98, "volume": 2087.0}, {"date": "2018-11-13", "close": 31.93, "volume": 1266.0}, {"date": "2018-11-14", "close": 31.82, "volume": 3133.0}, {"date": "2018-11-15", "close": 31.54, "volume": 3225.0}, {"date": "2018-11-16", "close": 31.62, "volume": 3248.0}, {"date": "2018-11-19", "close": 31.45, "volume": 4662.0}, {"date": "2018-11-20", "close": 31.31, "volume": 3292.0}, {"date": "2018-11-21", "close": 31.51, "volume": 1770.0}, {"date": "2018-11-22", "close": 31.46, "volume": 2483.0}, {"date": "2018-11-23", "close": 31.57, "volume": 1991.0}, {"date": "2018-11-26", "close": 31.46, "volume": 2819.0}, {"date": "2018-11-27", "close": 31.53, "volume": 859.0}, {"date": "2018-11-28", "close": 31.77, "volume": 905.0}, {"date": "2018-11-29", "close": 31.79, "volume": 2865.0}, {"date": "2018-11-30", "close": 31.77, "volume": 1797.0}, {"date": "2018-12-03", "close": 31.68, "volume": 26192.0}, {"date": "2018-12-04", "close": 31.51, "volume": 3578.0}, {"date": "2018-12-05", "close": 31.65, "volume": 608.0}, {"date": "2018-12-06", "close": 31.58, "volume": 1252.0}, {"date": "2018-12-07", "close": 31.83, "volume": 5345.0}, {"date": "2018-12-10", "close": 31.65, "volume": 6012.0}, {"date": "2018-12-11", "close": 31.6, "volume": 3567.0}, {"date": "2018-12-12", "close": 31.28, "volume": 18841.0}, {"date": "2018-12-13", "close": 31.25, "volume": 2093.0}, {"date": "2018-12-14", "close": 31.27, "volume": 2487.0}, {"date": "2018-12-17", "close": 30.5, "volume": 4858.0}, {"date": "2018-12-18", "close": 30.93, "volume": 2393.0}, {"date": "2018-12-19", "close": 30.65, "volume": 7622.0}, {"date": "2018-12-20", "close": 30.24, "volume": 3732.0}, {"date": "2018-12-21", "close": 30.1, "volume": 6347.0}, {"date": "2018-12-24", "close": 29.65, "volume": 6404.0}, {"date": "2018-12-27", "close": 30.07, "volume": 4899.0}, {"date": "2018-12-28", "close": 30.14, "volume": 1737.0}, {"date": "2018-12-31", "close": 30.25, "volume": 2887.0}, {"date": "2019-01-02", "close": 30.13, "volume": 6495.0}, {"date": "2019-01-03", "close": 29.92, "volume": 6187.0}, {"date": "2019-01-04", "close": 30.17, "volume": 3971.0}, {"date": "2019-01-07", "close": 30.48, "volume": 6698.0}, {"date": "2019-01-08", "close": 30.81, "volume": 4711.0}, {"date": "2019-01-09", "close": 31.0, "volume": 4267.0}, {"date": "2019-01-10", "close": 31.18, "volume": 3637.0}, {"date": "2019-01-11", "close": 31.48, "volume": 12993.0}, {"date": "2019-01-14", "close": 31.57, "volume": 9328.0}, {"date": "2019-01-15", "close": 31.64, "volume": 5247.0}, {"date": "2019-01-16", "close": 31.77, "volume": 1906.0}, {"date": "2019-01-17", "close": 31.84, "volume": 4304.0}, {"date": "2019-01-18", "close": 31.94, "volume": 1715.0}, {"date": "2019-01-21", "close": 31.89, "volume": 5478.0}, {"date": "2019-01-22", "close": 31.85, "volume": 6785.0}, {"date": "2019-01-23", "close": 31.96, "volume": 2936.0}, {"date": "2019-01-24", "close": 32.19, "volume": 2143.0}, {"date": "2019-01-25", "close": 32.47, "volume": 2213.0}, {"date": "2019-01-28", "close": 32.64, "volume": 8886.0}, {"date": "2019-01-29", "close": 32.56, "volume": 5036.0}, {"date": "2019-01-30", "close": 32.56, "volume": 7797.0}, {"date": "2019-01-31", "close": 32.6, "volume": 2980.0}, {"date": "2019-02-01", "close": 32.55, "volume": 3526.0}, {"date": "2019-02-04", "close": 32.69, "volume": 5187.0}, {"date": "2019-02-05", "close": 32.99, "volume": 13579.0}, {"date": "2019-02-06", "close": 33.19, "volume": 6113.0}, {"date": "2019-02-07", "close": 33.3, "volume": 2856.0}, {"date": "2019-02-08", "close": 33.27, "volume": 3737.0}, {"date": "2019-02-11", "close": 33.25, "volume": 3909.0}, {"date": "2019-02-12", "close": 33.34, "volume": 3222.0}, {"date": "2019-02-13", "close": 33.3, "volume": 4553.0}, {"date": "2019-02-14", "close": 33.6, "volume": 6547.0}, {"date": "2019-02-15", "close": 33.47, "volume": 2725.0}, {"date": "2019-02-19", "close": 33.49, "volume": 7994.0}, {"date": "2019-02-20", "close": 33.6, "volume": 4157.0}, {"date": "2019-02-21", "close": 33.71, "volume": 7218.0}, {"date": "2019-02-22", "close": 33.67, "volume": 7550.0}, {"date": "2019-02-25", "close": 33.65, "volume": 6481.0}, {"date": "2019-02-26", "close": 33.68, "volume": 4545.0}, {"date": "2019-02-27", "close": 33.63, "volume": 7010.0}, {"date": "2019-02-28", "close": 33.82, "volume": 13730.0}, {"date": "2019-03-01", "close": 33.69, "volume": 4251.0}, {"date": "2019-03-04", "close": 33.77, "volume": 24545.0}, {"date": "2019-03-05", "close": 34.05, "volume": 3548.0}, {"date": "2019-03-06", "close": 34.09, "volume": 2752.0}, {"date": "2019-03-07", "close": 34.15, "volume": 2013.0}, {"date": "2019-03-08", "close": 33.96, "volume": 4045.0}, {"date": "2019-03-11", "close": 34.0, "volume": 9085.0}, {"date": "2019-03-12", "close": 34.01, "volume": 3031.0}, {"date": "2019-03-13", "close": 33.83, "volume": 6892.0}, {"date": "2019-03-14", "close": 33.76, "volume": 4958.0}, {"date": "2019-03-15", "close": 33.87, "volume": 2885.0}, {"date": "2019-03-18", "close": 33.85, "volume": 10399.0}, {"date": "2019-03-19", "close": 33.92, "volume": 2293.0}, {"date": "2019-03-20", "close": 33.97, "volume": 3993.0}, {"date": "2019-03-21", "close": 34.38, "volume": 1006.0}, {"date": "2019-03-22", "close": 34.41, "volume": 2194.0}, {"date": "2019-03-25", "close": 34.6, "volume": 6159.0}, {"date": "2019-03-26", "close": 34.55, "volume": 4253.0}, {"date": "2019-03-27", "close": 34.7, "volume": 5370.0}, {"date": "2019-03-28", "close": 34.86, "volume": 5810.0}, {"date": "2019-03-29", "close": 34.77, "volume": 2430.0}, {"date": "2019-04-01", "close": 34.65, "volume": 20553.0}, {"date": "2019-04-02", "close": 34.51, "volume": 4134.0}, {"date": "2019-04-03", "close": 34.58, "volume": 3927.0}, {"date": "2019-04-04", "close": 34.49, "volume": 6449.0}, {"date": "2019-04-05", "close": 34.4, "volume": 7205.0}, {"date": "2019-04-08", "close": 34.33, "volume": 8547.0}, {"date": "2019-04-09", "close": 34.33, "volume": 4389.0}, {"date": "2019-04-10", "close": 34.61, "volume": 3173.0}, {"date": "2019-04-11", "close": 34.51, "volume": 3780.0}, {"date": "2019-04-12", "close": 34.6, "volume": 9342.0}, {"date": "2019-04-15", "close": 34.44, "volume": 6490.0}, {"date": "2019-04-16", "close": 33.93, "volume": 13965.0}, {"date": "2019-04-17", "close": 33.66, "volume": 12726.0}, {"date": "2019-04-18", "close": 33.87, "volume": 2411.0}, {"date": "2019-04-22", "close": 33.64, "volume": 12413.0}, {"date": "2019-04-23", "close": 33.66, "volume": 7920.0}, {"date": "2019-04-24", "close": 33.7, "volume": 6574.0}, {"date": "2019-04-25", "close": 33.63, "volume": 3269.0}, {"date": "2019-04-26", "close": 33.79, "volume": 3399.0}, {"date": "2019-04-29", "close": 33.75, "volume": 8424.0}, {"date": "2019-04-30", "close": 33.57, "volume": 4058.0}, {"date": "2019-05-01", "close": 33.52, "volume": 16924.0}, {"date": "2019-05-02", "close": 33.4, "volume": 5188.0}, {"date": "2019-05-03", "close": 33.47, "volume": 2777.0}, {"date": "2019-05-06", "close": 33.6, "volume": 3208.0}, {"date": "2019-05-07", "close": 33.61, "volume": 7142.0}, {"date": "2019-05-08", "close": 33.58, "volume": 12511.0}, {"date": "2019-05-09", "close": 33.49, "volume": 4998.0}, {"date": "2019-05-10", "close": 33.74, "volume": 3545.0}, {"date": "2019-05-13", "close": 33.95, "volume": 4287.0}, {"date": "2019-05-14", "close": 34.0, "volume": 6266.0}, {"date": "2019-05-15", "close": 33.99, "volume": 823.0}, {"date": "2019-05-16", "close": 34.27, "volume": 2618.0}, {"date": "2019-05-17", "close": 34.14, "volume": 3972.0}, {"date": "2019-05-21", "close": 34.21, "volume": 3430.0}, {"date": "2019-05-22", "close": 34.29, "volume": 3522.0}, {"date": "2019-05-23", "close": 34.43, "volume": 3880.0}, {"date": "2019-05-24", "close": 34.45, "volume": 2325.0}, {"date": "2019-05-27", "close": 34.6, "volume": 4248.0}, {"date": "2019-05-28", "close": 34.2, "volume": 7144.0}, {"date": "2019-05-29", "close": 33.92, "volume": 10999.0}, {"date": "2019-05-30", "close": 33.81, "volume": 3624.0}, {"date": "2019-05-31", "close": 33.77, "volume": 2294.0}, {"date": "2019-06-03", "close": 33.86, "volume": 7230.0}, {"date": "2019-06-04", "close": 33.8, "volume": 4550.0}, {"date": "2019-06-05", "close": 34.15, "volume": 2759.0}, {"date": "2019-06-06", "close": 34.32, "volume": 2760.0}, {"date": "2019-06-07", "close": 34.57, "volume": 7917.0}, {"date": "2019-06-10", "close": 34.65, "volume": 4582.0}, {"date": "2019-06-11", "close": 34.36, "volume": 3250.0}, {"date": "2019-06-12", "close": 34.45, "volume": 1820.0}, {"date": "2019-06-13", "close": 34.59, "volume": 4701.0}, {"date": "2019-06-14", "close": 34.62, "volume": 2155.0}, {"date": "2019-06-17", "close": 34.72, "volume": 7543.0}, {"date": "2019-06-18", "close": 34.99, "volume": 1328.0}, {"date": "2019-06-19", "close": 34.95, "volume": 2026.0}, {"date": "2019-06-20", "close": 34.76, "volume": 5805.0}, {"date": "2019-06-21", "close": 34.8, "volume": 4648.0}, {"date": "2019-06-24", "close": 34.81, "volume": 4604.0}, {"date": "2019-06-25", "close": 34.8, "volume": 4923.0}, {"date": "2019-06-26", "close": 34.1, "volume": 10928.0}, {"date": "2019-06-27", "close": 34.17, "volume": 2681.0}, {"date": "2019-06-28", "close": 34.25, "volume": 2267.0}, {"date": "2019-07-02", "close": 34.46, "volume": 7027.0}, {"date": "2019-07-03", "close": 34.85, "volume": 6102.0}, {"date": "2019-07-04", "close": 34.8, "volume": 1150.0}, {"date": "2019-07-05", "close": 34.72, "volume": 4488.0}, {"date": "2019-07-08", "close": 34.76, "volume": 3807.0}, {"date": "2019-07-09", "close": 34.81, "volume": 4008.0}, {"date": "2019-07-10", "close": 34.88, "volume": 4409.0}, {"date": "2019-07-11", "close": 34.7, "volume": 4630.0}, {"date": "2019-07-12", "close": 34.69, "volume": 1562.0}, {"date": "2019-07-15", "close": 34.59, "volume": 5105.0}, {"date": "2019-07-16", "close": 34.5, "volume": 3576.0}, {"date": "2019-07-17", "close": 34.52, "volume": 5411.0}, {"date": "2019-07-18", "close": 34.59, "volume": 2580.0}, {"date": "2019-07-19", "close": 34.51, "volume": 4079.0}, {"date": "2019-07-22", "close": 34.56, "volume": 6394.0}, {"date": "2019-07-23", "close": 34.8, "volume": 4642.0}, {"date": "2019-07-24", "close": 34.98, "volume": 6141.0}, {"date": "2019-07-25", "close": 34.9, "volume": 5115.0}, {"date": "2019-07-26", "close": 35.0, "volume": 6054.0}, {"date": "2019-07-29", "close": 35.05, "volume": 2257.0}, {"date": "2019-07-30", "close": 34.77, "volume": 7629.0}, {"date": "2019-07-31", "close": 34.62, "volume": 5689.0}, {"date": "2019-08-01", "close": 34.91, "volume": 1578.0}, {"date": "2019-08-02", "close": 34.8, "volume": 3071.0}, {"date": "2019-08-06", "close": 34.64, "volume": 6243.0}, {"date": "2019-08-07", "close": 35.06, "volume": 4404.0}, {"date": "2019-08-08", "close": 35.11, "volume": 4004.0}, {"date": "2019-08-09", "close": 34.97, "volume": 1427.0}, {"date": "2019-08-12", "close": 34.94, "volume": 6241.0}, {"date": "2019-08-13", "close": 35.12, "volume": 8015.0}, {"date": "2019-08-14", "close": 34.9, "volume": 4424.0}, {"date": "2019-08-15", "close": 35.03, "volume": 4450.0}, {"date": "2019-08-16", "close": 35.14, "volume": 2242.0}, {"date": "2019-08-19", "close": 35.35, "volume": 3204.0}, {"date": "2019-08-20", "close": 35.48, "volume": 3641.0}, {"date": "2019-08-21", "close": 35.42, "volume": 3311.0}, {"date": "2019-08-22", "close": 35.31, "volume": 949.0}, {"date": "2019-08-23", "close": 34.87, "volume": 2435.0}, {"date": "2019-08-26", "close": 34.91, "volume": 4297.0}, {"date": "2019-08-27", "close": 35.23, "volume": 8217.0}, {"date": "2019-08-28", "close": 35.38, "volume": 1605.0}, {"date": "2019-08-29", "close": 35.38, "volume": 3266.0}, {"date": "2019-08-30", "close": 35.51, "volume": 3698.0}, {"date": "2019-09-03", "close": 35.59, "volume": 10176.0}, {"date": "2019-09-04", "close": 35.78, "volume": 3498.0}, {"date": "2019-09-05", "close": 35.52, "volume": 9593.0}, {"date": "2019-09-06", "close": 35.42, "volume": 14873.0}, {"date": "2019-09-09", "close": 35.24, "volume": 10113.0}, {"date": "2019-09-10", "close": 35.1, "volume": 9491.0}, {"date": "2019-09-11", "close": 35.12, "volume": 7988.0}, {"date": "2019-09-12", "close": 35.09, "volume": 1897.0}, {"date": "2019-09-13", "close": 35.12, "volume": 4381.0}, {"date": "2019-09-16", "close": 35.51, "volume": 7928.0}, {"date": "2019-09-17", "close": 35.83, "volume": 7150.0}, {"date": "2019-09-18", "close": 35.93, "volume": 2359.0}, {"date": "2019-09-19", "close": 36.05, "volume": 6934.0}, {"date": "2019-09-20", "close": 36.35, "volume": 11869.0}, {"date": "2019-09-23", "close": 36.29, "volume": 7607.0}, {"date": "2019-09-24", "close": 36.37, "volume": 5716.0}, {"date": "2019-09-25", "close": 36.5, "volume": 2894.0}, {"date": "2019-09-26", "close": 36.66, "volume": 2868.0}, {"date": "2019-09-27", "close": 36.44, "volume": 7446.0}, {"date": "2019-09-30", "close": 36.4, "volume": 6248.0}, {"date": "2019-10-01", "close": 35.99, "volume": 9952.0}, {"date": "2019-10-02", "close": 35.85, "volume": 6625.0}, {"date": "2019-10-03", "close": 36.31, "volume": 4830.0}, {"date": "2019-10-04", "close": 36.56, "volume": 6181.0}, {"date": "2019-10-07", "close": 36.81, "volume": 7961.0}, {"date": "2019-10-08", "close": 36.87, "volume": 7416.0}, {"date": "2019-10-09", "close": 36.94, "volume": 3306.0}, {"date": "2019-10-10", "close": 36.81, "volume": 3868.0}, {"date": "2019-10-11", "close": 36.44, "volume": 8395.0}, {"date": "2019-10-15", "close": 36.5, "volume": 30160.0}, {"date": "2019-10-16", "close": 36.49, "volume": 4058.0}, {"date": "2019-10-17", "close": 36.44, "volume": 5472.0}, {"date": "2019-10-18", "close": 36.31, "volume": 4925.0}, {"date": "2019-10-21", "close": 36.3, "volume": 1723.0}, {"date": "2019-10-22", "close": 36.28, "volume": 5938.0}, {"date": "2019-10-23", "close": 35.89, "volume": 3593.0}, {"date": "2019-10-24", "close": 35.77, "volume": 4384.0}, {"date": "2019-10-25", "close": 35.7, "volume": 2139.0}, {"date": "2019-10-28", "close": 35.59, "volume": 7736.0}, {"date": "2019-10-29", "close": 35.32, "volume": 8610.0}, {"date": "2019-10-30", "close": 35.45, "volume": 5161.0}, {"date": "2019-10-31", "close": 35.56, "volume": 5210.0}, {"date": "2019-11-01", "close": 