{"ticker": "WTRG", "overview": {"cik": "78128", "ticker": "WTRG", "name": "Essential Utilities, Inc.", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054745", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000078128-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001552781-26-000404", "price_sensitive": true}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001552781-26-000400", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-324103", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000069", "price_sensitive": false}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001552781-26-000359", "price_sensitive": false}, {"form": "425", "date": "2026-06-22", "title": "Form 425", "accession": "0001193125-26-277571", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000078128-26-000059", "price_sensitive": false}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001193125-26-256815", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001193125-26-251383", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001552781-26-000350", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001552781-26-000349", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246500", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246481", "price_sensitive": false}, {"form": "425", "date": "2026-05-15", "title": "Form 425", "accession": "0001552781-26-000340", "price_sensitive": false}, {"form": "425", "date": "2026-05-15", "title": "Form 425", "accession": "0001552781-26-000332", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001552781-26-000331", "price_sensitive": true}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224293", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224235", "price_sensitive": false}]}, "description": "Essential Utilities, Inc. trades as WTRG on the NYSE and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 11 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $112.92K. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 112915.24999999999, "net": -112915.24999999999, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "WTRG", "has_prices": true, "as_of": "2026-08-07", "last": 40.04, "prev_close": 39.88, "change": 0.1599999999999966, "change_pct": 0.004012036108324889, "session_volume": 1253000.0, "vwap_5": 39.474457520899875, "vwap_20": 39.53809809941293, "vwap_60": 38.288004463556454, "vwap_250": 39.00835778678195, "high_52w": 41.65, "low_52w": 36.25, "avg_volume_20": 2082956.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000078128-26-000078", "src": "INSIDERS", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Colleen Arnold", "who_key": "Arnold Colleen", "role": "President - Aqua", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 112915.24999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President trims $113K of WTRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1957696/000007812826000078/0000078128-26-000078-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "13DG-0002100119-26-000502", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Essential Utilities, Inc.", "who_key": "Essential Utilities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Essential Utilities, Inc. crosses 5% of WTRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78128/0002100119-26-000502-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000247", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Essential Utilities, Inc.", "who_key": "Essential Utilities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Essential Utilities, Inc. crosses 5% of WTRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78128/0002100121-26-000247-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002012383-26-001445", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WTRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001445-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277369}, {"id": "HOUSE-2025-20033446-T167", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "chwab Brokerage Account 924\nSP Essential Utilities, Inc. Common\nStock", "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": "Hon. Lisa McClain sells WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "HOUSE-2025-20033446-T165", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "es Schwab 401K > Schwab 893\nSP Essential Utilities, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20033446-T166", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "es Schwab 401K > Schwab 893\nSP Essential Utilities, Inc. Common\nStock", "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": "Hon. Lisa McClain sells WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20032129-T35", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "chwab Brokerage Account 924\nSP Essential Utilities, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581209}, {"id": "HOUSE-2025-20030292-T16", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": ": New\nS O: Edward Jones IRA\nSP Essential Utilities, Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse trims WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821689}, {"id": "HOUSE-2023-20022392-T0", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nEssential Utilities, Inc.", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael Patrick Guest dumps WTRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022392.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003929}, {"id": "SENATE-c4cd5932d6d649b1a149f3d0ec8333ef-0", "src": "CONGRESS", "ticker": "WTRG", "cik": "", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Angus S King, Jr. dumps WTRG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4cd5932-d6d6-49b1-a149-f3d0ec8333ef/", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504409}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000502", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Essential Utilities, Inc.", "who_key": "Essential Utilities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Essential Utilities, Inc. crosses 5% of WTRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78128/0002100119-26-000502-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000247", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "Essential Utilities, Inc.", "who_key": "Essential Utilities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Essential Utilities, Inc. crosses 5% of WTRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78128/0002100121-26-000247-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002012383-26-001445", "src": "13DG", "ticker": "WTRG", "cik": "78128", "company": "Essential Utilities, Inc.", "company_raw": "Essential Utilities, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WTRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001445-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277369}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Essential Utilities, Inc. Common Stock", "new_value": "Essential Utilities, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078128", "applied": 1, "detected_at": "2026-10-28T17:07:20.374329"}]}, "key_people": [{"who": "Colleen Arnold", "who_key": "Arnold Colleen", "role": "President - Aqua", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 112915.24999999999, "net": -112915.24999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112915.24999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957696/000007812826000078/0000078128-26-000078-index.htm"}], "latest": {"action": "SELL", "amount": 112915.24999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957696/000007812826000078/0000078128-26-000078-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4cd5932-d6d6-49b1-a149-f3d0ec8333ef/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4cd5932-d6d6-49b1-a149-f3d0ec8333ef/"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022392.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022392.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}}], "activity": [{"date": "2026-08-07", "net": -112915.24999999999}], "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054745", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000078128-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001552781-26-000404", "price_sensitive": true}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001552781-26-000400", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-324103", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000078128-26-000069", "price_sensitive": false}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001552781-26-000359", "price_sensitive": false}, {"form": "425", "date": "2026-06-22", "title": "Form 425", "accession": "0001193125-26-277571", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000078128-26-000059", "price_sensitive": false}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001193125-26-256815", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001193125-26-251383", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001552781-26-000350", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001552781-26-000349", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246500", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246481", "price_sensitive": false}, {"form": "425", "date": "2026-05-15", "title": "Form 425", "accession": "0001552781-26-000340", "price_sensitive": false}, {"form": "425", "date": "2026-05-15", "title": "Form 425", "accession": "0001552781-26-000332", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001552781-26-000331", "price_sensitive": true}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224293", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224235", "price_sensitive": false}], "performance": {"ticker": "WTRG", "has_prices": true, "summary": {"n": 2, "avg": 0.045882180468295335, "win_rate": 1.0, "best": 0.059539560730351944, "worst": 0.032224800206238725, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 38.79, "return": 0.032224800206238725}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 37.79, "return": 0.059539560730351944}]}, "price_series": [{"date": "2016-08-08", "close": 32.71, "volume": 991224.0}, {"date": "2016-08-09", "close": 32.66, "volume": 521862.0}, {"date": "2016-08-10", "close": 32.67, "volume": 761270.0}, {"date": "2016-08-11", "close": 32.63, "volume": 599932.0}, {"date": "2016-08-12", "close": 32.58, "volume": 259804.0}, {"date": "2016-08-15", "close": 32.11, "volume": 469204.0}, {"date": "2016-08-16", "close": 31.26, "volume": 681742.0}, {"date": "2016-08-17", "close": 31.52, "volume": 884615.0}, {"date": "2016-08-18", "close": 31.79, "volume": 642561.0}, {"date": "2016-08-19", "close": 31.46, "volume": 596599.0}, {"date": "2016-08-22", "close": 31.61, "volume": 452114.0}, {"date": "2016-08-23", "close": 31.64, "volume": 592835.0}, {"date": "2016-08-24", "close": 31.5, "volume": 458764.0}, {"date": "2016-08-25", "close": 31.44, "volume": 485379.0}, {"date": "2016-08-26", "close": 30.87, "volume": 517317.0}, {"date": "2016-08-29", "close": 31.03, "volume": 637311.0}, {"date": "2016-08-30", "close": 30.53, "volume": 701004.0}, {"date": "2016-08-31", "close": 30.41, "volume": 1059449.0}, {"date": "2016-09-01", "close": 30.37, "volume": 1167744.0}, {"date": "2016-09-02", "close": 30.98, "volume": 745559.0}, {"date": "2016-09-06", "close": 31.11, "volume": 825341.0}, {"date": "2016-09-07", "close": 31.13, "volume": 791498.0}, {"date": "2016-09-08", "close": 31.09, "volume": 582805.0}, {"date": "2016-09-09", "close": 29.89, "volume": 948441.0}, {"date": "2016-09-12", "close": 30.19, "volume": 776269.0}, {"date": "2016-09-13", "close": 29.73, "volume": 929776.0}, {"date": "2016-09-14", "close": 29.67, "volume": 917066.0}, {"date": "2016-09-15", "close": 29.9, "volume": 473786.0}, {"date": "2016-09-16", "close": 30.07, "volume": 1275181.0}, {"date": "2016-09-19", "close": 30.5, "volume": 422325.0}, {"date": "2016-09-20", "close": 30.67, "volume": 657452.0}, {"date": "2016-09-21", "close": 31.65, "volume": 1090754.0}, {"date": "2016-09-22", "close": 31.67, "volume": 1043273.0}, {"date": "2016-09-23", "close": 31.53, "volume": 979625.0}, {"date": "2016-09-26", "close": 31.41, "volume": 804205.0}, {"date": "2016-09-27", "close": 31.2, "volume": 555194.0}, {"date": "2016-09-28", "close": 31.31, "volume": 609284.0}, {"date": "2016-09-29", "close": 30.89, "volume": 548928.0}, {"date": "2016-09-30", "close": 30.48, "volume": 1150930.0}, {"date": "2016-10-03", "close": 30.23, "volume": 811269.0}, {"date": "2016-10-04", "close": 29.73, "volume": 1180348.0}, {"date": "2016-10-05", "close": 29.4, "volume": 1091479.0}, {"date": "2016-10-06", "close": 29.36, "volume": 1274253.0}, {"date": "2016-10-07", "close": 29.11, "volume": 711872.0}, {"date": "2016-10-10", "close": 29.43, "volume": 537350.0}, {"date": "2016-10-11", "close": 29.21, "volume": 860395.0}, {"date": "2016-10-12", "close": 29.52, "volume": 600945.0}, {"date": "2016-10-13", "close": 29.77, "volume": 469774.0}, {"date": "2016-10-14", "close": 29.56, "volume": 698924.0}, {"date": "2016-10-17", "close": 29.69, "volume": 633676.0}, {"date": "2016-10-18", "close": 29.93, "volume": 617416.0}, {"date": "2016-10-19", "close": 29.49, "volume": 640717.0}, {"date": "2016-10-20", "close": 29.61, "volume": 658815.0}, {"date": "2016-10-21", "close": 29.54, "volume": 609652.0}, {"date": "2016-10-24", "close": 29.71, "volume": 642973.0}, {"date": "2016-10-25", "close": 29.9, "volume": 847873.0}, {"date": "2016-10-26", "close": 29.86, "volume": 625093.0}, {"date": "2016-10-27", "close": 29.91, "volume": 746484.0}, {"date": "2016-10-28", "close": 29.83, "volume": 890173.0}, {"date": "2016-10-31", "close": 30.7, "volume": 2936824.0}, {"date": "2016-11-01", "close": 29.99, "volume": 898554.0}, {"date": "2016-11-02", "close": 29.79, "volume": 1058299.0}, {"date": "2016-11-03", "close": 29.56, "volume": 895171.0}, {"date": "2016-11-04", "close": 29.0, "volume": 980677.0}, {"date": "2016-11-07", "close": 29.49, "volume": 868553.0}, {"date": "2016-11-08", "close": 29.82, "volume": 724356.0}, {"date": "2016-11-09", "close": 29.25, "volume": 989461.0}, {"date": "2016-11-10", "close": 28.67, "volume": 1274842.0}, {"date": "2016-11-11", "close": 29.12, "volume": 853128.0}, {"date": "2016-11-14", "close": 28.96, "volume": 1540711.0}, {"date": "2016-11-15", "close": 29.33, "volume": 932900.0}, {"date": "2016-11-16", "close": 29.47, "volume": 989100.0}, {"date": "2016-11-17", "close": 29.61, "volume": 639823.0}, {"date": "2016-11-18", "close": 29.55, "volume": 748233.0}, {"date": "2016-11-21", "close": 29.84, "volume": 644676.0}, {"date": "2016-11-22", "close": 30.82, "volume": 1401166.0}, {"date": "2016-11-23", "close": 29.93, "volume": 708546.0}, {"date": "2016-11-25", "close": 30.6, "volume": 335976.0}, {"date": "2016-11-28", "close": 30.99, "volume": 609676.0}, {"date": "2016-11-29", "close": 31.27, "volume": 866109.0}, {"date": "2016-11-30", "close": 29.73, "volume": 1146311.0}, {"date": "2016-12-01", "close": 29.63, "volume": 997758.0}, {"date": "2016-12-02", "close": 29.74, "volume": 766576.0}, {"date": "2016-12-05", "close": 29.71, "volume": 583533.0}, {"date": "2016-12-06", "close": 29.53, "volume": 851302.0}, {"date": "2016-12-07", "close": 29.86, "volume": 590889.0}, {"date": "2016-12-08", "close": 30.18, "volume": 992603.0}, {"date": "2016-12-09", "close": 30.1, "volume": 733274.0}, {"date": "2016-12-12", "close": 30.32, "volume": 514376.0}, {"date": "2016-12-13", "close": 30.61, "volume": 618243.0}, {"date": "2016-12-14", "close": 29.75, "volume": 675986.0}, {"date": "2016-12-15", "close": 29.88, "volume": 610917.0}, {"date": "2016-12-16", "close": 30.11, "volume": 1947355.0}, {"date": "2016-12-19", "close": 30.27, "volume": 540656.0}, {"date": "2016-12-20", "close": 30.28, "volume": 556904.0}, {"date": "2016-12-21", "close": 30.19, "volume": 402998.0}, {"date": "2016-12-22", "close": 30.2, "volume": 375314.0}, {"date": "2016-12-23", "close": 30.22, "volume": 214502.0}, {"date": "2016-12-27", "close": 30.15, "volume": 436882.0}, {"date": "2016-12-28", "close": 29.77, "volume": 360668.0}, {"date": "2016-12-29", "close": 30.07, "volume": 377379.0}, {"date": "2016-12-30", "close": 30.04, "volume": 919936.0}, {"date": "2017-01-03", "close": 29.98, "volume": 769609.0}, {"date": "2017-01-04", "close": 30.49, "volume": 822794.0}, {"date": "2017-01-05", "close": 30.39, "volume": 425890.0}, {"date": "2017-01-06", "close": 30.3, "volume": 661292.0}, {"date": "2017-01-09", "close": 29.97, "volume": 743210.0}, {"date": "2017-01-10", "close": 29.92, "volume": 558796.0}, {"date": "2017-01-11", "close": 30.14, "volume": 572913.0}, {"date": "2017-01-12", "close": 30.09, "volume": 348613.0}, {"date": "2017-01-13", "close": 30.28, "volume": 372834.0}, {"date": "2017-01-17", "close": 30.49, "volume": 601925.0}, {"date": "2017-01-18", "close": 30.16, "volume": 624477.0}, {"date": "2017-01-19", "close": 29.79, "volume": 832481.0}, {"date": "2017-01-20", "close": 29.65, "volume": 800734.0}, {"date": "2017-01-23", "close": 29.54, "volume": 678007.0}, {"date": "2017-01-24", "close": 29.57, "volume": 544680.0}, {"date": "2017-01-25", "close": 30.06, "volume": 615328.0}, {"date": "2017-01-26", "close": 30.14, "volume": 503337.0}, {"date": "2017-01-27", "close": 30.12, "volume": 454888.0}, {"date": "2017-01-30", "close": 29.87, "volume": 549051.0}, {"date": "2017-01-31", "close": 30.41, "volume": 854615.0}, {"date": "2017-02-01", "close": 29.62, "volume": 712034.0}, {"date": "2017-02-02", "close": 29.84, "volume": 768863.0}, {"date": "2017-02-03", "close": 30.05, "volume": 581501.0}, {"date": "2017-02-06", "close": 29.86, "volume": 413071.0}, {"date": "2017-02-07", "close": 29.94, "volume": 467276.0}, {"date": "2017-02-08", "close": 30.11, "volume": 433079.0}, {"date": "2017-02-09", "close": 30.1, "volume": 319215.0}, {"date": "2017-02-10", "close": 30.36, "volume": 323978.0}, {"date": "2017-02-13", "close": 30.12, "volume": 357339.0}, {"date": "2017-02-14", "close": 29.84, "volume": 345054.0}, {"date": "2017-02-15", "close": 29.89, "volume": 380588.0}, {"date": "2017-02-16", "close": 30.1, "volume": 414282.0}, {"date": "2017-02-17", "close": 30.23, "volume": 473423.0}, {"date": "2017-02-21", "close": 30.38, "volume": 500657.0}, {"date": "2017-02-22", "close": 30.47, "volume": 365195.0}, {"date": "2017-02-23", "close": 30.73, "volume": 667670.0}, {"date": "2017-02-24", "close": 31.04, "volume": 485192.0}, {"date": "2017-02-27", "close": 31.37, "volume": 777628.0}, {"date": "2017-02-28", "close": 31.74, "volume": 888974.0}, {"date": "2017-03-01", "close": 31.68, "volume": 1119299.0}, {"date": "2017-03-02", "close": 32.01, "volume": 584481.0}, {"date": "2017-03-03", "close": 31.65, "volume": 559829.0}, {"date": "2017-03-06", "close": 31.42, "volume": 400015.0}, {"date": "2017-03-07", "close": 31.24, "volume": 302831.0}, {"date": "2017-03-08", "close": 30.65, "volume": 405418.0}, {"date": "2017-03-09", "close": 30.45, "volume": 442547.0}, {"date": "2017-03-10", "close": 30.86, "volume": 494387.0}, {"date": "2017-03-13", "close": 31.26, "volume": 697278.0}, {"date": "2017-03-14", "close": 31.09, "volume": 469814.0}, {"date": "2017-03-15", "close": 31.71, "volume": 575826.0}, {"date": "2017-03-16", "close": 31.19, "volume": 465770.0}, {"date": "2017-03-17", "close": 32.07, "volume": 1973719.0}, {"date": "2017-03-20", "close": 31.73, "volume": 486060.0}, {"date": "2017-03-21", "close": 31.9, "volume": 654964.0}, {"date": "2017-03-22", "close": 31.96, "volume": 482198.0}, {"date": "2017-03-23", "close": 31.66, "volume": 516719.0}, {"date": "2017-03-24", "close": 31.85, "volume": 437543.0}, {"date": "2017-03-27", "close": 31.9, "volume": 689899.0}, {"date": "2017-03-28", "close": 32.12, "volume": 608000.0}, {"date": "2017-03-29", "close": 32.2, "volume": 891176.0}, {"date": "2017-03-30", "close": 32.0, "volume": 445812.0}, {"date": "2017-03-31", "close": 32.15, "volume": 614475.0}, {"date": "2017-04-03", "close": 32.13, "volume": 651784.0}, {"date": "2017-04-04", "close": 32.29, "volume": 519385.0}, {"date": "2017-04-05", "close": 32.5, "volume": 603178.0}, {"date": "2017-04-06", "close": 32.36, "volume": 503072.0}, {"date": "2017-04-07", "close": 32.36, "volume": 