{"ticker": "XCEM", "overview": {"name": "Columbia EM Core ex-China ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XCEM", "has_prices": true, "as_of": "2026-10-09", "last": 51.45, "prev_close": 51.07, "change": 0.38000000000000256, "change_pct": 0.007440767573918201, "session_volume": 527410.0, "vwap_5": 51.88145904875629, "vwap_20": 51.80785838501229, "vwap_60": 50.40486658073733, "vwap_250": 45.25088771868257, "high_52w": 54.96, "low_52w": 36.8457, "avg_volume_20": 176643.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-da48ee628b924e1286d51fcf549e700e-8", "src": "CONGRESS", "ticker": "XCEM", "cik": "", "company": "Columbia EM Core ex-China ETF", "company_raw": "Columbia EM Core Ex-China ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys XCEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512886}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-13", "src": "CONGRESS", "ticker": "XCEM", "cik": "", "company": "Columbia EM Core ex-China ETF", "company_raw": "Columbia EM Core Ex-China ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys XCEM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512886}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-6", "src": "CONGRESS", "ticker": "XCEM", "cik": "", "company": "Columbia EM Core ex-China ETF", "company_raw": "Columbia EM Core Ex-China ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys XCEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691446}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 0, "net": 17003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XCEM", "has_prices": true, "summary": {"n": 3, "avg": 0.7798684529231358, "win_rate": 1.0, "best": 0.8467336683417087, "worst": 0.7464358452138493, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 29.46, "return": 0.7464358452138493}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 29.46, "return": 0.7464358452138493}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-16", "score": 0.0, "ref_price": 27.86, "return": 0.8467336683417087}]}, "price_series": [{"date": "2016-10-10", "close": 24.08, "volume": 583.0}, {"date": "2016-10-11", "close": 23.38, "volume": 1420.0}, {"date": "2016-10-12", "close": 23.687, "volume": 601.0}, {"date": "2016-10-13", "close": 23.29, "volume": 1100.0}, {"date": "2016-10-14", "close": 23.29, "volume": null}, {"date": "2016-10-17", "close": 23.5421, "volume": 1100.0}, {"date": "2016-10-18", "close": 24.04, "volume": 101.0}, {"date": "2016-10-19", "close": 24.255, "volume": null}, {"date": "2016-10-20", "close": 24.341, "volume": 220.0}, {"date": "2016-10-21", "close": 24.341, "volume": null}, {"date": "2016-10-24", "close": 24.28, "volume": 2055.0}, {"date": "2016-10-25", "close": 24.25, "volume": 3886.0}, {"date": "2016-10-26", "close": 24.2, "volume": 124.0}, {"date": "2016-10-27", "close": 24.2, "volume": null}, {"date": "2016-10-28", "close": 24.2, "volume": null}, {"date": "2016-10-31", "close": 24.1871, "volume": 3056.0}, {"date": "2016-11-01", "close": 23.8477, "volume": 573.0}, {"date": "2016-11-02", "close": 23.8477, "volume": null}, {"date": "2016-11-03", "close": 23.41, "volume": 1656.0}, {"date": "2016-11-04", "close": 23.53, "volume": 311.0}, {"date": "2016-11-07", "close": 24.02, "volume": 13158.0}, {"date": "2016-11-08", "close": 24.18, "volume": 11159.0}, {"date": "2016-11-09", "close": 23.46, "volume": 505.0}, {"date": "2016-11-10", "close": 23.46, "volume": null}, {"date": "2016-11-11", "close": 22.64, "volume": 2159.0}, {"date": "2016-11-14", "close": 21.95, "volume": 3980.0}, {"date": "2016-11-15", "close": 22.48, "volume": 