35.75, "volume": 7373.0}, {"date": "2019-11-04", "close": 35.49, "volume": 8997.0}, {"date": "2019-11-05", "close": 35.28, "volume": 11977.0}, {"date": "2019-11-06", "close": 35.58, "volume": 6042.0}, {"date": "2019-11-07", "close": 35.5, "volume": 10580.0}, {"date": "2019-11-08", "close": 35.36, "volume": 4876.0}, {"date": "2019-11-11", "close": 35.36, "volume": 9964.0}, {"date": "2019-11-12", "close": 35.35, "volume": 3244.0}, {"date": "2019-11-13", "close": 35.42, "volume": 3855.0}, {"date": "2019-11-14", "close": 35.72, "volume": 7508.0}, {"date": "2019-11-15", "close": 35.94, "volume": 2926.0}, {"date": "2019-11-18", "close": 36.16, "volume": 6928.0}, {"date": "2019-11-19", "close": 35.92, "volume": 4485.0}, {"date": "2019-11-20", "close": 35.93, "volume": 2756.0}, {"date": "2019-11-21", "close": 35.78, "volume": 15633.0}, {"date": "2019-11-22", "close": 35.91, "volume": 1139.0}, {"date": "2019-11-25", "close": 36.09, "volume": 25094.0}, {"date": "2019-11-26", "close": 36.06, "volume": 6373.0}, {"date": "2019-11-27", "close": 36.3, "volume": 5996.0}, {"date": "2019-11-28", "close": 36.37, "volume": 2976.0}, {"date": "2019-11-29", "close": 36.22, "volume": 7488.0}, {"date": "2019-12-02", "close": 36.09, "volume": 5691.0}, {"date": "2019-12-03", "close": 36.05, "volume": 8518.0}, {"date": "2019-12-04", "close": 35.92, "volume": 5967.0}, {"date": "2019-12-05", "close": 36.26, "volume": 3337.0}, {"date": "2019-12-06", "close": 36.27, "volume": 11552.0}, {"date": "2019-12-09", "close": 36.24, "volume": 6014.0}, {"date": "2019-12-10", "close": 36.5, "volume": 11236.0}, {"date": "2019-12-11", "close": 35.65, "volume": 3552.0}, {"date": "2019-12-12", "close": 35.02, "volume": 19178.0}, {"date": "2019-12-13", "close": 34.93, "volume": 8242.0}, {"date": "2019-12-16", "close": 35.07, "volume": 12853.0}, {"date": "2019-12-17", "close": 35.1, "volume": 7896.0}, {"date": "2019-12-18", "close": 35.28, "volume": 4350.0}, {"date": "2019-12-19", "close": 35.5, "volume": 5497.0}, {"date": "2019-12-20", "close": 35.76, "volume": 28484.0}, {"date": "2019-12-23", "close": 35.56, "volume": 10023.0}, {"date": "2019-12-24", "close": 35.72, "volume": 2324.0}, {"date": "2019-12-27", "close": 35.82, "volume": 14809.0}, {"date": "2019-12-30", "close": 34.97, "volume": 17304.0}, {"date": "2019-12-31", "close": 34.81, "volume": 8063.0}, {"date": "2020-01-02", "close": 34.29, "volume": 18667.0}, {"date": "2020-01-03", "close": 34.72, "volume": 10896.0}, {"date": "2020-01-06", "close": 34.56, "volume": 12123.0}, {"date": "2020-01-07", "close": 34.73, "volume": 12668.0}, {"date": "2020-01-08", "close": 34.76, "volume": 11078.0}, {"date": "2020-01-09", "close": 34.9, "volume": 16643.0}, {"date": "2020-01-10", "close": 35.11, "volume": 7621.0}, {"date": "2020-01-13", "close": 35.26, "volume": 18481.0}, {"date": "2020-01-14", "close": 35.27, "volume": 17121.0}, {"date": "2020-01-15", "close": 35.85, "volume": 10241.0}, {"date": "2020-01-16", "close": 36.25, "volume": 8929.0}, {"date": "2020-01-17", "close": 36.31, "volume": 22966.0}, {"date": "2020-01-20", "close": 36.24, "volume": 18600.0}, {"date": "2020-01-21", "close": 36.45, "volume": 8633.0}, {"date": "2020-01-22", "close": 36.685, "volume": 20429.0}, {"date": "2020-01-23", "close": 36.75, "volume": 12489.0}, {"date": "2020-01-24", "close": 36.6, "volume": 10355.0}, {"date": "2020-01-27", "close": 36.67, "volume": 8287.0}, {"date": "2020-01-28", "close": 36.55, "volume": 8874.0}, {"date": "2020-01-29", "close": 36.61, "volume": 7306.0}, {"date": "2020-01-30", "close": 36.59, "volume": 7503.0}, {"date": "2020-01-31", "close": 36.29, "volume": 20913.0}, {"date": "2020-02-03", "close": 36.61, "volume": 5410.0}, {"date": "2020-02-04", "close": 36.52, "volume": 24452.0}, {"date": "2020-02-05", "close": 36.7, "volume": 14167.0}, {"date": "2020-02-06", "close": 37.14, "volume": 11236.0}, {"date": "2020-02-07", "close": 37.25, "volume": 10487.0}, {"date": "2020-02-10", "close": 37.33, "volume": 7402.0}, {"date": "2020-02-11", "close": 37.24, "volume": 15853.0}, {"date": "2020-02-12", "close": 37.4, "volume": 7533.0}, {"date": "2020-02-13", "close": 37.55, "volume": 13855.0}, {"date": "2020-02-14", "close": 37.79, "volume": 4274.0}, {"date": "2020-02-18", "close": 37.99, "volume": 28835.0}, {"date": "2020-02-19", "close": 37.92, "volume": 13177.0}, {"date": "2020-02-20", "close": 38.18, "volume": 16836.0}, {"date": "2020-02-21", "close": 37.99, "volume": 8785.0}, {"date": "2020-02-24", "close": 37.54, "volume": 31837.0}, {"date": "2020-02-25", "close": 37.15, "volume": 25015.0}, {"date": "2020-02-26", "close": 36.94, "volume": 24867.0}, {"date": "2020-02-27", "close": 36.45, "volume": 21486.0}, {"date": "2020-02-28", "close": 34.95, "volume": 38059.0}, {"date": "2020-03-02", "close": 35.87, "volume": 30648.0}, {"date": "2020-03-03", "close": 35.95, "volume": 26725.0}, {"date": "2020-03-04", "close": 37.09, "volume": 10786.0}, {"date": "2020-03-05", "close": 37.0, "volume": 24071.0}, {"date": "2020-03-06", "close": 36.42, "volume": 17353.0}, {"date": "2020-03-09", "close": 34.15, "volume": 63371.0}, {"date": "2020-03-10", "close": 34.36, "volume": 67662.0}, {"date": "2020-03-11", "close": 32.7, "volume": 32853.0}, {"date": "2020-03-12", "close": 29.75, "volume": 50843.0}, {"date": "2020-03-13", "close": 30.655, "volume": 37155.0}, {"date": "2020-03-16", "close": 26.95, "volume": 97243.0}, {"date": "2020-03-17", "close": 26.65, "volume": 23948.0}, {"date": "2020-03-18", "close": 23.0, "volume": 103009.0}, {"date": "2020-03-19", "close": 22.94, "volume": 64354.0}, {"date": "2020-03-20", "close": 23.11, "volume": 54011.0}, {"date": "2020-03-23", "close": 19.78, "volume": 129220.0}, {"date": "2020-03-24", "close": 21.72, "volume": 126047.0}, {"date": "2020-03-25", "close": 23.99, "volume": 93504.0}, {"date": "2020-03-26", "close": 24.4, "volume": 66241.0}, {"date": "2020-03-27", "close": 24.43, "volume": 44562.0}, {"date": "2020-03-30", "close": 24.41, "volume": 33046.0}, {"date": "2020-03-31", "close": 24.65, "volume": 193287.0}, {"date": "2020-04-01", "close": 23.44, "volume": 29754.0}, {"date": "2020-04-02", "close": 23.63, "volume": 17056.0}, {"date": "2020-04-03", "close": 23.35, "volume": 48942.0}, {"date": "2020-04-06", "close": 24.24, "volume": 35185.0}, {"date": "2020-04-07", "close": 24.87, "volume": 27791.0}, {"date": "2020-04-08", "close": 26.43, "volume": 25751.0}, {"date": "2020-04-09", "close": 27.0, "volume": 56627.0}, {"date": "2020-04-13", "close": 25.94, "volume": 29522.0}, {"date": "2020-04-14", "close": 26.27, "volume": 15862.0}, {"date": "2020-04-15", "close": 25.79, "volume": 19269.0}, {"date": "2020-04-16", "close": 25.49, "volume": 16723.0}, {"date": "2020-04-17", "close": 26.2, "volume": 24889.0}, {"date": "2020-04-20", "close": 26.38, "volume": 24583.0}, {"date": "2020-04-21", "close": 25.15, "volume": 13950.0}, {"date": "2020-04-22", "close": 25.06, "volume": 12465.0}, {"date": "2020-04-23", "close": 24.72, "volume": 35958.0}, {"date": "2020-04-24", "close": 25.05, "volume": 20008.0}, {"date": "2020-04-27", "close": 26.3, "volume": 26381.0}, {"date": "2020-04-28", "close": 26.49, "volume": 27352.0}, {"date": "2020-04-29", "close": 26.81, "volume": 36186.0}, {"date": "2020-04-30", "close": 26.26, "volume": 18178.0}, {"date": "2020-05-01", "close": 25.5, "volume": 17497.0}, {"date": "2020-05-04", "close": 25.06, "volume": 27708.0}, {"date": "2020-05-05", "close": 25.31, "volume": 21938.0}, {"date": "2020-05-06", "close": 25.12, "volume": 10617.0}, {"date": "2020-05-07", "close": 25.15, "volume": 9448.0}, {"date": "2020-05-08", "close": 25.48, "volume": 8741.0}, {"date": "2020-05-11", "close": 25.12, "volume": 13023.0}, {"date": "2020-05-12", "close": 24.25, "volume": 32597.0}, {"date": "2020-05-13", "close": 23.75, "volume": 22585.0}, {"date": "2020-05-14", "close": 24.05, "volume": 23160.0}, {"date": "2020-05-15", "close": 24.18, "volume": 7676.0}, {"date": "2020-05-19", "close": 24.95, "volume": 16882.0}, {"date": "2020-05-20", "close": 25.0, "volume": 36389.0}, {"date": "2020-05-21", "close": 25.15, "volume": 17514.0}, {"date": "2020-05-22", "close": 25.07, "volume": 10835.0}, {"date": "2020-05-25", "close": 25.64, "volume": 27667.0}, {"date": "2020-05-26", "close": 26.11, "volume": 9969.0}, {"date": "2020-05-27", "close": 25.84, "volume": 16748.0}, {"date": "2020-05-28", "close": 25.7, "volume": 10909.0}, {"date": "2020-05-29", "close": 25.345, "volume": 19268.0}, {"date": "2020-06-01", "close": 25.37, "volume": 19371.0}, {"date": "2020-06-02", "close": 25.31, "volume": 36648.0}, {"date": "2020-06-03", "close": 26.31, "volume": 38052.0}, {"date": "2020-06-04", "close": 26.62, "volume": 18931.0}, {"date": "2020-06-05", "close": 27.67, "volume": 22573.0}, {"date": "2020-06-08", "close": 28.45, "volume": 25465.0}, {"date": "2020-06-09", "close": 27.79, "volume": 27245.0}, {"date": "2020-06-10", "close": 27.33, "volume": 19641.0}, {"date": "2020-06-11", "close": 26.2, "volume": 30136.0}, {"date": "2020-06-12", "close": 26.97, "volume": 17593.0}, {"date": "2020-06-15", "close": 27.33, "volume": 62157.0}, {"date": "2020-06-16", "close": 27.67, "volume": 25511.0}, {"date": "2020-06-17", "close": 27.28, "volume": 18400.0}, {"date": "2020-06-18", "close": 27.1, "volume": 9596.0}, {"date": "2020-06-19", "close": 26.67, "volume": 13311.0}, {"date": "2020-06-22", "close": 26.59, "volume": 11074.0}, {"date": "2020-06-23", "close": 26.65, "volume": 11268.0}, {"date": "2020-06-24", "close": 26.18, "volume": 18866.0}, {"date": "2020-06-25", "close": 26.3, "volume": 10395.0}, {"date": "2020-06-26", "close": 25.86, "volume": 19870.0}, {"date": "2020-06-29", "close": 26.0, "volume": 9360.0}, {"date": "2020-06-30", "close": 26.38, "volume": 8807.0}, {"date": "2020-07-02", "close": 26.92, "volume": 14242.0}, {"date": "2020-07-03", "close": 26.62, "volume": 4886.0}, {"date": "2020-07-06", "close": 26.65, "volume": 14216.0}, {"date": "2020-07-07", "close": 26.39, "volume": 8438.0}, {"date": "2020-07-08", "close": 26.27, "volume": 11837.0}, {"date": "2020-07-09", "close": 25.98, "volume": 10610.0}, {"date": "2020-07-10", "close": 26.0, "volume": 5434.0}, {"date": "2020-07-13", "close": 26.18, "volume": 35744.0}, {"date": "2020-07-14", "close": 26.0, "volume": 14959.0}, {"date": "2020-07-15", "close": 26.86, "volume": 10191.0}, {"date": "2020-07-16", "close": 26.67, "volume": 13921.0}, {"date": "2020-07-17", "close": 26.66, "volume": 7647.0}, {"date": "2020-07-20", "close": 26.59, "volume": 17616.0}, {"date": "2020-07-21", "close": 26.31, "volume": 19345.0}, {"date": "2020-07-22", "close": 26.65, "volume": 14092.0}, {"date": "2020-07-23", "close": 26.53, "volume": 13974.0}, {"date": "2020-07-24", "close": 26.5, "volume": 8012.0}, {"date": "2020-07-27", "close": 26.51, "volume": 5722.0}, {"date": "2020-07-28", "close": 26.88, "volume": 7312.0}, {"date": "2020-07-29", "close": 27.06, "volume": 10962.0}, {"date": "2020-07-30", "close": 27.2, "volume": 11383.0}, {"date": "2020-07-31", "close": 26.88, "volume": 16107.0}, {"date": "2020-08-04", "close": 26.73, "volume": 19789.0}, {"date": "2020-08-05", "close": 26.87, "volume": 7374.0}, {"date": "2020-08-06", "close": 27.13, "volume": 8915.0}, {"date": "2020-08-07", "close": 27.04, "volume": 10884.0}, {"date": "2020-08-10", "close": 27.33, "volume": 23661.0}, {"date": "2020-08-11", "close": 27.54, "volume": 17853.0}, {"date": "2020-08-12", "close": 27.42, "volume": 20316.0}, {"date": "2020-08-13", "close": 27.16, "volume": 18701.0}, {"date": "2020-08-14", "close": 26.9, "volume": 16950.0}, {"date": "2020-08-17", "close": 26.98, "volume": 11000.0}, {"date": "2020-08-18", "close": 26.94, "volume": 7508.0}, {"date": "2020-08-19", "close": 26.93, "volume": 21610.0}, {"date": "2020-08-20", "close": 27.36, "volume": 18574.0}, {"date": "2020-08-21", "close": 27.21, "volume": 4213.0}, {"date": "2020-08-24", "close": 27.32, "volume": 6243.0}, {"date": "2020-08-25", "close": 27.2, "volume": 11620.0}, {"date": "2020-08-26", "close": 27.17, "volume": 7839.0}, {"date": "2020-08-27", "close": 27.22, "volume": 14364.0}, {"date": "2020-08-28", "close": 27.31, "volume": 9921.0}, {"date": "2020-08-31", "close": 26.65, "volume": 26834.0}, {"date": "2020-09-01", "close": 26.74, "volume": 12520.0}, {"date": "2020-09-02", "close": 27.05, "volume": 13176.0}, {"date": "2020-09-03", "close": 26.84, "volume": 14762.0}, {"date": "2020-09-04", "close": 26.65, "volume": 16669.0}, {"date": "2020-09-08", "close": 26.87, "volume": 5691.0}, {"date": "2020-09-09", "close": 26.87, "volume": 6041.0}, {"date": "2020-09-10", "close": 26.62, "volume": 10324.0}, {"date": "2020-09-11", "close": 26.55, "volume": 12050.0}, {"date": "2020-09-14", "close": 26.9, "volume": 8345.0}, {"date": "2020-09-15", "close": 27.37, "volume": 13183.0}, {"date": "2020-09-16", "close": 27.45, "volume": 19903.0}, {"date": "2020-09-17", "close": 27.27, "volume": 23933.0}, {"date": "2020-09-18", "close": 26.97, "volume": 10996.0}, {"date": "2020-09-21", "close": 26.45, "volume": 19556.0}, {"date": "2020-09-22", "close": 26.45, "volume": 8100.0}, {"date": "2020-09-23", "close": 25.9, "volume": 24510.0}, {"date": "2020-09-24", "close": 26.09, "volume": 5769.0}, {"date": "2020-09-25", "close": 26.38, "volume": 6506.0}, {"date": "2020-09-28", "close": 26.71, "volume": 7508.0}, {"date": "2020-09-29", "close": 26.52, "volume": 5123.0}, {"date": "2020-09-30", "close": 26.61, "volume": 8161.0}, {"date": "2020-10-01", "close": 26.92, "volume": 2735.0}, {"date": "2020-10-02", "close": 26.91, "volume": 11283.0}, {"date": "2020-10-05", "close": 26.87, "volume": 8574.0}, {"date": "2020-10-06", "close": 26.99, "volume": 10780.0}, {"date": "2020-10-07", "close": 26.9, "volume": 5823.0}, {"date": "2020-10-08", "close": 27.21, "volume": 9229.0}, {"date": "2020-10-09", "close": 27.14, "volume": 4340.0}, {"date": "2020-10-13", "close": 26.98, "volume": 11356.0}, {"date": "2020-10-14", "close": 26.65, "volume": 37797.0}, {"date": "2020-10-15", "close": 26.8, "volume": 5191.0}, {"date": "2020-10-16", "close": 26.59, "volume": 12222.0}, {"date": "2020-10-19", "close": 