486443.0}, {"date": "2017-04-10", "close": 32.53, "volume": 669500.0}, {"date": "2017-04-11", "close": 32.75, "volume": 712235.0}, {"date": "2017-04-12", "close": 32.8, "volume": 541972.0}, {"date": "2017-04-13", "close": 32.7, "volume": 530238.0}, {"date": "2017-04-17", "close": 32.94, "volume": 595079.0}, {"date": "2017-04-18", "close": 32.92, "volume": 658464.0}, {"date": "2017-04-19", "close": 32.84, "volume": 752078.0}, {"date": "2017-04-20", "close": 32.78, "volume": 594076.0}, {"date": "2017-04-21", "close": 33.21, "volume": 722492.0}, {"date": "2017-04-24", "close": 33.19, "volume": 947534.0}, {"date": "2017-04-25", "close": 33.16, "volume": 800325.0}, {"date": "2017-04-26", "close": 33.27, "volume": 845146.0}, {"date": "2017-04-27", "close": 33.37, "volume": 601893.0}, {"date": "2017-04-28", "close": 33.09, "volume": 2454662.0}, {"date": "2017-05-01", "close": 32.94, "volume": 528023.0}, {"date": "2017-05-02", "close": 33.02, "volume": 656464.0}, {"date": "2017-05-03", "close": 32.72, "volume": 510167.0}, {"date": "2017-05-04", "close": 31.73, "volume": 1196357.0}, {"date": "2017-05-05", "close": 32.16, "volume": 667472.0}, {"date": "2017-05-08", "close": 31.99, "volume": 549229.0}, {"date": "2017-05-09", "close": 31.3, "volume": 728272.0}, {"date": "2017-05-10", "close": 31.66, "volume": 691211.0}, {"date": "2017-05-11", "close": 31.67, "volume": 510281.0}, {"date": "2017-05-12", "close": 31.76, "volume": 481802.0}, {"date": "2017-05-15", "close": 31.76, "volume": 663776.0}, {"date": "2017-05-16", "close": 31.62, "volume": 452242.0}, {"date": "2017-05-17", "close": 31.59, "volume": 532377.0}, {"date": "2017-05-18", "close": 31.35, "volume": 635531.0}, {"date": "2017-05-19", "close": 31.68, "volume": 493288.0}, {"date": "2017-05-22", "close": 31.97, "volume": 393434.0}, {"date": "2017-05-23", "close": 32.17, "volume": 469708.0}, {"date": "2017-05-24", "close": 32.52, "volume": 579509.0}, {"date": "2017-05-25", "close": 32.76, "volume": 537001.0}, {"date": "2017-05-26", "close": 32.58, "volume": 470661.0}, {"date": "2017-05-30", "close": 32.56, "volume": 457787.0}, {"date": "2017-05-31", "close": 32.69, "volume": 608224.0}, {"date": "2017-06-01", "close": 33.22, "volume": 801671.0}, {"date": "2017-06-02", "close": 33.21, "volume": 557696.0}, {"date": "2017-06-05", "close": 32.98, "volume": 356536.0}, {"date": "2017-06-06", "close": 32.79, "volume": 466876.0}, {"date": "2017-06-07", "close": 32.98, "volume": 443459.0}, {"date": "2017-06-08", "close": 32.69, "volume": 570563.0}, {"date": "2017-06-09", "close": 32.99, "volume": 477275.0}, {"date": "2017-06-12", "close": 33.33, "volume": 607462.0}, {"date": "2017-06-13", "close": 33.62, "volume": 532477.0}, {"date": "2017-06-14", "close": 34.01, "volume": 544895.0}, {"date": "2017-06-15", "close": 34.24, "volume": 386936.0}, {"date": "2017-06-16", "close": 34.35, "volume": 1299718.0}, {"date": "2017-06-19", "close": 33.75, "volume": 555269.0}, {"date": "2017-06-20", "close": 33.78, "volume": 408130.0}, {"date": "2017-06-21", "close": 33.47, "volume": 333889.0}, {"date": "2017-06-22", "close": 33.44, "volume": 366671.0}, {"date": "2017-06-23", "close": 33.52, "volume": 851115.0}, {"date": "2017-06-26", "close": 33.69, "volume": 559206.0}, {"date": "2017-06-27", "close": 33.54, "volume": 766559.0}, {"date": "2017-06-28", "close": 33.61, "volume": 857779.0}, {"date": "2017-06-29", "close": 33.35, "volume": 1165295.0}, {"date": "2017-06-30", "close": 33.3, "volume": 762070.0}, {"date": "2017-07-03", "close": 33.04, "volume": 636608.0}, {"date": "2017-07-05", "close": 32.87, "volume": 797292.0}, {"date": "2017-07-06", "close": 32.62, "volume": 430689.0}, {"date": "2017-07-07", "close": 32.79, "volume": 364525.0}, {"date": "2017-07-10", "close": 32.64, "volume": 554154.0}, {"date": "2017-07-11", "close": 32.44, "volume": 642225.0}, {"date": "2017-07-12", "close": 32.71, "volume": 569116.0}, {"date": "2017-07-13", "close": 32.47, "volume": 626374.0}, {"date": "2017-07-14", "close": 32.58, "volume": 382005.0}, {"date": "2017-07-17", "close": 32.67, "volume": 505603.0}, {"date": "2017-07-18", "close": 32.87, "volume": 664642.0}, {"date": "2017-07-19", "close": 32.98, "volume": 346664.0}, {"date": "2017-07-20", "close": 33.3, "volume": 299717.0}, {"date": "2017-07-21", "close": 33.68, "volume": 297749.0}, {"date": "2017-07-24", "close": 33.21, "volume": 408339.0}, {"date": "2017-07-25", "close": 33.35, "volume": 863965.0}, {"date": "2017-07-26", "close": 33.43, "volume": 520383.0}, {"date": "2017-07-27", "close": 33.34, "volume": 469318.0}, {"date": "2017-07-28", "close": 33.41, "volume": 389979.0}, {"date": "2017-07-31", "close": 33.38, "volume": 696736.0}, {"date": "2017-08-01", "close": 33.66, "volume": 439356.0}, {"date": "2017-08-02", "close": 33.58, "volume": 418749.0}, {"date": "2017-08-03", "close": 33.59, "volume": 647412.0}, {"date": "2017-08-04", "close": 33.71, "volume": 482497.0}, {"date": "2017-08-07", "close": 33.97, "volume": 460353.0}, {"date": "2017-08-08", "close": 34.23, "volume": 429318.0}, {"date": "2017-08-09", "close": 34.25, "volume": 349918.0}, {"date": "2017-08-10", "close": 33.94, "volume": 505363.0}, {"date": "2017-08-11", "close": 33.6, "volume": 519058.0}, {"date": "2017-08-14", "close": 33.7, "volume": 436841.0}, {"date": "2017-08-15", "close": 33.78, "volume": 224297.0}, {"date": "2017-08-16", "close": 33.82, "volume": 357289.0}, {"date": "2017-08-17", "close": 33.58, "volume": 349838.0}, {"date": "2017-08-18", "close": 33.56, "volume": 364565.0}, {"date": "2017-08-21", "close": 33.76, "volume": 316825.0}, {"date": "2017-08-22", "close": 33.74, "volume": 316544.0}, {"date": "2017-08-23", "close": 33.82, "volume": 395987.0}, {"date": "2017-08-24", "close": 33.97, "volume": 284698.0}, {"date": "2017-08-25", "close": 34.0, "volume": 347162.0}, {"date": "2017-08-28", "close": 33.87, "volume": 385082.0}, {"date": "2017-08-29", "close": 33.69, "volume": 269357.0}, {"date": "2017-08-30", "close": 33.43, "volume": 272099.0}, {"date": "2017-08-31", "close": 33.4, "volume": 487458.0}, {"date": "2017-09-01", "close": 33.53, "volume": 429820.0}, {"date": "2017-09-05", "close": 33.51, "volume": 401060.0}, {"date": "2017-09-06", "close": 33.62, "volume": 322796.0}, {"date": "2017-09-07", "close": 33.91, "volume": 456162.0}, {"date": "2017-09-08", "close": 34.14, "volume": 437772.0}, {"date": "2017-09-11", "close": 34.62, "volume": 367039.0}, {"date": "2017-09-12", "close": 33.88, "volume": 315167.0}, {"date": "2017-09-13", "close": 33.7, "volume": 427611.0}, {"date": "2017-09-14", "close": 33.93, "volume": 422411.0}, {"date": "2017-09-15", "close": 34.01, "volume": 792307.0}, {"date": "2017-09-18", "close": 33.79, "volume": 393009.0}, {"date": "2017-09-19", "close": 33.75, "volume": 490245.0}, {"date": "2017-09-20", "close": 33.73, "volume": 604984.0}, {"date": "2017-09-21", "close": 33.49, "volume": 397006.0}, {"date": "2017-09-22", "close": 33.75, "volume": 595696.0}, {"date": "2017-09-25", "close": 33.85, "volume": 429465.0}, {"date": "2017-09-26", "close": 33.68, "volume": 383419.0}, {"date": "2017-09-27", "close": 33.19, "volume": 613433.0}, {"date": "2017-09-28", "close": 33.25, "volume": 369384.0}, {"date": "2017-09-29", "close": 33.19, "volume": 615545.0}, {"date": "2017-10-02", "close": 33.63, "volume": 481373.0}, {"date": "2017-10-03", "close": 33.77, "volume": 397435.0}, {"date": "2017-10-04", "close": 34.16, "volume": 397393.0}, {"date": "2017-10-05", "close": 34.3, "volume": 283231.0}, {"date": "2017-10-06", "close": 34.25, "volume": 271542.0}, {"date": "2017-10-09", "close": 34.29, "volume": 279978.0}, {"date": "2017-10-10", "close": 34.59, "volume": 262418.0}, {"date": "2017-10-11", "close": 34.7, "volume": 374219.0}, {"date": "2017-10-12", "close": 34.9, "volume": 336148.0}, {"date": "2017-10-13", "close": 34.81, "volume": 359847.0}, {"date": "2017-10-16", "close": 34.9, "volume": 375392.0}, {"date": "2017-10-17", "close": 35.26, "volume": 262498.0}, {"date": "2017-10-18", "close": 35.3, "volume": 457007.0}, {"date": "2017-10-19", "close": 36.03, "volume": 552659.0}, {"date": "2017-10-20", "close": 36.02, "volume": 580675.0}, {"date": "2017-10-23", "close": 35.88, "volume": 398958.0}, {"date": "2017-10-24", "close": 35.21, "volume": 557575.0}, {"date": "2017-10-25", "close": 35.35, "volume": 793819.0}, {"date": "2017-10-26", "close": 35.47, "volume": 424266.0}, {"date": "2017-10-27", "close": 35.62, "volume": 389942.0}, {"date": "2017-10-30", "close": 35.42, "volume": 493612.0}, {"date": "2017-10-31", "close": 35.48, "volume": 1705186.0}, {"date": "2017-11-01", "close": 35.43, "volume": 492744.0}, {"date": "2017-11-02", "close": 35.93, "volume": 546882.0}, {"date": "2017-11-03", "close": 36.03, "volume": 597948.0}, {"date": "2017-11-06", "close": 36.08, "volume": 588632.0}, {"date": "2017-11-07", "close": 36.28, "volume": 389712.0}, {"date": "2017-11-08", "close": 36.56, "volume": 513993.0}, {"date": "2017-11-09", "close": 36.17, "volume": 568394.0}, {"date": "2017-11-10", "close": 35.98, "volume": 390881.0}, {"date": "2017-11-13", "close": 36.44, "volume": 668603.0}, {"date": "2017-11-14", "close": 37.09, "volume": 649671.0}, {"date": "2017-11-15", "close": 36.72, "volume": 543305.0}, {"date": "2017-11-16", "close": 36.61, "volume": 406445.0}, {"date": "2017-11-17", "close": 36.37, "volume": 398664.0}, {"date": "2017-11-20", "close": 36.23, "volume": 468977.0}, {"date": "2017-11-21", "close": 36.45, "volume": 323555.0}, {"date": "2017-11-22", "close": 36.54, "volume": 327493.0}, {"date": "2017-11-24", "close": 36.57, "volume": 153820.0}, {"date": "2017-11-27", "close": 36.64, "volume": 369249.0}, {"date": "2017-11-28", "close": 36.79, "volume": 318745.0}, {"date": "2017-11-29", "close": 37.44, "volume": 487609.0}, {"date": "2017-11-30", "close": 37.99, "volume": 531821.0}, {"date": "2017-12-01", "close": 37.75, "volume": 575894.0}, {"date": "2017-12-04", "close": 37.67, "volume": 1080006.0}, {"date": "2017-12-05", "close": 37.4, "volume": 685780.0}, {"date": "2017-12-06", "close": 37.63, "volume": 475383.0}, {"date": "2017-12-07", "close": 37.83, "volume": 790265.0}, {"date": "2017-12-08", "close": 38.18, "volume": 674417.0}, {"date": "2017-12-11", "close": 38.13, "volume": 767733.0}, {"date": "2017-12-12", "close": 37.27, "volume": 636164.0}, {"date": "2017-12-13", "close": 37.59, "volume": 557059.0}, {"date": "2017-12-14", "close": 37.55, "volume": 583320.0}, {"date": "2017-12-15", "close": 38.14, "volume": 1533812.0}, {"date": "2017-12-18", "close": 38.03, "volume": 453632.0}, {"date": "2017-12-19", "close": 37.59, "volume": 513940.0}, {"date": "2017-12-20", "close": 37.76, "volume": 466241.0}, {"date": "2017-12-21", "close": 38.33, "volume": 801849.0}, {"date": "2017-12-22", "close": 38.52, "volume": 461117.0}, {"date": "2017-12-26", "close": 38.8, "volume": 604528.0}, {"date": "2017-12-27", "close": 39.08, "volume": 615838.0}, {"date": "2017-12-28", "close": 39.33, "volume": 425364.0}, {"date": "2017-12-29", "close": 39.23, "volume": 497699.0}, {"date": "2018-01-02", "close": 38.65, "volume": 836540.0}, {"date": "2018-01-03", "close": 38.26, "volume": 661713.0}, {"date": "2018-01-04", "close": 37.88, "volume": 592003.0}, {"date": "2018-01-05", "close": 37.71, "volume": 986784.0}, {"date": "2018-01-08", "close": 37.71, "volume": 784087.0}, {"date": "2018-01-09", "close": 37.38, "volume": 608947.0}, {"date": "2018-01-10", "close": 36.73, "volume": 788345.0}, {"date": "2018-01-11", "close": 36.37, "volume": 632765.0}, {"date": "2018-01-12", "close": 35.12, "volume": 1311606.0}, {"date": "2018-01-16", "close": 35.38, "volume": 1195446.0}, {"date": "2018-01-17", "close": 35.58, "volume": 758385.0}, {"date": "2018-01-18", "close": 35.39, "volume": 640599.0}, {"date": "2018-01-19", "close": 35.72, "volume": 580635.0}, {"date": "2018-01-22", "close": 35.69, "volume": 572064.0}, {"date": "2018-01-23", "close": 35.89, "volume": 1131509.0}, {"date": "2018-01-24", "close": 36.11, "volume": 785724.0}, {"date": "2018-01-25", "close": 36.43, "volume": 1043382.0}, {"date": "2018-01-26", "close": 36.69, "volume": 626550.0}, {"date": "2018-01-29", "close": 36.34, "volume": 796204.0}, {"date": "2018-01-30", "close": 36.34, "volume": 781727.0}, {"date": "2018-01-31", "close": 36.21, "volume": 2061247.0}, {"date": "2018-02-01", "close": 35.53, "volume": 723296.0}, {"date": "2018-02-02", "close": 35.31, "volume": 690408.0}, {"date": "2018-02-05", "close": 34.29, "volume": 974616.0}, {"date": "2018-02-06", "close": 34.03, "volume": 1234865.0}, {"date": "2018-02-07", "close": 34.06, "volume": 697829.0}, {"date": "2018-02-08", "close": 33.13, "volume": 661395.0}, {"date": "2018-02-09", "close": 33.7, "volume": 1022734.0}, {"date": "2018-02-12", "close": 33.87, "volume": 736527.0}, {"date": "2018-02-13", "close": 34.09, "volume": 386471.0}, {"date": "2018-02-14", "close": 34.21, "volume": 521274.0}, {"date": "2018-02-15", "close": 34.41, "volume": 473498.0}, {"date": "2018-02-16", "close": 34.87, "volume": 510450.0}, {"date": "2018-02-20", "close": 34.51, "volume": 483140.0}, {"date": "2018-02-21", "close": 34.09, "volume": 589679.0}, {"date": "2018-02-22", "close": 34.05, "volume": 391213.0}, {"date": "2018-02-23", "close": 35.0, "volume": 396752.0}, {"date": "2018-02-26", "close": 35.0, "volume": 709246.0}, {"date": "2018-02-27", "close": 34.51, "volume": 747848.0}, {"date": "2018-02-28", "close": 34.19, "volume": 813650.0}, {"date": "2018-03-01", "close": 33.66, "volume": 1177477.0}, {"date": "2018-03-02", "close": 32.5, "volume": 1074876.0}, {"date": "2018-03-05", "close": 33.57, "volume": 1355878.0}, {"date": "2018-03-06", "close": 33.2, "volume": 760762.0}, {"date": "2018-03-07", "close": 33.43, "volume": 749000.0}, {"date": "2018-03-08", "close": 33.52, "volume": 703828.0}, {"date": "2018-03-09", "close": 33.61, "volume": 427862.0}, {"date": "2018-03-12", "close": 34.08, "volume": 784931.0}, {"date": "2018-03-13", "close": 33.61, "volume": 560046.0}, {"date": "2018-03-14", "close": 33.71, "volume": 514492.0}, {"date": "2018-03-15", "close": 33.47, "volume": 705939.0}, {"date": "2018-03-16", "close": 33.91, "volume": 1845519.0}, {"date": "2018-03-19", "close": 33.75, "volume": 430253.0}, {"date": "2018-03-20", "close": 33.84, "volume": 457228.0}, {"date": "2018-03-21", "close": 33.62, "volume": 448804.0}, {"date": "2018-03-22", "close": 33.26, "volume": 515657.0}, {"date": "2018-03-23", "close": 32.59, "volume": 676164.0}, {"date": "2018-03-26", "close": 33.02, "volume": 840993.0}, {"date": "2018-03-27", "close": 33.34, "volume": 584280.0}, {"date": "2018-03-28", "close": 33.59, "volume": 628064.0}, {"date": "2018-03-29", "close": 34.06, "volume": 697008.0}, {"date": "2018-04-02", "close": 33.39, "volume": 502238.0}, {"date": "2018-04-03", "close": 33.63, "volume": 737258.0}, {"date": "2018-04-04", "close": 33.66, "volume": 380746.0}, {"date": "2018-04-05", "close": 33.97, "volume": 281190.0}, {"date": "2018-04-06", "close": 33.69, "volume": 605204.0}, {"date": "2018-04-09", "close": 33.81, "volume": 355093.0}, {"date": "2018-04-10", "close": 33.68, "volume": 401468.0}, {"date": "2018-04-11", "close": 33.61, "volume": 432521.0}, {"date": "2018-04-12", "close": 33.32, "volume": 514147.0}, {"date": "2018-04-13", "close": 33.41, "volume": 457512.0}, {"date": "2018-04-16", "close": 33.94, "volume": 410161.0}, {"date": "2018-04-17", "close": 34.54, "volume": 499241.0}, {"date": "2018-04-18", "close": 34.39, "volume": 543967.0}, {"date": "2018-04-19", "close": 34.26, "volume": 441629.0}, {"date": "2018-04-20", "close": 34.18, "volume": 662611.0}, {"date": "2018-04-23", "close": 34.42, "volume": 317793.0}, {"date": "2018-04-24", "close": 34.6, "volume": 369175.0}, {"date": "2018-04-25", "close": 34.52, "volume": 408035.0}, {"date": "2018-04-26", "close": 34.79, "volume": 438301.0}, {"date": "2018-04-27", "close": 35.01, "volume": 451074.0}, {"date": "2018-04-30", "close": 35.15, "volume": 1037792.0}, {"date": "2018-05-01", "close": 35.49, "volume": 619619.0}, {"date": "2018-05-02", "close": 35.23, "volume": 527055.0}, {"date": "2018-05-03", "close": 35.18, "volume": 445345.0}, {"date": "2018-05-04", "close": 35.47, "volume": 391510.0}, {"date": "2018-05-07", "close": 35.36, "volume": 429756.0}, {"date": "2018-05-08", "close": 34.63, "volume": 533046.0}, {"date": "2018-05-09", "close": 34.18, "volume": 566453.0}, {"date": "2018-05-10", "close": 34.62, "volume": 372693.0}, {"date": "2018-05-11", "close": 34.71, "volume": 455926.0}, {"date": "2018-05-14", "close": 34.25, "volume": 310123.0}, {"date": "2018-05-15", "close": 33.65, "volume": 480274.0}, {"date": "2018-05-16", "close": 33.37, "volume": 391306.0}, {"date": "2018-05-17", "close": 33.17, "volume": 404650.0}, {"date": "2018-05-18", "close": 33.34, "volume": 518402.0}, {"date": "2018-05-21", "close": 33.66, "volume": 435337.0}, {"date": "2018-05-22", "close": 33.76, "volume": 385568.0}, {"date": "2018-05-23", "close": 34.02, "volume": 265181.0}, {"date": "2018-05-24", "close": 34.54, "volume": 344732.0}, {"date": "2018-05-25", "close": 34.82, "volume": 390049.0}, {"date": "2018-05-29", "close": 35.17, "volume": 405142.0}, {"date": "2018-05-30", "close": 35.69, "volume": 615995.0}, {"date": "2018-05-31", "close": 34.7, "volume": 602431.0}, {"date": "2018-06-01", "close": 34.71, "volume": 714999.0}, {"date": "2018-06-04", "close": 34.42, "volume": 533330.0}, {"date": "2018-06-05", "close": 34.0, "volume": 503615.0}, {"date": "2018-06-06", "close": 33.7, "volume": 745091.0}, {"date": "2018-06-07", "close": 33.75, "volume": 380882.0}, {"date": "2018-06-08", "close": 33.73, "volume": 591326.0}, {"date": "2018-06-11", "close": 33.13, "volume": 720206.0}, {"date": "2018-06-12", "close": 33.55, "volume": 560047.0}, {"date": "2018-06-13", "close": 33.14, "volume": 554753.0}, {"date": "2018-06-14", "close": 33.28, "volume": 704563.0}, {"date": "2018-06-15", "close": 33.51, "volume": 1590488.0}, {"date": "2018-06-18", "close": 33.86, "volume": 706505.0}, {"date": "2018-06-19", "close": 34.21, "volume": 669576.0}, {"date": "2018-06-20", "close": 34.26, "volume": 458618.0}, {"date": "2018-06-21", "close": 34.02, "volume": 315365.0}, {"date": "2018-06-22", "close": 34.37, "volume": 736612.0}, {"date": "2018-06-25", "close": 35.09, "volume": 687464.0}, {"date": "2018-06-26", "close": 35.14, "volume": 740906.0}, {"date": "2018-06-27", "close": 35.22, "volume": 601029.0}, {"date": "2018-06-28", "close": 35.27, "volume": 435093.0}, {"date": "2018-06-29", "close": 35.18, "volume": 745037.0}, {"date": "2018-07-02", "close": 35.44, "volume": 512825.0}, {"date": "2018-07-03", "close": 35.91, "volume": 398595.0}, {"date": "2018-07-05", "close": 36.21, "volume": 458152.0}, {"date": "2018-07-06", "close": 36.71, "volume": 509595.0}, {"date": "2018-07-09", "close": 35.44, "volume": 626639.0}, {"date": "2018-07-10", "close": 35.87, "volume": 619399.0}, {"date": "2018-07-11", "close": 36.15, "volume": 468469.0}, {"date": "2018-07-12", "close": 36.2, "volume": 403727.0}, {"date": "2018-07-13", "close": 36.37, "volume": 402960.0}, {"date": "2018-07-16", "close": 36.33, "volume": 354995.0}, {"date": "2018-07-17", "close": 36.41, "volume": 290975.0}, {"date": "2018-07-18", "close": 36.31, "volume": 386310.0}, {"date": "2018-07-19", "close": 36.69, "volume": 344612.0}, {"date": "2018-07-20", "close": 36.43, "volume": 461843.0}, {"date": "2018-07-23", "close": 36.5, "volume": 398890.0}, {"date": "2018-07-24", "close": 36.58, "volume": 403468.0}, {"date": "2018-07-25", "close": 36.6, "volume": 470565.0}, {"date": "2018-07-26", "close": 37.07, "volume": 473060.0}, {"date": "2018-07-27", "close": 36.82, "volume": 404009.0}, {"date": "2018-07-30", "close": 36.54, "volume": 453804.0}, {"date": "2018-07-31", "close": 36.94, "volume": 944429.0}, {"date": "2018-08-01", "close": 36.28, "volume": 507780.0}, {"date": "2018-08-02", "close": 36.7, "volume": 583645.0}, {"date": "2018-08-03", "close": 36.93, "volume": 601605.0}, {"date": "2018-08-06", "close": 37.4, "volume": 424619.0}, {"date": "2018-08-07", "close": 37.26, "volume": 495647.0}, {"date": "2018-08-08", "close": 37.21, "volume": 399948.0}, {"date": "2018-08-09", "close": 37.43, "volume": 324587.0}, {"date": "2018-08-10", "close": 