2659.0}, {"date": "2016-11-16", "close": 22.4, "volume": 2676.0}, {"date": "2016-11-17", "close": 22.4677, "volume": 4103.0}, {"date": "2016-11-18", "close": 22.41, "volume": 1102.0}, {"date": "2016-11-21", "close": 22.49, "volume": 959.0}, {"date": "2016-11-22", "close": 22.54, "volume": 4025.0}, {"date": "2016-11-23", "close": 22.4224, "volume": 3909.0}, {"date": "2016-11-25", "close": 22.4224, "volume": null}, {"date": "2016-11-28", "close": 22.6054, "volume": 1456.0}, {"date": "2016-11-29", "close": 22.3924, "volume": 310.0}, {"date": "2016-11-30", "close": 22.3924, "volume": null}, {"date": "2016-12-01", "close": 22.5177, "volume": 422.0}, {"date": "2016-12-02", "close": 22.38, "volume": 6900.0}, {"date": "2016-12-05", "close": 22.4464, "volume": 295.0}, {"date": "2016-12-06", "close": 22.4464, "volume": null}, {"date": "2016-12-07", "close": 22.4464, "volume": null}, {"date": "2016-12-08", "close": 23.2, "volume": 9791.0}, {"date": "2016-12-09", "close": 23.2232, "volume": 362.0}, {"date": "2016-12-12", "close": 23.175, "volume": 1728.0}, {"date": "2016-12-13", "close": 23.274, "volume": 246.0}, {"date": "2016-12-14", "close": 22.97, "volume": 655.0}, {"date": "2016-12-15", "close": 22.97, "volume": null}, {"date": "2016-12-16", "close": 22.58, "volume": 2520.0}, {"date": "2016-12-19", "close": 22.46, "volume": 2460.0}, {"date": "2016-12-20", "close": 22.52, "volume": 200.0}, {"date": "2016-12-21", "close": 22.525, "volume": 478.0}, {"date": "2016-12-22", "close": 22.281, "volume": 3841.0}, {"date": "2016-12-23", "close": 22.281, "volume": null}, {"date": "2016-12-27", "close": 22.58, "volume": 250.0}, {"date": "2016-12-28", "close": 22.298, "volume": 291.0}, {"date": "2016-12-29", "close": 22.298, "volume": null}, {"date": "2016-12-30", "close": 22.6, "volume": 1010.0}, {"date": "2017-01-03", "close": 22.8629, "volume": 233.0}, {"date": "2017-01-04", "close": 22.8929, "volume": 5603.0}, {"date": "2017-01-05", "close": 23.11, "volume": 3851.0}, {"date": "2017-01-06", "close": 23.1177, "volume": 568.0}, {"date": "2017-01-09", "close": 23.04, "volume": 5368.0}, {"date": "2017-01-10", "close": 23.3599, "volume": 250.0}, {"date": "2017-01-11", "close": 23.4899, "volume": 3038.0}, {"date": "2017-01-12", "close": 23.5735, "volume": 2420.0}, {"date": "2017-01-13", "close": 23.45, "volume": 1146.0}, {"date": "2017-01-17", "close": 23.72, "volume": 5459.0}, {"date": "2017-01-18", "close": 23.3637, "volume": 1149.0}, {"date": "2017-01-19", "close": 23.55, "volume": 868.0}, {"date": "2017-01-20", "close": 23.476, "volume": 423.0}, {"date": "2017-01-23", "close": 23.7303, "volume": 202.0}, {"date": "2017-01-24", "close": 24.16, "volume": 1828.0}, {"date": "2017-01-25", "close": 24.34, "volume": 1385.0}, {"date": "2017-01-26", "close": 24.1041, "volume": 2495.0}, {"date": "2017-01-27", "close": 24.0641, "volume": 719.0}, {"date": "2017-01-30", "close": 24.036, "volume": 2050.0}, {"date": "2017-01-31", "close": 24.036, "volume": null}, {"date": "2017-02-01", "close": 24.33, "volume": 3694.0}, {"date": "2017-02-02", "close": 24.3004, "volume": 1348.0}, {"date": "2017-02-03", "close": 24.3644, "volume": 273.0}, {"date": "2017-02-06", "close": 24.3744, "volume": 241.0}, {"date": "2017-02-07", "close": 24.35, "volume": 1324.0}, {"date": "2017-02-08", "close": 24.38, "volume": 1063.0}, {"date": "2017-02-09", "close": 24.33, "volume": 4405.0}, {"date": "2017-02-10", "close": 24.41, "volume": 156.0}, {"date": "2017-02-13", "close": 24.62, "volume": 656.0}, {"date": "2017-02-14", "close": 24.62, "volume": null}, {"date": "2017-02-15", "close": 