26.43, "volume": 14747.0}, {"date": "2020-10-20", "close": 26.45, "volume": 5276.0}, {"date": "2020-10-21", "close": 26.59, "volume": 22857.0}, {"date": "2020-10-22", "close": 26.51, "volume": 6743.0}, {"date": "2020-10-23", "close": 26.57, "volume": 2313.0}, {"date": "2020-10-26", "close": 26.04, "volume": 26753.0}, {"date": "2020-10-27", "close": 26.12, "volume": 5540.0}, {"date": "2020-10-28", "close": 25.67, "volume": 9564.0}, {"date": "2020-10-29", "close": 26.25, "volume": 6249.0}, {"date": "2020-10-30", "close": 26.0, "volume": 10373.0}, {"date": "2020-11-02", "close": 26.25, "volume": 6968.0}, {"date": "2020-11-03", "close": 26.6, "volume": 5031.0}, {"date": "2020-11-04", "close": 26.92, "volume": 27795.0}, {"date": "2020-11-05", "close": 26.99, "volume": 18760.0}, {"date": "2020-11-06", "close": 27.07, "volume": 12115.0}, {"date": "2020-11-09", "close": 28.94, "volume": 40922.0}, {"date": "2020-11-10", "close": 29.35, "volume": 16292.0}, {"date": "2020-11-11", "close": 29.83, "volume": 10754.0}, {"date": "2020-11-12", "close": 29.29, "volume": 7583.0}, {"date": "2020-11-13", "close": 29.59, "volume": 28845.0}, {"date": "2020-11-16", "close": 30.32, "volume": 22072.0}, {"date": "2020-11-17", "close": 30.58, "volume": 18103.0}, {"date": "2020-11-18", "close": 30.19, "volume": 19092.0}, {"date": "2020-11-19", "close": 30.14, "volume": 10084.0}, {"date": "2020-11-20", "close": 30.39, "volume": 15687.0}, {"date": "2020-11-23", "close": 30.54, "volume": 25284.0}, {"date": "2020-11-24", "close": 30.68, "volume": 22313.0}, {"date": "2020-11-25", "close": 30.64, "volume": 24680.0}, {"date": "2020-11-26", "close": 30.86, "volume": 13687.0}, {"date": "2020-11-27", "close": 30.96, "volume": 14438.0}, {"date": "2020-11-30", "close": 30.52, "volume": 15188.0}, {"date": "2020-12-01", "close": 30.67, "volume": 23652.0}, {"date": "2020-12-02", "close": 30.35, "volume": 13619.0}, {"date": "2020-12-03", "close": 30.53, "volume": 6696.0}, {"date": "2020-12-04", "close": 30.49, "volume": 21664.0}, {"date": "2020-12-07", "close": 30.42, "volume": 12181.0}, {"date": "2020-12-08", "close": 30.27, "volume": 12921.0}, {"date": "2020-12-09", "close": 29.9, "volume": 24453.0}, {"date": "2020-12-10", "close": 30.02, "volume": 8615.0}, {"date": "2020-12-11", "close": 29.92, "volume": 7973.0}, {"date": "2020-12-14", "close": 30.1, "volume": 15400.0}, {"date": "2020-12-15", "close": 30.6, "volume": 12702.0}, {"date": "2020-12-16", "close": 30.49, "volume": 22578.0}, {"date": "2020-12-17", "close": 30.29, "volume": 17627.0}, {"date": "2020-12-18", "close": 29.83, "volume": 21995.0}, {"date": "2020-12-21", "close": 29.41, "volume": 31365.0}, {"date": "2020-12-22", "close": 29.53, "volume": 29862.0}, {"date": "2020-12-23", "close": 29.52, "volume": 10089.0}, {"date": "2020-12-24", "close": 29.63, "volume": 6452.0}, {"date": "2020-12-29", "close": 29.67, "volume": 21949.0}, {"date": "2020-12-30", "close": 29.39, "volume": 12804.0}, {"date": "2020-12-31", "close": 29.38, "volume": 22619.0}, {"date": "2021-01-04", "close": 28.88, "volume": 42793.0}, {"date": "2021-01-05", "close": 29.14, "volume": 17810.0}, {"date": "2021-01-06", "close": 29.285, "volume": 36487.0}, {"date": "2021-01-07", "close": 29.34, "volume": 46691.0}, {"date": "2021-01-08", "close": 29.6, "volume": 23295.0}, {"date": "2021-01-11", "close": 29.27, "volume": 22456.0}, {"date": "2021-01-12", "close": 29.11, "volume": 33812.0}, {"date": "2021-01-13", "close": 29.2, "volume": 13244.0}, {"date": "2021-01-14", "close": 29.42, "volume": 15846.0}, {"date": "2021-01-15", "close": 29.52, "volume": 10863.0}, {"date": "2021-01-18", "close": 29.68, "volume": 13854.0}, {"date": "2021-01-19", "close": 29.86, "volume": 14702.0}, {"date": "2021-01-20", "close": 30.26, "volume": 14773.0}, {"date": "2021-01-21", "close": 30.13, "volume": 18291.0}, {"date": "2021-01-22", "close": 29.93, "volume": 143812.0}, {"date": "2021-01-25", "close": 29.78, "volume": 7703.0}, {"date": "2021-01-26", "close": 29.79, "volume": 36182.0}, {"date": "2021-01-27", "close": 29.39, "volume": 17137.0}, {"date": "2021-01-28", "close": 29.66, "volume": 7502.0}, {"date": "2021-01-29", "close": 29.3, "volume": 19850.0}, {"date": "2021-02-01", "close": 29.74, "volume": 10931.0}, {"date": "2021-02-02", "close": 30.0, "volume": 20899.0}, {"date": "2021-02-03", "close": 29.78, "volume": 11107.0}, {"date": "2021-02-04", "close": 30.08, "volume": 7143.0}, {"date": "2021-02-05", "close": 30.14, "volume": 7497.0}, {"date": "2021-02-08", "close": 30.26, "volume": 20981.0}, {"date": "2021-02-09", "close": 30.22, "volume": 28978.0}, {"date": "2021-02-10", "close": 30.42, "volume": 18692.0}, {"date": "2021-02-11", "close": 30.5, "volume": 11343.0}, {"date": "2021-02-12", "close": 30.49, "volume": 12372.0}, {"date": "2021-02-16", "close": 30.48, "volume": 17805.0}, {"date": "2021-02-17", "close": 30.5, "volume": 10139.0}, {"date": "2021-02-18", "close": 30.29, "volume": 12425.0}, {"date": "2021-02-19", "close": 30.39, "volume": 15000.0}, {"date": "2021-02-22", "close": 30.54, "volume": 15356.0}, {"date": "2021-02-23", "close": 30.68, "volume": 20960.0}, {"date": "2021-02-24", "close": 31.35, "volume": 17644.0}, {"date": "2021-02-25", "close": 31.03, "volume": 14436.0}, {"date": "2021-02-26", "close": 31.08, "volume": 19984.0}, {"date": "2021-03-01", "close": 31.56, "volume": 40471.0}, {"date": "2021-03-02", "close": 31.68, "volume": 18352.0}, {"date": "2021-03-03", "close": 31.94, "volume": 18747.0}, {"date": "2021-03-04", "close": 31.58, "volume": 23310.0}, {"date": "2021-03-05", "close": 31.58, "volume": 18171.0}, {"date": "2021-03-08", "close": 32.28, "volume": 17279.0}, {"date": "2021-03-09", "close": 32.2, "volume": 39387.0}, {"date": "2021-03-10", "close": 32.17, "volume": 13818.0}, {"date": "2021-03-11", "close": 32.12, "volume": 17587.0}, {"date": "2021-03-12", "close": 32.26, "volume": 9871.0}, {"date": "2021-03-15", "close": 32.54, "volume": 14736.0}, {"date": "2021-03-16", "close": 32.56, "volume": 10600.0}, {"date": "2021-03-17", "close": 32.47, "volume": 10669.0}, {"date": "2021-03-18", "close": 32.01, "volume": 10635.0}, {"date": "2021-03-19", "close": 32.05, "volume": 10664.0}, {"date": "2021-03-22", "close": 32.24, "volume": 5685.0}, {"date": "2021-03-23", "close": 31.94, "volume": 10577.0}, {"date": "2021-03-24", "close": 32.22, "volume": 13033.0}, {"date": "2021-03-25", "close": 32.29, "volume": 5751.0}, {"date": "2021-03-26", "close": 32.34, "volume": 4115.0}, {"date": "2021-03-29", "close": 32.11, "volume": 21251.0}, {"date": "2021-03-30", "close": 32.2, "volume": 11757.0}, {"date": "2021-03-31", "close": 31.93, "volume": 11643.0}, {"date": "2021-04-01", "close": 32.3, "volume": 7705.0}, {"date": "2021-04-05", "close": 32.28, "volume": 14661.0}, {"date": "2021-04-06", "close": 32.37, "volume": 10715.0}, {"date": "2021-04-07", "close": 32.7, "volume": 9953.0}, {"date": "2021-04-08", "close": 33.15, "volume": 7666.0}, {"date": "2021-04-09", "close": 33.18, "volume": 12733.0}, {"date": "2021-04-12", "close": 33.08, "volume": 15307.0}, {"date": "2021-04-13", "close": 33.38, "volume": 13353.0}, {"date": "2021-04-14", "close": 33.14, "volume": 7896.0}, {"date": "2021-04-15", "close": 33.46, "volume": 7371.0}, {"date": "2021-04-16", "close": 33.42, "volume": 37461.0}, {"date": "2021-04-19", "close": 33.21, "volume": 13908.0}, {"date": "2021-04-20", "close": 33.39, "volume": 10060.0}, {"date": "2021-04-21", "close": 33.49, "volume": 9889.0}, {"date": "2021-04-22", "close": 33.43, "volume": 7700.0}, {"date": "2021-04-23", "close": 33.49, "volume": 6655.0}, {"date": "2021-04-26", "close": 33.39, "volume": 14896.0}, {"date": "2021-04-27", "close": 33.69, "volume": 7475.0}, {"date": "2021-04-28", "close": 33.6, "volume": 15241.0}, {"date": "2021-04-29", "close": 33.64, "volume": 11924.0}, {"date": "2021-04-30", "close": 33.53, "volume": 8720.0}, {"date": "2021-05-03", "close": 34.1, "volume": 12572.0}, {"date": "2021-05-04", "close": 33.91, "volume": 10267.0}, {"date": "2021-05-05", "close": 33.82, "volume": 10480.0}, {"date": "2021-05-06", "close": 33.87, "volume": 14245.0}, {"date": "2021-05-07", "close": 34.35, "volume": 9795.0}, {"date": "2021-05-10", "close": 34.17, "volume": 14576.0}, {"date": "2021-05-11", "close": 33.62, "volume": 23183.0}, {"date": "2021-05-12", "close": 33.17, "volume": 21065.0}, {"date": "2021-05-13", "close": 33.5, "volume": 31624.0}, {"date": "2021-05-14", "close": 33.92, "volume": 6362.0}, {"date": "2021-05-17", "close": 33.9, "volume": 9069.0}, {"date": "2021-05-18", "close": 34.11, "volume": 16938.0}, {"date": "2021-05-19", "close": 33.93, "volume": 9875.0}, {"date": "2021-05-20", "close": 34.07, "volume": 4232.0}, {"date": "2021-05-21", "close": 33.91, "volume": 7028.0}, {"date": "2021-05-25", "close": 33.85, "volume": 9717.0}, {"date": "2021-05-26", "close": 34.0, "volume": 14084.0}, {"date": "2021-05-27", "close": 34.08, "volume": 10812.0}, {"date": "2021-05-28", "close": 34.21, "volume": 13658.0}, {"date": "2021-05-31", "close": 34.18, "volume": 14755.0}, {"date": "2021-06-01", "close": 34.37, "volume": 15498.0}, {"date": "2021-06-02", "close": 34.71, "volume": 9948.0}, {"date": "2021-06-03", "close": 34.51, "volume": 14337.0}, {"date": "2021-06-04", "close": 34.62, "volume": 14673.0}, {"date": "2021-06-07", "close": 34.98, "volume": 16941.0}, {"date": "2021-06-08", "close": 35.29, "volume": 15792.0}, {"date": "2021-06-09", "close": 35.22, "volume": 9914.0}, {"date": "2021-06-10", "close": 35.3, "volume": 18440.0}, {"date": "2021-06-11", "close": 35.38, "volume": 7641.0}, {"date": "2021-06-14", "close": 35.2, "volume": 11838.0}, {"date": "2021-06-15", "close": 35.25, "volume": 7873.0}, {"date": "2021-06-16", "close": 35.25, "volume": 12262.0}, {"date": "2021-06-17", "close": 35.4, "volume": 9473.0}, {"date": "2021-06-18", "close": 35.46, "volume": 17677.0}, {"date": "2021-06-21", "close": 35.94, "volume": 24068.0}, {"date": "2021-06-22", "close": 35.88, "volume": 15545.0}, {"date": "2021-06-23", "close": 35.74, "volume": 9775.0}, {"date": "2021-06-24", "close": 35.48, "volume": 18405.0}, {"date": "2021-06-25", "close": 35.41, "volume": 13284.0}, {"date": "2021-06-28", "close": 35.38, "volume": 15993.0}, {"date": "2021-06-29", "close": 35.52, "volume": 6388.0}, {"date": "2021-06-30", "close": 35.24, "volume": 40189.0}, {"date": "2021-07-02", "close": 35.45, "volume": 15135.0}, {"date": "2021-07-05", "close": 35.6, "volume": 3983.0}, {"date": "2021-07-06", "close": 36.24, "volume": 40040.0}, {"date": "2021-07-07", "close": 36.1, "volume": 10874.0}, {"date": "2021-07-08", "close": 36.1, "volume": 13779.0}, {"date": "2021-07-09", "close": 36.57, "volume": 6027.0}, {"date": "2021-07-12", "close": 36.74, "volume": 5049.0}, {"date": "2021-07-13", "close": 36.58, "volume": 10535.0}, {"date": "2021-07-14", "close": 36.61, "volume": 16595.0}, {"date": "2021-07-15", "close": 36.66, "volume": 6877.0}, {"date": "2021-07-16", "close": 36.78, "volume": 4272.0}, {"date": "2021-07-19", "close": 35.89, "volume": 30775.0}, {"date": "2021-07-20", "close": 36.52, "volume": 4192.0}, {"date": "2021-07-21", "close": 36.86, "volume": 7523.0}, {"date": "2021-07-22", "close": 36.51, "volume": 4494.0}, {"date": "2021-07-23", "close": 36.69, "volume": 3008.0}, {"date": "2021-07-26", "close": 36.69, "volume": 12113.0}, {"date": "2021-07-27", "close": 37.01, "volume": 33283.0}, {"date": "2021-07-28", "close": 36.96, "volume": 10254.0}, {"date": "2021-07-29", "close": 37.0, "volume": 15279.0}, {"date": "2021-07-30", "close": 37.11, "volume": 8214.0}, {"date": "2021-08-03", "close": 37.0, "volume": 13279.0}, {"date": "2021-08-04", "close": 36.96, "volume": 7286.0}, {"date": "2021-08-05", "close": 36.94, "volume": 9523.0}, {"date": "2021-08-06", "close": 37.19, "volume": 7373.0}, {"date": "2021-08-09", "close": 37.19, "volume": 7649.0}, {"date": "2021-08-10", "close": 36.96, "volume": 14746.0}, {"date": "2021-08-11", "close": 37.25, "volume": 14849.0}, {"date": "2021-08-12", "close": 37.33, "volume": 24180.0}, {"date": "2021-08-13", "close": 37.12, "volume": 7559.0}, {"date": "2021-08-16", "close": 36.99, "volume": 7492.0}, {"date": "2021-08-17", "close": 36.67, "volume": 13505.0}, {"date": "2021-08-18", "close": 36.53, "volume": 3928.0}, {"date": "2021-08-19", "close": 36.37, "volume": 8932.0}, {"date": "2021-08-20", "close": 36.83, "volume": 5653.0}, {"date": "2021-08-23", "close": 36.76, "volume": 8180.0}, {"date": "2021-08-24", "close": 36.73, "volume": 9371.0}, {"date": "2021-08-25", "close": 36.95, "volume": 15442.0}, {"date": "2021-08-26", "close": 37.07, "volume": 6645.0}, {"date": "2021-08-27", "close": 37.2, "volume": 6748.0}, {"date": "2021-08-30", "close": 37.32, "volume": 7848.0}, {"date": "2021-08-31", "close": 37.25, "volume": 5808.0}, {"date": "2021-09-01", "close": 37.47, "volume": 9516.0}, {"date": "2021-09-02", "close": 37.54, "volume": 7992.0}, {"date": "2021-09-03", "close": 37.48, "volume": 7280.0}, {"date": "2021-09-07", "close": 37.12, "volume": 7820.0}, {"date": "2021-09-08", "close": 37.43, "volume": 2985.0}, {"date": "2021-09-09", "close": 37.33, "volume": 14371.0}, {"date": "2021-09-10", "close": 36.99, "volume": 6336.0}, {"date": "2021-09-13", "close": 36.98, "volume": 15278.0}, {"date": "2021-09-14", "close": 36.96, "volume": 2876.0}, {"date": "2021-09-15", "close": 37.22, "volume": 12098.0}, {"date": "2021-09-16", "close": 37.24, "volume": 2173.0}, {"date": "2021-09-17", "close": 37.04, "volume": 9080.0}, {"date": "2021-09-20", "close": 36.56, "volume": 13269.0}, {"date": "2021-09-21", "close": 36.82, "volume": 5787.0}, {"date": "2021-09-22", "close": 37.17, "volume": 4112.0}, {"date": "2021-09-23", "close": 37.02, "volume": 9302.0}, {"date": "2021-09-24", "close": 36.85, "volume": 4655.0}, {"date": "2021-09-27", "close": 36.39, "volume": 19778.0}, {"date": "2021-09-28", "close": 35.95, "volume": 9738.0}, {"date": "2021-09-29", "close": 35.94, "volume": 6316.0}, {"date": "2021-09-30", "close": 35.74, "volume": 5520.0}, {"date": "2021-10-01", "close": 36.01, "volume": 6937.0}, {"date": "2021-10-04", "close": 35.69, "volume": 