37.27, "volume": 315130.0}, {"date": "2018-08-13", "close": 37.1, "volume": 283721.0}, {"date": "2018-08-14", "close": 37.23, "volume": 331033.0}, {"date": "2018-08-15", "close": 37.5, "volume": 340983.0}, {"date": "2018-08-16", "close": 37.55, "volume": 327610.0}, {"date": "2018-08-17", "close": 37.71, "volume": 485074.0}, {"date": "2018-08-20", "close": 37.9, "volume": 502094.0}, {"date": "2018-08-21", "close": 37.84, "volume": 544540.0}, {"date": "2018-08-22", "close": 37.65, "volume": 380333.0}, {"date": "2018-08-23", "close": 37.6, "volume": 258831.0}, {"date": "2018-08-24", "close": 37.73, "volume": 265741.0}, {"date": "2018-08-27", "close": 37.38, "volume": 319702.0}, {"date": "2018-08-28", "close": 36.91, "volume": 597358.0}, {"date": "2018-08-29", "close": 37.13, "volume": 748647.0}, {"date": "2018-08-30", "close": 37.18, "volume": 377510.0}, {"date": "2018-08-31", "close": 37.18, "volume": 406528.0}, {"date": "2018-09-04", "close": 37.61, "volume": 479766.0}, {"date": "2018-09-05", "close": 37.75, "volume": 522733.0}, {"date": "2018-09-06", "close": 37.7, "volume": 434746.0}, {"date": "2018-09-07", "close": 37.39, "volume": 328239.0}, {"date": "2018-09-10", "close": 37.59, "volume": 351105.0}, {"date": "2018-09-11", "close": 37.48, "volume": 379559.0}, {"date": "2018-09-12", "close": 37.49, "volume": 318997.0}, {"date": "2018-09-13", "close": 37.83, "volume": 334965.0}, {"date": "2018-09-14", "close": 38.02, "volume": 560253.0}, {"date": "2018-09-17", "close": 37.82, "volume": 430365.0}, {"date": "2018-09-18", "close": 37.65, "volume": 465072.0}, {"date": "2018-09-19", "close": 36.86, "volume": 381354.0}, {"date": "2018-09-20", "close": 37.12, "volume": 435224.0}, {"date": "2018-09-21", "close": 37.21, "volume": 975423.0}, {"date": "2018-09-24", "close": 37.04, "volume": 474974.0}, {"date": "2018-09-25", "close": 36.57, "volume": 289348.0}, {"date": "2018-09-26", "close": 36.2, "volume": 433183.0}, {"date": "2018-09-27", "close": 36.52, "volume": 512041.0}, {"date": "2018-09-28", "close": 36.9, "volume": 505578.0}, {"date": "2018-10-01", "close": 36.64, "volume": 547680.0}, {"date": "2018-10-02", "close": 36.9, "volume": 353851.0}, {"date": "2018-10-03", "close": 36.69, "volume": 304916.0}, {"date": "2018-10-04", "close": 36.74, "volume": 405609.0}, {"date": "2018-10-05", "close": 37.04, "volume": 211288.0}, {"date": "2018-10-08", "close": 37.47, "volume": 300441.0}, {"date": "2018-10-09", "close": 37.72, "volume": 565351.0}, {"date": "2018-10-10", "close": 37.54, "volume": 463710.0}, {"date": "2018-10-11", "close": 36.47, "volume": 635654.0}, {"date": "2018-10-12", "close": 36.35, "volume": 589834.0}, {"date": "2018-10-15", "close": 36.37, "volume": 379660.0}, {"date": "2018-10-16", "close": 37.11, "volume": 352858.0}, {"date": "2018-10-17", "close": 37.13, "volume": 304987.0}, {"date": "2018-10-18", "close": 37.23, "volume": 385168.0}, {"date": "2018-10-19", "close": 37.72, "volume": 586714.0}, {"date": "2018-10-22", "close": 37.88, "volume": 619577.0}, {"date": "2018-10-23", "close": 35.01, "volume": 3280027.0}, {"date": "2018-10-24", "close": 35.29, "volume": 1720140.0}, {"date": "2018-10-25", "close": 34.13, "volume": 1110611.0}, {"date": "2018-10-26", "close": 33.21, "volume": 1086180.0}, {"date": "2018-10-29", "close": 33.15, "volume": 877893.0}, {"date": "2018-10-30", "close": 33.03, "volume": 739739.0}, {"date": "2018-10-31", "close": 32.53, "volume": 1892913.0}, {"date": "2018-11-01", "close": 32.67, "volume": 917478.0}, {"date": "2018-11-02", "close": 32.92, "volume": 1004543.0}, {"date": "2018-11-05", "close": 33.03, "volume": 940737.0}, {"date": "2018-11-06", "close": 32.59, "volume": 878714.0}, {"date": "2018-11-07", "close": 33.15, "volume": 878059.0}, {"date": "2018-11-08", "close": 32.37, "volume": 938246.0}, {"date": "2018-11-09", "close": 33.13, "volume": 950318.0}, {"date": "2018-11-12", "close": 33.03, "volume": 700498.0}, {"date": "2018-11-13", "close": 33.04, "volume": 568522.0}, {"date": "2018-11-14", "close": 32.59, "volume": 648709.0}, {"date": "2018-11-15", "close": 32.95, "volume": 439132.0}, {"date": "2018-11-16", "close": 33.07, "volume": 1652044.0}, {"date": "2018-11-19", "close": 33.69, "volume": 877922.0}, {"date": "2018-11-20", "close": 33.89, "volume": 1039534.0}, {"date": "2018-11-21", "close": 33.65, "volume": 473921.0}, {"date": "2018-11-23", "close": 34.08, "volume": 259658.0}, {"date": "2018-11-26", "close": 34.18, "volume": 510925.0}, {"date": "2018-11-27", "close": 34.19, "volume": 423359.0}, {"date": "2018-11-28", "close": 34.27, "volume": 648582.0}, {"date": "2018-11-29", "close": 33.81, "volume": 694004.0}, {"date": "2018-11-30", "close": 34.29, "volume": 1339677.0}, {"date": "2018-12-03", "close": 34.06, "volume": 901685.0}, {"date": "2018-12-04", "close": 34.25, "volume": 895100.0}, {"date": "2018-12-06", "close": 35.02, "volume": 1467062.0}, {"date": "2018-12-07", "close": 35.39, "volume": 797590.0}, {"date": "2018-12-10", "close": 35.23, "volume": 616269.0}, {"date": "2018-12-11", "close": 35.19, "volume": 584659.0}, {"date": "2018-12-12", "close": 35.35, "volume": 764198.0}, {"date": "2018-12-13", "close": 35.79, "volume": 486621.0}, {"date": "2018-12-14", "close": 35.78, "volume": 389166.0}, {"date": "2018-12-17", "close": 34.59, "volume": 852931.0}, {"date": "2018-12-18", "close": 34.33, "volume": 924569.0}, {"date": "2018-12-19", "close": 34.34, "volume": 621809.0}, {"date": "2018-12-20", "close": 34.52, "volume": 1169705.0}, {"date": "2018-12-21", "close": 33.87, "volume": 1927128.0}, {"date": "2018-12-24", "close": 32.38, "volume": 512615.0}, {"date": "2018-12-26", "close": 33.15, "volume": 838484.0}, {"date": "2018-12-27", "close": 33.5, "volume": 886042.0}, {"date": "2018-12-28", "close": 33.82, "volume": 836979.0}, {"date": "2018-12-31", "close": 34.19, "volume": 928052.0}, {"date": "2019-01-02", "close": 32.83, "volume": 995121.0}, {"date": "2019-01-03", "close": 33.19, "volume": 670555.0}, {"date": "2019-01-04", "close": 33.45, "volume": 934737.0}, {"date": "2019-01-07", "close": 33.16, "volume": 544527.0}, {"date": "2019-01-08", "close": 33.56, "volume": 565548.0}, {"date": "2019-01-09", "close": 33.14, "volume": 432962.0}, {"date": "2019-01-10", "close": 33.93, "volume": 496906.0}, {"date": "2019-01-11", "close": 33.91, "volume": 382234.0}, {"date": "2019-01-14", "close": 33.53, "volume": 806033.0}, {"date": "2019-01-15", "close": 33.95, "volume": 635506.0}, {"date": "2019-01-16", "close": 33.97, "volume": 688399.0}, {"date": "2019-01-17", "close": 34.17, "volume": 905986.0}, {"date": "2019-01-18", "close": 34.08, "volume": 853023.0}, {"date": "2019-01-22", "close": 33.96, "volume": 650857.0}, {"date": "2019-01-23", "close": 34.53, "volume": 559733.0}, {"date": "2019-01-24", "close": 34.62, "volume": 437027.0}, {"date": "2019-01-25", "close": 34.2, "volume": 439142.0}, {"date": "2019-01-28", "close": 34.02, "volume": 552412.0}, {"date": "2019-01-29", "close": 33.88, "volume": 482593.0}, {"date": "2019-01-30", "close": 34.32, "volume": 806627.0}, {"date": "2019-01-31", "close": 35.05, "volume": 3448414.0}, {"date": "2019-02-01", "close": 34.69, "volume": 1053342.0}, {"date": "2019-02-04", "close": 34.92, "volume": 565612.0}, {"date": "2019-02-05", "close": 35.1, "volume": 551766.0}, {"date": "2019-02-06", "close": 35.07, "volume": 433566.0}, {"date": "2019-02-07", "close": 35.66, "volume": 469129.0}, {"date": "2019-02-08", "close": 36.03, "volume": 545039.0}, {"date": "2019-02-11", "close": 36.04, "volume": 540194.0}, {"date": "2019-02-12", "close": 35.91, "volume": 525736.0}, {"date": "2019-02-13", "close": 35.86, "volume": 485272.0}, {"date": "2019-02-14", "close": 35.65, "volume": 636812.0}, {"date": "2019-02-15", "close": 35.62, "volume": 886725.0}, {"date": "2019-02-19", "close": 35.52, "volume": 1007596.0}, {"date": "2019-02-20", "close": 35.49, "volume": 949356.0}, {"date": "2019-02-21", "close": 35.86, "volume": 556222.0}, {"date": "2019-02-22", "close": 36.35, "volume": 603708.0}, {"date": "2019-02-25", "close": 36.23, "volume": 551086.0}, {"date": "2019-02-26", "close": 35.88, "volume": 520111.0}, {"date": "2019-02-27", "close": 36.08, "volume": 532627.0}, {"date": "2019-02-28", "close": 35.94, "volume": 632213.0}, {"date": "2019-03-01", "close": 36.0, "volume": 536898.0}, {"date": "2019-03-04", "close": 36.34, "volume": 601894.0}, {"date": "2019-03-05", "close": 35.87, "volume": 500392.0}, {"date": "2019-03-06", "close": 35.21, "volume": 750288.0}, {"date": "2019-03-07", "close": 35.38, "volume": 983130.0}, {"date": "2019-03-08", "close": 35.57, "volume": 423774.0}, {"date": "2019-03-11", "close": 35.81, "volume": 531031.0}, {"date": "2019-03-12", "close": 35.76, "volume": 424618.0}, {"date": "2019-03-13", "close": 35.57, "volume": 751810.0}, {"date": "2019-03-14", "close": 35.47, "volume": 585799.0}, {"date": "2019-03-15", "close": 35.96, "volume": 1429143.0}, {"date": "2019-03-18", "close": 36.0, "volume": 892738.0}, {"date": "2019-03-19", "close": 36.12, "volume": 1305423.0}, {"date": "2019-03-20", "close": 36.21, "volume": 613246.0}, {"date": "2019-03-21", "close": 36.88, "volume": 708716.0}, {"date": "2019-03-22", "close": 37.12, "volume": 882694.0}, {"date": "2019-03-25", "close": 37.25, "volume": 477953.0}, {"date": "2019-03-26", "close": 37.52, "volume": 628272.0}, {"date": "2019-03-27", "close": 37.4, "volume": 987754.0}, {"date": "2019-03-28", "close": 36.99, "volume": 1324733.0}, {"date": "2019-03-29", "close": 36.44, "volume": 2207739.0}, {"date": "2019-04-01", "close": 36.1, "volume": 1014967.0}, {"date": "2019-04-02", "close": 36.31, "volume": 585976.0}, {"date": "2019-04-03", "close": 36.39, "volume": 412973.0}, {"date": "2019-04-04", "close": 36.33, "volume": 466952.0}, {"date": "2019-04-05", "close": 36.76, "volume": 443526.0}, {"date": "2019-04-08", "close": 36.31, "volume": 394561.0}, {"date": "2019-04-09", "close": 36.51, "volume": 354510.0}, {"date": "2019-04-10", "close": 36.66, "volume": 517025.0}, {"date": "2019-04-11", "close": 36.77, "volume": 426470.0}, {"date": "2019-04-12", "close": 36.78, "volume": 463186.0}, {"date": "2019-04-15", "close": 36.48, "volume": 2193800.0}, {"date": "2019-04-16", "close": 35.78, "volume": 2472497.0}, {"date": "2019-04-17", "close": 34.82, "volume": 4091991.0}, {"date": "2019-04-18", "close": 37.15, "volume": 26202850.0}, {"date": "2019-04-22", "close": 37.54, "volume": 6183662.0}, {"date": "2019-04-23", "close": 37.84, "volume": 5283584.0}, {"date": "2019-04-24", "close": 38.28, "volume": 3103492.0}, {"date": "2019-04-25", "close": 38.26, "volume": 1477300.0}, {"date": "2019-04-26", "close": 38.64, "volume": 2890812.0}, {"date": "2019-04-29", "close": 38.22, "volume": 1223333.0}, {"date": "2019-04-30", "close": 39.06, "volume": 2655060.0}, {"date": "2019-05-01", "close": 38.61, "volume": 2015501.0}, {"date": "2019-05-02", "close": 38.39, "volume": 1634913.0}, {"date": "2019-05-03", "close": 38.09, "volume": 1835442.0}, {"date": "2019-05-06", "close": 37.8, "volume": 1382421.0}, {"date": "2019-05-07", "close": 37.88, "volume": 1642795.0}, {"date": "2019-05-08", "close": 37.32, "volume": 733414.0}, {"date": "2019-05-09", "close": 37.71, "volume": 987762.0}, {"date": "2019-05-10", "close": 38.65, "volume": 1098015.0}, {"date": "2019-05-13", "close": 39.39, "volume": 1410421.0}, {"date": "2019-05-14", "close": 38.9, "volume": 1149263.0}, {"date": "2019-05-15", "close": 38.94, "volume": 1013220.0}, {"date": "2019-05-16", "close": 38.94, "volume": 698905.0}, {"date": "2019-05-17", "close": 39.31, "volume": 990341.0}, {"date": "2019-05-20", "close": 39.3, "volume": 811192.0}, {"date": "2019-05-21", "close": 39.41, "volume": 1108476.0}, {"date": "2019-05-22", "close": 39.72, "volume": 1156634.0}, {"date": "2019-05-23", "close": 39.46, "volume": 958294.0}, {"date": "2019-05-24", "close": 39.64, "volume": 981637.0}, {"date": "2019-05-28", "close": 39.31, "volume": 1024688.0}, {"date": "2019-05-29", "close": 38.86, "volume": 1146781.0}, {"date": "2019-05-30", "close": 38.85, "volume": 824254.0}, {"date": "2019-05-31", "close": 39.54, "volume": 1738243.0}, {"date": "2019-06-03", "close": 40.04, "volume": 1083375.0}, {"date": "2019-06-04", "close": 39.82, "volume": 837218.0}, {"date": "2019-06-05", "close": 40.63, "volume": 1382671.0}, {"date": "2019-06-06", "close": 40.88, "volume": 967786.0}, {"date": "2019-06-07", "close": 40.84, "volume": 1406939.0}, {"date": "2019-06-10", "close": 40.63, "volume": 809589.0}, {"date": "2019-06-11", "close": 40.58, "volume": 967825.0}, {"date": "2019-06-12", "close": 41.12, "volume": 637025.0}, {"date": "2019-06-13", "close": 40.8, "volume": 753398.0}, {"date": "2019-06-14", "close": 41.58, "volume": 850214.0}, {"date": "2019-06-17", "close": 41.24, "volume": 1006014.0}, {"date": "2019-06-18", "close": 41.21, "volume": 713041.0}, {"date": "2019-06-19", "close": 41.58, "volume": 494540.0}, {"date": "2019-06-20", "close": 41.65, "volume": 622557.0}, {"date": "2019-06-21", "close": 41.95, "volume": 1642622.0}, {"date": "2019-06-24", "close": 41.87, "volume": 787891.0}, {"date": "2019-06-25", "close": 41.37, "volume": 907184.0}, {"date": "2019-06-26", "close": 40.45, "volume": 1153188.0}, {"date": "2019-06-27", "close": 40.4, "volume": 851343.0}, {"date": "2019-06-28", "close": 41.37, "volume": 2009622.0}, {"date": "2019-07-01", "close": 40.86, "volume": 912102.0}, {"date": "2019-07-02", "close": 41.33, "volume": 882971.0}, {"date": "2019-07-03", "close": 41.66, "volume": 541077.0}, {"date": "2019-07-05", "close": 41.61, "volume": 528433.0}, {"date": "2019-07-08", "close": 41.53, "volume": 646705.0}, {"date": "2019-07-09", "close": 41.59, "volume": 512125.0}, {"date": "2019-07-10", "close": 41.65, "volume": 677189.0}, {"date": "2019-07-11", "close": 41.19, "volume": 636385.0}, {"date": "2019-07-12", "close": 41.0, "volume": 1266543.0}, {"date": "2019-07-15", "close": 41.4, "volume": 1297158.0}, {"date": "2019-07-16", "close": 41.23, "volume": 681648.0}, {"date": "2019-07-17", "close": 41.58, "volume": 1396657.0}, {"date": "2019-07-18", "close": 41.95, "volume": 1048089.0}, {"date": "2019-07-19", "close": 41.0, "volume": 923450.0}, {"date": "2019-07-22", "close": 41.12, "volume": 718205.0}, {"date": "2019-07-23", "close": 40.97, "volume": 724703.0}, {"date": "2019-07-24", "close": 40.84, "volume": 624543.0}, {"date": "2019-07-25", "close": 40.98, "volume": 841808.0}, {"date": "2019-07-26", "close": 41.52, "volume": 738788.0}, {"date": "2019-07-29", "close": 41.71, "volume": 762352.0}, {"date": "2019-07-30", "close": 41.83, "volume": 1081642.0}, {"date": "2019-07-31", "close": 41.95, "volume": 2493810.0}, {"date": "2019-08-01", "close": 41.88, "volume": 1186564.0}, {"date": "2019-08-02", "close": 41.9, "volume": 788380.0}, {"date": "2019-08-05", "close": 40.9, "volume": 1378849.0}, {"date": "2019-08-06", "close": 41.15, "volume": 1896753.0}, {"date": "2019-08-07", "close": 42.06, "volume": 2079257.0}, {"date": "2019-08-08", "close": 42.47, "volume": 2190218.0}, {"date": "2019-08-09", "close": 43.04, "volume": 1530561.0}, {"date": "2019-08-12", "close": 43.95, "volume": 1227343.0}, {"date": "2019-08-13", "close": 43.65, "volume": 1210093.0}, {"date": "2019-08-14", "close": 43.24, "volume": 1215891.0}, {"date": "2019-08-15", "close": 43.73, "volume": 1180092.0}, {"date": "2019-08-16", "close": 44.28, "volume": 1592930.0}, {"date": "2019-08-19", "close": 44.33, "volume": 897426.0}, {"date": "2019-08-20", "close": 44.18, "volume": 490552.0}, {"date": "2019-08-21", "close": 44.19, "volume": 724349.0}, {"date": "2019-08-22", "close": 44.08, "volume": 942101.0}, {"date": "2019-08-23", "close": 43.34, "volume": 661168.0}, {"date": "2019-08-26", "close": 43.75, "volume": 540406.0}, {"date": "2019-08-27", "close": 43.55, "volume": 1028272.0}, {"date": "2019-08-28", "close": 43.79, "volume": 998357.0}, {"date": "2019-08-29", "close": 44.38, "volume": 1100966.0}, {"date": "2019-08-30", "close": 44.29, "volume": 1206475.0}, {"date": "2019-09-03", "close": 45.2, "volume": 1859860.0}, {"date": "2019-09-04", "close": 45.24, "volume": 1007890.0}, {"date": "2019-09-05", "close": 44.84, "volume": 692169.0}, {"date": "2019-09-06", "close": 44.52, "volume": 827983.0}, {"date": "2019-09-09", "close": 43.43, "volume": 846149.0}, {"date": "2019-09-10", "close": 42.87, "volume": 847433.0}, {"date": "2019-09-11", "close": 43.2, "volume": 1178949.0}, {"date": "2019-09-12", "close": 43.46, "volume": 1135762.0}, {"date": "2019-09-13", "close": 43.57, "volume": 1171402.0}, {"date": "2019-09-16", "close": 43.34, "volume": 575172.0}, {"date": "2019-09-17", "close": 43.9, "volume": 870471.0}, {"date": "2019-09-18", "close": 43.93, "volume": 874507.0}, {"date": "2019-09-19", "close": 44.23, "volume": 770997.0}, {"date": "2019-09-20", "close": 44.42, "volume": 1991728.0}, {"date": "2019-09-23", "close": 44.41, "volume": 757312.0}, {"date": "2019-09-24", "close": 44.75, "volume": 1057235.0}, {"date": "2019-09-25", "close": 45.03, "volume": 1093004.0}, {"date": "2019-09-26", "close": 44.94, "volume": 525527.0}, {"date": "2019-09-27", "close": 44.67, "volume": 687496.0}, {"date": "2019-09-30", "close": 44.83, "volume": 820763.0}, {"date": "2019-10-01", "close": 44.92, "volume": 1166486.0}, {"date": "2019-10-02", "close": 44.61, "volume": 837527.0}, {"date": "2019-10-03", "close": 44.77, "volume": 761944.0}, {"date": "2019-10-04", "close": 45.55, "volume": 872278.0}, {"date": "2019-10-07", "close": 45.16, "volume": 753386.0}, {"date": "2019-10-08", "close": 45.04, "volume": 776154.0}, {"date": "2019-10-09", "close": 45.59, "volume": 1567717.0}, {"date": "2019-10-10", "close": 45.47, "volume": 827071.0}, {"date": "2019-10-11", "close": 45.52, "volume": 903659.0}, {"date": "2019-10-14", "close": 45.27, "volume": 786171.0}, {"date": "2019-10-15", "close": 44.99, "volume": 700827.0}, {"date": "2019-10-16", "close": 45.42, "volume": 1572921.0}, {"date": "2019-10-17", "close": 46.35, "volume": 1381340.0}, {"date": "2019-10-18", "close": 46.58, "volume": 1147300.0}, {"date": "2019-10-21", "close": 46.21, "volume": 1146604.0}, {"date": "2019-10-22", "close": 46.52, "volume": 1803695.0}, {"date": "2019-10-23", "close": 46.39, "volume": 897479.0}, {"date": "2019-10-24", "close": 46.25, "volume": 1653618.0}, {"date": "2019-10-25", "close": 45.7, "volume": 1227879.0}, {"date": "2019-10-28", "close": 44.9, "volume": 1579832.0}, {"date": "2019-10-29", "close": 44.68, "volume": 1789929.0}, {"date": "2019-10-30", "close": 45.2, "volume": 1266502.0}, {"date": "2019-10-31", "close": 45.33, "volume": 2399081.0}, {"date": "2019-11-01", "close": 44.72, "volume": 1432657.0}, {"date": "2019-11-04", "close": 43.56, "volume": 2289553.0}, {"date": "2019-11-05", "close": 44.3, "volume": 2590849.0}, {"date": "2019-11-06", "close": 44.83, "volume": 3911456.0}, {"date": "2019-11-07", "close": 43.72, "volume": 1369506.0}, {"date": "2019-11-08", "close": 43.59, "volume": 1832887.0}, {"date": "2019-11-11", "close": 43.32, "volume": 1141525.0}, {"date": "2019-11-12", "close": 43.2, "volume": 1186588.0}, {"date": "2019-11-13", "close": 43.6, "volume": 1522250.0}, {"date": "2019-11-14", "close": 43.32, "volume": 1328360.0}, {"date": "2019-11-15", "close": 43.69, "volume": 1585830.0}, {"date": "2019-11-18", "close": 43.35, "volume": 1268022.0}, {"date": "2019-11-19", "close": 43.37, "volume": 1620495.0}, {"date": "2019-11-20", "close": 43.99, "volume": 1810877.0}, {"date": "2019-11-21", "close": 43.53, "volume": 1174983.0}, {"date": "2019-11-22", "close": 43.41, "volume": 993773.0}, {"date": "2019-11-25", "close": 43.66, "volume": 1779311.0}, {"date": "2019-11-26", "close": 44.01, "volume": 11351550.0}, {"date": "2019-11-27", "close": 44.43, "volume": 1628642.0}, {"date": "2019-11-29", "close": 44.27, "volume": 816780.0}, {"date": "2019-12-02", "close": 44.13, "volume": 1891039.0}, {"date": "2019-12-03", "close": 44.33, "volume": 1560269.0}, {"date": "2019-12-04", "close": 44.9, "volume": 1342700.0}, {"date": "2019-12-05", "close": 45.14, "volume": 861341.0}, {"date": "2019-12-06", "close": 45.29, "volume": 1082231.0}, {"date": "2019-12-09", "close": 45.37, "volume": 884178.0}, {"date": "2019-12-10", "close": 45.49, "volume": 680874.0}, {"date": "2019-12-11", "close": 45.69, "volume": 770899.0}, {"date": "2019-12-12", "close": 45.12, "volume": 967540.0}, {"date": "2019-12-13", "close": 45.02, "volume": 1025681.0}, {"date": "2019-12-16", "close": 45.56, "volume": 1867254.0}, {"date": "2019-12-17", "close": 45.72, "volume": 1330442.0}, {"date": "2019-12-18", "close": 46.04, "volume": 1352731.0}, {"date": "2019-12-19", "close": 46.12, "volume": 893028.0}, {"date": "2019-12-20", "close": 46.55, "volume": 2213366.0}, {"date": "2019-12-23", "close": 46.21, "volume": 811429.0}, {"date": "2019-12-24", "close": 46.21, "volume": 276099.0}, {"date": "2019-12-26", "close": 46.41, "volume": 1768491.0}, {"date": "2019-12-27", "close": 46.73, "volume": 798157.0}, {"date": "2019-12-30", "close": 47.08, "volume": 891889.0}, {"date": "2019-12-31", "close": 46.94, "volume": 1283808.0}, {"date": "2020-01-02", "close": 45.88, "volume": 1230932.0}, {"date": "2020-01-03", "close": 46.21, "volume": 1519344.0}, {"date": "2020-01-06", "close": 46.05, "volume": 732722.0}, {"date": "2020-01-07", "close": 46.32, "volume": 905329.0}, {"date": "2020-01-08", "close": 46.51, "volume": 1031627.0}, {"date": "2020-01-09", "close": 46.73, "volume": 1095992.0}, {"date": "2020-01-10", "close": 46.82, "volume": 878765.0}, {"date": "2020-01-13", "close": 47.6, "volume": 1120416.0}, {"date": "2020-01-14", "close": 47.97, "volume": 2110500.0}, {"date": "2020-01-15", "close": 48.89, "volume": 1153733.0}, {"date": "2020-01-16", "close": 49.73, "volume": 1108586.0}, {"date": "2020-01-17", "close": 50.57, "volume": 1520318.0}, {"date": "2020-01-21", "close": 50.97, "volume": 1745378.0}, {"date": "2020-01-22", "close": 51.44, "volume": 1108294.0}, {"date": "2020-01-23", "close": 52.1, "volume": 1657069.0}, {"date": "2020-01-24", "close": 51.86, "volume": 1815332.0}, {"date": "2020-01-27", "close": 51.71, "volume": 1327402.0}, {"date": "2020-01-28", "close": 52.15, "volume": 961376.0}, {"date": "2020-01-29", "close": 52.32, "volume": 1324461.0}, {"date": "2020-01-30", "close": 52.34, "volume": 1198849.0}, {"date": "2020-01-31", "close": 51.94, "volume": 2330308.0}, {"date": "2020-02-04", "close": 52.99, "volume": 1213700.0}, {"date": "2020-02-05", "close": 53.34, "volume": 1302372.0}, {"date": "2020-02-06", "close": 53.2, "volume": 1066315.0}, {"date": "2020-02-07", "close": 53.22, "volume": 1011123.0}, {"date": "2020-02-10", "close": 53.73, "volume": 857561.0}, {"date": "2020-02-11", "close": 53.27, "volume": 1107314.0}, {"date": "2020-02-12", "close": 53.17, "volume": 1214090.0}, {"date": "2020-02-13", "close": 53.18, "volume": 702008.0}, {"date": "2020-02-14", "close": 53.72, "volume": 722442.0}, {"date": "2020-02-18", "close": 54.07, "volume": 990158.0}, {"date": "2020-02-19", "close": 53.62, "volume": 923592.0}, {"date": "2020-02-20", "close": 53.5, "volume": 897869.0}, {"date": "2020-02-21", "close": 53.06, "volume": 1347518.0}, {"date": "2020-02-24", "close": 51.67, "volume": 1347914.0}, {"date": "2020-02-25", "close": 50.43, "volume": 1120234.0}, {"date": "2020-02-26", "close": 50.31, "volume": 1355094.0}, {"date": "2020-02-27", "close": 46.34, "volume": 1457898.0}, {"date": "2020-02-28", "close": 43.01, "volume": 7191134.0}, {"date": "2020-03-02", "close": 45.44, "volume": 2057818.0}, {"date": "2020-03-03", "close": 45.31, "volume": 1827748.0}, {"date": "2020-03-04", "close": 48.45, "volume": 1667766.0}, {"date": "2020-03-05", "close": 47.57, "volume": 1175046.0}, {"date": "2020-03-06", "close": 46.67, "volume": 1524866.0}, {"date": "2020-03-09", "close": 44.05, "volume": 1640148.0}, {"date": "2020-03-10", "close": 44.41, "volume": 1959101.0}, {"date": "2020-03-11", "close": 40.03, "volume": 3463219.0}, {"date": "2020-03-12", "close": 36.7, "volume": 2603732.0}, {"date": "2020-03-13", "close": 38.43, "volume": 1816796.0}, {"date": "2020-03-16", "close": 33.47, "volume": 2686442.0}, {"date": "2020-03-17", "close": 40.04, "volume": 2182524.0}, {"date": "2020-03-18", "close": 40.59, "volume": 2311567.0}, {"date": "2020-03-19", "close": 39.52, "volume": 1681625.0}, {"date": "2020-03-20", "close": 34.92, "volume": 2199917.0}, {"date": "2020-03-23", "close": 32.65, "volume": 1509229.0}, {"date": "2020-03-24", "close": 36.59, "volume": 1173903.0}, {"date": "2020-03-25", "close": 38.52, "volume": 1602334.0}, {"date": "2020-03-26", "close": 42.25, "volume": 1248852.0}, {"date": "2020-03-27", "close": 40.42, "volume": 1071599.0}, {"date": "2020-03-30", "close": 43.05, "volume": 1575038.0}, {"date": "2020-03-31", "close": 40.7, "volume": 2189994.0}, {"date": "2020-04-01", "close": 38.62, "volume": 1017834.0}, {"date": "2020-04-02", "close": 40.1, "volume": 734932.0}, {"date": "2020-04-03", "close": 38.5, "volume": 1254528.0}, {"date": "2020-04-06", "close": 42.26, "volume": 1091513.0}, {"date": "2020-04-07", "close": 40.78, "volume": 1207709.0}, {"date": "2020-04-08", "close": 42.67, "volume": 711246.0}, {"date": "2020-04-09", "close": 44.61, "volume": 830683.0}, {"date": "2020-04-13", "close": 42.8, "volume": 708879.0}, {"date": "2020-04-14", "close": 44.3, "volume": 579015.0}, {"date": "2020-04-15", "close": 42.0, "volume": 796308.0}, {"date": "2020-04-16", "close": 42.83, "volume": 676578.0}, {"date": "2020-04-17", "close": 43.36, "volume": 817177.0}, {"date": "2020-04-20", "close": 42.24, "volume": 680032.0}, {"date": "2020-04-21", "close": 41.29, "volume": 839927.0}, {"date": "2020-04-22", "close": 42.45, "volume": 1080559.0}, {"date": "2020-04-23", "close": 42.62, "volume": 634035.0}, {"date": "2020-04-24", "close": 43.68, "volume": 1031597.0}, {"date": "2020-04-27", "close": 44.0, "volume": 858136.0}, {"date": "2020-04-28", "close": 43.86, "volume": 713986.0}, {"date": "2020-04-29", "close": 43.29, "volume": 768552.0}, {"date": "2020-04-30", "close": 41.79, "volume": 2172900.0}, {"date": "2020-05-01", "close": 40.39, "volume": 811387.0}, {"date": "2020-05-04", "close": 41.22, "volume": 969764.0}, {"date": "2020-05-05", "close": 41.97, "volume": 789592.0}, {"date": "2020-05-06", "close": 40.67, "volume": 739870.0}, {"date": "2020-05-07", "close": 40.53, "volume": 927570.0}, {"date": "2020-05-08", "close": 40.3, "volume": 1316411.0}, {"date": "2020-05-11", "close": 40.16, "volume": 1943579.0}, {"date": "2020-05-12", "close": 39.22, "volume": 1546945.0}, {"date": "2020-05-13", "close": 38.81, "volume": 905213.0}, {"date": "2020-05-14", "close": 39.32, "volume": 1440706.0}, {"date": "2020-05-15", "close": 39.11, "volume": 2734405.0}, {"date": "2020-05-18", "close": 41.23, "volume": 1129071.0}, {"date": "2020-05-19", "close": 39.9, "volume": 862524.0}, {"date": "2020-05-20", "close": 40.51, "volume": 788644.0}, {"date": "2020-05-21", "close": 41.03, "volume": 991143.0}, {"date": "2020-05-22", "close": 41.03, "volume": 547666.0}, {"date": "2020-05-26", "close": 41.31, "volume": 1047592.0}, {"date": "2020-05-27", "close": 41.92, "volume": 782406.0}, {"date": "2020-05-28", "close": 42.97, "volume": 870334.0}, {"date": "2020-05-29", "close": 43.76, "volume": 2535135.0}, {"date": "2020-06-01", "close": 43.2, "volume": 1475223.0}, {"date": "2020-06-02", "close": 44.44, "volume": 967851.0}, {"date": "2020-06-03", "close": 45.11, "volume": 1149224.0}, {"date": "2020-06-04", "close": 44.51, "volume": 835200.0}, {"date": "2020-06-05", "close": 45.67, "volume": 1019197.0}, {"date": "2020-06-08", "close": 46.61, "volume": 1175966.0}, {"date": "2020-06-09", "close": 46.06, "volume": 1118986.0}, {"date": "2020-06-10", "close": 45.72, "volume": 847983.0}, {"date": "2020-06-11", "close": 43.54, "volume": 1078282.0}, {"date": "2020-06-12", "close": 43.97, "volume": 1242507.0}, {"date": "2020-06-15", "close": 44.67, "volume": 1606472.0}, {"date": "2020-06-16", "close": 43.98, "volume": 1311762.0}, {"date": "2020-06-17", "close": 43.59, "volume": 1407179.0}, {"date": "2020-06-18", "close": 43.6, "volume": 1847518.0}, {"date": "2020-06-19", "close": 42.01, "volume": 4815739.0}, {"date": "2020-06-22", "close": 41.98, "volume": 1585178.0}, {"date": "2020-06-23", "close": 41.64, "volume": 1743345.0}, {"date": "2020-06-24", "close": 41.43, "volume": 1068013.0}, {"date": "2020-06-25", "close": 40.74, "volume": 955447.0}, {"date": "2020-06-26", "close": 41.14, "volume": 1828620.0}, {"date": "2020-06-29", "close": 41.67, "volume": 870499.0}, {"date": "2020-06-30", "close": 42.24, "volume": 1678447.0}, {"date": "2020-07-01", "close": 43.31, "volume": 752908.0}, {"date": "2020-07-02", "close": 43.44, "volume": 663975.0}, {"date": "2020-07-06", "close": 43.68, "volume": 606394.0}, {"date": "2020-07-07", "close": 42.9, "volume": 547805.0}, {"date": "2020-07-08", "close": 43.1, "volume": 727450.0}, {"date": "2020-07-09", "close": 42.53, "volume": 470050.0}, {"date": "2020-07-10", "close": 43.28, "volume": 476611.0}, {"date": "2020-07-13", "close": 43.37, "volume": 848313.0}, {"date": "2020-07-14", "close": 43.38, "volume": 1034811.0}, {"date": "2020-07-15", "close": 43.04, "volume": 668310.0}, {"date": "2020-07-16", "close": 43.88, "volume": 677491.0}, {"date": "2020-07-17", "close": 44.71, "volume": 516832.0}, {"date": "2020-07-20", "close": 44.41, "volume": 494949.0}, {"date": "2020-07-21", "close": 44.7, "volume": 465116.0}, {"date": "2020-07-22", "close": 45.71, "volume": 539838.0}, {"date": "2020-07-23", "close": 45.88, "volume": 721823.0}, {"date": "2020-07-24", "close": 45.7, "volume": 687377.0}, {"date": "2020-07-27", "close": 45.26, "volume": 592974.0}, {"date": "2020-07-28", "close": 45.54, "volume": 671152.0}, {"date": "2020-07-29", "close": 45.87, "volume": 1596431.0}, {"date": "2020-07-30", "close": 45.55, "volume": 2134107.0}, {"date": "2020-07-31", "close": 45.35, "volume": 1939778.0}, {"date": "2020-08-03", "close": 44.93, "volume": 862397.0}, {"date": "2020-08-04", "close": 45.09, "volume": 857352.0}, {"date": "2020-08-05", "close": 44.69, "volume": 1041969.0}, {"date": "2020-08-06", "close": 45.56, "volume": 1309202.0}, {"date": "2020-08-07", "close": 47.27, "volume": 885153.0}, {"date": "2020-08-10", "close": 47.81, "volume": 873065.0}, {"date": "2020-08-11", "close": 45.68, "volume": 2626087.0}, {"date": "2020-08-12", "close": 46.02, "volume": 1224935.0}, {"date": "2020-08-13", "close": 45.31, "volume": 1582950.0}, {"date": "2020-08-14", "close": 45.35, "volume": 1104102.0}, {"date": "2020-08-17", "close": 44.75, "volume": 964208.0}, {"date": "2020-08-18", "close": 44.7, "volume": 3175428.0}, {"date": "2020-08-19", "close": 43.97, "volume": 866834.0}, {"date": "2020-08-20", "close": 43.61, "volume": 1403300.0}, {"date": "2020-08-21", "close": 43.2, "volume": 1372318.0}, {"date": "2020-08-24", "close": 43.6, "volume": 823264.0}, {"date": "2020-08-25", "close": 43.28, "volume": 605419.0}, {"date": "2020-08-26", "close": 42.62, "volume": 1140656.0}, {"date": "2020-08-27", "close": 42.4, "volume": 1184190.0}, {"date": "2020-08-28", "close": 42.62, "volume": 869799.0}, {"date": "2020-08-31", "close": 42.5, "volume": 1505046.0}, {"date": "2020-09-01", "close": 41.91, "volume": 1008106.0}, {"date": "2020-09-02", "close": 42.21, "volume": 1287754.0}, {"date": "2020-09-03", "close": 41.99, "volume": 1150140.0}, {"date": "2020-09-04", "close": 41.59, "volume": 982868.0}, {"date": "2020-09-08", "close": 39.95, "volume": 2645390.0}, {"date": "2020-09-09", "close": 39.94, "volume": 1274414.0}, {"date": "2020-09-10", "close": 39.22, "volume": 1481244.0}, {"date": "2020-09-11", "close": 39.35, "volume": 1053572.0}, {"date": "2020-09-14", "close": 39.82, "volume": 1026861.0}, {"date": "2020-09-15", "close": 39.41, "volume": 869009.0}, {"date": "2020-09-16", "close": 39.6, "volume": 981392.0}, {"date": "2020-09-17", "close": 39.77, "volume": 1353926.0}, {"date": "2020-09-18", "close": 39.19, "volume": 3296904.0}, {"date": "2020-09-21", "close": 39.31, "volume": 1127559.0}, {"date": "2020-09-22", "close": 39.39, "volume": 894585.0}, {"date": "2020-09-23", "close": 38.53, "volume": 1577013.0}, {"date": "2020-09-24", "close": 39.05, "volume": 1433415.0}, {"date": "2020-09-25", "close": 39.57, "volume": 1069483.0}, {"date": "2020-09-28", "close": 39.93, "volume": 959855.0}, {"date": "2020-09-29", "close": 39.78, "volume": 530753.0}, {"date": "2020-09-30", "close": 40.25, "volume": 1550540.0}, {"date": "2020-10-01", "close": 40.83, "volume": 849812.0}, {"date": "2020-10-02", "close": 41.66, "volume": 1007464.0}, {"date": "2020-10-05", "close": 41.78, "volume": 718526.0}, {"date": "2020-10-06", "close": 41.13, "volume": 992585.0}, {"date": "2020-10-07", "close": 41.03, "volume": 811853.0}, {"date": "2020-10-08", "close": 41.71, "volume": 926906.0}, {"date": "2020-10-09", "close": 41.64, "volume": 478027.0}, {"date": "2020-10-12", "close": 42.25, "volume": 740226.0}, {"date": "2020-10-13", "close": 42.1, "volume": 1083325.0}, {"date": "2020-10-14", "close": 41.59, "volume": 826678.0}, {"date": "2020-10-15", "close": 41.47, "volume": 568343.0}, {"date": "2020-10-16", "close": 41.85, "volume": 1234973.0}, {"date": "2020-10-19", "close": 41.55, "volume": 649523.0}, {"date": "2020-10-20", "close": 42.1, "volume": 873178.0}, {"date": "2020-10-21", "close": 42.57, "volume": 6415966.0}, {"date": "2020-10-22", "close": 44.0, "volume": 1144917.0}, {"date": "2020-10-23", "close": 44.5, "volume": 933270.0}, {"date": "2020-10-26", "close": 43.9, "volume": 802897.0}, {"date": "2020-10-27", "close": 43.46, "volume": 939985.0}, {"date": "2020-10-28", "close": 42.39, "volume": 1432552.0}, {"date": "2020-10-29", "close": 41.95, "volume": 777337.0}, {"date": "2020-10-30", "close": 41.2, "volume": 1765813.0}, {"date": "2020-11-02", "close": 41.83, "volume": 865012.0}, {"date": "2020-11-03", "close": 42.33, "volume": 664043.0}, {"date": "2020-11-04", "close": 41.19, "volume": 732993.0}, {"date": "2020-11-05", "close": 42.23, "volume": 586273.0}, {"date": "2020-11-06", "close": 43.06, "volume": 874187.0}, {"date": "2020-11-09", "close": 44.93, "volume": 1278527.0}, {"date": "2020-11-10", "close": 46.34, "volume": 1042562.0}, {"date": "2020-11-11", "close": 46.37, "volume": 1132877.0}, {"date": "2020-11-12", "close": 44.8, "volume": 1154711.0}, {"date": "2020-11-13", "close": 44.71, "volume": 868307.0}, {"date": "2020-11-16", "close": 45.8, "volume": 695811.0}, {"date": "2020-11-17", "close": 44.88, "volume": 498469.0}, {"date": "2020-11-18", "close": 43.18, "volume": 579455.0}, {"date": "2020-11-19", "close": 43.06, "volume": 522732.0}, {"date": "2020-11-20", "close": 43.73, "volume": 1261771.0}, {"date": "2020-11-23", "close": 44.41, "volume": 774984.0}, {"date": "2020-11-24", "close": 45.65, "volume": 2277844.0}, {"date": "2020-11-25", "close": 46.28, "volume": 1898851.0}, {"date": "2020-11-27", "close": 45.79, "volume": 741605.0}, {"date": "2020-11-30", "close": 45.28, "volume": 1884977.0}, {"date": "2020-12-01", "close": 46.72, "volume": 1234181.0}, {"date": "2020-12-02", "close": 47.37, "volume": 947678.0}, {"date": "2020-12-03", "close": 48.02, "volume": 1361888.0}, {"date": "2020-12-04", "close": 47.56, "volume": 1092277.0}, {"date": "2020-12-07", "close": 47.28, "volume": 591912.0}, {"date": "2020-12-08", "close": 47.04, "volume": 879472.0}, {"date": "2020-12-09", "close": 47.7, "volume": 1019639.0}, {"date": "2020-12-10", "close": 48.02, "volume": 954254.0}, {"date": "2020-12-11", "close": 47.59, "volume": 1043595.0}, {"date": "2020-12-14", "close": 47.07, "volume": 949567.0}, {"date": "2020-12-15", "close": 48.55, "volume": 981337.0}, {"date": "2020-12-16", "close": 47.35, "volume": 1131023.0}, {"date": "2020-12-17", "close": 46.86, "volume": 1003878.0}, {"date": "2020-12-18", "close": 45.9, "volume": 2307479.0}, {"date": "2020-12-21", "close": 45.27, "volume": 1173400.0}, {"date": "2020-12-22", "close": 45.24, "volume": 566133.0}, {"date": "2020-12-23", "close": 45.41, "volume": 692505.0}, {"date": "2020-12-24", "close": 45.47, "volume": 283898.0}, {"date": "2020-12-28", "close": 46.08, "volume": 732602.0}, {"date": "2020-12-29", "close": 46.11, "volume": 459926.0}, {"date": "2020-12-30", "close": 46.56, "volume": 938816.0}, {"date": "2020-12-31", "close": 47.29, "volume": 619774.0}, {"date": "2021-01-04", "close": 46.19, "volume": 661918.0}, {"date": "2021-01-05", "close": 46.81, "volume": 846851.0}, {"date": "2021-01-06", "close": 48.04, "volume": 1077763.0}, {"date": "2021-01-07", "close": 47.48, "volume": 720071.0}, {"date": "2021-01-08", "close": 48.72, "volume": 1189481.0}, {"date": "2021-01-11", "close": 48.18, "volume": 984631.0}, {"date": "2021-01-12", "close": 46.64, "volume": 1272774.0}, {"date": "2021-01-13", "close": 46.88, "volume": 1672976.0}, {"date": "2021-01-14", "close": 45.52, "volume": 2296420.0}, {"date": "2021-01-15", "close": 46.15, "volume": 1197991.0}, {"date": "2021-01-19", "close": 46.8, "volume": 1327288.0}, {"date": "2021-01-20", "close": 46.81, "volume": 1010255.0}, {"date": "2021-01-21", "close": 46.01, "volume": 756119.0}, {"date": "2021-01-22", "close": 45.46, "volume": 702465.0}, {"date": "2021-01-25", "close": 45.49, "volume": 1239618.0}, {"date": "2021-01-26", "close": 45.75, "volume": 1305998.0}, {"date": "2021-01-27", "close": 45.86, "volume": 2999813.0}, {"date": "2021-01-28", "close": 46.17, "volume": 902186.0}, {"date": "2021-01-29", "close": 46.3, "volume": 1548811.0}, {"date": "2021-02-01", "close": 47.12, "volume": 833405.0}, {"date": "2021-02-02", "close": 47.58, "volume": 863947.0}, {"date": "2021-02-03", "close": 47.75, "volume": 800256.0}, {"date": "2021-02-04", "close": 47.73, "volume": 701698.0}, {"date": "2021-02-05", "close": 48.13, "volume": 510827.0}, {"date": "2021-02-08", "close": 47.86, "volume": 1031460.0}, {"date": "2021-02-09", "close": 47.97, "volume": 685758.0}, {"date": "2021-02-10", "close": 48.39, "volume": 524493.0}, {"date": "2021-02-11", "close": 47.9, "volume": 1169836.0}, {"date": "2021-02-12", "close": 46.66, "volume": 687997.0}, {"date": "2021-02-16", "close": 46.0, "volume": 950510.0}, {"date": "2021-02-17", "close": 45.39, "volume": 1706230.0}, {"date": "2021-02-18", "close": 45.65, "volume": 927602.0}, {"date": "2021-02-19", "close": 45.57, "volume": 1606520.0}, {"date": "2021-02-22", "close": 44.74, "volume": 856458.0}, {"date": "2021-02-23", "close": 44.77, "volume": 658601.0}, {"date": "2021-02-24", "close": 44.09, "volume": 706112.0}, {"date": "2021-02-25", "close": 43.25, "volume": 1072266.0}, {"date": "2021-02-26", "close": 42.06, "volume": 1641840.0}, {"date": "2021-03-01", "close": 43.01, "volume": 1236463.0}, {"date": "2021-03-02", "close": 42.66, "volume": 1290301.0}, {"date": "2021-03-03", "close": 41.5, "volume": 1120572.0}, {"date": "2021-03-04", "close": 41.5, "volume": 1266706.0}, {"date": "2021-03-05", "close": 42.63, "volume": 1381397.0}, {"date": "2021-03-08", "close": 41.73, "volume": 1133118.0}, {"date": "2021-03-09", "close": 42.13, "volume": 1044140.0}, {"date": "2021-03-10", "close": 42.39, "volume": 872293.0}, {"date": "2021-03-11", "close": 42.38, "volume": 1133035.0}, {"date": "2021-03-12", "close": 43.5, "volume": 1637905.0}, {"date": "2021-03-15", "close": 43.98, "volume": 1441284.0}, {"date": "2021-03-16", "close": 43.67, "volume": 993469.0}, {"date": "2021-03-17", "close": 43.39, "volume": 822769.0}, {"date": "2021-03-18", "close": 42.46, "volume": 1401141.0}, {"date": "2021-03-19", "close": 42.45, "volume": 3395606.0}, {"date": "2021-03-22", "close": 42.5, "volume": 1362252.0}, {"date": "2021-03-23", "close": 43.39, "volume": 1404255.0}, {"date": "2021-03-24", "close": 43.35, "volume": 1043730.0}, {"date": "2021-03-25", "close": 44.1, "volume": 1568004.0}, {"date": "2021-03-26", "close": 44.2, "volume": 914729.0}, {"date": "2021-03-29", "close": 44.64, "volume": 1317622.0}, {"date": "2021-03-30", "close": 44.15, "volume": 696133.0}, {"date": "2021-03-31", "close": 44.75, "volume": 1065530.0}, {"date": "2021-04-01", "close": 44.72, "volume": 763631.0}, {"date": "2021-04-05", "close": 45.7, "volume": 838618.0}, {"date": "2021-04-06", "close": 45.66, "volume": 528068.0}, {"date": "2021-04-07", "close": 45.65, "volume": 572626.0}, {"date": "2021-04-08", "close": 45.33, "volume": 816787.0}, {"date": "2021-04-09", "close": 45.45, "volume": 1143989.0}, {"date": "2021-04-12", "close": 45.83, "volume": 719399.0}, {"date": "2021-04-13", "close": 46.66, "volume": 744576.0}, {"date": "2021-04-14", "close": 