6334.0}, {"date": "2021-10-05", "close": 35.75, "volume": 13153.0}, {"date": "2021-10-06", "close": 35.86, "volume": 3004.0}, {"date": "2021-10-07", "close": 36.29, "volume": 15620.0}, {"date": "2021-10-08", "close": 36.22, "volume": 10892.0}, {"date": "2021-10-12", "close": 36.49, "volume": 9096.0}, {"date": "2021-10-13", "close": 37.05, "volume": 4644.0}, {"date": "2021-10-14", "close": 37.07, "volume": 11307.0}, {"date": "2021-10-15", "close": 37.1, "volume": 3540.0}, {"date": "2021-10-18", "close": 37.21, "volume": 10383.0}, {"date": "2021-10-19", "close": 37.48, "volume": 14208.0}, {"date": "2021-10-20", "close": 37.91, "volume": 15703.0}, {"date": "2021-10-21", "close": 37.93, "volume": 15374.0}, {"date": "2021-10-22", "close": 38.01, "volume": 3534.0}, {"date": "2021-10-25", "close": 38.13, "volume": 7400.0}, {"date": "2021-10-26", "close": 37.97, "volume": 12910.0}, {"date": "2021-10-27", "close": 37.99, "volume": 4851.0}, {"date": "2021-10-28", "close": 38.1, "volume": 10570.0}, {"date": "2021-10-29", "close": 37.88, "volume": 7198.0}, {"date": "2021-11-01", "close": 37.82, "volume": 18853.0}, {"date": "2021-11-02", "close": 37.66, "volume": 8695.0}, {"date": "2021-11-03", "close": 38.22, "volume": 4764.0}, {"date": "2021-11-04", "close": 38.46, "volume": 9725.0}, {"date": "2021-11-05", "close": 38.58, "volume": 4620.0}, {"date": "2021-11-08", "close": 38.48, "volume": 7916.0}, {"date": "2021-11-09", "close": 38.57, "volume": 4164.0}, {"date": "2021-11-10", "close": 38.18, "volume": 14601.0}, {"date": "2021-11-11", "close": 38.06, "volume": 9113.0}, {"date": "2021-11-12", "close": 38.13, "volume": 6050.0}, {"date": "2021-11-15", "close": 38.11, "volume": 11750.0}, {"date": "2021-11-16", "close": 38.04, "volume": 10943.0}, {"date": "2021-11-17", "close": 37.9, "volume": 15488.0}, {"date": "2021-11-18", "close": 37.95, "volume": 3203.0}, {"date": "2021-11-19", "close": 38.1, "volume": 9329.0}, {"date": "2021-11-22", "close": 37.98, "volume": 8589.0}, {"date": "2021-11-23", "close": 37.99, "volume": 9264.0}, {"date": "2021-11-24", "close": 38.33, "volume": 9725.0}, {"date": "2021-11-25", "close": 38.5, "volume": 4210.0}, {"date": "2021-11-26", "close": 37.66, "volume": 40202.0}, {"date": "2021-11-29", "close": 37.8, "volume": 8854.0}, {"date": "2021-11-30", "close": 36.47, "volume": 20193.0}, {"date": "2021-12-01", "close": 36.19, "volume": 9923.0}, {"date": "2021-12-02", "close": 36.87, "volume": 8332.0}, {"date": "2021-12-03", "close": 36.59, "volume": 12032.0}, {"date": "2021-12-06", "close": 37.16, "volume": 5359.0}, {"date": "2021-12-07", "close": 37.35, "volume": 5936.0}, {"date": "2021-12-08", "close": 37.47, "volume": 8587.0}, {"date": "2021-12-09", "close": 37.24, "volume": 3748.0}, {"date": "2021-12-10", "close": 37.13, "volume": 7231.0}, {"date": "2021-12-13", "close": 37.32, "volume": 12031.0}, {"date": "2021-12-14", "close": 37.13, "volume": 10161.0}, {"date": "2021-12-15", "close": 37.32, "volume": 13272.0}, {"date": "2021-12-16", "close": 37.3, "volume": 21859.0}, {"date": "2021-12-17", "close": 37.72, "volume": 12818.0}, {"date": "2021-12-20", "close": 36.88, "volume": 13111.0}, {"date": "2021-12-21", "close": 37.57, "volume": 9998.0}, {"date": "2021-12-22", "close": 37.98, "volume": 6404.0}, {"date": "2021-12-23", "close": 38.08, "volume": 13983.0}, {"date": "2021-12-24", "close": 37.98, "volume": 5466.0}, {"date": "2021-12-29", "close": 38.46, "volume": 16939.0}, {"date": "2021-12-30", "close": 38.53, "volume": 6591.0}, {"date": "2021-12-31", "close": 38.64, "volume": 5071.0}, {"date": "2022-01-04", "close": 38.18, "volume": 21577.0}, {"date": "2022-01-05", "close": 37.42, "volume": 23405.0}, {"date": "2022-01-06", "close": 37.57, "volume": 49667.0}, {"date": "2022-01-07", "close": 37.45, "volume": 15615.0}, {"date": "2022-01-10", "close": 37.16, "volume": 19298.0}, {"date": "2022-01-11", "close": 37.44, "volume": 53013.0}, {"date": "2022-01-12", "close": 37.3, "volume": 17709.0}, {"date": "2022-01-13", "close": 37.3, "volume": 8728.0}, {"date": "2022-01-14", "close": 36.85, "volume": 13293.0}, {"date": "2022-01-17", "close": 37.01, "volume": 3721.0}, {"date": "2022-01-18", "close": 36.94, "volume": 12335.0}, {"date": "2022-01-19", "close": 36.82, "volume": 6575.0}, {"date": "2022-01-20", "close": 36.57, "volume": 10076.0}, {"date": "2022-01-21", "close": 35.91, "volume": 17804.0}, {"date": "2022-01-24", "close": 35.67, "volume": 19914.0}, {"date": "2022-01-25", "close": 35.76, "volume": 10246.0}, {"date": "2022-01-26", "close": 35.93, "volume": 10906.0}, {"date": "2022-01-27", "close": 35.78, "volume": 13286.0}, {"date": "2022-01-28", "close": 36.27, "volume": 4805.0}, {"date": "2022-01-31", "close": 36.63, "volume": 7836.0}, {"date": "2022-02-01", "close": 36.77, "volume": 6702.0}, {"date": "2022-02-02", "close": 36.96, "volume": 5935.0}, {"date": "2022-02-03", "close": 36.62, "volume": 10915.0}, {"date": "2022-02-04", "close": 36.71, "volume": 4611.0}, {"date": "2022-02-07", "close": 36.5, "volume": 15554.0}, {"date": "2022-02-08", "close": 36.64, "volume": 18063.0}, {"date": "2022-02-09", "close": 36.94, "volume": 4781.0}, {"date": "2022-02-10", "close": 36.91, "volume": 7289.0}, {"date": "2022-02-11", "close": 36.61, "volume": 6794.0}, {"date": "2022-02-14", "close": 36.45, "volume": 16197.0}, {"date": "2022-02-15", "close": 36.7, "volume": 6620.0}, {"date": "2022-02-16", "close": 36.93, "volume": 10024.0}, {"date": "2022-02-17", "close": 36.53, "volume": 5736.0}, {"date": "2022-02-18", "close": 36.3, "volume": 10351.0}, {"date": "2022-02-22", "close": 36.47, "volume": 6023.0}, {"date": "2022-02-23", "close": 36.35, "volume": 20353.0}, {"date": "2022-02-24", "close": 36.35, "volume": 8575.0}, {"date": "2022-02-25", "close": 36.6, "volume": 8877.0}, {"date": "2022-02-28", "close": 36.24, "volume": 5010.0}, {"date": "2022-03-01", "close": 36.04, "volume": 6832.0}, {"date": "2022-03-02", "close": 36.38, "volume": 6399.0}, {"date": "2022-03-03", "close": 36.31, "volume": 9621.0}, {"date": "2022-03-04", "close": 36.28, "volume": 9994.0}, {"date": "2022-03-07", "close": 35.93, "volume": 9944.0}, {"date": "2022-03-08", "close": 35.82, "volume": 9986.0}, {"date": "2022-03-09", "close": 36.3, "volume": 3457.0}, {"date": "2022-03-10", "close": 36.35, "volume": 10316.0}, {"date": "2022-03-11", "close": 36.75, "volume": 5443.0}, {"date": "2022-03-14", "close": 36.3, "volume": 14816.0}, {"date": "2022-03-15", "close": 36.25, "volume": 13915.0}, {"date": "2022-03-16", "close": 37.03, "volume": 13222.0}, {"date": "2022-03-17", "close": 37.46, "volume": 8450.0}, {"date": "2022-03-18", "close": 37.43, "volume": 13114.0}, {"date": "2022-03-21", "close": 37.09, "volume": 7396.0}, {"date": "2022-03-22", "close": 37.6, "volume": 7930.0}, {"date": "2022-03-23", "close": 37.15, "volume": 10788.0}, {"date": "2022-03-24", "close": 36.73, "volume": 6760.0}, {"date": "2022-03-25", "close": 36.68, "volume": 10579.0}, {"date": "2022-03-28", "close": 36.73, "volume": 12818.0}, {"date": "2022-03-29", "close": 37.2, "volume": 4991.0}, {"date": "2022-03-30", "close": 36.95, "volume": 3793.0}, {"date": "2022-03-31", "close": 36.78, "volume": 2471.0}, {"date": "2022-04-01", "close": 36.76, "volume": 2606.0}, {"date": "2022-04-04", "close": 36.34, "volume": 17023.0}, {"date": "2022-04-05", "close": 36.17, "volume": 13121.0}, {"date": "2022-04-06", "close": 35.64, "volume": 17295.0}, {"date": "2022-04-07", "close": 35.87, "volume": 12064.0}, {"date": "2022-04-08", "close": 36.08, "volume": 4916.0}, {"date": "2022-04-11", "close": 35.7, "volume": 10145.0}, {"date": "2022-04-12", "close": 35.54, "volume": 5528.0}, {"date": "2022-04-13", "close": 35.89, "volume": 3699.0}, {"date": "2022-04-14", "close": 35.78, "volume": 6487.0}, {"date": "2022-04-18", "close": 35.6, "volume": 9875.0}, {"date": "2022-04-19", "close": 36.25, "volume": 8193.0}, {"date": "2022-04-20", "close": 36.34, "volume": 3587.0}, {"date": "2022-04-21", "close": 35.96, "volume": 11135.0}, {"date": "2022-04-22", "close": 35.55, "volume": 5864.0}, {"date": "2022-04-25", "close": 35.41, "volume": 10802.0}, {"date": "2022-04-26", "close": 34.99, "volume": 9825.0}, {"date": "2022-04-27", "close": 34.8, "volume": 11466.0}, {"date": "2022-04-28", "close": 35.45, "volume": 15416.0}, {"date": "2022-04-29", "close": 34.37, "volume": 10080.0}, {"date": "2022-05-02", "close": 33.02, "volume": 25418.0}, {"date": "2022-05-03", "close": 33.0, "volume": 9545.0}, {"date": "2022-05-04", "close": 33.55, "volume": 54986.0}, {"date": "2022-05-05", "close": 32.92, "volume": 11036.0}, {"date": "2022-05-06", "close": 32.55, "volume": 7138.0}, {"date": "2022-05-09", "close": 31.61, "volume": 11343.0}, {"date": "2022-05-10", "close": 31.23, "volume": 16895.0}, {"date": "2022-05-11", "close": 31.2, "volume": 9427.0}, {"date": "2022-05-12", "close": 31.64, "volume": 7693.0}, {"date": "2022-05-13", "close": 32.53, "volume": 4265.0}, {"date": "2022-05-16", "close": 32.59, "volume": 6304.0}, {"date": "2022-05-17", "close": 32.86, "volume": 4050.0}, {"date": "2022-05-18", "close": 32.43, "volume": 3994.0}, {"date": "2022-05-19", "close": 32.38, "volume": 9936.0}, {"date": "2022-05-20", "close": 32.44, "volume": 6056.0}, {"date": "2022-05-24", "close": 32.39, "volume": 5919.0}, {"date": "2022-05-25", "close": 32.33, "volume": 9916.0}, {"date": "2022-05-26", "close": 32.48, "volume": 7873.0}, {"date": "2022-05-27", "close": 33.01, "volume": 7422.0}, {"date": "2022-05-30", "close": 33.23, "volume": 5984.0}, {"date": "2022-05-31", "close": 33.3, "volume": 14874.0}, {"date": "2022-06-01", "close": 32.92, "volume": 9803.0}, {"date": "2022-06-02", "close": 33.24, "volume": 4369.0}, {"date": "2022-06-03", "close": 32.92, "volume": 7548.0}, {"date": "2022-06-06", "close": 32.52, "volume": 11159.0}, {"date": "2022-06-07", "close": 32.55, "volume": 8142.0}, {"date": "2022-06-08", "close": 32.23, "volume": 7130.0}, {"date": "2022-06-09", "close": 31.81, "volume": 8907.0}, {"date": "2022-06-10", "close": 31.14, "volume": 12237.0}, {"date": "2022-06-13", "close": 29.97, "volume": 28601.0}, {"date": "2022-06-14", "close": 29.63, "volume": 13088.0}, {"date": "2022-06-15", "close": 30.1, "volume": 13971.0}, {"date": "2022-06-16", "close": 28.59, "volume": 27097.0}, {"date": "2022-06-17", "close": 28.94, "volume": 26396.0}, {"date": "2022-06-20", "close": 29.44, "volume": 5870.0}, {"date": "2022-06-21", "close": 29.66, "volume": 9237.0}, {"date": "2022-06-22", "close": 29.53, "volume": 7395.0}, {"date": "2022-06-23", "close": 29.68, "volume": 7013.0}, {"date": "2022-06-24", "close": 30.05, "volume": 11025.0}, {"date": "2022-06-27", "close": 29.93, "volume": 6313.0}, {"date": "2022-06-28", "close": 29.85, "volume": 9682.0}, {"date": "2022-06-29", "close": 29.68, "volume": 6067.0}, {"date": "2022-06-30", "close": 29.82, "volume": 9365.0}, {"date": "2022-07-04", "close": 29.85, "volume": 32831.0}, {"date": "2022-07-05", "close": 29.98, "volume": 12422.0}, {"date": "2022-07-06", "close": 30.04, "volume": 4481.0}, {"date": "2022-07-07", "close": 30.28, "volume": 15002.0}, {"date": "2022-07-08", "close": 30.14, "volume": 4457.0}, {"date": "2022-07-11", "close": 29.95, "volume": 5975.0}, {"date": "2022-07-12", "close": 30.13, "volume": 28048.0}, {"date": "2022-07-13", "close": 30.04, "volume": 8196.0}, {"date": "2022-07-14", "close": 29.43, "volume": 6257.0}, {"date": "2022-07-15", "close": 29.33, "volume": 4765.0}, {"date": "2022-07-18", "close": 29.76, "volume": 5451.0}, {"date": "2022-07-19", "close": 30.32, "volume": 5797.0}, {"date": "2022-07-20", "close": 30.35, "volume": 4327.0}, {"date": "2022-07-21", "close": 30.69, "volume": 5902.0}, {"date": "2022-07-22", "close": 31.0, "volume": 8290.0}, {"date": "2022-07-25", "close": 31.15, "volume": 5792.0}, {"date": "2022-07-26", "close": 30.83, "volume": 2529.0}, {"date": "2022-07-27", "close": 30.74, "volume": 3055.0}, {"date": "2022-07-28", "close": 31.3, "volume": 7093.0}, {"date": "2022-07-29", "close": 31.65, "volume": 7102.0}, {"date": "2022-08-02", "close": 31.18, "volume": 7771.0}, {"date": "2022-08-03", "close": 31.44, "volume": 12452.0}, {"date": "2022-08-04", "close": 31.49, "volume": 11835.0}, {"date": "2022-08-05", "close": 31.33, "volume": 12752.0}, {"date": "2022-08-08", "close": 31.64, "volume": 4788.0}, {"date": "2022-08-09", "close": 31.49, "volume": 4752.0}, {"date": "2022-08-10", "close": 32.13, "volume": 8992.0}, {"date": "2022-08-11", "close": 32.14, "volume": 3150.0}, {"date": "2022-08-12", "close": 32.5, "volume": 4938.0}, {"date": "2022-08-15", "close": 32.51, "volume": 4227.0}, {"date": "2022-08-16", "close": 32.43, "volume": 7109.0}, {"date": "2022-08-17", "close": 32.16, "volume": 6661.0}, {"date": "2022-08-18", "close": 32.09, "volume": 3310.0}, {"date": "2022-08-19", "close": 31.78, "volume": 3760.0}, {"date": "2022-08-22", "close": 31.26, "volume": 5465.0}, {"date": "2022-08-23", "close": 30.95, "volume": 15206.0}, {"date": "2022-08-24", "close": 31.05, "volume": 2240.0}, {"date": "2022-08-25", "close": 31.41, "volume": 2733.0}, {"date": "2022-08-26", "close": 30.74, "volume": 4738.0}, {"date": "2022-08-29", "close": 30.68, "volume": 4334.0}, {"date": "2022-08-30", "close": 30.51, "volume": 3904.0}, {"date": "2022-08-31", "close": 30.12, "volume": 2704.0}, {"date": "2022-09-01", "close": 29.65, "volume": 12797.0}, {"date": "2022-09-02", "close": 29.76, "volume": 11051.0}, {"date": "2022-09-06", "close": 29.67, "volume": 6395.0}, {"date": "2022-09-07", "close": 30.09, "volume": 5872.0}, {"date": "2022-09-08", "close": 30.09, "volume": 11758.0}, {"date": "2022-09-09", "close": 30.6, "volume": 4072.0}, {"date": "2022-09-12", "close": 31.15, "volume": 3984.0}, {"date": "2022-09-13", "close": 30.2, "volume": 9580.0}, {"date": "2022-09-14", "close": 29.87, "volume": 8668.0}, {"date": "2022-09-15", "close": 29.79, "volume": 7477.0}, {"date": "2022-09-16", "close": 29.66, "volume": 10462.0}, {"date": "2022-09-19", "close": 29.75, "volume": 3223.0}, {"date": "2022-09-20", "close": 28.86, "volume": 7686.0}, {"date": "2022-09-21", "close": 28.95, "volume": 6133.0}, {"date": "2022-09-22", "close": 