46.87, "volume": 1325999.0}, {"date": "2021-04-15", "close": 47.12, "volume": 1796093.0}, {"date": "2021-04-16", "close": 47.24, "volume": 1647586.0}, {"date": "2021-04-19", "close": 47.36, "volume": 1203309.0}, {"date": "2021-04-20", "close": 47.84, "volume": 1093545.0}, {"date": "2021-04-21", "close": 47.84, "volume": 650595.0}, {"date": "2021-04-22", "close": 47.88, "volume": 626184.0}, {"date": "2021-04-23", "close": 47.97, "volume": 579812.0}, {"date": "2021-04-26", "close": 47.56, "volume": 526523.0}, {"date": "2021-04-27", "close": 46.7, "volume": 550455.0}, {"date": "2021-04-28", "close": 46.6, "volume": 502105.0}, {"date": "2021-04-29", "close": 46.8, "volume": 915569.0}, {"date": "2021-04-30", "close": 47.13, "volume": 1956024.0}, {"date": "2021-05-03", "close": 47.03, "volume": 644006.0}, {"date": "2021-05-04", "close": 46.93, "volume": 658774.0}, {"date": "2021-05-05", "close": 45.76, "volume": 686893.0}, {"date": "2021-05-06", "close": 46.29, "volume": 818468.0}, {"date": "2021-05-07", "close": 46.64, "volume": 624447.0}, {"date": "2021-05-10", "close": 46.76, "volume": 510971.0}, {"date": "2021-05-11", "close": 46.73, "volume": 906133.0}, {"date": "2021-05-12", "close": 45.35, "volume": 622420.0}, {"date": "2021-05-13", "close": 45.94, "volume": 816699.0}, {"date": "2021-05-14", "close": 46.38, "volume": 638013.0}, {"date": "2021-05-17", "close": 46.2, "volume": 610536.0}, {"date": "2021-05-18", "close": 46.26, "volume": 590483.0}, {"date": "2021-05-19", "close": 46.42, "volume": 497237.0}, {"date": "2021-05-20", "close": 46.86, "volume": 817608.0}, {"date": "2021-05-21", "close": 47.03, "volume": 878439.0}, {"date": "2021-05-24", "close": 47.5, "volume": 485122.0}, {"date": "2021-05-25", "close": 47.26, "volume": 568779.0}, {"date": "2021-05-26", "close": 47.63, "volume": 501951.0}, {"date": "2021-05-27", "close": 47.59, "volume": 1662095.0}, {"date": "2021-05-28", "close": 47.8, "volume": 604913.0}, {"date": "2021-06-01", "close": 47.42, "volume": 849837.0}, {"date": "2021-06-02", "close": 47.19, "volume": 592796.0}, {"date": "2021-06-03", "close": 47.16, "volume": 1080807.0}, {"date": "2021-06-04", "close": 47.35, "volume": 507426.0}, {"date": "2021-06-07", "close": 47.55, "volume": 528123.0}, {"date": "2021-06-08", "close": 47.26, "volume": 505290.0}, {"date": "2021-06-09", "close": 47.51, "volume": 505671.0}, {"date": "2021-06-10", "close": 48.01, "volume": 376006.0}, {"date": "2021-06-11", "close": 48.86, "volume": 1141787.0}, {"date": "2021-06-14", "close": 48.66, "volume": 662779.0}, {"date": "2021-06-15", "close": 49.09, "volume": 713118.0}, {"date": "2021-06-16", "close": 48.07, "volume": 833975.0}, {"date": "2021-06-17", "close": 48.77, "volume": 571370.0}, {"date": "2021-06-18", "close": 46.63, "volume": 1809773.0}, {"date": "2021-06-21", "close": 47.5, "volume": 617517.0}, {"date": "2021-06-22", "close": 46.82, "volume": 733464.0}, {"date": "2021-06-23", "close": 46.05, "volume": 681305.0}, {"date": "2021-06-24", "close": 46.15, "volume": 527800.0}, {"date": "2021-06-25", "close": 46.82, "volume": 983092.0}, {"date": "2021-06-28", "close": 46.9, "volume": 492013.0}, {"date": "2021-06-29", "close": 46.12, "volume": 490576.0}, {"date": "2021-06-30", "close": 45.7, "volume": 859111.0}, {"date": "2021-07-01", "close": 46.49, "volume": 708356.0}, {"date": "2021-07-02", "close": 47.22, "volume": 505765.0}, {"date": "2021-07-06", "close": 47.47, "volume": 811427.0}, {"date": "2021-07-07", "close": 48.26, "volume": 462785.0}, {"date": "2021-07-08", "close": 47.51, "volume": 845742.0}, {"date": "2021-07-09", "close": 47.94, "volume": 461284.0}, {"date": "2021-07-12", "close": 47.55, "volume": 882997.0}, {"date": "2021-07-13", "close": 47.09, "volume": 626591.0}, {"date": "2021-07-14", "close": 47.13, "volume": 583107.0}, {"date": "2021-07-15", "close": 47.65, "volume": 570791.0}, {"date": "2021-07-16", "close": 48.26, "volume": 630431.0}, {"date": "2021-07-19", "close": 47.43, "volume": 667095.0}, {"date": "2021-07-20", "close": 47.93, "volume": 1246120.0}, {"date": "2021-07-21", "close": 47.49, "volume": 638051.0}, {"date": "2021-07-22", "close": 47.41, "volume": 686068.0}, {"date": "2021-07-23", "close": 48.65, "volume": 507334.0}, {"date": "2021-07-26", "close": 48.78, "volume": 732958.0}, {"date": "2021-07-27", "close": 49.57, "volume": 619799.0}, {"date": "2021-07-28", "close": 49.73, "volume": 639344.0}, {"date": "2021-07-29", "close": 49.65, "volume": 474653.0}, {"date": "2021-07-30", "close": 49.12, "volume": 644393.0}, {"date": "2021-08-02", "close": 49.47, "volume": 541102.0}, {"date": "2021-08-03", "close": 49.65, "volume": 769016.0}, {"date": "2021-08-04", "close": 49.82, "volume": 805835.0}, {"date": "2021-08-05", "close": 51.15, "volume": 669486.0}, {"date": "2021-08-06", "close": 50.51, "volume": 755763.0}, {"date": "2021-08-09", "close": 50.02, "volume": 573189.0}, {"date": "2021-08-10", "close": 49.65, "volume": 832616.0}, {"date": "2021-08-11", "close": 49.12, "volume": 862942.0}, {"date": "2021-08-12", "close": 48.63, "volume": 1453414.0}, {"date": "2021-08-13", "close": 49.27, "volume": 810871.0}, {"date": "2021-08-16", "close": 49.57, "volume": 986117.0}, {"date": "2021-08-17", "close": 49.34, "volume": 1046155.0}, {"date": "2021-08-18", "close": 48.85, "volume": 652460.0}, {"date": "2021-08-19", "close": 48.8, "volume": 953406.0}, {"date": "2021-08-20", "close": 49.13, "volume": 1077657.0}, {"date": "2021-08-23", "close": 48.44, "volume": 1432593.0}, {"date": "2021-08-24", "close": 48.71, "volume": 672215.0}, {"date": "2021-08-25", "close": 48.76, "volume": 695399.0}, {"date": "2021-08-26", "close": 48.65, "volume": 631487.0}, {"date": "2021-08-27", "close": 48.71, "volume": 1102455.0}, {"date": "2021-08-30", "close": 49.96, "volume": 1266709.0}, {"date": "2021-08-31", "close": 49.63, "volume": 2114780.0}, {"date": "2021-09-01", "close": 50.4, "volume": 808488.0}, {"date": "2021-09-02", "close": 50.37, "volume": 729625.0}, {"date": "2021-09-03", "close": 49.43, "volume": 1017702.0}, {"date": "2021-09-07", "close": 48.99, "volume": 812584.0}, {"date": "2021-09-08", "close": 50.54, "volume": 1066790.0}, {"date": "2021-09-09", "close": 50.12, "volume": 883222.0}, {"date": "2021-09-10", "close": 48.51, "volume": 909336.0}, {"date": "2021-09-13", "close": 47.8, "volume": 1190415.0}, {"date": "2021-09-14", "close": 47.62, "volume": 911875.0}, {"date": "2021-09-15", "close": 47.39, "volume": 1239673.0}, {"date": "2021-09-16", "close": 46.82, "volume": 1314126.0}, {"date": "2021-09-17", "close": 46.44, "volume": 3110014.0}, {"date": "2021-09-20", "close": 47.35, "volume": 1529125.0}, {"date": "2021-09-21", "close": 47.1, "volume": 1414188.0}, {"date": "2021-09-22", "close": 47.08, "volume": 482586.0}, {"date": "2021-09-23", "close": 47.1, "volume": 681152.0}, {"date": "2021-09-24", "close": 47.17, "volume": 532429.0}, {"date": "2021-09-27", "close": 46.48, "volume": 613749.0}, {"date": "2021-09-28", "close": 46.3, "volume": 874476.0}, {"date": "2021-09-29", "close": 46.83, "volume": 582385.0}, {"date": "2021-09-30", "close": 46.08, "volume": 649523.0}, {"date": "2021-10-01", "close": 46.25, "volume": 630415.0}, {"date": "2021-10-04", "close": 46.92, "volume": 714871.0}, {"date": "2021-10-05", "close": 46.83, "volume": 749295.0}, {"date": "2021-10-06", "close": 46.96, "volume": 667398.0}, {"date": "2021-10-07", "close": 46.95, "volume": 577464.0}, {"date": "2021-10-08", "close": 46.36, "volume": 497629.0}, {"date": "2021-10-11", "close": 46.26, "volume": 519922.0}, {"date": "2021-10-12", "close": 46.24, "volume": 744067.0}, {"date": "2021-10-13", "close": 46.42, "volume": 407891.0}, {"date": "2021-10-14", "close": 47.13, "volume": 492059.0}, {"date": "2021-10-15", "close": 47.48, "volume": 909587.0}, {"date": "2021-10-18", "close": 46.72, "volume": 924910.0}, {"date": "2021-10-19", "close": 47.07, "volume": 745103.0}, {"date": "2021-10-20", "close": 47.3, "volume": 826014.0}, {"date": "2021-10-21", "close": 46.61, "volume": 915516.0}, {"date": "2021-10-22", "close": 46.92, "volume": 757293.0}, {"date": "2021-10-25", "close": 47.02, "volume": 874902.0}, {"date": "2021-10-26", "close": 47.02, "volume": 848438.0}, {"date": "2021-10-27", "close": 46.6, "volume": 682859.0}, {"date": "2021-10-28", "close": 47.39, "volume": 739194.0}, {"date": "2021-10-29", "close": 47.07, "volume": 1389669.0}, {"date": "2021-11-01", "close": 47.05, "volume": 1112926.0}, {"date": "2021-11-02", "close": 47.27, "volume": 862828.0}, {"date": "2021-11-03", "close": 47.26, "volume": 854822.0}, {"date": "2021-11-04", "close": 47.0, "volume": 944725.0}, {"date": "2021-11-05", "close": 47.63, "volume": 391172.0}, {"date": "2021-11-08", "close": 47.44, "volume": 521003.0}, {"date": "2021-11-09", "close": 47.25, "volume": 349077.0}, {"date": "2021-11-10", "close": 47.35, "volume": 574985.0}, {"date": "2021-11-11", "close": 46.93, "volume": 549687.0}, {"date": "2021-11-12", "close": 47.13, "volume": 471654.0}, {"date": "2021-11-15", "close": 47.54, "volume": 460095.0}, {"date": "2021-11-16", "close": 47.29, "volume": 1271966.0}, {"date": "2021-11-17", "close": 47.36, "volume": 1234891.0}, {"date": "2021-11-18", "close": 47.57, "volume": 476959.0}, {"date": "2021-11-19", "close": 48.57, "volume": 640084.0}, {"date": "2021-11-22", "close": 48.74, "volume": 1179958.0}, {"date": "2021-11-23", "close": 48.3, "volume": 485699.0}, {"date": "2021-11-24", "close": 48.01, "volume": 456937.0}, {"date": "2021-11-26", "close": 47.24, "volume": 636495.0}, {"date": "2021-11-29", "close": 48.44, "volume": 931424.0}, {"date": "2021-11-30", "close": 47.27, "volume": 1813947.0}, {"date": "2021-12-01", "close": 47.22, "volume": 858892.0}, {"date": "2021-12-02", "close": 48.55, "volume": 1022779.0}, {"date": "2021-12-03", "close": 48.48, "volume": 1043227.0}, {"date": "2021-12-06", "close": 49.9, "volume": 1067281.0}, {"date": "2021-12-07", "close": 50.16, "volume": 1070567.0}, {"date": "2021-12-08", "close": 50.51, "volume": 1405462.0}, {"date": "2021-12-09", "close": 50.16, "volume": 1859398.0}, {"date": "2021-12-10", "close": 50.44, "volume": 817787.0}, {"date": "2021-12-13", "close": 50.98, "volume": 1398800.0}, {"date": "2021-12-14", "close": 50.76, "volume": 1010338.0}, {"date": "2021-12-15", "close": 51.41, "volume": 1131554.0}, {"date": "2021-12-16", "close": 50.98, "volume": 1155624.0}, {"date": "2021-12-17", "close": 51.53, "volume": 3745230.0}, {"date": "2021-12-20", "close": 51.39, "volume": 1316740.0}, {"date": "2021-12-21", "close": 51.97, "volume": 1197803.0}, {"date": "2021-12-22", "close": 52.55, "volume": 633692.0}, {"date": "2021-12-23", "close": 52.22, "volume": 681272.0}, {"date": "2021-12-27", "close": 52.55, "volume": 660817.0}, {"date": "2021-12-28", "close": 53.0, "volume": 730875.0}, {"date": "2021-12-29", "close": 53.46, "volume": 520392.0}, {"date": "2021-12-30", "close": 53.48, "volume": 686103.0}, {"date": "2021-12-31", "close": 53.69, "volume": 421327.0}, {"date": "2022-01-03", "close": 53.13, "volume": 811103.0}, {"date": "2022-01-04", "close": 52.87, "volume": 871230.0}, {"date": "2022-01-05", "close": 52.97, "volume": 921517.0}, {"date": "2022-01-06", "close": 52.2, "volume": 988266.0}, {"date": "2022-01-07", "close": 52.18, "volume": 1071836.0}, {"date": "2022-01-10", "close": 51.71, "volume": 1115088.0}, {"date": "2022-01-11", "close": 51.47, "volume": 839769.0}, {"date": "2022-01-12", "close": 50.63, "volume": 1899623.0}, {"date": "2022-01-13", "close": 50.67, "volume": 668768.0}, {"date": "2022-01-14", "close": 49.41, "volume": 979302.0}, {"date": "2022-01-18", "close": 48.47, "volume": 1284448.0}, {"date": "2022-01-19", "close": 48.28, "volume": 796486.0}, {"date": "2022-01-20", "close": 48.22, "volume": 909277.0}, {"date": "2022-01-21", "close": 48.13, "volume": 808128.0}, {"date": "2022-01-24", "close": 47.83, "volume": 1223434.0}, {"date": "2022-01-25", "close": 47.87, "volume": 1676599.0}, {"date": "2022-01-26", "close": 48.11, "volume": 1445295.0}, {"date": "2022-01-27", "close": 47.2, "volume": 1250923.0}, {"date": "2022-01-28", "close": 47.65, "volume": 1010385.0}, {"date": "2022-01-31", "close": 48.74, "volume": 1899453.0}, {"date": "2022-02-01", "close": 47.83, "volume": 942287.0}, {"date": "2022-02-02", "close": 48.82, "volume": 1367388.0}, {"date": "2022-02-03", "close": 47.98, "volume": 707477.0}, {"date": "2022-02-04", "close": 47.27, "volume": 1001262.0}, {"date": "2022-02-07", "close": 46.99, "volume": 981090.0}, {"date": "2022-02-08", "close": 47.17, "volume": 1055846.0}, {"date": "2022-02-09", "close": 46.92, "volume": 1049870.0}, {"date": "2022-02-10", "close": 45.67, "volume": 833490.0}, {"date": "2022-02-11", "close": 45.78, "volume": 804951.0}, {"date": "2022-02-14", "close": 45.12, "volume": 1091348.0}, {"date": "2022-02-15", "close": 45.28, "volume": 817224.0}, {"date": "2022-02-16", "close": 45.19, "volume": 699675.0}, {"date": "2022-02-17", "close": 45.93, "volume": 1170190.0}, {"date": "2022-02-18", "close": 45.52, "volume": 1350741.0}, {"date": "2022-02-22", "close": 45.4, "volume": 1087759.0}, {"date": "2022-02-23", "close": 44.8, "volume": 988072.0}, {"date": "2022-02-24", "close": 46.65, "volume": 2318328.0}, {"date": "2022-02-25", "close": 47.37, "volume": 2902648.0}, {"date": "2022-02-28", "close": 47.11, "volume": 5102403.0}, {"date": "2022-03-01", "close": 46.61, "volume": 1271399.0}, {"date": "2022-03-02", "close": 47.27, "volume": 948317.0}, {"date": "2022-03-03", "close": 47.25, "volume": 1491810.0}, {"date": "2022-03-04", "close": 48.8, "volume": 2039519.0}, {"date": "2022-03-07", "close": 48.07, "volume": 952480.0}, {"date": "2022-03-08", "close": 46.8, "volume": 1171413.0}, {"date": "2022-03-09", "close": 46.84, "volume": 954747.0}, {"date": "2022-03-10", "close": 47.15, "volume": 1149736.0}, {"date": "2022-03-11", "close": 46.74, "volume": 857374.0}, {"date": "2022-03-14", "close": 46.61, "volume": 1044086.0}, {"date": "2022-03-15", "close": 47.54, "volume": 967802.0}, {"date": "2022-03-16", "close": 47.31, "volume": 970973.0}, {"date": "2022-03-17", "close": 47.72, "volume": 696997.0}, {"date": "2022-03-18", "close": 48.08, "volume": 1931499.0}, {"date": "2022-03-21", "close": 48.76, "volume": 1079360.0}, {"date": "2022-03-22", "close": 48.24, "volume": 1052365.0}, {"date": "2022-03-23", "close": 48.49, "volume": 957058.0}, {"date": "2022-03-24", "close": 48.91, "volume": 891958.0}, {"date": "2022-03-25", "close": 49.95, "volume": 1026505.0}, {"date": "2022-03-28", "close": 50.04, "volume": 674179.0}, {"date": "2022-03-29", "close": 51.08, "volume": 784999.0}, {"date": "2022-03-30", "close": 51.99, "volume": 1182412.0}, {"date": "2022-03-31", "close": 51.13, "volume": 1359120.0}, {"date": "2022-04-01", "close": 52.59, "volume": 1715966.0}, {"date": "2022-04-04", "close": 51.19, "volume": 739954.0}, {"date": "2022-04-05", "close": 51.58, "volume": 1101878.0}, {"date": "2022-04-06", "close": 52.4, "volume": 686158.0}, {"date": "2022-04-07", "close": 52.33, "volume": 1096000.0}, {"date": "2022-04-08", "close": 51.47, "volume": 702481.0}, {"date": "2022-04-11", "close": 51.08, "volume": 931101.0}, {"date": "2022-04-12", "close": 51.07, "volume": 909614.0}, {"date": "2022-04-13", "close": 50.53, "volume": 832218.0}, {"date": "2022-04-14", "close": 49.83, "volume": 646074.0}, {"date": "2022-04-18", "close": 48.64, "volume": 1096964.0}, {"date": "2022-04-19", "close": 49.23, "volume": 1098383.0}, {"date": "2022-04-20", "close": 49.83, "volume": 1022552.0}, {"date": "2022-04-21", "close": 49.22, "volume": 967039.0}, {"date": "2022-04-22", "close": 48.51, "volume": 1333921.0}, {"date": "2022-04-25", "close": 47.51, "volume": 1081188.0}, {"date": "2022-04-26", "close": 46.24, "volume": 1092188.0}, {"date": "2022-04-27", "close": 45.52, "volume": 1586560.0}, {"date": "2022-04-28", "close": 46.48, "volume": 814889.0}, {"date": "2022-04-29", "close": 44.76, "volume": 2063866.0}, {"date": "2022-05-02", "close": 44.4, "volume": 1678185.0}, {"date": "2022-05-03", "close": 44.69, "volume": 1389330.0}, {"date": "2022-05-04", "close": 45.66, "volume": 1323156.0}, {"date": "2022-05-05", "close": 44.58, "volume": 733992.0}, {"date": "2022-05-06", "close": 44.61, "volume": 1236053.0}, {"date": "2022-05-09", "close": 43.42, "volume": 1116729.0}, {"date": "2022-05-10", "close": 42.26, "volume": 1220822.0}, {"date": "2022-05-11", "close": 43.14, "volume": 2257972.0}, {"date": "2022-05-12", "close": 43.74, "volume": 2899815.0}, {"date": "2022-05-13", "close": 45.35, "volume": 1873031.0}, {"date": "2022-05-16", "close": 45.45, "volume": 1483380.0}, {"date": "2022-05-17", "close": 45.77, "volume": 987175.0}, {"date": "2022-05-18", "close": 45.01, "volume": 967066.0}, {"date": "2022-05-19", "close": 45.67, "volume": 1509936.0}, {"date": "2022-05-20", "close": 46.1, "volume": 1059045.0}, {"date": "2022-05-23", "close": 46.04, "volume": 1425954.0}, {"date": "2022-05-24", "close": 46.07, "volume": 974982.0}, {"date": "2022-05-25", "close": 46.02, "volume": 753073.0}, {"date": "2022-05-26", "close": 45.85, "volume": 654012.0}, {"date": "2022-05-27", "close": 46.41, "volume": 1195147.0}, {"date": "2022-05-31", "close": 46.26, "volume": 2077474.0}, {"date": "2022-06-01", "close": 46.68, "volume": 920055.0}, {"date": "2022-06-02", "close": 47.05, "volume": 1177698.0}, {"date": "2022-06-03", "close": 47.16, "volume": 829641.0}, {"date": "2022-06-06", "close": 47.13, "volume": 685426.0}, {"date": "2022-06-07", "close": 47.65, "volume": 709634.0}, {"date": "2022-06-08", "close": 46.77, "volume": 894736.0}, {"date": "2022-06-09", "close": 45.75, "volume": 719006.0}, {"date": "2022-06-10", "close": 45.62, "volume": 933748.0}, {"date": "2022-06-13", "close": 43.24, "volume": 904844.0}, {"date": "2022-06-14", "close": 41.84, "volume": 1406534.0}, {"date": "2022-06-15", "close": 42.36, "volume": 1275642.0}, {"date": "2022-06-16", "close": 41.42, "volume": 1421329.0}, {"date": "2022-06-17", "close": 41.58, "volume": 2002557.0}, {"date": "2022-06-21", "close": 42.06, "volume": 943109.0}, {"date": "2022-06-22", "close": 42.99, "volume": 1009518.0}, {"date": "2022-06-23", "close": 44.87, "volume": 1053275.0}, {"date": "2022-06-24", "close": 45.96, "volume": 2122325.0}, {"date": "2022-06-27", "close": 46.11, "volume": 603264.0}, {"date": "2022-06-28", "close": 45.57, "volume": 746496.0}, {"date": "2022-06-29", "close": 45.6, "volume": 676605.0}, {"date": "2022-06-30", "close": 45.85, "volume": 1426708.0}, {"date": "2022-07-01", "close": 47.44, "volume": 1501916.0}, {"date": "2022-07-05", "close": 46.08, "volume": 902869.0}, {"date": "2022-07-06", "close": 46.7, "volume": 917573.0}, {"date": "2022-07-07", "close": 47.1, "volume": 999589.0}, {"date": "2022-07-08", "close": 46.45, "volume": 679090.0}, {"date": "2022-07-11", "close": 46.44, "volume": 468811.0}, {"date": "2022-07-12", "close": 45.81, "volume": 706381.0}, {"date": "2022-07-13", "close": 46.26, "volume": 1032835.0}, {"date": "2022-07-14", "close": 46.57, "volume": 1000283.0}, {"date": "2022-07-15", "close": 47.52, "volume": 1067823.0}, {"date": "2022-07-18", "close": 46.89, "volume": 927310.0}, {"date": "2022-07-19", "close": 47.43, "volume": 592810.0}, {"date": "2022-07-20", "close": 47.35, "volume": 1049652.0}, {"date": "2022-07-21", "close": 48.22, "volume": 802296.0}, {"date": "2022-07-22", "close": 48.68, "volume": 1052730.0}, {"date": "2022-07-25", "close": 49.37, "volume": 910303.0}, {"date": "2022-07-26", "close": 49.71, "volume": 744502.0}, {"date": "2022-07-27", "close": 50.11, "volume": 724098.0}, {"date": "2022-07-28", "close": 51.16, "volume": 752406.0}, {"date": "2022-07-29", "close": 51.94, "volume": 1785986.0}, {"date": "2022-08-01", "close": 51.83, "volume": 830246.0}, {"date": "2022-08-02", "close": 51.59, "volume": 762793.0}, {"date": "2022-08-03", "close": 51.94, "volume": 1095402.0}, {"date": "2022-08-04", "close": 51.56, "volume": 1083534.0}, {"date": "2022-08-05", "close": 50.73, "volume": 1098587.0}, {"date": "2022-08-08", "close": 50.69, "volume": 964347.0}, {"date": "2022-08-09", "close": 51.26, "volume": 1123141.0}, {"date": "2022-08-10", "close": 51.52, "volume": 1012090.0}, {"date": "2022-08-11", "close": 50.42, "volume": 