28.28, "volume": 8591.0}, {"date": "2022-09-23", "close": 27.73, "volume": 16914.0}, {"date": "2022-09-26", "close": 27.19, "volume": 7240.0}, {"date": "2022-09-27", "close": 27.02, "volume": 13247.0}, {"date": "2022-09-28", "close": 27.52, "volume": 11803.0}, {"date": "2022-09-29", "close": 26.85, "volume": 5563.0}, {"date": "2022-09-30", "close": 27.56, "volume": 4690.0}, {"date": "2022-10-03", "close": 27.95, "volume": 5684.0}, {"date": "2022-10-04", "close": 28.61, "volume": 7085.0}, {"date": "2022-10-05", "close": 28.08, "volume": 8145.0}, {"date": "2022-10-06", "close": 27.71, "volume": 8816.0}, {"date": "2022-10-07", "close": 27.05, "volume": 4772.0}, {"date": "2022-10-11", "close": 26.69, "volume": 16749.0}, {"date": "2022-10-12", "close": 27.08, "volume": 1992.0}, {"date": "2022-10-13", "close": 27.45, "volume": 4914.0}, {"date": "2022-10-14", "close": 27.19, "volume": 5220.0}, {"date": "2022-10-17", "close": 27.77, "volume": 4082.0}, {"date": "2022-10-18", "close": 27.83, "volume": 8387.0}, {"date": "2022-10-19", "close": 27.02, "volume": 3405.0}, {"date": "2022-10-20", "close": 27.24, "volume": 4137.0}, {"date": "2022-10-21", "close": 27.54, "volume": 6577.0}, {"date": "2022-10-24", "close": 27.71, "volume": 3557.0}, {"date": "2022-10-25", "close": 28.2, "volume": 9986.0}, {"date": "2022-10-26", "close": 28.68, "volume": 9053.0}, {"date": "2022-10-27", "close": 28.36, "volume": 15695.0}, {"date": "2022-10-28", "close": 28.49, "volume": 1902.0}, {"date": "2022-10-31", "close": 27.97, "volume": 7068.0}, {"date": "2022-11-01", "close": 28.09, "volume": 7709.0}, {"date": "2022-11-02", "close": 27.86, "volume": 5897.0}, {"date": "2022-11-03", "close": 27.54, "volume": 6991.0}, {"date": "2022-11-04", "close": 27.79, "volume": 14916.0}, {"date": "2022-11-07", "close": 28.78, "volume": 13594.0}, {"date": "2022-11-08", "close": 28.91, "volume": 7460.0}, {"date": "2022-11-09", "close": 28.66, "volume": 20746.0}, {"date": "2022-11-10", "close": 29.7, "volume": 8424.0}, {"date": "2022-11-11", "close": 30.06, "volume": 5178.0}, {"date": "2022-11-14", "close": 29.44, "volume": 8233.0}, {"date": "2022-11-15", "close": 29.53, "volume": 2749.0}, {"date": "2022-11-16", "close": 29.32, "volume": 3241.0}, {"date": "2022-11-17", "close": 29.1, "volume": 7674.0}, {"date": "2022-11-18", "close": 29.25, "volume": 1900.0}, {"date": "2022-11-21", "close": 29.41, "volume": 6091.0}, {"date": "2022-11-22", "close": 29.67, "volume": 3785.0}, {"date": "2022-11-23", "close": 29.56, "volume": 5778.0}, {"date": "2022-11-24", "close": 29.81, "volume": 2525.0}, {"date": "2022-11-25", "close": 30.07, "volume": 6610.0}, {"date": "2022-11-28", "close": 29.39, "volume": 15182.0}, {"date": "2022-11-29", "close": 29.77, "volume": 5816.0}, {"date": "2022-11-30", "close": 29.72, "volume": 3628.0}, {"date": "2022-12-01", "close": 29.94, "volume": 6072.0}, {"date": "2022-12-02", "close": 29.67, "volume": 2773.0}, {"date": "2022-12-05", "close": 29.31, "volume": 6849.0}, {"date": "2022-12-06", "close": 29.21, "volume": 10310.0}, {"date": "2022-12-07", "close": 29.37, "volume": 6050.0}, {"date": "2022-12-08", "close": 29.2, "volume": 7982.0}, {"date": "2022-12-09", "close": 29.21, "volume": 6209.0}, {"date": "2022-12-12", "close": 29.24, "volume": 13071.0}, {"date": "2022-12-13", "close": 29.56, "volume": 13962.0}, {"date": "2022-12-14", "close": 29.5, "volume": 21454.0}, {"date": "2022-12-15", "close": 29.19, "volume": 9906.0}, {"date": "2022-12-16", "close": 28.94, "volume": 9498.0}, {"date": "2022-12-19", "close": 28.37, "volume": 7103.0}, {"date": "2022-12-20", "close": 28.27, "volume": 9493.0}, {"date": "2022-12-21", "close": 28.84, "volume": 4526.0}, {"date": "2022-12-22", "close": 28.54, "volume": 3702.0}, {"date": "2022-12-23", "close": 28.78, "volume": 15898.0}, {"date": "2022-12-28", "close": 28.31, "volume": 15828.0}, {"date": "2022-12-29", "close": 28.56, "volume": 3494.0}, {"date": "2022-12-30", "close": 28.6, "volume": 1726.0}, {"date": "2023-01-03", "close": 28.85, "volume": 6220.0}, {"date": "2023-01-04", "close": 29.31, "volume": 6890.0}, {"date": "2023-01-05", "close": 28.97, "volume": 7386.0}, {"date": "2023-01-06", "close": 29.19, "volume": 2762.0}, {"date": "2023-01-09", "close": 29.45, "volume": 6599.0}, {"date": "2023-01-10", "close": 29.75, "volume": 6325.0}, {"date": "2023-01-11", "close": 30.39, "volume": 17986.0}, {"date": "2023-01-12", "close": 30.68, "volume": 7940.0}, {"date": "2023-01-13", "close": 30.81, "volume": 5953.0}, {"date": "2023-01-16", "close": 31.02, "volume": 7237.0}, {"date": "2023-01-17", "close": 31.22, "volume": 3960.0}, {"date": "2023-01-18", "close": 31.23, "volume": 2947.0}, {"date": "2023-01-19", "close": 30.88, "volume": 4107.0}, {"date": "2023-01-20", "close": 31.14, "volume": 5577.0}, {"date": "2023-01-23", "close": 31.5, "volume": 17162.0}, {"date": "2023-01-24", "close": 31.47, "volume": 12647.0}, {"date": "2023-01-25", "close": 31.48, "volume": 2417.0}, {"date": "2023-01-26", "close": 31.63, "volume": 3063.0}, {"date": "2023-01-27", "close": 31.71, "volume": 9140.0}, {"date": "2023-01-30", "close": 31.64, "volume": 11648.0}, {"date": "2023-01-31", "close": 31.7, "volume": 27025.0}, {"date": "2023-02-01", "close": 32.05, "volume": 7740.0}, {"date": "2023-02-02", "close": 32.51, "volume": 6726.0}, {"date": "2023-02-03", "close": 32.12, "volume": 3489.0}, {"date": "2023-02-06", "close": 31.68, "volume": 11195.0}, {"date": "2023-02-07", "close": 31.54, "volume": 8390.0}, {"date": "2023-02-08", "close": 31.58, "volume": 2706.0}, {"date": "2023-02-09", "close": 31.8, "volume": 5950.0}, {"date": "2023-02-10", "close": 31.62, "volume": 5336.0}, {"date": "2023-02-13", "close": 31.83, "volume": 7931.0}, {"date": "2023-02-14", "close": 31.93, "volume": 6769.0}, {"date": "2023-02-15", "close": 32.07, "volume": 23116.0}, {"date": "2023-02-16", "close": 31.99, "volume": 14345.0}, {"date": "2023-02-17", "close": 32.14, "volume": 12278.0}, {"date": "2023-02-21", "close": 31.75, "volume": 7774.0}, {"date": "2023-02-22", "close": 31.67, "volume": 5146.0}, {"date": "2023-02-23", "close": 31.76, "volume": 3064.0}, {"date": "2023-02-24", "close": 31.64, "volume": 6440.0}, {"date": "2023-02-27", "close": 31.75, "volume": 6072.0}, {"date": "2023-02-28", "close": 31.59, "volume": 4475.0}, {"date": "2023-03-01", "close": 31.23, "volume": 10216.0}, {"date": "2023-03-02", "close": 31.24, "volume": 6142.0}, {"date": "2023-03-03", "close": 31.55, "volume": 4364.0}, {"date": "2023-03-06", "close": 31.57, "volume": 8210.0}, {"date": "2023-03-07", "close": 31.14, "volume": 9345.0}, {"date": "2023-03-08", "close": 31.23, "volume": 3314.0}, {"date": "2023-03-09", "close": 30.96, "volume": 12122.0}, {"date": "2023-03-10", "close": 30.31, "volume": 12008.0}, {"date": "2023-03-13", "close": 30.25, "volume": 8268.0}, {"date": "2023-03-14", "close": 30.59, "volume": 4839.0}, {"date": "2023-03-15", "close": 30.05, "volume": 9464.0}, {"date": "2023-03-16", "close": 30.08, "volume": 2889.0}, {"date": "2023-03-17", "close": 29.61, "volume": 6717.0}, {"date": "2023-03-20", "close": 29.64, "volume": 8307.0}, {"date": "2023-03-21", "close": 29.57, "volume": 4028.0}, {"date": "2023-03-22", "close": 29.18, "volume": 9660.0}, {"date": "2023-03-23", "close": 29.05, "volume": 3948.0}, {"date": "2023-03-24", "close": 29.17, "volume": 14280.0}, {"date": "2023-03-27", "close": 29.46, "volume": 5891.0}, {"date": "2023-03-28", "close": 29.16, "volume": 4663.0}, {"date": "2023-03-29", "close": 29.49, "volume": 3791.0}, {"date": "2023-03-30", "close": 29.75, "volume": 3978.0}, {"date": "2023-03-31", "close": 30.02, "volume": 6239.0}, {"date": "2023-04-03", "close": 29.83, "volume": 5546.0}, {"date": "2023-04-04", "close": 29.55, "volume": 11612.0}, {"date": "2023-04-05", "close": 29.41, "volume": 5929.0}, {"date": "2023-04-06", "close": 29.65, "volume": 9465.0}, {"date": "2023-04-10", "close": 29.62, "volume": 6142.0}, {"date": "2023-04-11", "close": 29.84, "volume": 3057.0}, {"date": "2023-04-12", "close": 30.01, "volume": 3042.0}, {"date": "2023-04-13", "close": 30.04, "volume": 3608.0}, {"date": "2023-04-14", "close": 30.01, "volume": 3134.0}, {"date": "2023-04-17", "close": 30.41, "volume": 4609.0}, {"date": "2023-04-18", "close": 30.26, "volume": 3652.0}, {"date": "2023-04-19", "close": 30.29, "volume": 9903.0}, {"date": "2023-04-20", "close": 30.35, "volume": 2893.0}, {"date": "2023-04-21", "close": 30.5, "volume": 2404.0}, {"date": "2023-04-24", "close": 30.43, "volume": 3615.0}, {"date": "2023-04-25", "close": 30.27, "volume": 2868.0}, {"date": "2023-04-26", "close": 30.12, "volume": 5584.0}, {"date": "2023-04-27", "close": 30.43, "volume": 4242.0}, {"date": "2023-04-28", "close": 30.53, "volume": 3368.0}, {"date": "2023-05-01", "close": 30.36, "volume": 11184.0}, {"date": "2023-05-02", "close": 29.77, "volume": 7007.0}, {"date": "2023-05-03", "close": 29.69, "volume": 4988.0}, {"date": "2023-05-04", "close": 29.42, "volume": 12215.0}, {"date": "2023-05-05", "close": 29.71, "volume": 3726.0}, {"date": "2023-05-08", "close": 29.57, "volume": 8494.0}, {"date": "2023-05-09", "close": 29.4, "volume": 3938.0}, {"date": "2023-05-10", "close": 29.54, "volume": 5260.0}, {"date": "2023-05-11", "close": 29.68, "volume": 5246.0}, {"date": "2023-05-12", "close": 29.66, "volume": 3406.0}, {"date": "2023-05-15", "close": 29.86, "volume": 5711.0}, {"date": "2023-05-16", "close": 29.21, "volume": 14775.0}, {"date": "2023-05-17", "close": 29.46, "volume": 5199.0}, {"date": "2023-05-18", "close": 29.4, "volume": 2449.0}, {"date": "2023-05-19", "close": 29.41, "volume": 2226.0}, {"date": "2023-05-23", "close": 29.27, "volume": 5602.0}, {"date": "2023-05-24", "close": 29.07, "volume": 2512.0}, {"date": "2023-05-25", "close": 28.97, "volume": 6973.0}, {"date": "2023-05-26", "close": 29.13, "volume": 5192.0}, {"date": "2023-05-29", "close": 29.3, "volume": 5253.0}, {"date": "2023-05-30", "close": 29.16, "volume": 3535.0}, {"date": "2023-05-31", "close": 29.13, "volume": 5465.0}, {"date": "2023-06-01", "close": 29.08, "volume": 3780.0}, {"date": "2023-06-02", "close": 29.7, "volume": 2116.0}, {"date": "2023-06-05", "close": 29.53, "volume": 6964.0}, {"date": "2023-06-06", "close": 29.8, "volume": 6630.0}, {"date": "2023-06-07", "close": 29.84, "volume": 1722.0}, {"date": "2023-06-08", "close": 29.7, "volume": 1873.0}, {"date": "2023-06-09", "close": 29.49, "volume": 3271.0}, {"date": "2023-06-12", "close": 29.35, "volume": 3671.0}, {"date": "2023-06-13", "close": 29.35, "volume": 4943.0}, {"date": "2023-06-14", "close": 29.38, "volume": 1400.0}, {"date": "2023-06-15", "close": 29.22, "volume": 14401.0}, {"date": "2023-06-16", "close": 28.98, "volume": 6994.0}, {"date": "2023-06-19", "close": 28.83, "volume": 8156.0}, {"date": "2023-06-20", "close": 28.63, "volume": 4708.0}, {"date": "2023-06-21", "close": 28.27, "volume": 4589.0}, {"date": "2023-06-22", "close": 27.88, "volume": 5602.0}, {"date": "2023-06-23", "close": 27.74, "volume": 9695.0}, {"date": "2023-06-26", "close": 28.06, "volume": 2595.0}, {"date": "2023-06-27", "close": 28.56, "volume": 2875.0}, {"date": "2023-06-28", "close": 28.68, "volume": 3079.0}, {"date": "2023-06-29", "close": 28.95, "volume": 2791.0}, {"date": "2023-06-30", "close": 29.34, "volume": 8258.0}, {"date": "2023-07-04", "close": 29.62, "volume": 13597.0}, {"date": "2023-07-05", "close": 29.58, "volume": 7027.0}, {"date": "2023-07-06", "close": 29.22, "volume": 3468.0}, {"date": "2023-07-07", "close": 29.14, "volume": 1588.0}, {"date": "2023-07-10", "close": 29.24, "volume": 5177.0}, {"date": "2023-07-11", "close": 29.37, "volume": 2933.0}, {"date": "2023-07-12", "close": 29.9, "volume": 8264.0}, {"date": "2023-07-13", "close": 29.91, "volume": 7860.0}, {"date": "2023-07-14", "close": 30.07, "volume": 3767.0}, {"date": "2023-07-17", "close": 30.03, "volume": 3273.0}, {"date": "2023-07-18", "close": 29.92, "volume": 6394.0}, {"date": "2023-07-19", "close": 30.29, "volume": 5603.0}, {"date": "2023-07-20", "close": 30.2, "volume": 3933.0}, {"date": "2023-07-21", "close": 30.28, "volume": 1748.0}, {"date": "2023-07-24", "close": 30.44, "volume": 4137.0}, {"date": "2023-07-25", "close": 30.54, "volume": 3534.0}, {"date": "2023-07-26", "close": 30.64, "volume": 2357.0}, {"date": "2023-07-27", "close": 29.98, "volume": 5945.0}, {"date": "2023-07-28", "close": 29.88, "volume": 2840.0}, {"date": "2023-07-31", "close": 30.01, "volume": 4396.0}, {"date": "2023-08-01", "close": 29.95, "volume": 5719.0}, {"date": "2023-08-02", "close": 29.83, "volume": 2244.0}, {"date": "2023-08-03", "close": 29.71, "volume": 4556.0}, {"date": "2023-08-04", "close": 29.87, "volume": 13295.0}, {"date": "2023-08-08", "close": 29.83, "volume": 3675.0}, {"date": "2023-08-09", "close": 29.72, "volume": 6482.0}, {"date": "2023-08-10", "close": 29.72, "volume": 4660.0}, {"date": "2023-08-11", "close": 29.81, "volume": 1932.0}, {"date": "2023-08-14", "close": 29.57, "volume": 3644.0}, {"date": "2023-08-15", "close": 29.27, "volume": 2244.0}, {"date": "2023-08-16", "close": 29.17, "volume": 3589.0}, {"date": "2023-08-17", "close": 29.04, "volume": 1005.0}, {"date": "2023-08-18", "close": 29.13, "volume": 3779.0}, {"date": "2023-08-21", "close": 28.73, "volume": 4221.0}, {"date": "2023-08-22", "close": 28.69, "volume": 4616.0}, {"date": "2023-08-23", "close": 29.14, "volume": 3731.0}, {"date": "2023-08-24", "close": 29.0, "volume": 3251.0}, {"date": "2023-08-25", "close": 29.18, "volume": 2867.0}, {"date": "2023-08-28", "close": 29.49, "volume": 4847.0}, {"date": "2023-08-29", "close": 29.8, "volume": 2719.0}, {"date": "2023-08-30", "close": 29.9, "volume": 2124.0}, {"date": "2023-08-31", "close": 29.47, "volume": 5398.0}, {"date": "2023-09-01", "close": 29.82, "volume": 2955.0}, {"date": "2023-09-05", "close": 29.74, "volume": 4075.0}, {"date": "2023-09-06", "close": 29.86, "volume": 6646.0}, {"date": "2023-09-07", "close": 29.79, "volume": 4482.0}, {"date": "2023-09-08", "close": 29.46, "volume": 1394.0}, {"date": "2023-09-11", "close": 29.5, "volume": 2847.0}, {"date": "2023-09-12", "close": 29.31, "volume": 2401.0}, {"date": "2023-09-13", "close": 29.35, "volume": 3059.0}, {"date": "2023-09-14", "close": 30.15, "volume": 8977.0}, {"date": "2023-09-15", "close": 30.0, "volume": 4978.0}, {"date": "2023-09-18", "close": 29.96, "volume": 11526.0}, {"date": "2023-09-19", "close": 29.5, "volume": 3601.0}, {"date": "2023-09-20", "close": 29.53, "volume": 6484.0}, {"date": "2023-09-21", "close": 28.94, "volume": 4801.0}, {"date": "2023-09-22", "close": 28.7, "volume": 7099.0}, {"date": "2023-09-25", "close": 28.29, "volume": 6541.0}, {"date": "2023-09-26", "close": 27.65, "volume": 8224.0}, {"date": "2023-09-27", "close": 27.29, "volume": 12955.0}, {"date": "2023-09-28", "close": 27.47, "volume": 4047.0}, {"date": "2023-09-29", "close": 27.46, "volume": 7166.0}, {"date": "2023-10-02", "close": 26.89, "volume": 9925.0}, {"date": "2023-10-03", "close": 26.41, "volume": 23584.0}, {"date": "2023-10-04", "close": 26.89, "volume": 3501.0}, {"date": "2023-10-05", "close": 27.12, "volume": 14294.0}, {"date": "2023-10-06", "close": 27.29, "volume": 6747.0}, {"date": "2023-10-10", "close": 27.46, "volume": 7891.0}, {"date": "2023-10-11", "close": 27.86, "volume": 20292.0}, {"date": "2023-10-12", "close": 27.44, "volume": 8872.0}, {"date": "2023-10-13", "close": 27.14, "volume": 9220.0}, {"date": "2023-10-16", "close": 27.38, "volume": 3632.0}, {"date": "2023-10-17", "close": 27.47, "volume": 3551.0}, {"date": "2023-10-18", "close": 26.91, "volume": 8153.0}, {"date": "2023-10-19", "close": 26.47, "volume": 1624.0}, {"date": "2023-10-20", "close": 26.03, "volume": 6786.0}, {"date": "2023-10-23", "close": 25.99, "volume": 24386.0}, {"date": "2023-10-24", "close": 26.08, "volume": 13421.0}, {"date": "2023-10-25", "close": 25.65, "volume": 10667.0}, {"date": "2023-10-26", "close": 25.68, "volume": 6373.0}, {"date": "2023-10-27", "close": 25.42, "volume": 6536.0}, {"date": "2023-10-30", "close": 25.73, "volume": 5523.0}, {"date": "2023-10-31", "close": 25.73, "volume": 22765.0}, {"date": "2023-11-01", "close": 26.31, "volume": 6053.0}, {"date": "2023-11-02", "close": 27.07, "volume": 9075.0}, {"date": "2023-11-03", "close": 27.85, "volume": 12320.0}, {"date": "2023-11-06", "close": 27.41, "volume": 8656.0}, {"date": "2023-11-07", "close": 27.06, "volume": 6079.0}, {"date": "2023-11-08", "close": 27.07, "volume": 14625.0}, {"date": "2023-11-09", "close": 26.84, "volume": 30413.0}, {"date": "2023-11-10", "close": 26.9, "volume": 18192.0}, {"date": "2023-11-13", "close": 26.6, "volume": 4798.0}, {"date": "2023-11-14", "close": 27.8, "volume": 11970.0}, {"date": "2023-11-15", "close": 27.87, "volume": 3946.0}, {"date": "2023-11-16", "close": 27.72, "volume": 3786.0}, {"date": "2023-11-17", "close": 27.8, "volume": 11066.0}, {"date": "2023-11-20", "close": 27.97, "volume": 4924.0}, {"date": "2023-11-21", "close": 27.75, "volume": 6235.0}, {"date": "2023-11-22", "close": 28.01, "volume": 14213.0}, {"date": "2023-11-23", "close": 28.01, "volume": 2999.0}, {"date": "2023-11-24", "close": 27.93, "volume": 1846.0}, {"date": "2023-11-27", "close": 28.04, "volume": 10183.0}, {"date": "2023-11-28", "close": 27.96, "volume": 16055.0}, {"date": "2023-11-29", "close": 28.01, "volume": 14382.0}, {"date": "2023-11-30", "close": 27.99, "volume": 4831.0}, {"date": "2023-12-01", "close": 28.61, "volume": 7181.0}, {"date": "2023-12-04", "close": 28.77, "volume": 8677.0}, {"date": "2023-12-05", "close": 28.97, "volume": 9758.0}, {"date": "2023-12-06", "close": 29.17, "volume": 4546.0}, {"date": "2023-12-07", "close": 29.19, "volume": 6704.0}, {"date": "2023-12-08", "close": 29.3, "volume": 11599.0}, {"date": "2023-12-11", "close": 29.03, "volume": 3518.0}, {"date": "2023-12-12", "close": 29.0, "volume": 7654.0}, {"date": "2023-12-13", "close": 30.33, "volume": 18229.0}, {"date": "2023-12-14", "close": 30.67, "volume": 11161.0}, {"date": "2023-12-15", "close": 29.93, "volume": 6883.0}, {"date": "2023-12-18", "close": 29.93, "volume": 14500.0}, {"date": "2023-12-19", "close": 30.13, "volume": 13414.0}, {"date": "2023-12-20", "close": 29.7, "volume": 18252.0}, {"date": "2023-12-21", "close": 29.79, "volume": 25619.0}, {"date": "2023-12-22", "close": 30.09, "volume": 6840.0}, {"date": "2023-12-27", "close": 30.34, "volume": 16664.0}, {"date": "2023-12-28", "close": 30.4, "volume": 13188.0}, {"date": "2023-12-29", "close": 30.4, "volume": 5465.0}, {"date": "2024-01-02", "close": 30.14, "volume": 11242.0}, {"date": "2024-01-03", "close": 29.89, "volume": 5278.0}, {"date": "2024-01-04", "close": 29.94, "volume": 8114.0}, {"date": "2024-01-05", "close": 30.11, "volume": 8925.0}, {"date": "2024-01-08", "close": 30.43, "volume": 16203.0}, {"date": "2024-01-09", "close": 30.17, "volume": 15065.0}, {"date": "2024-01-10", "close": 30.11, "volume": 4192.0}, {"date": "2024-01-11", "close": 30.2, "volume": 8872.0}, {"date": "2024-01-12", "close": 30.3, "volume": 12656.0}, {"date": "2024-01-15", "close": 30.4, "volume": 8532.0}, {"date": "2024-01-16", "close": 30.35, "volume": 9824.0}, {"date": "2024-01-17", "close": 29.63, "volume": 6825.0}, {"date": "2024-01-18", "close": 29.71, "volume": 7619.0}, {"date": "2024-01-19", "close": 30.5, "volume": 5593.0}, {"date": "2024-01-22", "close": 30.74, "volume": 11501.0}, {"date": "2024-01-23", "close": 30.75, "volume": 6863.0}, {"date": "2024-01-24", "close": 30.5, "volume": 7253.0}, {"date": "2024-01-25", "close": 30.39, "volume": 29274.0}, {"date": "2024-01-26", "close": 30.51, "volume": 10822.0}, {"date": "2024-01-29", "close": 30.84, "volume": 12175.0}, {"date": "2024-01-30", "close": 30.66, "volume": 7459.0}, {"date": "2024-01-31", "close": 30.35, "volume": 8240.0}, {"date": "2024-02-01", "close": 30.59, "volume": 5052.0}, {"date": "2024-02-02", "close": 30.49, "volume": 8768.0}, {"date": "2024-02-05", "close": 30.07, "volume": 10096.0}, {"date": "2024-02-06", "close": 30.09, "volume": 8736.0}, {"date": "2024-02-07", "close": 30.19, "volume": 13159.0}, {"date": "2024-02-08", "close": 30.44, "volume": 6651.0}, {"date": "2024-02-09", "close": 30.6, "volume": 7948.0}, {"date": "2024-02-12", "close": 30.71, "volume": 9882.0}, {"date": "2024-02-13", "close": 30.04, "volume": 11388.0}, {"date": "2024-02-14", "close": 30.6, "volume": 8274.0}, {"date": "2024-02-15", "close": 30.93, "volume": 15801.0}, {"date": "2024-02-16", "close": 30.83, "volume": 3248.0}, {"date": "2024-02-20", "close": 30.71, "volume": 11268.0}, {"date": "2024-02-21", "close": 30.76, "volume": 11807.0}, {"date": "2024-02-22", "close": 30.77, "volume": 4629.0}, {"date": "2024-02-23", "close": 30.65, "volume": 10668.0}, {"date": "2024-02-26", "close": 30.25, "volume": 12676.0}, {"date": "2024-02-27", "close": 30.22, "volume": 6775.0}, {"date": "2024-02-28", "close": 30.03, "volume": 12703.0}, {"date": "2024-02-29", "close": 29.83, "volume": 5639.0}, {"date": "2024-03-01", "close": 30.25, "volume": 4139.0}, {"date": "2024-03-04", "close": 30.28, "volume": 9771.0}, {"date": "2024-03-05", "close": 30.05, "volume": 8215.0}, {"date": "2024-03-06", "close": 29.99, "volume": 5951.0}, {"date": "2024-03-07", "close": 30.32, "volume": 6595.0}, {"date": "2024-03-08", "close": 30.39, "volume": 5588.0}, {"date": "2024-03-11", "close": 30.24, "volume": 6926.0}, {"date": "2024-03-12", "close": 30.2, "volume": 7725.0}, {"date": "2024-03-13", "close": 30.05, "volume": 4606.0}, {"date": "2024-03-14", "close": 30.0, "volume": 4367.0}, {"date": "2024-03-15", "close": 29.96, "volume": 4327.0}, {"date": "2024-03-18", "close": 30.17, "volume": 3708.0}, {"date": "2024-03-19", "close": 30.22, "volume": 4635.0}, {"date": "2024-03-20", "close": 30.48, "volume": 1758.0}, {"date": "2024-03-21", "close": 30.65, "volume": 4015.0}, {"date": "2024-03-22", "close": 30.21, "volume": 3736.0}, {"date": "2024-03-25", "close": 30.11, "volume": 4101.0}, {"date": "2024-03-26", "close": 30.01, "volume": 2266.0}, {"date": "2024-03-27", "close": 30.43, "volume": 2117.0}, {"date": "2024-03-28", "close": 30.47, "volume": 4682.0}, {"date": "2024-04-01", "close": 30.2, "volume": 5633.0}, {"date": "2024-04-02", "close": 29.79, "volume": 10078.0}, {"date": "2024-04-03", "close": 29.59, "volume": 4730.0}, {"date": "2024-04-04", "close": 29.5, "volume": 4943.0}, {"date": "2024-04-05", "close": 29.79, "volume": 3385.0}, {"date": "2024-04-08", "close": 29.91, "volume": 10945.0}, {"date": "2024-04-09", "close": 30.43, "volume": 9146.0}, {"date": "2024-04-10", "close": 29.69, "volume": 5955.0}, {"date": "2024-04-11", "close": 29.62, "volume": 6989.0}, {"date": "2024-04-12", "close": 29.34, "volume": 7017.0}, {"date": "2024-04-15", "close": 28.96, "volume": 5100.0}, {"date": "2024-04-16", "close": 28.81, "volume": 2761.0}, {"date": "2024-04-17", "close": 28.54, "volume": 15525.0}, {"date": "2024-04-18", "close": 28.6, "volume": 4311.0}, {"date": "2024-04-19", "close": 28.64, "volume": 3820.0}, {"date": "2024-04-22", "close": 28.99, "volume": 7503.0}, {"date": "2024-04-23", "close": 29.01, "volume": 4825.0}, {"date": "2024-04-24", "close": 28.94, "volume": 5296.0}, {"date": "2024-04-25", "close": 28.73, "volume": 3483.0}, {"date": "2024-04-26", "close": 28.75, "volume": 5416.0}, {"date": "2024-04-29", "close": 28.66, "volume": 8688.0}, {"date": "2024-04-30", "close": 28.48, "volume": 13747.0}, {"date": "2024-05-01", "close": 28.52, "volume": 5498.0}, {"date": "2024-05-02", "close": 28.79, "volume": 4236.0}, {"date": "2024-05-03", "close": 29.03, "volume": 3966.0}, {"date": "2024-05-06", "close": 29.34, "volume": 14962.0}, {"date": "2024-05-07", "close": 29.13, "volume": 2430.0}, {"date": "2024-05-08", "close": 29.33, "volume": 10944.0}, {"date": "2024-05-09", "close": 29.48, "volume": 6155.0}, {"date": "2024-05-10", "close": 29.4, "volume": 8098.0}, {"date": "2024-05-13", "close": 29.34, "volume": 4050.0}, {"date": "2024-05-14", "close": 29.3, "volume": 6244.0}, {"date": "2024-05-15", "close": 29.38, "volume": 10749.0}, {"date": "2024-05-16", "close": 29.5, "volume": 1239.0}, {"date": "2024-05-17", "close": 29.34, "volume": 5436.0}, {"date": "2024-05-21", "close": 29.21, "volume": 8009.0}, {"date": "2024-05-22", "close": 29.03, "volume": 4577.0}, {"date": "2024-05-23", "close": 28.77, "volume": 3521.0}, {"date": "2024-05-24", "close": 28.77, "volume": 5508.0}, {"date": "2024-05-27", "close": 28.79, "volume": 4317.0}, {"date": "2024-05-28", "close": 28.38, "volume": 8551.0}, {"date": "2024-05-29", "close": 28.0, "volume": 5042.0}, {"date": "2024-05-30", "close": 28.26, "volume": 4604.0}, {"date": "2024-05-31", "close": 28.56, "volume": 7321.0}, {"date": "2024-06-03", "close": 28.79, "volume": 12616.0}, {"date": "2024-06-04", "close": 28.79, "volume": 3803.0}, {"date": "2024-06-05", "close": 29.2, "volume": 4059.0}, {"date": "2024-06-06", "close": 29.1, "volume": 3005.0}, {"date": "2024-06-07", "close": 28.64, "volume": 5170.0}, {"date": "2024-06-10", "close": 28.65, "volume": 14594.0}, {"date": "2024-06-11", "close": 28.35, "volume": 12358.0}, {"date": "2024-06-12", "close": 28.68, "volume": 8312.0}, {"date": "2024-06-13", "close": 28.61, "volume": 4734.0}, {"date": "2024-06-14", "close": 28.48, "volume": 8382.0}, {"date": "2024-06-17", "close": 28.34, "volume": 17532.0}, {"date": "2024-06-18", "close": 28.26, "volume": 6059.0}, {"date": "2024-06-19", "close": 28.06, "volume": 11541.0}, {"date": "2024-06-20", "close": 28.12, "volume": 11856.0}, {"date": "2024-06-21", "close": 28.03, "volume": 4360.0}, {"date": "2024-06-24", "close": 28.62, "volume": 4261.0}, {"date": "2024-06-25", "close": 28.46, "volume": 2219.0}, {"date": "2024-06-26", "close": 28.06, "volume": 4905.0}, {"date": "2024-06-27", "close": 28.46, "volume": 4458.0}, {"date": "2024-06-28", "close": 28.6, "volume": 4316.0}, {"date": "2024-07-02", "close": 28.77, "volume": 5155.0}, {"date": "2024-07-03", "close": 28.99, "volume": 4864.0}, {"date": "2024-07-04", "close": 29.03, "volume": 1821.0}, {"date": "2024-07-05", "close": 28.81, "volume": 3411.0}, {"date": "2024-07-08", "close": 29.24, "volume": 4256.0}, {"date": "2024-07-09", "close": 29.09, "volume": 5323.0}, {"date": "2024-07-10", "close": 29.29, "volume": 21677.0}, {"date": "2024-07-11", "close": 30.09, "volume": 13092.0}, {"date": "2024-07-12", "close": 30.34, "volume": 3362.0}, {"date": "2024-07-15", "close": 30.57, "volume": 17611.0}, {"date": "2024-07-16", "close": 30.93, "volume": 6971.0}, {"date": "2024-07-17", "close": 31.05, "volume": 6244.0}, {"date": "2024-07-18", "close": 30.9, "volume": 7187.0}, {"date": "2024-07-19", "close": 31.0, "volume": 6882.0}, {"date": "2024-07-22", "close": 31.6, "volume": 11271.0}, {"date": "2024-07-23", "close": 31.66, "volume": 2962.0}, {"date": "2024-07-24", "close": 31.54, "volume": 9609.0}, {"date": "2024-07-25", "close": 31.97, "volume": 10661.0}, {"date": "2024-07-26", "close": 32.21, "volume": 5291.0}, {"date": "2024-07-29", "close": 32.05, "volume": 6230.0}, {"date": "2024-07-30", "close": 32.09, "volume": 2989.0}, {"date": "2024-07-31", "close": 31.76, "volume": 4411.0}, {"date": "2024-08-01", "close": 31.93, "volume": 3844.0}, {"date": "2024-08-02", "close": 31.61, "volume": 10714.0}, {"date": "2024-08-06", "close": 31.63, "volume": 17520.0}, {"date": "2024-08-07", "close": 31.22, "volume": 9758.0}, {"date": "2024-08-08", "close": 31.46, "volume": 2975.0}, {"date": "2024-08-09", "close": 31.56, "volume": 3939.0}, {"date": "2024-08-12", "close": 31.39, "volume": 2657.0}, {"date": "2024-08-13", "close": 31.63, "volume": 4537.0}, {"date": "2024-08-14", "close": 31.67, "volume": 1523.0}, {"date": "2024-08-15", "close": 31.84, "volume": 3369.0}, {"date": "2024-08-16", "close": 31.86, "volume": 1158.0}, {"date": "2024-08-19", "close": 32.07, "volume": 9449.0}, {"date": "2024-08-20", "close": 32.06, "volume": 4404.0}, {"date": "2024-08-21", "close": 32.4, "volume": 5947.0}, {"date": "2024-08-22", "close": 32.54, "volume": 4298.0}, {"date": "2024-08-23", "close": 33.03, "volume": 10748.0}, {"date": "2024-08-26", "close": 33.22, "volume": 4426.0}, {"date": "2024-08-27", "close": 33.53, "volume": 4099.0}, {"date": "2024-08-28", "close": 33.35, "volume": 6322.0}, {"date": "2024-08-29", "close": 