873798.0}, {"date": "2022-08-12", "close": 51.92, "volume": 766723.0}, {"date": "2022-08-15", "close": 52.37, "volume": 627344.0}, {"date": "2022-08-16", "close": 51.96, "volume": 752450.0}, {"date": "2022-08-17", "close": 51.91, "volume": 833165.0}, {"date": "2022-08-18", "close": 52.29, "volume": 649497.0}, {"date": "2022-08-19", "close": 51.75, "volume": 779749.0}, {"date": "2022-08-22", "close": 50.97, "volume": 953002.0}, {"date": "2022-08-23", "close": 50.66, "volume": 624110.0}, {"date": "2022-08-24", "close": 50.95, "volume": 932087.0}, {"date": "2022-08-25", "close": 51.23, "volume": 656854.0}, {"date": "2022-08-26", "close": 50.28, "volume": 632570.0}, {"date": "2022-08-29", "close": 50.28, "volume": 773546.0}, {"date": "2022-08-30", "close": 49.43, "volume": 712763.0}, {"date": "2022-08-31", "close": 49.15, "volume": 1659457.0}, {"date": "2022-09-01", "close": 49.73, "volume": 818290.0}, {"date": "2022-09-02", "close": 49.16, "volume": 872675.0}, {"date": "2022-09-06", "close": 49.06, "volume": 850094.0}, {"date": "2022-09-07", "close": 48.81, "volume": 1843369.0}, {"date": "2022-09-08", "close": 48.66, "volume": 1102781.0}, {"date": "2022-09-09", "close": 47.81, "volume": 1370108.0}, {"date": "2022-09-12", "close": 48.3, "volume": 1405937.0}, {"date": "2022-09-13", "close": 46.92, "volume": 1462326.0}, {"date": "2022-09-14", "close": 47.02, "volume": 1051881.0}, {"date": "2022-09-15", "close": 45.68, "volume": 1474561.0}, {"date": "2022-09-16", "close": 45.57, "volume": 2783354.0}, {"date": "2022-09-19", "close": 45.83, "volume": 1516615.0}, {"date": "2022-09-20", "close": 45.9, "volume": 1549253.0}, {"date": "2022-09-21", "close": 45.31, "volume": 1428004.0}, {"date": "2022-09-22", "close": 45.06, "volume": 826170.0}, {"date": "2022-09-23", "close": 44.34, "volume": 1146286.0}, {"date": "2022-09-26", "close": 43.46, "volume": 1094783.0}, {"date": "2022-09-27", "close": 42.75, "volume": 1571088.0}, {"date": "2022-09-28", "close": 43.51, "volume": 1202856.0}, {"date": "2022-09-29", "close": 42.33, "volume": 1272565.0}, {"date": "2022-09-30", "close": 41.38, "volume": 1708316.0}, {"date": "2022-10-03", "close": 43.75, "volume": 2367334.0}, {"date": "2022-10-04", "close": 43.82, "volume": 997252.0}, {"date": "2022-10-05", "close": 42.68, "volume": 917124.0}, {"date": "2022-10-06", "close": 41.56, "volume": 1009245.0}, {"date": "2022-10-07", "close": 40.54, "volume": 925053.0}, {"date": "2022-10-10", "close": 40.63, "volume": 1591826.0}, {"date": "2022-10-11", "close": 40.72, "volume": 1187099.0}, {"date": "2022-10-12", "close": 39.41, "volume": 1080524.0}, {"date": "2022-10-13", "close": 40.27, "volume": 1144138.0}, {"date": "2022-10-14", "close": 39.91, "volume": 1215204.0}, {"date": "2022-10-17", "close": 40.95, "volume": 1587594.0}, {"date": "2022-10-18", "close": 41.75, "volume": 1099932.0}, {"date": "2022-10-19", "close": 41.34, "volume": 933453.0}, {"date": "2022-10-20", "close": 39.73, "volume": 996640.0}, {"date": "2022-10-21", "close": 40.89, "volume": 2311607.0}, {"date": "2022-10-24", "close": 41.32, "volume": 1048939.0}, {"date": "2022-10-25", "close": 42.37, "volume": 1274462.0}, {"date": "2022-10-26", "close": 42.64, "volume": 1093279.0}, {"date": "2022-10-27", "close": 43.56, "volume": 1107616.0}, {"date": "2022-10-28", "close": 44.18, "volume": 989336.0}, {"date": "2022-10-31", "close": 44.22, "volume": 2762335.0}, {"date": "2022-11-01", "close": 44.14, "volume": 1011966.0}, {"date": "2022-11-02", "close": 43.71, "volume": 985995.0}, {"date": "2022-11-03", "close": 43.82, "volume": 816120.0}, {"date": "2022-11-04", "close": 44.21, "volume": 1137828.0}, {"date": "2022-11-07", "close": 44.0, "volume": 1090681.0}, {"date": "2022-11-08", "close": 44.71, "volume": 784069.0}, {"date": "2022-11-09", "close": 43.81, "volume": 911135.0}, {"date": "2022-11-10", "close": 46.41, "volume": 1513675.0}, {"date": "2022-11-11", "close": 46.57, "volume": 1287942.0}, {"date": "2022-11-14", "close": 46.64, "volume": 1315674.0}, {"date": "2022-11-15", "close": 47.31, "volume": 960754.0}, {"date": "2022-11-16", "close": 47.2, "volume": 1130737.0}, {"date": "2022-11-17", "close": 46.06, "volume": 746250.0}, {"date": "2022-11-18", "close": 47.12, "volume": 668356.0}, {"date": "2022-11-21", "close": 47.3, "volume": 766333.0}, {"date": "2022-11-22", "close": 47.75, "volume": 775874.0}, {"date": "2022-11-23", "close": 48.3, "volume": 1082404.0}, {"date": "2022-11-25", "close": 48.67, "volume": 417218.0}, {"date": "2022-11-28", "close": 47.67, "volume": 733308.0}, {"date": "2022-11-29", "close": 47.05, "volume": 743406.0}, {"date": "2022-11-30", "close": 48.24, "volume": 2507674.0}, {"date": "2022-12-01", "close": 48.36, "volume": 994291.0}, {"date": "2022-12-02", "close": 48.32, "volume": 872090.0}, {"date": "2022-12-05", "close": 48.04, "volume": 617528.0}, {"date": "2022-12-06", "close": 47.96, "volume": 725177.0}, {"date": "2022-12-07", "close": 48.09, "volume": 1335291.0}, {"date": "2022-12-08", "close": 48.26, "volume": 805610.0}, {"date": "2022-12-09", "close": 48.23, "volume": 1049410.0}, {"date": "2022-12-12", "close": 48.62, "volume": 1036362.0}, {"date": "2022-12-13", "close": 48.65, "volume": 1417181.0}, {"date": "2022-12-14", "close": 48.74, "volume": 971196.0}, {"date": "2022-12-15", "close": 47.51, "volume": 767933.0}, {"date": "2022-12-16", "close": 46.5, "volume": 3025262.0}, {"date": "2022-12-19", "close": 46.61, "volume": 1176242.0}, {"date": "2022-12-20", "close": 46.7, "volume": 907220.0}, {"date": "2022-12-21", "close": 47.44, "volume": 1169140.0}, {"date": "2022-12-22", "close": 47.2, "volume": 901564.0}, {"date": "2022-12-23", "close": 47.57, "volume": 539519.0}, {"date": "2022-12-27", "close": 48.09, "volume": 447921.0}, {"date": "2022-12-28", "close": 47.87, "volume": 733358.0}, {"date": "2022-12-29", "close": 48.42, "volume": 822320.0}, {"date": "2022-12-30", "close": 47.73, "volume": 894445.0}, {"date": "2023-01-03", "close": 48.16, "volume": 1030305.0}, {"date": "2023-01-04", "close": 48.76, "volume": 988084.0}, {"date": "2023-01-05", "close": 47.89, "volume": 883102.0}, {"date": "2023-01-06", "close": 48.81, "volume": 852480.0}, {"date": "2023-01-09", "close": 48.71, "volume": 1045865.0}, {"date": "2023-01-10", "close": 48.8, "volume": 677958.0}, {"date": "2023-01-11", "close": 48.91, "volume": 1023156.0}, {"date": "2023-01-12", "close": 48.99, "volume": 819661.0}, {"date": "2023-01-13", "close": 48.79, "volume": 738306.0}, {"date": "2023-01-17", "close": 48.23, "volume": 652676.0}, {"date": "2023-01-18", "close": 47.07, "volume": 706234.0}, {"date": "2023-01-19", "close": 46.5, "volume": 543789.0}, {"date": "2023-01-20", "close": 46.54, "volume": 1252481.0}, {"date": "2023-01-23", "close": 46.46, "volume": 1050438.0}, {"date": "2023-01-24", "close": 46.86, "volume": 814364.0}, {"date": "2023-01-25", "close": 46.92, "volume": 988943.0}, {"date": "2023-01-26", "close": 46.93, "volume": 564515.0}, {"date": "2023-01-27", "close": 47.06, "volume": 782077.0}, {"date": "2023-01-30", "close": 46.1, "volume": 805577.0}, {"date": "2023-01-31", "close": 46.73, "volume": 2685586.0}, {"date": "2023-02-01", "close": 48.1, "volume": 1575242.0}, {"date": "2023-02-02", "close": 48.07, "volume": 1122133.0}, {"date": "2023-02-03", "close": 46.9, "volume": 1032370.0}, {"date": "2023-02-06", "close": 47.46, "volume": 1285206.0}, {"date": "2023-02-07", "close": 47.57, "volume": 1328184.0}, {"date": "2023-02-08", "close": 46.23, "volume": 872288.0}, {"date": "2023-02-09", "close": 45.34, "volume": 854540.0}, {"date": "2023-02-10", "close": 45.66, "volume": 1209156.0}, {"date": "2023-02-13", "close": 45.98, "volume": 1682620.0}, {"date": "2023-02-14", "close": 45.88, "volume": 1178273.0}, {"date": "2023-02-15", "close": 45.85, "volume": 636850.0}, {"date": "2023-02-16", "close": 45.51, "volume": 784392.0}, {"date": "2023-02-17", "close": 46.15, "volume": 1038299.0}, {"date": "2023-02-21", "close": 45.39, "volume": 1098234.0}, {"date": "2023-02-22", "close": 45.37, "volume": 947184.0}, {"date": "2023-02-23", "close": 45.14, "volume": 772225.0}, {"date": "2023-02-24", "close": 44.4, "volume": 1153001.0}, {"date": "2023-02-27", "close": 43.43, "volume": 2039914.0}, {"date": "2023-02-28", "close": 42.78, "volume": 2609143.0}, {"date": "2023-03-01", "close": 42.57, "volume": 1740231.0}, {"date": "2023-03-02", "close": 42.51, "volume": 1079832.0}, {"date": "2023-03-03", "close": 42.01, "volume": 2154725.0}, {"date": "2023-03-06", "close": 42.3, "volume": 1249444.0}, {"date": "2023-03-07", "close": 41.5, "volume": 1421218.0}, {"date": "2023-03-08", "close": 42.44, "volume": 1952443.0}, {"date": "2023-03-09", "close": 41.78, "volume": 1536525.0}, {"date": "2023-03-10", "close": 41.68, "volume": 2012324.0}, {"date": "2023-03-13", "close": 42.3, "volume": 2144245.0}, {"date": "2023-03-14", "close": 42.78, "volume": 1127900.0}, {"date": "2023-03-15", "close": 43.28, "volume": 1774175.0}, {"date": "2023-03-16", "close": 43.08, "volume": 1645118.0}, {"date": "2023-03-17", "close": 42.56, "volume": 2596951.0}, {"date": "2023-03-20", "close": 42.8, "volume": 1545772.0}, {"date": "2023-03-21", "close": 41.76, "volume": 1643012.0}, {"date": "2023-03-22", "close": 40.96, "volume": 1643522.0}, {"date": "2023-03-23", "close": 40.65, "volume": 1608180.0}, {"date": "2023-03-24", "close": 42.11, "volume": 1073301.0}, {"date": "2023-03-27", "close": 42.13, "volume": 1149525.0}, {"date": "2023-03-28", "close": 42.05, "volume": 895650.0}, {"date": "2023-03-29", "close": 42.54, "volume": 702100.0}, {"date": "2023-03-30", "close": 43.04, "volume": 1206863.0}, {"date": "2023-03-31", "close": 43.65, "volume": 1246040.0}, {"date": "2023-04-03", "close": 43.06, "volume": 944087.0}, {"date": "2023-04-04", "close": 43.45, "volume": 1403750.0}, {"date": "2023-04-05", "close": 44.75, "volume": 1569338.0}, {"date": "2023-04-06", "close": 45.03, "volume": 1067118.0}, {"date": "2023-04-10", "close": 44.78, "volume": 1097616.0}, {"date": "2023-04-11", "close": 44.92, "volume": 673244.0}, {"date": "2023-04-12", "close": 44.28, "volume": 997927.0}, {"date": "2023-04-13", "close": 44.11, "volume": 1200596.0}, {"date": "2023-04-14", "close": 43.19, "volume": 1022734.0}, {"date": "2023-04-17", "close": 43.58, "volume": 775586.0}, {"date": "2023-04-18", "close": 42.63, "volume": 822441.0}, {"date": "2023-04-19", "close": 43.37, "volume": 1043983.0}, {"date": "2023-04-20", "close": 43.26, "volume": 619405.0}, {"date": "2023-04-21", "close": 43.69, "volume": 1166251.0}, {"date": "2023-04-24", "close": 43.28, "volume": 673743.0}, {"date": "2023-04-25", "close": 43.87, "volume": 1055269.0}, {"date": "2023-04-26", "close": 43.01, "volume": 855295.0}, {"date": "2023-04-27", "close": 42.84, "volume": 778780.0}, {"date": "2023-04-28", "close": 42.7, "volume": 1546466.0}, {"date": "2023-05-01", "close": 42.71, "volume": 679632.0}, {"date": "2023-05-02", "close": 42.28, "volume": 820032.0}, {"date": "2023-05-03", "close": 42.28, "volume": 752173.0}, {"date": "2023-05-04", "close": 42.74, "volume": 620145.0}, {"date": "2023-05-05", "close": 43.07, "volume": 870908.0}, {"date": "2023-05-08", "close": 42.84, "volume": 1349875.0}, {"date": "2023-05-09", "close": 42.41, "volume": 1428349.0}, {"date": "2023-05-10", "close": 42.97, "volume": 839590.0}, {"date": "2023-05-11", "close": 42.19, "volume": 921471.0}, {"date": "2023-05-12", "close": 42.53, "volume": 1388797.0}, {"date": "2023-05-15", "close": 42.01, "volume": 1130794.0}, {"date": "2023-05-16", "close": 41.13, "volume": 1702564.0}, {"date": "2023-05-17", "close": 41.06, "volume": 956685.0}, {"date": "2023-05-18", "close": 40.47, "volume": 971519.0}, {"date": "2023-05-19", "close": 40.25, "volume": 841630.0}, {"date": "2023-05-22", "close": 40.52, "volume": 667074.0}, {"date": "2023-05-23", "close": 40.72, "volume": 960976.0}, {"date": "2023-05-24", "close": 40.77, "volume": 958090.0}, {"date": "2023-05-25", "close": 40.16, "volume": 975417.0}, {"date": "2023-05-26", "close": 40.61, "volume": 1083207.0}, {"date": "2023-05-30", "close": 40.27, "volume": 1334975.0}, {"date": "2023-05-31", "close": 40.74, "volume": 2313750.0}, {"date": "2023-06-01", "close": 39.96, "volume": 1472126.0}, {"date": "2023-06-02", "close": 40.94, "volume": 720936.0}, {"date": "2023-06-05", "close": 40.89, "volume": 924988.0}, {"date": "2023-06-06", "close": 40.94, "volume": 757870.0}, {"date": "2023-06-07", "close": 41.71, "volume": 1241257.0}, {"date": "2023-06-08", "close": 41.92, "volume": 936895.0}, {"date": "2023-06-09", "close": 41.61, "volume": 949185.0}, {"date": "2023-06-12", "close": 41.36, "volume": 1155024.0}, {"date": "2023-06-13", "close": 41.4, "volume": 1221326.0}, {"date": "2023-06-14", "close": 41.21, "volume": 913116.0}, {"date": "2023-06-15", "close": 41.64, "volume": 808421.0}, {"date": "2023-06-16", "close": 41.43, "volume": 2129122.0}, {"date": "2023-06-20", "close": 41.13, "volume": 1046194.0}, {"date": "2023-06-21", "close": 40.94, "volume": 1530335.0}, {"date": "2023-06-22", "close": 40.89, "volume": 767017.0}, {"date": "2023-06-23", "close": 40.01, "volume": 1470621.0}, {"date": "2023-06-26", "close": 39.84, "volume": 1120154.0}, {"date": "2023-06-27", "close": 40.17, "volume": 728018.0}, {"date": "2023-06-28", "close": 39.56, "volume": 816844.0}, {"date": "2023-06-29", "close": 39.47, "volume": 807908.0}, {"date": "2023-06-30", "close": 39.91, "volume": 954293.0}, {"date": "2023-07-03", "close": 40.32, "volume": 403953.0}, {"date": "2023-07-05", "close": 40.21, "volume": 988458.0}, {"date": "2023-07-06", "close": 39.59, "volume": 1088130.0}, {"date": "2023-07-07", "close": 39.15, "volume": 1004410.0}, {"date": "2023-07-10", "close": 39.19, "volume": 950101.0}, {"date": "2023-07-11", "close": 39.57, "volume": 772763.0}, {"date": "2023-07-12", "close": 40.58, "volume": 1002755.0}, {"date": "2023-07-13", "close": 41.44, "volume": 2041485.0}, {"date": "2023-07-14", "close": 41.18, "volume": 1363085.0}, {"date": "2023-07-17", "close": 40.91, "volume": 1031538.0}, {"date": "2023-07-18", "close": 40.85, "volume": 1672943.0}, {"date": "2023-07-19", "close": 41.5, "volume": 852586.0}, {"date": "2023-07-20", "close": 42.41, "volume": 1434364.0}, {"date": "2023-07-21", "close": 43.1, "volume": 1276508.0}, {"date": "2023-07-24", "close": 42.68, "volume": 1170460.0}, {"date": "2023-07-25", "close": 42.57, "volume": 760007.0}, {"date": "2023-07-26", "close": 42.79, "volume": 847654.0}, {"date": "2023-07-27", "close": 42.53, "volume": 925159.0}, {"date": "2023-07-28", "close": 42.14, "volume": 783925.0}, {"date": "2023-07-31", "close": 42.29, "volume": 2002507.0}, {"date": "2023-08-01", "close": 41.72, "volume": 812203.0}, {"date": "2023-08-02", "close": 41.68, "volume": 1358609.0}, {"date": "2023-08-03", "close": 40.86, "volume": 919397.0}, {"date": "2023-08-04", "close": 40.66, "volume": 921704.0}, {"date": "2023-08-07", "close": 40.95, "volume": 961465.0}, {"date": "2023-08-08", "close": 40.5, "volume": 1274217.0}, {"date": "2023-08-09", "close": 39.82, "volume": 1191164.0}, {"date": "2023-08-10", "close": 39.35, "volume": 888391.0}, {"date": "2023-08-11", "close": 39.43, "volume": 952803.0}, {"date": "2023-08-14", "close": 39.05, "volume": 854743.0}, {"date": "2023-08-15", "close": 37.99, "volume": 1188494.0}, {"date": "2023-08-16", "close": 38.16, "volume": 1076258.0}, {"date": "2023-08-17", "close": 37.45, "volume": 758643.0}, {"date": "2023-08-18", "close": 37.51, "volume": 856601.0}, {"date": "2023-08-21", "close": 36.78, "volume": 1533014.0}, {"date": "2023-08-22", "close": 36.99, "volume": 1390603.0}, {"date": "2023-08-23", "close": 37.03, "volume": 1019009.0}, {"date": "2023-08-24", "close": 36.67, "volume": 999123.0}, {"date": "2023-08-25", "close": 37.38, "volume": 840558.0}, {"date": "2023-08-28", "close": 37.07, "volume": 958213.0}, {"date": "2023-08-29", "close": 37.09, "volume": 1200463.0}, {"date": "2023-08-30", "close": 36.97, "volume": 1040749.0}, {"date": "2023-08-31", "close": 36.9, "volume": 2438465.0}, {"date": "2023-09-01", "close": 36.69, "volume": 854409.0}, {"date": "2023-09-05", "close": 35.97, "volume": 1159738.0}, {"date": "2023-09-06", "close": 35.55, "volume": 1077865.0}, {"date": "2023-09-07", "close": 35.82, "volume": 820508.0}, {"date": "2023-09-08", "close": 36.62, "volume": 1852327.0}, {"date": "2023-09-11", "close": 37.1, "volume": 2256712.0}, {"date": "2023-09-12", "close": 37.46, "volume": 1982029.0}, {"date": "2023-09-13", "close": 37.9, "volume": 2019932.0}, {"date": "2023-09-14", "close": 38.16, "volume": 1355454.0}, {"date": "2023-09-15", "close": 37.7, "volume": 3181207.0}, {"date": "2023-09-18", "close": 37.61, "volume": 1069463.0}, {"date": "2023-09-19", "close": 37.28, "volume": 947669.0}, {"date": "2023-09-20", "close": 37.02, "volume": 803794.0}, {"date": "2023-09-21", "close": 36.4, "volume": 1240674.0}, {"date": "2023-09-22", "close": 36.26, "volume": 997517.0}, {"date": "2023-09-25", "close": 36.4, "volume": 1117046.0}, {"date": "2023-09-26", "close": 35.27, "volume": 957765.0}, {"date": "2023-09-27", "close": 34.34, "volume": 1092929.0}, {"date": "2023-09-28", "close": 34.04, "volume": 1605233.0}, {"date": "2023-09-29", "close": 34.33, "volume": 1391062.0}, {"date": "2023-10-02", "close": 32.93, "volume": 1415345.0}, {"date": "2023-10-03", "close": 32.59, "volume": 2290483.0}, {"date": "2023-10-04", "close": 32.98, "volume": 1341857.0}, {"date": "2023-10-05", "close": 33.37, "volume": 1554274.0}, {"date": "2023-10-06", "close": 33.19, "volume": 1146109.0}, {"date": "2023-10-09", "close": 33.62, "volume": 716412.0}, {"date": "2023-10-10", "close": 34.08, "volume": 1477868.0}, {"date": "2023-10-11", "close": 34.23, "volume": 779924.0}, {"date": "2023-10-12", "close": 33.46, "volume": 1055135.0}, {"date": "2023-10-13", "close": 33.48, "volume": 1070793.0}, {"date": "2023-10-16", "close": 33.83, "volume": 1732097.0}, {"date": "2023-10-17", "close": 33.9, "volume": 1770907.0}, {"date": "2023-10-18", "close": 33.39, "volume": 1225416.0}, {"date": "2023-10-19", "close": 33.04, "volume": 1349306.0}, {"date": "2023-10-20", "close": 32.92, "volume": 2242779.0}, {"date": "2023-10-23", "close": 32.62, "volume": 1074007.0}, {"date": "2023-10-24", "close": 33.24, "volume": 3579690.0}, {"date": "2023-10-25", "close": 33.02, "volume": 2452243.0}, {"date": "2023-10-26", "close": 33.67, "volume": 2222004.0}, {"date": "2023-10-27", "close": 33.28, "volume": 2363547.0}, {"date": "2023-10-30", "close": 33.25, "volume": 1959201.0}, {"date": "2023-10-31", "close": 33.46, "volume": 1490050.0}, {"date": "2023-11-01", "close": 33.65, "volume": 1766989.0}, {"date": "2023-11-02", "close": 34.65, "volume": 1747527.0}, {"date": "2023-11-03", "close": 35.82, "volume": 1809959.0}, {"date": "2023-11-06", "close": 35.32, "volume": 1266222.0}, {"date": "2023-11-07", "close": 35.04, "volume": 1422314.0}, {"date": "2023-11-08", "close": 34.55, "volume": 1329347.0}, {"date": "2023-11-09", "close": 33.87, "volume": 1161911.0}, {"date": "2023-11-10", "close": 33.67, "volume": 1090446.0}, {"date": "2023-11-13", "close": 33.49, "volume": 1306611.0}, {"date": "2023-11-14", "close": 35.45, "volume": 2037515.0}, {"date": "2023-11-15", "close": 35.42, "volume": 1394862.0}, {"date": "2023-11-16", "close": 35.31, "volume": 1572529.0}, {"date": "2023-11-17", "close": 35.57, "volume": 891703.0}, {"date": "2023-11-20", "close": 35.03, "volume": 1233630.0}, {"date": "2023-11-21", "close": 34.77, "volume": 1468768.0}, {"date": "2023-11-22", "close": 34.96, "volume": 1103033.0}, {"date": "2023-11-24", "close": 35.33, "volume": 490109.0}, {"date": "2023-11-27", "close": 35.24, "volume": 1732186.0}, {"date": "2023-11-28", "close": 35.37, "volume": 1620335.0}, {"date": "2023-11-29", "close": 35.37, "volume": 1233250.0}, {"date": "2023-11-30", "close": 35.61, "volume": 3041451.0}, {"date": "2023-12-01", "close": 36.03, "volume": 1450356.0}, {"date": "2023-12-04", "close": 36.26, "volume": 1396195.0}, {"date": "2023-12-05", "close": 35.83, "volume": 1567370.0}, {"date": "2023-12-06", "close": 36.37, "volume": 1513466.0}, {"date": "2023-12-07", "close": 36.33, "volume": 1207529.0}, {"date": "2023-12-08", "close": 36.0, "volume": 937288.0}, {"date": "2023-12-11", "close": 