33.12, "volume": 4183.0}, {"date": "2024-08-30", "close": 33.35, "volume": 4906.0}, {"date": "2024-09-03", "close": 33.24, "volume": 11714.0}, {"date": "2024-09-04", "close": 33.68, "volume": 4279.0}, {"date": "2024-09-05", "close": 33.51, "volume": 3138.0}, {"date": "2024-09-06", "close": 33.39, "volume": 9671.0}, {"date": "2024-09-09", "close": 33.71, "volume": 3326.0}, {"date": "2024-09-10", "close": 33.94, "volume": 2566.0}, {"date": "2024-09-11", "close": 34.24, "volume": 6726.0}, {"date": "2024-09-12", "close": 34.49, "volume": 12711.0}, {"date": "2024-09-13", "close": 35.28, "volume": 12724.0}, {"date": "2024-09-16", "close": 35.18, "volume": 20924.0}, {"date": "2024-09-17", "close": 34.91, "volume": 4346.0}, {"date": "2024-09-18", "close": 34.92, "volume": 3736.0}, {"date": "2024-09-19", "close": 35.1, "volume": 7769.0}, {"date": "2024-09-20", "close": 35.14, "volume": 3999.0}, {"date": "2024-09-23", "close": 35.18, "volume": 3456.0}, {"date": "2024-09-24", "close": 35.25, "volume": 5679.0}, {"date": "2024-09-25", "close": 34.99, "volume": 6999.0}, {"date": "2024-09-26", "close": 35.02, "volume": 2642.0}, {"date": "2024-09-27", "close": 34.86, "volume": 4423.0}, {"date": "2024-09-30", "close": 35.23, "volume": 9412.0}, {"date": "2024-10-01", "close": 35.1, "volume": 4143.0}, {"date": "2024-10-02", "close": 34.73, "volume": 2663.0}, {"date": "2024-10-03", "close": 34.22, "volume": 36710.0}, {"date": "2024-10-04", "close": 34.07, "volume": 9792.0}, {"date": "2024-10-07", "close": 33.92, "volume": 4969.0}, {"date": "2024-10-08", "close": 33.92, "volume": 3855.0}, {"date": "2024-10-09", "close": 34.11, "volume": 5042.0}, {"date": "2024-10-10", "close": 33.78, "volume": 7946.0}, {"date": "2024-10-11", "close": 34.01, "volume": 4756.0}, {"date": "2024-10-15", "close": 34.52, "volume": 10057.0}, {"date": "2024-10-16", "close": 34.7, "volume": 3745.0}, {"date": "2024-10-17", "close": 34.72, "volume": 6784.0}, {"date": "2024-10-18", "close": 34.63, "volume": 13773.0}, {"date": "2024-10-21", "close": 34.16, "volume": 10533.0}, {"date": "2024-10-22", "close": 34.26, "volume": 15725.0}, {"date": "2024-10-23", "close": 34.16, "volume": 4785.0}, {"date": "2024-10-24", "close": 34.42, "volume": 2825.0}, {"date": "2024-10-25", "close": 34.2, "volume": 3890.0}, {"date": "2024-10-28", "close": 34.15, "volume": 5857.0}, {"date": "2024-10-29", "close": 33.99, "volume": 57741.0}, {"date": "2024-10-30", "close": 33.95, "volume": 6575.0}, {"date": "2024-10-31", "close": 33.51, "volume": 9926.0}, {"date": "2024-11-01", "close": 33.18, "volume": 4783.0}, {"date": "2024-11-04", "close": 33.45, "volume": 8268.0}, {"date": "2024-11-05", "close": 33.34, "volume": 7250.0}, {"date": "2024-11-06", "close": 33.03, "volume": 9147.0}, {"date": "2024-11-07", "close": 33.41, "volume": 8932.0}, {"date": "2024-11-08", "close": 33.34, "volume": 1834.0}, {"date": "2024-11-11", "close": 33.2, "volume": 5942.0}, {"date": "2024-11-12", "close": 33.16, "volume": 7054.0}, {"date": "2024-11-13", "close": 33.08, "volume": 3522.0}, {"date": "2024-11-14", "close": 33.01, "volume": 5661.0}, {"date": "2024-11-15", "close": 33.02, "volume": 5676.0}, {"date": "2024-11-18", "close": 32.97, "volume": 3042.0}, {"date": "2024-11-19", "close": 32.86, "volume": 3174.0}, {"date": "2024-11-20", "close": 32.86, "volume": 3123.0}, {"date": "2024-11-21", "close": 33.01, "volume": 6807.0}, {"date": "2024-11-22", "close": 33.0, "volume": 6203.0}, {"date": "2024-11-25", "close": 33.78, "volume": 11881.0}, {"date": "2024-11-26", "close": 33.3, "volume": 2275.0}, {"date": "2024-11-27", "close": 33.45, "volume": 1356.0}, {"date": "2024-11-28", "close": 33.61, "volume": 2865.0}, {"date": "2024-11-29", "close": 33.75, "volume": 1948.0}, {"date": "2024-12-02", "close": 33.47, "volume": 4998.0}, {"date": "2024-12-03", "close": 33.52, "volume": 5619.0}, {"date": "2024-12-04", "close": 33.56, "volume": 5645.0}, {"date": "2024-12-05", "close": 33.49, "volume": 5080.0}, {"date": "2024-12-06", "close": 33.34, "volume": 6170.0}, {"date": "2024-12-09", "close": 33.13, "volume": 6289.0}, {"date": "2024-12-10", "close": 32.81, "volume": 5359.0}, {"date": "2024-12-11", "close": 32.97, "volume": 11984.0}, {"date": "2024-12-12", "close": 32.95, "volume": 5750.0}, {"date": "2024-12-13", "close": 32.63, "volume": 2290.0}, {"date": "2024-12-16", "close": 32.54, "volume": 4475.0}, {"date": "2024-12-17", "close": 32.75, "volume": 7755.0}, {"date": "2024-12-18", "close": 31.92, "volume": 14537.0}, {"date": "2024-12-19", "close": 31.47, "volume": 4586.0}, {"date": "2024-12-20", "close": 31.76, "volume": 4170.0}, {"date": "2024-12-23", "close": 31.64, "volume": 5945.0}, {"date": "2024-12-24", "close": 31.78, "volume": 1851.0}, {"date": "2024-12-27", "close": 31.68, "volume": 6790.0}, {"date": "2024-12-30", "close": 31.25, "volume": 15254.0}, {"date": "2024-12-31", "close": 31.6, "volume": 4694.0}, {"date": "2025-01-02", "close": 31.64, "volume": 3471.0}, {"date": "2025-01-03", "close": 32.08, "volume": 7508.0}, {"date": "2025-01-06", "close": 31.8, "volume": 9846.0}, {"date": "2025-01-07", "close": 31.58, "volume": 5800.0}, {"date": "2025-01-08", "close": 31.49, "volume": 5543.0}, {"date": "2025-01-09", "close": 31.51, "volume": 6842.0}, {"date": "2025-01-10", "close": 30.98, "volume": 10019.0}, {"date": "2025-01-13", "close": 30.78, "volume": 7808.0}, {"date": "2025-01-14", "close": 30.77, "volume": 11555.0}, {"date": "2025-01-15", "close": 31.28, "volume": 9089.0}, {"date": "2025-01-16", "close": 31.33, "volume": 5680.0}, {"date": "2025-01-17", "close": 31.34, "volume": 5049.0}, {"date": "2025-01-20", "close": 31.51, "volume": 7061.0}, {"date": "2025-01-21", "close": 31.48, "volume": 17194.0}, {"date": "2025-01-22", "close": 31.51, "volume": 7421.0}, {"date": "2025-01-23", "close": 31.55, "volume": 6709.0}, {"date": "2025-01-24", "close": 31.63, "volume": 9121.0}, {"date": "2025-01-27", "close": 31.94, "volume": 3955.0}, {"date": "2025-01-28", "close": 31.95, "volume": 3881.0}, {"date": "2025-01-29", "close": 31.5, "volume": 10082.0}, {"date": "2025-01-30", "close": 31.98, "volume": 4435.0}, {"date": "2025-01-31", "close": 31.9, "volume": 6808.0}, {"date": "2025-02-03", "close": 31.35, "volume": 39184.0}, {"date": "2025-02-04", "close": 31.47, "volume": 7863.0}, {"date": "2025-02-05", "close": 31.95, "volume": 12876.0}, {"date": "2025-02-06", "close": 31.5, "volume": 13324.0}, {"date": "2025-02-07", "close": 31.37, "volume": 1774.0}, {"date": "2025-02-10", "close": 31.63, "volume": 6264.0}, {"date": "2025-02-11", "close": 31.3, "volume": 4005.0}, {"date": "2025-02-12", "close": 31.05, "volume": 6324.0}, {"date": "2025-02-13", "close": 31.4, "volume": 5106.0}, {"date": "2025-02-14", "close": 31.34, "volume": 2954.0}, {"date": "2025-02-18", "close": 31.41, "volume": 13312.0}, {"date": "2025-02-19", "close": 31.59, "volume": 3820.0}, {"date": "2025-02-20", "close": 31.45, "volume": 5732.0}, {"date": "2025-02-21", "close": 31.23, "volume": 11154.0}, {"date": "2025-02-24", "close": 31.13, "volume": 4308.0}, {"date": "2025-02-25", "close": 31.61, "volume": 4191.0}, {"date": "2025-02-26", "close": 31.77, "volume": 2734.0}, {"date": "2025-02-27", "close": 31.4, "volume": 7391.0}, {"date": "2025-02-28", "close": 31.63, "volume": 7355.0}, {"date": "2025-03-03", "close": 31.71, "volume": 16604.0}, {"date": "2025-03-04", "close": 31.83, "volume": 9243.0}, {"date": "2025-03-05", "close": 32.02, "volume": 13420.0}, {"date": "2025-03-06", "close": 31.62, "volume": 11391.0}, {"date": "2025-03-07", "close": 31.59, "volume": 11578.0}, {"date": "2025-03-10", "close": 30.91, "volume": 10364.0}, {"date": "2025-03-11", "close": 30.86, "volume": 5342.0}, {"date": "2025-03-12", "close": 30.98, "volume": 6566.0}, {"date": "2025-03-13", "close": 30.58, "volume": 5873.0}, {"date": "2025-03-14", "close": 30.92, "volume": 9714.0}, {"date": "2025-03-17", "close": 31.3, "volume": 6141.0}, {"date": "2025-03-18", "close": 30.96, "volume": 11555.0}, {"date": "2025-03-19", "close": 31.13, "volume": 5175.0}, {"date": "2025-03-20", "close": 31.08, "volume": 1386.0}, {"date": "2025-03-21", "close": 30.98, "volume": 5268.0}, {"date": "2025-03-24", "close": 31.33, "volume": 3629.0}, {"date": "2025-03-25", "close": 31.14, "volume": 4393.0}, {"date": "2025-03-26", "close": 30.9, "volume": 1303.0}, {"date": "2025-03-27", "close": 30.99, "volume": 4861.0}, {"date": "2025-03-28", "close": 30.79, "volume": 657.0}, {"date": "2025-03-31", "close": 30.97, "volume": 10736.0}, {"date": "2025-04-01", "close": 31.01, "volume": 5238.0}, {"date": "2025-04-02", "close": 31.14, "volume": 2201.0}, {"date": "2025-04-03", "close": 30.46, "volume": 3249.0}, {"date": "2025-04-04", "close": 29.53, "volume": 9811.0}, {"date": "2025-04-07", "close": 29.0, "volume": 16239.0}, {"date": "2025-04-08", "close": 28.33, "volume": 8930.0}, {"date": "2025-04-09", "close": 29.51, "volume": 8424.0}, {"date": "2025-04-10", "close": 28.54, "volume": 15033.0}, {"date": "2025-04-11", "close": 28.61, "volume": 5802.0}, {"date": "2025-04-14", "close": 29.16, "volume": 2208.0}, {"date": "2025-04-15", "close": 29.55, "volume": 10270.0}, {"date": "2025-04-16", "close": 29.6, "volume": 5938.0}, {"date": "2025-04-17", "close": 29.88, "volume": 12148.0}, {"date": "2025-04-21", "close": 29.39, "volume": 5178.0}, {"date": "2025-04-22", "close": 29.69, "volume": 4641.0}, {"date": "2025-04-23", "close": 29.86, "volume": 5702.0}, {"date": "2025-04-24", "close": 30.07, "volume": 8049.0}, {"date": "2025-04-25", "close": 30.18, "volume": 4821.0}, {"date": "2025-04-28", "close": 30.17, "volume": 4429.0}, {"date": "2025-04-29", "close": 30.3, "volume": 1199.0}, {"date": "2025-04-30", "close": 30.55, "volume": 12715.0}, {"date": "2025-05-01", "close": 30.78, "volume": 14173.0}, {"date": "2025-05-02", "close": 30.91, "volume": 1511.0}, {"date": "2025-05-05", "close": 30.63, "volume": 4550.0}, {"date": "2025-05-06", "close": 30.32, "volume": 2045.0}, {"date": "2025-05-07", "close": 30.6, "volume": 9644.0}, {"date": "2025-05-08", "close": 30.7, "volume": 2570.0}, {"date": "2025-05-09", "close": 30.93, "volume": 27147.0}, {"date": "2025-05-12", "close": 31.31, "volume": 4962.0}, {"date": "2025-05-13", "close": 31.21, "volume": 2833.0}, {"date": "2025-05-14", "close": 30.91, "volume": 5460.0}, {"date": "2025-05-15", "close": 31.38, "volume": 1714.0}, {"date": "2025-05-16", "close": 31.59, "volume": 3412.0}, {"date": "2025-05-20", "close": 31.25, "volume": 4495.0}, {"date": "2025-05-21", "close": 30.56, "volume": 5181.0}, {"date": "2025-05-22", "close": 30.62, "volume": 4595.0}, {"date": "2025-05-23", "close": 30.54, "volume": 6753.0}, {"date": "2025-05-26", "close": 30.86, "volume": 1837.0}, {"date": "2025-05-27", "close": 31.5, "volume": 8080.0}, {"date": "2025-05-28", "close": 31.49, "volume": 6376.0}, {"date": "2025-05-29", "close": 31.8, "volume": 9524.0}, {"date": "2025-05-30", "close": 31.74, "volume": 3590.0}, {"date": "2025-06-02", "close": 31.56, "volume": 6956.0}, {"date": "2025-06-03", "close": 31.63, "volume": 4367.0}, {"date": "2025-06-04", "close": 31.6, "volume": 4353.0}, {"date": "2025-06-05", "close": 31.72, "volume": 5071.0}, {"date": "2025-06-06", "close": 31.83, "volume": 10883.0}, {"date": "2025-06-09", "close": 31.97, "volume": 11205.0}, {"date": "2025-06-10", "close": 32.16, "volume": 7189.0}, {"date": "2025-06-11", "close": 31.91, "volume": 9926.0}, {"date": "2025-06-12", "close": 32.16, "volume": 5274.0}, {"date": "2025-06-13", "close": 31.84, "volume": 3764.0}, {"date": "2025-06-16", "close": 31.8, "volume": 2943.0}, {"date": "2025-06-17", "close": 31.69, "volume": 3127.0}, {"date": "2025-06-18", "close": 31.83, "volume": 3516.0}, {"date": "2025-06-19", "close": 31.82, "volume": 5551.0}, {"date": "2025-06-20", "close": 31.76, "volume": 2390.0}, {"date": "2025-06-23", "close": 31.89, "volume": 6254.0}, {"date": "2025-06-24", "close": 31.92, "volume": 3539.0}, {"date": "2025-06-25", "close": 31.53, "volume": 6393.0}, {"date": "2025-06-26", "close": 31.68, "volume": 3112.0}, {"date": "2025-06-27", "close": 31.9, "volume": 6459.0}, {"date": "2025-06-30", "close": 32.16, "volume": 3598.0}, {"date": "2025-07-02", "close": 32.16, "volume": 3238.0}, {"date": "2025-07-03", "close": 32.16, "volume": 12129.0}, {"date": "2025-07-04", "close": 32.78, "volume": 5781.0}, {"date": "2025-07-07", "close": 32.38, "volume": 2546.0}, {"date": "2025-07-08", "close": 32.34, "volume": 4165.0}, {"date": "2025-07-09", "close": 32.55, "volume": 3811.0}, {"date": "2025-07-10", "close": 32.68, "volume": 6534.0}, {"date": "2025-07-11", "close": 32.75, "volume": 3185.0}, {"date": "2025-07-14", "close": 32.98, "volume": 6682.0}, {"date": "2025-07-15", "close": 32.82, "volume": 3833.0}, {"date": "2025-07-16", "close": 32.84, "volume": 5255.0}, {"date": "2025-07-17", "close": 32.85, "volume": 2904.0}, {"date": "2025-07-18", "close": 32.82, "volume": 5025.0}, {"date": "2025-07-21", "close": 32.93, "volume": 2448.0}, {"date": "2025-07-22", "close": 32.96, "volume": 5937.0}, {"date": "2025-07-23", "close": 32.92, "volume": 2669.0}, {"date": "2025-07-24", "close": 33.31, "volume": 5079.0}, {"date": "2025-07-25", "close": 33.48, "volume": 3275.0}, {"date": "2025-07-28", "close": 33.05, "volume": 3408.0}, {"date": "2025-07-29", "close": 33.7, "volume": 7110.0}, {"date": "2025-07-30", "close": 33.73, "volume": 8648.0}, {"date": "2025-07-31", "close": 33.64, "volume": 6119.0}, {"date": "2025-08-01", "close": 33.41, "volume": 14674.0}, {"date": "2025-08-05", "close": 33.81, "volume": 5026.0}, {"date": "2025-08-06", "close": 33.82, "volume": 3017.0}, {"date": "2025-08-07", "close": 33.84, "volume": 3407.0}, {"date": "2025-08-08", "close": 33.88, "volume": 5971.0}, {"date": "2025-08-11", "close": 33.64, "volume": 3078.0}, {"date": "2025-08-12", "close": 33.91, "volume": 1242.0}, {"date": "2025-08-13", "close": 34.31, "volume": 4132.0}, {"date": "2025-08-14", "close": 34.35, "volume": 4295.0}, {"date": "2025-08-15", "close": 34.38, "volume": 4615.0}, {"date": "2025-08-18", "close": 34.31, "volume": 3479.0}, {"date": "2025-08-19", "close": 34.63, "volume": 