35.74, "volume": 1071889.0}, {"date": "2023-12-12", "close": 35.59, "volume": 1029817.0}, {"date": "2023-12-13", "close": 37.11, "volume": 1813389.0}, {"date": "2023-12-14", "close": 37.1, "volume": 1818504.0}, {"date": "2023-12-15", "close": 36.09, "volume": 5048898.0}, {"date": "2023-12-18", "close": 36.08, "volume": 1482906.0}, {"date": "2023-12-19", "close": 36.76, "volume": 1344714.0}, {"date": "2023-12-20", "close": 36.67, "volume": 2005954.0}, {"date": "2023-12-21", "close": 37.05, "volume": 1504559.0}, {"date": "2023-12-22", "close": 37.14, "volume": 970216.0}, {"date": "2023-12-26", "close": 37.42, "volume": 1535556.0}, {"date": "2023-12-27", "close": 37.4, "volume": 995628.0}, {"date": "2023-12-28", "close": 37.64, "volume": 1028680.0}, {"date": "2023-12-29", "close": 37.35, "volume": 1199868.0}, {"date": "2024-01-02", "close": 37.82, "volume": 1529940.0}, {"date": "2024-01-03", "close": 37.91, "volume": 2083525.0}, {"date": "2024-01-04", "close": 37.26, "volume": 2634367.0}, {"date": "2024-01-05", "close": 37.69, "volume": 1098044.0}, {"date": "2024-01-08", "close": 38.08, "volume": 1574700.0}, {"date": "2024-01-09", "close": 38.28, "volume": 1553190.0}, {"date": "2024-01-10", "close": 38.66, "volume": 1639729.0}, {"date": "2024-01-11", "close": 38.05, "volume": 2247336.0}, {"date": "2024-01-12", "close": 38.37, "volume": 1940816.0}, {"date": "2024-01-16", "close": 37.78, "volume": 2607617.0}, {"date": "2024-01-17", "close": 37.16, "volume": 2559930.0}, {"date": "2024-01-18", "close": 36.72, "volume": 2387063.0}, {"date": "2024-01-19", "close": 36.83, "volume": 2780531.0}, {"date": "2024-01-22", "close": 37.56, "volume": 1901558.0}, {"date": "2024-01-23", "close": 37.16, "volume": 1933578.0}, {"date": "2024-01-24", "close": 35.78, "volume": 2201731.0}, {"date": "2024-01-25", "close": 36.37, "volume": 1753046.0}, {"date": "2024-01-26", "close": 36.59, "volume": 1864545.0}, {"date": "2024-01-29", "close": 36.8, "volume": 2327984.0}, {"date": "2024-01-30", "close": 36.2, "volume": 1934003.0}, {"date": "2024-01-31", "close": 35.86, "volume": 3262332.0}, {"date": "2024-02-01", "close": 36.61, "volume": 1612624.0}, {"date": "2024-02-02", "close": 36.17, "volume": 1180371.0}, {"date": "2024-02-05", "close": 35.4, "volume": 1751971.0}, {"date": "2024-02-06", "close": 35.55, "volume": 1672432.0}, {"date": "2024-02-07", "close": 35.6, "volume": 1257100.0}, {"date": "2024-02-08", "close": 35.43, "volume": 1132277.0}, {"date": "2024-02-09", "close": 35.3, "volume": 1611228.0}, {"date": "2024-02-12", "close": 35.9, "volume": 1842064.0}, {"date": "2024-02-13", "close": 34.97, "volume": 2135753.0}, {"date": "2024-02-14", "close": 35.43, "volume": 1528419.0}, {"date": "2024-02-15", "close": 36.2, "volume": 1991568.0}, {"date": "2024-02-16", "close": 36.19, "volume": 1243076.0}, {"date": "2024-02-20", "close": 36.16, "volume": 1619197.0}, {"date": "2024-02-21", "close": 36.36, "volume": 1253863.0}, {"date": "2024-02-22", "close": 36.11, "volume": 1556383.0}, {"date": "2024-02-23", "close": 35.13, "volume": 1622774.0}, {"date": "2024-02-26", "close": 34.18, "volume": 2243999.0}, {"date": "2024-02-27", "close": 34.79, "volume": 1268629.0}, {"date": "2024-02-28", "close": 34.81, "volume": 1388983.0}, {"date": "2024-02-29", "close": 34.78, "volume": 3338675.0}, {"date": "2024-03-01", "close": 34.86, "volume": 1184183.0}, {"date": "2024-03-04", "close": 35.46, "volume": 1179675.0}, {"date": "2024-03-05", "close": 34.55, "volume": 1508160.0}, {"date": "2024-03-06", "close": 34.93, "volume": 1599029.0}, {"date": "2024-03-07", "close": 35.15, "volume": 1214418.0}, {"date": "2024-03-08", "close": 35.45, "volume": 1725460.0}, {"date": "2024-03-11", "close": 36.0, "volume": 1399759.0}, {"date": "2024-03-12", "close": 35.82, "volume": 3034134.0}, {"date": "2024-03-13", "close": 36.47, "volume": 2204880.0}, {"date": "2024-03-14", "close": 35.99, "volume": 2048474.0}, {"date": "2024-03-15", "close": 36.0, "volume": 5914859.0}, {"date": "2024-03-18", "close": 35.76, "volume": 1699787.0}, {"date": "2024-03-19", "close": 36.0, "volume": 1644952.0}, {"date": "2024-03-20", "close": 36.46, "volume": 1581269.0}, {"date": "2024-03-21", "close": 36.54, "volume": 1693370.0}, {"date": "2024-03-22", "close": 36.63, "volume": 1254755.0}, {"date": "2024-03-25", "close": 36.35, "volume": 1422168.0}, {"date": "2024-03-26", "close": 35.59, "volume": 1355598.0}, {"date": "2024-03-27", "close": 36.8, "volume": 1360278.0}, {"date": "2024-03-28", "close": 37.05, "volume": 1283866.0}, {"date": "2024-04-01", "close": 36.77, "volume": 820561.0}, {"date": "2024-04-02", "close": 36.33, "volume": 1263693.0}, {"date": "2024-04-03", "close": 36.03, "volume": 989489.0}, {"date": "2024-04-04", "close": 36.5, "volume": 1026957.0}, {"date": "2024-04-05", "close": 35.83, "volume": 1552470.0}, {"date": "2024-04-08", "close": 36.28, "volume": 1632623.0}, {"date": "2024-04-09", "close": 36.71, "volume": 1417860.0}, {"date": "2024-04-10", "close": 35.03, "volume": 2053619.0}, {"date": "2024-04-11", "close": 34.89, "volume": 2182022.0}, {"date": "2024-04-12", "close": 34.36, "volume": 1470819.0}, {"date": "2024-04-15", "close": 34.56, "volume": 1500035.0}, {"date": "2024-04-16", "close": 33.88, "volume": 1526808.0}, {"date": "2024-04-17", "close": 34.51, "volume": 1603795.0}, {"date": "2024-04-18", "close": 35.16, "volume": 1261364.0}, {"date": "2024-04-19", "close": 35.44, "volume": 3281238.0}, {"date": "2024-04-22", "close": 35.9, "volume": 1903120.0}, {"date": "2024-04-23", "close": 36.26, "volume": 2626584.0}, {"date": "2024-04-24", "close": 36.54, "volume": 3498105.0}, {"date": "2024-04-25", "close": 36.57, "volume": 1127899.0}, {"date": "2024-04-26", "close": 36.09, "volume": 1273344.0}, {"date": "2024-04-29", "close": 36.47, "volume": 1332913.0}, {"date": "2024-04-30", "close": 36.58, "volume": 1865163.0}, {"date": "2024-05-01", "close": 37.21, "volume": 1341659.0}, {"date": "2024-05-02", "close": 37.68, "volume": 1535971.0}, {"date": "2024-05-03", "close": 37.78, "volume": 1473736.0}, {"date": "2024-05-06", "close": 38.3, "volume": 1123117.0}, {"date": "2024-05-07", "close": 38.67, "volume": 1946531.0}, {"date": "2024-05-08", "close": 38.69, "volume": 1036055.0}, {"date": "2024-05-09", "close": 38.78, "volume": 1696749.0}, {"date": "2024-05-10", "close": 39.24, "volume": 1377581.0}, {"date": "2024-05-13", "close": 39.18, "volume": 1132406.0}, {"date": "2024-05-14", "close": 39.22, "volume": 974794.0}, {"date": "2024-05-15", "close": 39.4, "volume": 1136439.0}, {"date": "2024-05-16", "close": 39.41, "volume": 1219693.0}, {"date": "2024-05-17", "close": 39.67, "volume": 1046481.0}, {"date": "2024-05-20", "close": 39.29, "volume": 922615.0}, {"date": "2024-05-21", "close": 39.36, "volume": 1522007.0}, {"date": "2024-05-22", "close": 38.53, "volume": 823253.0}, {"date": "2024-05-23", "close": 37.11, "volume": 1386880.0}, {"date": "2024-05-24", "close": 37.23, "volume": 929848.0}, {"date": "2024-05-28", "close": 36.53, "volume": 1406232.0}, {"date": "2024-05-29", "close": 35.96, "volume": 904421.0}, {"date": "2024-05-30", "close": 36.57, "volume": 1115597.0}, {"date": "2024-05-31", "close": 37.73, "volume": 2550420.0}, {"date": "2024-06-03", "close": 37.8, "volume": 1102007.0}, {"date": "2024-06-04", "close": 38.01, "volume": 926634.0}, {"date": "2024-06-05", "close": 37.88, "volume": 1062473.0}, {"date": "2024-06-06", "close": 37.69, "volume": 1167672.0}, {"date": "2024-06-07", "close": 36.97, "volume": 1061044.0}, {"date": "2024-06-10", "close": 36.95, "volume": 1269189.0}, {"date": "2024-06-11", "close": 37.0, "volume": 1649195.0}, {"date": "2024-06-12", "close": 36.96, "volume": 894825.0}, {"date": "2024-06-13", "close": 36.95, "volume": 1172179.0}, {"date": "2024-06-14", "close": 37.13, "volume": 780132.0}, {"date": "2024-06-17", "close": 37.07, "volume": 1434506.0}, {"date": "2024-06-18", "close": 36.98, "volume": 972801.0}, {"date": "2024-06-20", "close": 37.01, "volume": 1387130.0}, {"date": "2024-06-21", "close": 37.23, "volume": 2306178.0}, {"date": "2024-06-24", "close": 37.94, "volume": 1058224.0}, {"date": "2024-06-25", "close": 37.36, "volume": 1368419.0}, {"date": "2024-06-26", "close": 37.35, "volume": 901793.0}, {"date": "2024-06-27", "close": 37.39, "volume": 744818.0}, {"date": "2024-06-28", "close": 37.33, "volume": 1696995.0}, {"date": "2024-07-01", "close": 37.09, "volume": 1199153.0}, {"date": "2024-07-02", "close": 37.07, "volume": 971812.0}, {"date": "2024-07-03", "close": 36.74, "volume": 539476.0}, {"date": "2024-07-05", "close": 37.49, "volume": 2552314.0}, {"date": "2024-07-08", "close": 37.18, "volume": 791967.0}, {"date": "2024-07-09", "close": 37.2, "volume": 895442.0}, {"date": "2024-07-10", "close": 37.81, "volume": 648252.0}, {"date": "2024-07-11", "close": 40.0, "volume": 2807972.0}, {"date": "2024-07-12", "close": 40.43, "volume": 1601736.0}, {"date": "2024-07-15", "close": 39.53, "volume": 1064668.0}, {"date": "2024-07-16", "close": 40.32, "volume": 1527298.0}, {"date": "2024-07-17", "close": 41.32, "volume": 1965819.0}, {"date": "2024-07-18", "close": 40.91, "volume": 1874404.0}, {"date": "2024-07-19", "close": 40.72, "volume": 961344.0}, {"date": "2024-07-22", "close": 40.65, "volume": 1361962.0}, {"date": "2024-07-23", "close": 40.54, "volume": 900031.0}, {"date": "2024-07-24", "close": 41.07, "volume": 1020588.0}, {"date": "2024-07-25", "close": 40.64, "volume": 1204244.0}, {"date": "2024-07-26", "close": 40.71, "volume": 884382.0}, {"date": "2024-07-29", "close": 40.44, "volume": 1185443.0}, {"date": "2024-07-30", "close": 40.69, "volume": 1074875.0}, {"date": "2024-07-31", "close": 40.65, "volume": 2726799.0}, {"date": "2024-08-01", "close": 41.1, "volume": 1295305.0}, {"date": "2024-08-02", "close": 41.49, "volume": 2037312.0}, {"date": "2024-08-05", "close": 40.56, "volume": 2211989.0}, {"date": "2024-08-06", "close": 39.45, "volume": 1372126.0}, {"date": "2024-08-07", "close": 39.78, "volume": 1240209.0}, {"date": "2024-08-08", "close": 39.98, "volume": 1636875.0}, {"date": "2024-08-09", "close": 39.51, "volume": 1236894.0}, {"date": "2024-08-12", "close": 39.11, "volume": 954796.0}, {"date": "2024-08-13", "close": 39.46, "volume": 1672759.0}, {"date": "2024-08-14", "close": 39.47, "volume": 1857959.0}, {"date": "2024-08-15", "close": 39.65, "volume": 893431.0}, {"date": "2024-08-16", "close": 39.69, "volume": 958480.0}, {"date": "2024-08-19", "close": 39.72, "volume": 784892.0}, {"date": "2024-08-20", "close": 39.53, "volume": 831455.0}, {"date": "2024-08-21", "close": 39.25, "volume": 626919.0}, {"date": "2024-08-22", "close": 39.04, "volume": 964716.0}, {"date": "2024-08-23", "close": 39.24, "volume": 1277275.0}, {"date": "2024-08-26", "close": 39.28, "volume": 912337.0}, {"date": "2024-08-27", "close": 38.94, "volume": 724524.0}, {"date": "2024-08-28", "close": 39.0, "volume": 1295221.0}, {"date": "2024-08-29", "close": 38.58, "volume": 1500781.0}, {"date": "2024-08-30", "close": 38.99, "volume": 1873241.0}, {"date": "2024-09-03", "close": 39.11, "volume": 1463931.0}, {"date": "2024-09-04", "close": 39.33, "volume": 1445106.0}, {"date": "2024-09-05", "close": 39.23, "volume": 1030777.0}, {"date": "2024-09-06", "close": 38.86, "volume": 1380473.0}, {"date": "2024-09-09", "close": 38.96, "volume": 1474556.0}, {"date": "2024-09-10", "close": 39.73, "volume": 1316883.0}, {"date": "2024-09-11", "close": 39.02, "volume": 1590306.0}, {"date": "2024-09-12", "close": 38.46, "volume": 1263587.0}, {"date": "2024-09-13", "close": 39.33, "volume": 1001306.0}, {"date": "2024-09-16", "close": 39.47, "volume": 1538474.0}, {"date": "2024-09-17", "close": 39.26, "volume": 842918.0}, {"date": "2024-09-18", "close": 38.74, "volume": 1124529.0}, {"date": "2024-09-19", "close": 38.32, "volume": 2285486.0}, {"date": "2024-09-20", "close": 38.0, "volume": 4843422.0}, {"date": "2024-09-23", "close": 38.29, "volume": 2265720.0}, {"date": "2024-09-24", "close": 37.98, "volume": 1437732.0}, {"date": "2024-09-25", "close": 38.07, "volume": 1514373.0}, {"date": "2024-09-26", "close": 38.11, "volume": 1265522.0}, {"date": "2024-09-27", "close": 38.4, "volume": 848376.0}, {"date": "2024-09-30", "close": 38.57, "volume": 1145238.0}, {"date": "2024-10-01", "close": 38.33, "volume": 1323988.0}, {"date": "2024-10-02", "close": 38.72, "volume": 1761365.0}, {"date": "2024-10-03", "close": 38.68, "volume": 1434702.0}, {"date": "2024-10-04", "close": 38.25, "volume": 2242346.0}, {"date": "2024-10-07", "close": 38.23, "volume": 1475231.0}, {"date": "2024-10-08", "close": 38.3, "volume": 1218467.0}, {"date": "2024-10-09", "close": 38.6, "volume": 1321764.0}, {"date": "2024-10-10", "close": 38.45, "volume": 1369373.0}, {"date": "2024-10-11", "close": 39.16, "volume": 1231078.0}, {"date": "2024-10-14", "close": 39.9, "volume": 1277968.0}, {"date": "2024-10-15", "close": 40.37, "volume": 1285410.0}, {"date": "2024-10-16", "close": 40.48, "volume": 1305478.0}, {"date": "2024-10-17", "close": 40.08, "volume": 787837.0}, {"date": "2024-10-18", "close": 40.55, "volume": 1412848.0}, {"date": "2024-10-21", "close": 40.38, "volume": 713577.0}, {"date": "2024-10-22", "close": 40.49, "volume": 774036.0}, {"date": "2024-10-23", "close": 40.29, "volume": 1540559.0}, {"date": "2024-10-24", "close": 39.43, "volume": 1214158.0}, {"date": "2024-10-25", "close": 38.84, "volume": 1143465.0}, {"date": "2024-10-28", "close": 39.16, "volume": 1082369.0}, {"date": "2024-10-29", "close": 38.5, "volume": 1195178.0}, {"date": "2024-10-30", "close": 38.74, "volume": 2073695.0}, {"date": "2024-10-31", "close": 38.6, "volume": 1574974.0}, {"date": "2024-11-01", "close": 38.24, "volume": 1792403.0}, {"date": "2024-11-04", "close": 38.63, "volume": 1823671.0}, {"date": "2024-11-05", "close": 40.12, "volume": 1710269.0}, {"date": "2024-11-06", "close": 40.35, "volume": 2531958.0}, {"date": "2024-11-07", "close": 39.1, "volume": 2010100.0}, {"date": "2024-11-08", "close": 39.67, "volume": 1923247.0}, {"date": "2024-11-11", "close": 39.78, "volume": 1424657.0}, {"date": "2024-11-12", "close": 39.05, "volume": 1011327.0}, {"date": "2024-11-13", "close": 38.53, "volume": 1299206.0}, {"date": "2024-11-14", "close": 38.26, "volume": 1065387.0}, {"date": "2024-11-15", "close": 38.6, "volume": 965732.0}, {"date": "2024-11-18", "close": 38.81, "volume": 1156862.0}, {"date": "2024-11-19", "close": 38.95, "volume": 1015747.0}, {"date": "2024-11-20", "close": 38.94, "volume": 768720.0}, {"date": "2024-11-21", "close": 39.36, "volume": 1026149.0}, {"date": "2024-11-22", "close": 39.53, "volume": 1260957.0}, {"date": "2024-11-25", "close": 40.11, "volume": 4679348.0}, {"date": "2024-11-26", "close": 40.04, "volume": 1099513.0}, {"date": "2024-11-27", "close": 40.28, "volume": 1193734.0}, {"date": "2024-11-29", "close": 40.03, "volume": 638545.0}, {"date": "2024-12-02", "close": 40.19, "volume": 1742475.0}, {"date": "2024-12-03", "close": 39.67, "volume": 1062255.0}, {"date": "2024-12-04", "close": 39.17, "volume": 1171503.0}, {"date": "2024-12-05", "close": 39.32, "volume": 894231.0}, {"date": "2024-12-06", "close": 38.94, "volume": 1129854.0}, {"date": "2024-12-09", "close": 38.83, "volume": 944022.0}, {"date": "2024-12-10", "close": 39.08, "volume": 996295.0}, {"date": "2024-12-11", "close": 38.62, "volume": 1293948.0}, {"date": "2024-12-12", "close": 39.08, "volume": 1440238.0}, {"date": "2024-12-13", "close": 38.69, "volume": 868276.0}, {"date": "2024-12-16", "close": 38.35, "volume": 1586207.0}, {"date": "2024-12-17", "close": 37.99, "volume": 1494313.0}, {"date": "2024-12-18", "close": 36.24, "volume": 1896577.0}, {"date": "2024-12-19", "close": 36.18, "volume": 1630095.0}, {"date": "2024-12-20", "close": 36.36, "volume": 5381223.0}, {"date": "2024-12-23", "close": 36.25, "volume": 1134885.0}, {"date": "2024-12-24", "close": 36.4, "volume": 456812.0}, {"date": "2024-12-26", "close": 36.61, "volume": 755142.0}, {"date": "2024-12-27", "close": 36.46, "volume": 663367.0}, {"date": "2024-12-30", "close": 36.22, "volume": 885375.0}, {"date": "2024-12-31", "close": 36.32, "volume": 857282.0}, {"date": "2025-01-02", "close": 36.04, "volume": 940725.0}, {"date": "2025-01-03", "close": 36.16, "volume": 749475.0}, {"date": "2025-01-06", "close": 35.44, "volume": 1228169.0}, {"date": "2025-01-07", "close": 35.27, "volume": 1434412.0}, {"date": "2025-01-08", "close": 35.0, "volume": 1577242.0}, {"date": "2025-01-10", "close": 34.08, "volume": 1849488.0}, {"date": "2025-01-13", "close": 33.74, "volume": 2168449.0}, {"date": "2025-01-14", "close": 34.11, "volume": 1816325.0}, {"date": "2025-01-15", "close": 34.49, "volume": 1326234.0}, {"date": "2025-01-16", "close": 35.14, "volume": 1255503.0}, {"date": "2025-01-17", "close": 35.01, "volume": 1524066.0}, {"date": "2025-01-21", "close": 34.93, "volume": 1488565.0}, {"date": "2025-01-22", "close": 33.61, "volume": 1706110.0}, {"date": "2025-01-23", "close": 33.6, "volume": 1876520.0}, {"date": "2025-01-24", "close": 33.49, "volume": 1653769.0}, {"date": "2025-01-27", "close": 35.43, "volume": 1619089.0}, {"date": "2025-01-28", "close": 35.71, "volume": 2042324.0}, {"date": "2025-01-29", "close": 35.16, "volume": 1415048.0}, {"date": "2025-01-30", "close": 35.46, "volume": 1206058.0}, {"date": "2025-01-31", "close": 35.48, "volume": 2010733.0}, {"date": "2025-02-03", "close": 36.01, "volume": 1429928.0}, {"date": "2025-02-04", "close": 35.42, "volume": 1486225.0}, {"date": "2025-02-05", "close": 35.32, "volume": 1223420.0}, {"date": "2025-02-06", "close": 35.33, "volume": 816699.0}, {"date": "2025-02-07", "close": 35.16, "volume": 1046110.0}, {"date": "2025-02-10", "close": 34.94, "volume": 775121.0}, {"date": "2025-02-11", "close": 35.41, "volume": 850287.0}, {"date": "2025-02-12", "close": 35.72, "volume": 1674448.0}, {"date": "2025-02-13", "close": 35.83, "volume": 1106203.0}, {"date": "2025-02-14", "close": 35.2, "volume": 910371.0}, {"date": "2025-02-18", "close": 35.66, "volume": 1113276.0}, {"date": "2025-02-19", "close": 35.52, "volume": 1679390.0}, {"date": "2025-02-20", "close": 35.96, "volume": 1695840.0}, {"date": "2025-02-21", "close": 36.55, "volume": 1842638.0}, {"date": "2025-02-24", "close": 37.03, "volume": 2082656.0}, {"date": "2025-02-25", "close": 38.01, "volume": 2262186.0}, {"date": "2025-02-26", "close": 37.51, "volume": 2420489.0}, {"date": "2025-02-27", "close": 37.57, "volume": 1856644.0}, {"date": "2025-02-28", "close": 37.98, "volume": 3056427.0}, {"date": "2025-03-03", "close": 39.1, "volume": 1861217.0}, {"date": "2025-03-04", "close": 38.75, "volume": 2077621.0}, {"date": "2025-03-05", "close": 38.49, "volume": 1505019.0}, {"date": "2025-03-06", "close": 38.45, "volume": 1465077.0}, {"date": "2025-03-07", "close": 39.81, "volume": 2085019.0}, {"date": "2025-03-10", "close": 40.57, "volume": 2748806.0}, {"date": "2025-03-11", "close": 39.65, "volume": 1996077.0}, {"date": "2025-03-12", "close": 38.55, "volume": 1274826.0}, {"date": "2025-03-13", "close": 39.14, "volume": 1400737.0}, {"date": "2025-03-14", "close": 39.5, "volume": 1326805.0}, {"date": "2025-03-17", "close": 39.85, "volume": 1381224.0}, {"date": "2025-03-18", "close": 39.7, "volume": 1207727.0}, {"date": "2025-03-19", "close": 39.14, "volume": 1166214.0}, {"date": "2025-03-20", "close": 38.86, "volume": 1704173.0}, {"date": "2025-03-21", "close": 38.51, "volume": 3720504.0}, {"date": "2025-03-24", "close": 38.15, "volume": 1574403.0}, {"date": "2025-03-25", "close": 37.9, "volume": 1379942.0}, {"date": "2025-03-26", "close": 38.57, "volume": 1321017.0}, {"date": "2025-03-27", "close": 38.65, "volume": 2211535.0}, {"date": "2025-03-28", "close": 39.29, "volume": 2140845.0}, {"date": "2025-03-31", "close": 39.53, "volume": 1695766.0}, {"date": "2025-04-01", "close": 39.55, "volume": 1261124.0}, {"date": "2025-04-02", "close": 39.39, "volume": 1168569.0}, {"date": "2025-04-03", "close": 40.64, "volume": 1747027.0}, {"date": "2025-04-04", "close": 39.56, "volume": 3697630.0}, {"date": "2025-04-07", "close": 38.32, "volume": 3404612.0}, {"date": "2025-04-08", "close": 37.62, "volume": 2992049.0}, {"date": "2025-04-09", "close": 37.76, "volume": 3157772.0}, {"date": "2025-04-10", "close": 38.35, "volume": 