3226.0}, {"date": "2025-08-20", "close": 34.54, "volume": 1415.0}, {"date": "2025-08-21", "close": 34.46, "volume": 1981.0}, {"date": "2025-08-22", "close": 34.85, "volume": 6364.0}, {"date": "2025-08-25", "close": 34.66, "volume": 4344.0}, {"date": "2025-08-26", "close": 34.43, "volume": 5852.0}, {"date": "2025-08-27", "close": 34.63, "volume": 1654.0}, {"date": "2025-08-28", "close": 34.57, "volume": 6679.0}, {"date": "2025-08-29", "close": 34.83, "volume": 4719.0}, {"date": "2025-09-02", "close": 34.25, "volume": 2600.0}, {"date": "2025-09-03", "close": 34.5, "volume": 2408.0}, {"date": "2025-09-04", "close": 34.92, "volume": 6565.0}, {"date": "2025-09-05", "close": 35.3, "volume": 6768.0}, {"date": "2025-09-08", "close": 35.33, "volume": 3231.0}, {"date": "2025-09-09", "close": 35.28, "volume": 3136.0}, {"date": "2025-09-10", "close": 35.18, "volume": 9138.0}, {"date": "2025-09-11", "close": 35.48, "volume": 5400.0}, {"date": "2025-09-12", "close": 35.45, "volume": 3930.0}, {"date": "2025-09-15", "close": 35.3, "volume": 4723.0}, {"date": "2025-09-16", "close": 35.2, "volume": 4476.0}, {"date": "2025-09-17", "close": 35.09, "volume": 2985.0}, {"date": "2025-09-18", "close": 34.95, "volume": 2338.0}, {"date": "2025-09-19", "close": 35.09, "volume": 2085.0}, {"date": "2025-09-22", "close": 35.01, "volume": 3752.0}, {"date": "2025-09-23", "close": 34.87, "volume": 2343.0}, {"date": "2025-09-24", "close": 34.58, "volume": 1233.0}, {"date": "2025-09-25", "close": 34.37, "volume": 5131.0}, {"date": "2025-09-26", "close": 34.59, "volume": 4547.0}, {"date": "2025-09-29", "close": 34.67, "volume": 9028.0}, {"date": "2025-09-30", "close": 34.66, "volume": 3637.0}, {"date": "2025-10-01", "close": 34.56, "volume": 1685.0}, {"date": "2025-10-02", "close": 34.6, "volume": 4041.0}, {"date": "2025-10-03", "close": 34.87, "volume": 2232.0}, {"date": "2025-10-06", "close": 34.48, "volume": 4992.0}, {"date": "2025-10-07", "close": 34.21, "volume": 6071.0}, {"date": "2025-10-08", "close": 34.02, "volume": 9509.0}, {"date": "2025-10-09", "close": 33.88, "volume": 4248.0}, {"date": "2025-10-10", "close": 33.68, "volume": 3591.0}, {"date": "2025-10-14", "close": 33.91, "volume": 4669.0}, {"date": "2025-10-15", "close": 34.08, "volume": 4140.0}, {"date": "2025-10-16", "close": 33.79, "volume": 6052.0}, {"date": "2025-10-17", "close": 34.18, "volume": 1718.0}, {"date": "2025-10-20", "close": 34.33, "volume": 1957.0}, {"date": "2025-10-21", "close": 34.51, "volume": 6486.0}, {"date": "2025-10-22", "close": 34.7, "volume": 6992.0}, {"date": "2025-10-23", "close": 34.47, "volume": 4463.0}, {"date": "2025-10-24", "close": 34.37, "volume": 9920.0}, {"date": "2025-10-27", "close": 34.34, "volume": 2991.0}, {"date": "2025-10-28", "close": 33.81, "volume": 4740.0}, {"date": "2025-10-29", "close": 33.23, "volume": 4621.0}, {"date": "2025-10-30", "close": 32.92, "volume": 3566.0}, {"date": "2025-10-31", "close": 33.33, "volume": 4635.0}, {"date": "2025-11-03", "close": 33.0, "volume": 6161.0}, {"date": "2025-11-04", "close": 32.58, "volume": 7318.0}, {"date": "2025-11-05", "close": 32.83, "volume": 831.0}, {"date": "2025-11-06", "close": 32.74, "volume": 5036.0}, {"date": "2025-11-07", "close": 32.45, "volume": 3320.0}, {"date": "2025-11-10", "close": 32.44, "volume": 3784.0}, {"date": "2025-11-11", "close": 32.79, "volume": 2092.0}, {"date": "2025-11-12", "close": 32.86, "volume": 2263.0}, {"date": "2025-11-13", "close": 32.46, "volume": 3838.0}, {"date": "2025-11-14", "close": 32.35, "volume": 3103.0}, {"date": "2025-11-17", "close": 31.9, "volume": 5416.0}, {"date": "2025-11-18", "close": 32.0, "volume": 5409.0}, {"date": "2025-11-19", "close": 31.98, "volume": 6017.0}, {"date": "2025-11-20", "close": 31.79, "volume": 2853.0}, {"date": "2025-11-21", "close": 32.26, "volume": 1523.0}, {"date": "2025-11-24", "close": 32.03, "volume": 3063.0}, {"date": "2025-11-25", "close": 32.31, "volume": 6204.0}, {"date": "2025-11-26", "close": 32.3, "volume": 2853.0}, {"date": "2025-11-27", "close": 32.34, "volume": 4400.0}, {"date": "2025-11-28", "close": 32.51, "volume": 12352.0}, {"date": "2025-12-01", "close": 32.14, "volume": 22486.0}, {"date": "2025-12-02", "close": 31.97, "volume": 6069.0}, {"date": "2025-12-03", "close": 31.88, "volume": 4430.0}, {"date": "2025-12-04", "close": 31.81, "volume": 1852.0}, {"date": "2025-12-05", "close": 31.62, "volume": 1600.0}, {"date": "2025-12-08", "close": 31.45, "volume": 5891.0}, {"date": "2025-12-09", "close": 31.41, "volume": 2814.0}, {"date": "2025-12-10", "close": 31.53, "volume": 4913.0}, {"date": "2025-12-11", "close": 31.49, "volume": 2722.0}, {"date": "2025-12-12", "close": 31.75, "volume": 11087.0}, {"date": "2025-12-15", "close": 31.78, "volume": 5121.0}, {"date": "2025-12-16", "close": 31.98, "volume": 4741.0}, {"date": "2025-12-17", "close": 32.0, "volume": 2287.0}, {"date": "2025-12-18", "close": 32.49, "volume": 2926.0}, {"date": "2025-12-19", "close": 32.33, "volume": 1891.0}, {"date": "2025-12-22", "close": 32.3, "volume": 4538.0}, {"date": "2025-12-23", "close": 32.15, "volume": 3499.0}, {"date": "2025-12-24", "close": 32.19, "volume": 1527.0}, {"date": "2025-12-29", "close": 32.32, "volume": 16665.0}, {"date": "2025-12-30", "close": 32.23, "volume": 2807.0}, {"date": "2025-12-31", "close": 32.25, "volume": 6202.0}, {"date": "2026-01-02", "close": 32.14, "volume": 4259.0}, {"date": "2026-01-05", "close": 32.76, "volume": 14873.0}, {"date": "2026-01-06", "close": 32.77, "volume": 5334.0}, {"date": "2026-01-07", "close": 32.85, "volume": 13415.0}, {"date": "2026-01-08", "close": 33.13, "volume": 9777.0}, {"date": "2026-01-09", "close": 33.48, "volume": 13916.0}, {"date": "2026-01-12", "close": 33.7, "volume": 9116.0}, {"date": "2026-01-13", "close": 33.58, "volume": 3465.0}, {"date": "2026-01-14", "close": 33.63, "volume": 3336.0}, {"date": "2026-01-15", "close": 33.9, "volume": 8175.0}, {"date": "2026-01-16", "close": 34.03, "volume": 9906.0}, {"date": "2026-01-19", "close": 33.97, "volume": 7668.0}, {"date": "2026-01-20", "close": 33.34, "volume": 3161.0}, {"date": "2026-01-21", "close": 33.31, "volume": 3599.0}, {"date": "2026-01-22", "close": 33.28, "volume": 2947.0}, {"date": "2026-01-23", "close": 33.35, "volume": 2240.0}, {"date": "2026-01-26", "close": 33.09, "volume": 5402.0}, {"date": "2026-01-27", "close": 32.64, "volume": 8581.0}, {"date": "2026-01-28", "close": 32.6, "volume": 7593.0}, {"date": "2026-01-29", "close": 32.67, "volume": 7938.0}, {"date": "2026-01-30", "close": 32.7, "volume": 9742.0}, {"date": "2026-02-02", "close": 32.88, "volume": 7200.0}, {"date": "2026-02-03", "close": 32.43, "volume": 7322.0}, {"date": "2026-02-04", "close": 33.33, "volume": 10746.0}, {"date": "2026-02-05", "close": 33.17, "volume": 4880.0}, {"date": "2026-02-06", "close": 33.3, "volume": 3575.0}, {"date": "2026-02-09", "close": 33.39, "volume": 5354.0}, {"date": "2026-02-10", "close": 33.49, "volume": 16710.0}, {"date": "2026-02-11", "close": 32.66, "volume": 9278.0}, {"date": "2026-02-12", "close": 31.84, "volume": 9607.0}, {"date": "2026-02-13", "close": 32.05, "volume": 6434.0}, {"date": "2026-02-17", "close": 32.25, "volume": 8967.0}, {"date": "2026-02-18", "close": 32.47, "volume": 9563.0}, {"date": "2026-02-19", "close": 32.27, "volume": 5924.0}, {"date": "2026-02-20", "close": 32.3, "volume": 4318.0}, {"date": "2026-02-23", "close": 32.32, "volume": 12728.0}, {"date": "2026-02-24", "close": 32.29, "volume": 46990.0}, {"date": "2026-02-25", "close": 32.35, "volume": 5417.0}, {"date": "2026-02-26", "close": 32.75, "volume": 10941.0}, {"date": "2026-02-27", "close": 32.82, "volume": 6793.0}, {"date": "2026-03-02", "close": 32.62, "volume": 9520.0}, {"date": "2026-03-03", "close": 32.36, "volume": 7141.0}, {"date": "2026-03-04", "close": 32.35, "volume": 5125.0}, {"date": "2026-03-05", "close": 32.28, "volume": 9306.0}, {"date": "2026-03-06", "close": 31.78, "volume": 29858.0}, {"date": "2026-03-09", "close": 31.77, "volume": 13643.0}, {"date": "2026-03-10", "close": 31.54, "volume": 6478.0}, {"date": "2026-03-11", "close": 31.35, "volume": 6022.0}, {"date": "2026-03-12", "close": 30.98, "volume": 2786.0}, {"date": "2026-03-13", "close": 31.12, "volume": 3729.0}, {"date": "2026-03-16", "close": 31.51, "volume": 2713.0}, {"date": "2026-03-17", "close": 31.61, "volume": 5173.0}, {"date": "2026-03-18", "close": 31.25, "volume": 6076.0}, {"date": "2026-03-19", "close": 30.63, "volume": 4607.0}, {"date": "2026-03-20", "close": 29.95, "volume": 9007.0}, {"date": "2026-03-23", "close": 30.37, "volume": 7592.0}, {"date": "2026-03-24", "close": 30.3, "volume": 7313.0}, {"date": "2026-03-25", "close": 30.47, "volume": 8165.0}, {"date": "2026-03-26", "close": 30.22, "volume": 6956.0}, {"date": "2026-03-27", "close": 30.08, "volume": 3610.0}, {"date": "2026-03-30", "close": 30.22, "volume": 8421.0}, {"date": "2026-03-31", "close": 30.7, "volume": 8569.0}, {"date": "2026-04-01", "close": 31.2, "volume": 789.0}, {"date": "2026-04-02", "close": 31.55, "volume": 3966.0}, {"date": "2026-04-06", "close": 31.57, "volume": 2686.0}, {"date": "2026-04-07", "close": 31.74, "volume": 7562.0}, {"date": "2026-04-08", "close": 32.03, "volume": 8444.0}, {"date": "2026-04-09", "close": 31.93, "volume": 1442.0}, {"date": "2026-04-10", "close": 32.11, "volume": 7991.0}, {"date": "2026-04-13", "close": 32.41, "volume": 7741.0}, {"date": "2026-04-14", "close": 32.63, "volume": 19096.0}, {"date": "2026-04-15", "close": 32.8, "volume": 9114.0}, {"date": "2026-04-16", "close": 33.17, "volume": 11420.0}, {"date": "2026-04-17", "close": 33.27, "volume": 6957.0}, {"date": "2026-04-20", "close": 32.89, "volume": 6983.0}, {"date": "2026-04-21", "close": 32.58, "volume": 2332.0}, {"date": "2026-04-22", "close": 32.47, "volume": 5388.0}, {"date": "2026-04-23", "close": 32.63, "volume": 5599.0}, {"date": "2026-04-24", "close": 32.47, "volume": 7111.0}, {"date": "2026-04-27", "close": 32.4, "volume": 5792.0}, {"date": "2026-04-28", "close": 32.56, "volume": 4702.0}, {"date": "2026-04-29", "close": 32.0, "volume": 4361.0}, {"date": "2026-04-30", "close": 32.14, "volume": 16088.0}, {"date": "2026-05-01", "close": 32.17, "volume": 2977.0}, {"date": "2026-05-04", "close": 32.04, "volume": 10149.0}, {"date": "2026-05-05", "close": 31.92, "volume": 7734.0}, {"date": "2026-05-06", "close": 32.28, "volume": 5593.0}, {"date": "2026-05-07", "close": 32.38, "volume": 3609.0}, {"date": "2026-05-08", "close": 32.23, "volume": 3154.0}, {"date": "2026-05-11", "close": 31.86, "volume": 45423.0}, {"date": "2026-05-12", "close": 31.51, "volume": 5673.0}, {"date": "2026-05-13", "close": 31.29, "volume": 11810.0}, {"date": "2026-05-14", "close": 31.34, "volume": 5840.0}, {"date": "2026-05-15", "close": 31.16, "volume": 13953.0}, {"date": "2026-05-19", "close": 31.13, "volume": 5780.0}, {"date": "2026-05-20", "close": 31.75, "volume": 55499.0}, {"date": "2026-05-21", "close": 31.98, "volume": 4660.0}, {"date": "2026-05-22", "close": 32.0, "volume": 6481.0}, {"date": "2026-05-25", "close": 32.14, "volume": 4748.0}, {"date": "2026-05-26", "close": 32.08, "volume": 22582.0}, {"date": "2026-05-27", "close": 32.15, "volume": 3545.0}, {"date": "2026-05-28", "close": 32.2, "volume": 3389.0}, {"date": "2026-05-29", "close": 32.05, "volume": 2029.0}, {"date": "2026-06-01", "close": 31.94, "volume": 7224.0}, {"date": "2026-06-02", "close": 32.19, "volume": 11055.0}, {"date": "2026-06-03", "close": 32.03, "volume": 6571.0}, {"date": "2026-06-04", "close": 32.25, "volume": 4958.0}, {"date": "2026-06-05", "close": 32.66, "volume": 6736.0}, {"date": "2026-06-08", "close": 32.47, "volume": 2321.0}, {"date": "2026-06-09", "close": 32.97, "volume": 12093.0}, {"date": "2026-06-10", "close": 32.8, "volume": 2572.0}, {"date": "2026-06-11", "close": 32.82, "volume": 7550.0}, {"date": "2026-06-12", "close": 33.06, "volume": 11811.0}, {"date": "2026-06-15", "close": 32.85, "volume": 10688.0}, {"date": "2026-06-16", "close": 32.85, "volume": 9678.0}, {"date": "2026-06-17", "close": 32.48, "volume": 12204.0}, {"date": "2026-06-18", "close": 32.72, "volume": 10759.0}, {"date": "2026-06-19", "close": 32.67, "volume": 6105.0}, {"date": "2026-06-22", "close": 32.26, "volume": 5069.0}, {"date": "2026-06-23", "close": 32.49, "volume": 4463.0}, {"date": "2026-06-24", "close": 32.79, "volume": 3970.0}, {"date": "2026-06-25", "close": 32.84, "volume": 7575.0}, {"date": "2026-06-26", "close": 33.27, "volume": 19194.0}, {"date": "2026-06-29", "close": 33.19, "volume": 5705.0}, {"date": "2026-06-30", "close": 33.2, "volume": 4527.0}, {"date": "2026-07-02", "close": 33.94, "volume": 11202.0}, {"date": "2026-07-03", "close": 33.98, "volume": 4182.0}, {"date": "2026-07-06", "close": 33.9, "volume": 4600.0}, {"date": "2026-07-07", "close": 34.09, "volume": 7813.0}, {"date": "2026-07-08", "close": 33.74, "volume": 14038.0}, {"date": "2026-07-09", "close": 33.73, "volume": 8246.0}, {"date": "2026-07-10", "close": 33.59, "volume": 3244.0}, {"date": "2026-07-13", "close": 33.72, "volume": 19207.0}, {"date": "2026-07-14", "close": 33.53, "volume": 5393.0}, {"date": "2026-07-15", "close": 33.71, "volume": 16026.0}, {"date": "2026-07-16", "close": 34.1, "volume": 6668.0}, {"date": "2026-07-17", "close": 33.94, "volume": 3593.0}, {"date": "2026-07-20", "close": 33.76, "volume": 14261.0}, {"date": "2026-07-21", "close": 33.64, "volume": 3844.0}, {"date": "2026-07-22", "close": 33.49, "volume": 8609.0}, {"date": "2026-07-23", "close": 32.72, "volume": 7422.0}, {"date": "2026-07-24", "close": 33.35, "volume": 1752.0}, {"date": "2026-07-27", "close": 33.56, "volume": 11969.0}, {"date": "2026-07-28", "close": 33.92, "volume": 6710.0}, {"date": "2026-07-29", "close": 33.63, "volume": 4730.0}, {"date": "2026-07-30", "close": 33.41, "volume": 8427.0}, {"date": "2026-07-31", "close": 33.24, "volume": 2987.0}, {"date": "2026-08-04", "close": 32.9, "volume": 6094.0}, {"date": "2026-08-05", "close": 33.11, "volume": 3954.0}, {"date": "2026-08-06", "close": 32.63, "volume": 2787.0}, {"date": "2026-08-07", "close": 32.86, "volume": 10599.0}], "refreshing": true}