2298286.0}, {"date": "2025-04-11", "close": 39.37, "volume": 1682213.0}, {"date": "2025-04-14", "close": 40.16, "volume": 1285368.0}, {"date": "2025-04-15", "close": 39.91, "volume": 1479423.0}, {"date": "2025-04-16", "close": 40.05, "volume": 1205089.0}, {"date": "2025-04-17", "close": 40.53, "volume": 962913.0}, {"date": "2025-04-21", "close": 40.18, "volume": 841378.0}, {"date": "2025-04-22", "close": 41.19, "volume": 1134103.0}, {"date": "2025-04-23", "close": 40.92, "volume": 1944948.0}, {"date": "2025-04-24", "close": 40.37, "volume": 2177486.0}, {"date": "2025-04-25", "close": 40.12, "volume": 1161305.0}, {"date": "2025-04-28", "close": 40.28, "volume": 1335935.0}, {"date": "2025-04-29", "close": 40.77, "volume": 1265827.0}, {"date": "2025-04-30", "close": 41.13, "volume": 2348197.0}, {"date": "2025-05-01", "close": 40.71, "volume": 1183804.0}, {"date": "2025-05-02", "close": 40.71, "volume": 804167.0}, {"date": "2025-05-05", "close": 40.9, "volume": 649880.0}, {"date": "2025-05-06", "close": 41.39, "volume": 1247990.0}, {"date": "2025-05-07", "close": 41.0, "volume": 1210004.0}, {"date": "2025-05-08", "close": 40.6, "volume": 1021970.0}, {"date": "2025-05-09", "close": 40.76, "volume": 1138532.0}, {"date": "2025-05-12", "close": 39.12, "volume": 2711824.0}, {"date": "2025-05-13", "close": 37.42, "volume": 1683630.0}, {"date": "2025-05-14", "close": 36.96, "volume": 2568412.0}, {"date": "2025-05-15", "close": 38.16, "volume": 1753534.0}, {"date": "2025-05-16", "close": 38.86, "volume": 1308478.0}, {"date": "2025-05-19", "close": 39.15, "volume": 929928.0}, {"date": "2025-05-20", "close": 39.31, "volume": 1083847.0}, {"date": "2025-05-21", "close": 38.89, "volume": 1166729.0}, {"date": "2025-05-22", "close": 38.56, "volume": 856877.0}, {"date": "2025-05-23", "close": 38.86, "volume": 1086292.0}, {"date": "2025-05-27", "close": 38.83, "volume": 1365434.0}, {"date": "2025-05-28", "close": 38.12, "volume": 1379436.0}, {"date": "2025-05-29", "close": 38.41, "volume": 1791348.0}, {"date": "2025-05-30", "close": 38.53, "volume": 4168002.0}, {"date": "2025-06-02", "close": 38.55, "volume": 1105117.0}, {"date": "2025-06-03", "close": 38.45, "volume": 1143915.0}, {"date": "2025-06-04", "close": 37.32, "volume": 4103774.0}, {"date": "2025-06-05", "close": 37.66, "volume": 1876294.0}, {"date": "2025-06-06", "close": 37.65, "volume": 1313651.0}, {"date": "2025-06-09", "close": 37.89, "volume": 1616780.0}, {"date": "2025-06-10", "close": 38.26, "volume": 1230598.0}, {"date": "2025-06-11", "close": 38.1, "volume": 1679960.0}, {"date": "2025-06-12", "close": 38.36, "volume": 1360006.0}, {"date": "2025-06-13", "close": 38.05, "volume": 1679784.0}, {"date": "2025-06-16", "close": 37.38, "volume": 2146513.0}, {"date": "2025-06-17", "close": 37.06, "volume": 2285410.0}, {"date": "2025-06-18", "close": 37.39, "volume": 1813208.0}, {"date": "2025-06-20", "close": 37.34, "volume": 3859186.0}, {"date": "2025-06-23", "close": 38.01, "volume": 1254493.0}, {"date": "2025-06-24", "close": 37.86, "volume": 1406836.0}, {"date": "2025-06-25", "close": 37.09, "volume": 1882492.0}, {"date": "2025-06-26", "close": 36.97, "volume": 1703931.0}, {"date": "2025-06-27", "close": 36.92, "volume": 2645448.0}, {"date": "2025-06-30", "close": 37.14, "volume": 1669266.0}, {"date": "2025-07-01", "close": 37.68, "volume": 2138678.0}, {"date": "2025-07-02", "close": 37.11, "volume": 1996626.0}, {"date": "2025-07-03", "close": 36.78, "volume": 1735877.0}, {"date": "2025-07-07", "close": 36.89, "volume": 2203831.0}, {"date": "2025-07-08", "close": 37.09, "volume": 2015355.0}, {"date": "2025-07-09", "close": 37.35, "volume": 1350588.0}, {"date": "2025-07-10", "close": 37.54, "volume": 1515147.0}, {"date": "2025-07-11", "close": 37.33, "volume": 1401985.0}, {"date": "2025-07-14", "close": 37.85, "volume": 1451815.0}, {"date": "2025-07-15", "close": 37.47, "volume": 1594230.0}, {"date": "2025-07-16", "close": 37.25, "volume": 1847933.0}, {"date": "2025-07-17", "close": 37.29, "volume": 1494308.0}, {"date": "2025-07-18", "close": 37.4, "volume": 2627318.0}, {"date": "2025-07-21", "close": 37.47, "volume": 1312066.0}, {"date": "2025-07-22", "close": 38.02, "volume": 1506154.0}, {"date": "2025-07-23", "close": 37.7, "volume": 1532809.0}, {"date": "2025-07-24", "close": 37.17, "volume": 1708366.0}, {"date": "2025-07-25", "close": 37.1, "volume": 1202347.0}, {"date": "2025-07-28", "close": 36.73, "volume": 1505779.0}, {"date": "2025-07-29", "close": 37.2, "volume": 2063819.0}, {"date": "2025-07-30", "close": 36.92, "volume": 1976502.0}, {"date": "2025-07-31", "close": 36.8, "volume": 2505276.0}, {"date": "2025-08-01", "close": 38.18, "volume": 2419491.0}, {"date": "2025-08-04", "close": 38.33, "volume": 2657282.0}, {"date": "2025-08-05", "close": 37.91, "volume": 2180197.0}, {"date": "2025-08-06", "close": 37.91, "volume": 2111174.0}, {"date": "2025-08-07", "close": 38.43, "volume": 2098062.0}, {"date": "2025-08-08", "close": 38.78, "volume": 2461404.0}, {"date": "2025-08-11", "close": 39.02, "volume": 1940232.0}, {"date": "2025-08-12", "close": 38.78, "volume": 1827328.0}, {"date": "2025-08-13", "close": 39.17, "volume": 2446744.0}, {"date": "2025-08-14", "close": 39.07, "volume": 1381555.0}, {"date": "2025-08-15", "close": 39.18, "volume": 1472089.0}, {"date": "2025-08-18", "close": 38.66, "volume": 1652237.0}, {"date": "2025-08-19", "close": 39.2, "volume": 2024567.0}, {"date": "2025-08-20", "close": 39.27, "volume": 1441854.0}, {"date": "2025-08-21", "close": 39.22, "volume": 1443175.0}, {"date": "2025-08-22", "close": 39.62, "volume": 2072126.0}, {"date": "2025-08-25", "close": 39.09, "volume": 1167056.0}, {"date": "2025-08-26", "close": 39.03, "volume": 4241372.0}, {"date": "2025-08-27", "close": 39.83, "volume": 2434754.0}, {"date": "2025-08-28", "close": 39.66, "volume": 1971798.0}, {"date": "2025-08-29", "close": 39.51, "volume": 2721263.0}, {"date": "2025-09-02", "close": 38.83, "volume": 2154445.0}, {"date": "2025-09-03", "close": 38.64, "volume": 1812857.0}, {"date": "2025-09-04", "close": 39.0, "volume": 1658655.0}, {"date": "2025-09-05", "close": 39.35, "volume": 1321518.0}, {"date": "2025-09-08", "close": 38.37, "volume": 1599273.0}, {"date": "2025-09-09", "close": 38.28, "volume": 1263363.0}, {"date": "2025-09-10", "close": 37.97, "volume": 2011109.0}, {"date": "2025-09-11", "close": 38.24, "volume": 2666053.0}, {"date": "2025-09-12", "close": 38.31, "volume": 1774764.0}, {"date": "2025-09-15", "close": 37.8, "volume": 1685613.0}, {"date": "2025-09-16", "close": 37.3, "volume": 1687848.0}, {"date": "2025-09-17", "close": 37.31, "volume": 2001921.0}, {"date": "2025-09-18", "close": 37.21, "volume": 1617512.0}, {"date": "2025-09-19", "close": 37.02, "volume": 6770677.0}, {"date": "2025-09-22", "close": 37.04, "volume": 1522690.0}, {"date": "2025-09-23", "close": 37.53, "volume": 1526243.0}, {"date": "2025-09-24", "close": 37.8, "volume": 2265318.0}, {"date": "2025-09-25", "close": 37.79, "volume": 1513607.0}, {"date": "2025-09-26", "close": 38.63, "volume": 1494208.0}, {"date": "2025-09-29", "close": 39.12, "volume": 1652586.0}, {"date": "2025-09-30", "close": 39.9, "volume": 1751666.0}, {"date": "2025-10-01", "close": 38.82, "volume": 2012614.0}, {"date": "2025-10-02", "close": 38.57, "volume": 2475073.0}, {"date": "2025-10-03", "close": 39.38, "volume": 1595400.0}, {"date": "2025-10-06", "close": 40.07, "volume": 1678682.0}, {"date": "2025-10-07", "close": 40.63, "volume": 1616835.0}, {"date": "2025-10-08", "close": 41.04, "volume": 1790642.0}, {"date": "2025-10-09", "close": 40.47, "volume": 2008696.0}, {"date": "2025-10-10", "close": 40.71, "volume": 2286370.0}, {"date": "2025-10-13", "close": 39.78, "volume": 1586394.0}, {"date": "2025-10-14", "close": 39.95, "volume": 1252196.0}, {"date": "2025-10-15", "close": 40.67, "volume": 1550751.0}, {"date": "2025-10-16", "close": 41.34, "volume": 1873666.0}, {"date": "2025-10-17", "close": 41.25, "volume": 2066506.0}, {"date": "2025-10-20", "close": 41.93, "volume": 1885640.0}, {"date": "2025-10-21", "close": 41.69, "volume": 1879444.0}, {"date": "2025-10-22", "close": 41.69, "volume": 1637580.0}, {"date": "2025-10-23", "close": 41.3, "volume": 1556281.0}, {"date": "2025-10-24", "close": 41.21, "volume": 1458556.0}, {"date": "2025-10-27", "close": 40.63, "volume": 4558855.0}, {"date": "2025-10-28", "close": 40.55, "volume": 4569784.0}, {"date": "2025-10-29", "close": 39.17, "volume": 2458505.0}, {"date": "2025-10-30", "close": 38.79, "volume": 1882892.0}, {"date": "2025-10-31", "close": 39.03, "volume": 3398157.0}, {"date": "2025-11-03", "close": 38.08, "volume": 3181852.0}, {"date": "2025-11-04", "close": 38.4, "volume": 2948859.0}, {"date": "2025-11-05", "close": 39.68, "volume": 2502068.0}, {"date": "2025-11-06", "close": 39.51, "volume": 1994679.0}, {"date": "2025-11-07", "close": 39.65, "volume": 1814057.0}, {"date": "2025-11-10", "close": 39.26, "volume": 1513659.0}, {"date": "2025-11-11", "close": 39.46, "volume": 1371342.0}, {"date": "2025-11-12", "close": 39.08, "volume": 1070111.0}, {"date": "2025-11-13", "close": 39.95, "volume": 2022845.0}, {"date": "2025-11-14", "close": 39.67, "volume": 2090129.0}, {"date": "2025-11-17", "close": 39.94, "volume": 1474365.0}, {"date": "2025-11-18", "close": 39.15, "volume": 2430210.0}, {"date": "2025-11-19", "close": 38.29, "volume": 2362926.0}, {"date": "2025-11-20", "close": 38.67, "volume": 2204846.0}, {"date": "2025-11-21", "close": 40.12, "volume": 2739279.0}, {"date": "2025-11-24", "close": 39.93, "volume": 5326278.0}, {"date": "2025-11-25", "close": 39.52, "volume": 1492318.0}, {"date": "2025-11-26", "close": 39.26, "volume": 1813285.0}, {"date": "2025-11-28", "close": 39.59, "volume": 895455.0}, {"date": "2025-12-01", "close": 39.37, "volume": 1618421.0}, {"date": "2025-12-02", "close": 38.85, "volume": 1833096.0}, {"date": "2025-12-03", "close": 38.86, "volume": 1572681.0}, {"date": "2025-12-04", "close": 37.9, "volume": 3453618.0}, {"date": "2025-12-05", "close": 38.0, "volume": 1930863.0}, {"date": "2025-12-08", "close": 37.46, "volume": 2570906.0}, {"date": "2025-12-09", "close": 37.23, "volume": 1982607.0}, {"date": "2025-12-10", "close": 37.16, "volume": 2024880.0}, {"date": "2025-12-11", "close": 37.67, "volume": 1967138.0}, {"date": "2025-12-12", "close": 37.95, "volume": 2107386.0}, {"date": "2025-12-15", "close": 38.43, "volume": 2180362.0}, {"date": "2025-12-16", "close": 38.31, "volume": 3209858.0}, {"date": "2025-12-17", "close": 39.01, "volume": 2276544.0}, {"date": "2025-12-18", "close": 38.67, "volume": 2092744.0}, {"date": "2025-12-19", "close": 37.93, "volume": 3360006.0}, {"date": "2025-12-22", "close": 38.57, "volume": 1404068.0}, {"date": "2025-12-23", "close": 38.43, "volume": 828544.0}, {"date": "2025-12-24", "close": 38.57, "volume": 488096.0}, {"date": "2025-12-26", "close": 38.57, "volume": 953320.0}, {"date": "2025-12-29", "close": 38.71, "volume": 1473225.0}, {"date": "2025-12-30", "close": 38.45, "volume": 1158844.0}, {"date": "2025-12-31", "close": 38.36, "volume": 1376893.0}, {"date": "2026-01-02", "close": 38.67, "volume": 1426710.0}, {"date": "2026-01-05", "close": 37.79, "volume": 1716043.0}, {"date": "2026-01-06", "close": 38.48, "volume": 2042356.0}, {"date": "2026-01-07", "close": 38.02, "volume": 1269677.0}, {"date": "2026-01-08", "close": 38.48, "volume": 2043574.0}, {"date": "2026-01-09", "close": 38.32, "volume": 1414289.0}, {"date": "2026-01-12", "close": 39.15, "volume": 2111630.0}, {"date": "2026-01-13", "close": 39.19, "volume": 1833103.0}, {"date": "2026-01-14", "close": 39.72, "volume": 1548429.0}, {"date": "2026-01-15", "close": 40.0, "volume": 1638472.0}, {"date": "2026-01-16", "close": 39.82, "volume": 3315307.0}, {"date": "2026-01-20", "close": 39.32, "volume": 1888112.0}, {"date": "2026-01-21", "close": 39.23, "volume": 1750684.0}, {"date": "2026-01-22", "close": 39.6, "volume": 1608945.0}, {"date": "2026-01-23", "close": 39.19, "volume": 2156827.0}, {"date": "2026-01-26", "close": 39.32, "volume": 1786615.0}, {"date": "2026-01-27", "close": 39.27, "volume": 1568340.0}, {"date": "2026-01-28", "close": 38.1, "volume": 2295928.0}, {"date": "2026-01-29", "close": 38.71, "volume": 2040965.0}, {"date": "2026-01-30", "close": 38.79, "volume": 2193770.0}, {"date": "2026-02-02", "close": 38.25, "volume": 1766692.0}, {"date": "2026-02-03", "close": 37.89, "volume": 2373040.0}, {"date": "2026-02-04", "close": 37.4, "volume": 2677954.0}, {"date": "2026-02-05", "close": 37.69, "volume": 1967167.0}, {"date": "2026-02-06", "close": 37.42, "volume": 2073320.0}, {"date": "2026-02-09", "close": 36.87, "volume": 2067980.0}, {"date": "2026-02-10", "close": 37.66, "volume": 2269425.0}, {"date": "2026-02-11", "close": 37.44, "volume": 2170456.0}, {"date": "2026-02-12", "close": 38.58, "volume": 2440586.0}, {"date": "2026-02-13", "close": 39.73, "volume": 2008835.0}, {"date": "2026-02-17", "close": 39.6, "volume": 1736106.0}, {"date": "2026-02-18", "close": 38.96, "volume": 1575316.0}, {"date": "2026-02-19", "close": 39.09, "volume": 1846643.0}, {"date": "2026-02-20", "close": 38.68, "volume": 1581759.0}, {"date": "2026-02-23", "close": 39.28, "volume": 3755410.0}, {"date": "2026-02-24", "close": 39.76, "volume": 3340369.0}, {"date": "2026-02-25", "close": 39.9, "volume": 2415670.0}, {"date": "2026-02-26", "close": 39.78, "volume": 1872696.0}, {"date": "2026-02-27", "close": 39.97, "volume": 28658780.0}, {"date": "2026-03-02", "close": 40.15, "volume": 2818154.0}, {"date": "2026-03-03", "close": 40.11, "volume": 2921097.0}, {"date": "2026-03-04", "close": 40.24, "volume": 1821349.0}, {"date": "2026-03-05", "close": 39.58, "volume": 1900160.0}, {"date": "2026-03-06", "close": 40.35, "volume": 1908109.0}, {"date": "2026-03-09", "close": 40.85, "volume": 3401683.0}, {"date": "2026-03-10", "close": 39.51, "volume": 1338246.0}, {"date": "2026-03-11", "close": 39.76, "volume": 1240349.0}, {"date": "2026-03-12", "close": 41.06, "volume": 2482740.0}, {"date": "2026-03-13", "close": 41.65, "volume": 2137854.0}, {"date": "2026-03-16", "close": 41.04, "volume": 1841803.0}, {"date": "2026-03-17", "close": 40.82, "volume": 1480261.0}, {"date": "2026-03-18", "close": 40.67, "volume": 1396143.0}, {"date": "2026-03-19", "close": 40.47, "volume": 990030.0}, {"date": "2026-03-20", "close": 39.93, "volume": 4936935.0}, {"date": "2026-03-23", "close": 40.0, "volume": 1311408.0}, {"date": "2026-03-24", "close": 39.7, "volume": 1777893.0}, {"date": "2026-03-25", "close": 39.65, "volume": 2312844.0}, {"date": "2026-03-26", "close": 40.79, "volume": 1281901.0}, {"date": "2026-03-27", "close": 40.34, "volume": 1311439.0}, {"date": "2026-03-30", "close": 41.05, "volume": 1219621.0}, {"date": "2026-03-31", "close": 40.27, "volume": 1781591.0}, {"date": "2026-04-01", "close": 40.64, "volume": 1494356.0}, {"date": "2026-04-02", "close": 41.08, "volume": 1288332.0}, {"date": "2026-04-06", "close": 40.89, "volume": 1278852.0}, {"date": "2026-04-07", "close": 40.47, "volume": 1664250.0}, {"date": "2026-04-08", "close": 40.32, "volume": 3157080.0}, {"date": "2026-04-09", "close": 41.06, "volume": 2182914.0}, {"date": "2026-04-10", "close": 40.66, "volume": 1541497.0}, {"date": "2026-04-13", "close": 39.59, "volume": 2790077.0}, {"date": "2026-04-14", "close": 39.47, "volume": 2195943.0}, {"date": "2026-04-15", "close": 38.58, "volume": 2524071.0}, {"date": "2026-04-16", "close": 38.72, "volume": 2666941.0}, {"date": "2026-04-17", "close": 39.0, "volume": 5729969.0}, {"date": "2026-04-20", "close": 39.79, "volume": 2322846.0}, {"date": "2026-04-21", "close": 39.2, "volume": 1615431.0}, {"date": "2026-04-22", "close": 38.96, "volume": 1551910.0}, {"date": "2026-04-23", "close": 40.33, "volume": 1845424.0}, {"date": "2026-04-24", "close": 39.52, "volume": 6571128.0}, {"date": "2026-04-27", "close": 39.41, "volume": 1678769.0}, {"date": "2026-04-28", "close": 39.63, "volume": 1370213.0}, {"date": "2026-04-29", "close": 39.49, "volume": 1675156.0}, {"date": "2026-04-30", "close": 38.2, "volume": 3819051.0}, {"date": "2026-05-01", "close": 38.03, "volume": 1478241.0}, {"date": "2026-05-04", "close": 37.95, "volume": 1565682.0}, {"date": "2026-05-05", "close": 37.49, "volume": 2551715.0}, {"date": "2026-05-06", "close": 37.54, "volume": 3365276.0}, {"date": "2026-05-07", "close": 37.7, "volume": 2042511.0}, {"date": "2026-05-08", "close": 37.47, "volume": 1006347.0}, {"date": "2026-05-11", "close": 37.57, "volume": 2134464.0}, {"date": "2026-05-12", "close": 37.98, "volume": 1959182.0}, {"date": "2026-05-13", "close": 37.9, "volume": 2063953.0}, {"date": "2026-05-14", "close": 37.51, "volume": 1037407.0}, {"date": "2026-05-15", "close": 37.01, "volume": 1309952.0}, {"date": "2026-05-18", "close": 37.24, "volume": 994373.0}, {"date": "2026-05-19", "close": 37.11, "volume": 1058286.0}, {"date": "2026-05-20", "close": 36.54, "volume": 1509806.0}, {"date": "2026-05-21", "close": 36.99, "volume": 1187844.0}, {"date": "2026-05-22", "close": 37.44, "volume": 1154227.0}, {"date": "2026-05-26", "close": 37.15, "volume": 1058437.0}, {"date": "2026-05-27", "close": 37.08, "volume": 1404364.0}, {"date": "2026-05-28", "close": 36.69, "volume": 1259419.0}, {"date": "2026-05-29", "close": 36.89, "volume": 3146336.0}, {"date": "2026-06-01", "close": 36.25, "volume": 2123841.0}, {"date": "2026-06-02", "close": 37.04, "volume": 1970204.0}, {"date": "2026-06-03", "close": 37.0, "volume": 2483416.0}, {"date": "2026-06-04", "close": 36.75, "volume": 1294703.0}, {"date": "2026-06-05", "close": 37.36, "volume": 1789570.0}, {"date": "2026-06-08", "close": 36.65, "volume": 1171366.0}, {"date": "2026-06-09", "close": 37.52, "volume": 1765308.0}, {"date": "2026-06-10", "close": 37.57, "volume": 1517589.0}, {"date": "2026-06-11", "close": 37.14, "volume": 1119377.0}, {"date": "2026-06-12", "close": 37.51, "volume": 1453551.0}, {"date": "2026-06-15", "close": 37.56, "volume": 2123432.0}, {"date": "2026-06-16", "close": 37.91, "volume": 1567552.0}, {"date": "2026-06-17", "close": 36.95, "volume": 1739476.0}, {"date": "2026-06-18", "close": 36.7, "volume": 5480873.0}, {"date": "2026-06-22", "close": 36.68, "volume": 1286007.0}, {"date": "2026-06-23", "close": 37.29, "volume": 1626444.0}, {"date": "2026-06-24", "close": 37.78, "volume": 2465006.0}, {"date": "2026-06-25", "close": 37.93, "volume": 2079883.0}, {"date": "2026-06-26", "close": 38.65, "volume": 4237303.0}, {"date": "2026-06-29", "close": 38.43, "volume": 3129941.0}, {"date": "2026-06-30", "close": 38.31, "volume": 3348882.0}, {"date": "2026-07-01", "close": 38.03, "volume": 2972824.0}, {"date": "2026-07-02", "close": 39.38, "volume": 2315267.0}, {"date": "2026-07-06", "close": 38.66, "volume": 2001348.0}, {"date": "2026-07-07", "close": 39.08, "volume": 1459216.0}, {"date": "2026-07-08", "close": 38.76, "volume": 1613591.0}, {"date": "2026-07-09", "close": 38.53, "volume": 1590275.0}, {"date": "2026-07-10", "close": 38.58, "volume": 1302598.0}, {"date": "2026-07-13", "close": 38.59, "volume": 1451390.0}, {"date": "2026-07-14", "close": 38.59, "volume": 1655470.0}, {"date": "2026-07-15", "close": 37.93, "volume": 2031452.0}, {"date": "2026-07-16", "close": 39.47, "volume": 2705687.0}, {"date": "2026-07-17", "close": 39.69, "volume": 2799171.0}, {"date": "2026-07-20", "close": 39.39, "volume": 1932354.0}, {"date": "2026-07-21", "close": 38.92, "volume": 1534051.0}, {"date": "2026-07-22", "close": 39.4, "volume": 2162059.0}, {"date": "2026-07-23", "close": 39.59, "volume": 1463675.0}, {"date": "2026-07-24", "close": 39.61, "volume": 2147102.0}, {"date": "2026-07-27", "close": 39.54, "volume": 1766264.0}, {"date": "2026-07-28", "close": 40.71, "volume": 2829357.0}, {"date": "2026-07-29", "close": 40.7, "volume": 1992229.0}, {"date": "2026-07-30", "close": 40.35, "volume": 1982914.0}, {"date": "2026-07-31", "close": 39.85, "volume": 2318446.0}, {"date": "2026-08-03", "close": 38.78, "volume": 2802996.0}, {"date": "2026-08-04", "close": 39.56, "volume": 3087539.0}, {"date": "2026-08-05", "close": 39.59, "volume": 1877650.0}, {"date": "2026-08-06", "close": 39.88, "volume": 1866322.0}, {"date": "2026-08-07", "close": 40.04, "volume": 1253000.0}], "refreshing": true}