24.7993, "volume": 209.0}, {"date": "2017-02-16", "close": 24.8, "volume": 8400.0}, {"date": "2017-02-17", "close": 24.8, "volume": null}, {"date": "2017-02-21", "close": 25.0992, "volume": 487.0}, {"date": "2017-02-22", "close": 25.0975, "volume": 2097.0}, {"date": "2017-02-23", "close": 25.14, "volume": 246.0}, {"date": "2017-02-24", "close": 25.0, "volume": 2084.0}, {"date": "2017-02-27", "close": 24.79, "volume": 358.0}, {"date": "2017-02-28", "close": 24.4471, "volume": 1292.0}, {"date": "2017-03-01", "close": 24.83, "volume": 14399.0}, {"date": "2017-03-02", "close": 24.665, "volume": 945.0}, {"date": "2017-03-03", "close": 24.6, "volume": 1846.0}, {"date": "2017-03-06", "close": 24.67, "volume": 105.0}, {"date": "2017-03-07", "close": 24.5236, "volume": 1502.0}, {"date": "2017-03-08", "close": 24.44, "volume": 4846.0}, {"date": "2017-03-09", "close": 24.12, "volume": 307.0}, {"date": "2017-03-10", "close": 24.4, "volume": 422.0}, {"date": "2017-03-13", "close": 24.4, "volume": null}, {"date": "2017-03-14", "close": 24.4, "volume": null}, {"date": "2017-03-15", "close": 24.6718, "volume": 967.0}, {"date": "2017-03-16", "close": 25.1577, "volume": 442.0}, {"date": "2017-03-17", "close": 25.2467, "volume": 170.0}, {"date": "2017-03-20", "close": 25.2467, "volume": null}, {"date": "2017-03-21", "close": 25.2467, "volume": null}, {"date": "2017-03-22", "close": 25.4, "volume": 2712.0}, {"date": "2017-03-23", "close": 25.3003, "volume": 1272.0}, {"date": "2017-03-24", "close": 25.3003, "volume": null}, {"date": "2017-03-27", "close": 25.3003, "volume": null}, {"date": "2017-03-28", "close": 25.543, "volume": 447.0}, {"date": "2017-03-29", "close": 25.56, "volume": 3621.0}, {"date": "2017-03-30", "close": 25.52, "volume": 2732.0}, {"date": "2017-03-31", "close": 25.4903, "volume": 2000.0}, {"date": "2017-04-03", "close": 25.3887, "volume": 882.0}, {"date": "2017-04-04", "close": 25.4821, "volume": 1567.0}, {"date": "2017-04-05", "close": 25.55, "volume": 300.0}, {"date": "2017-04-06", "close": 25.3003, "volume": 2087.0}, {"date": "2017-04-07", "close": 25.23, "volume": 519.0}, {"date": "2017-04-10", "close": 25.2, "volume": 149.0}, {"date": "2017-04-11", "close": 25.1195, "volume": 786.0}, {"date": "2017-04-12", "close": 25.1949, "volume": 6800.0}, {"date": "2017-04-13", "close": 25.0909, "volume": 517.0}, {"date": "2017-04-17", "close": 25.34, "volume": 357.0}, {"date": "2017-04-18", "close": 25.24, "volume": 645.0}, {"date": "2017-04-19", "close": 25.0, "volume": 995.0}, {"date": "2017-04-20", "close": 25.33, "volume": 2692.0}, {"date": "2017-04-21", "close": 25.075, "volume": 608.0}, {"date": "2017-04-24", "close": 25.745, "volume": 3399.0}, {"date": "2017-04-25", "close": 25.7203, "volume": 1817.0}, {"date": "2017-04-26", "close": 25.9059, "volume": 297274.0}, {"date": "2017-04-27", "close": 25.3391, "volume": 645.0}, {"date": "2017-04-28", "close": 25.49, "volume": 652.0}, {"date": "2017-05-01", "close": 25.56, "volume": 1120.0}, {"date": "2017-05-02", "close": 26.15, "volume": 12039.0}, {"date": "2017-05-03", "close": 25.93, "volume": 987.0}, {"date": "2017-05-04", "close": 25.6475, "volume": 445.0}, {"date": "2017-05-05", "close": 25.6475, "volume": null}, {"date": "2017-05-08", "close": 25.71, "volume": 176.0}, {"date": "2017-05-09", "close": 26.241, "volume": 2730.0}, {"date": "2017-05-10", "close": 26.35, "volume": 6409.0}, {"date": "2017-05-11", "close": 26.51, "volume": 6990.0}, {"date": "2017-05-12", "close": 26.65, "volume": 3917.0}, {"date": "2017-05-15", "close": 26.87, "volume": 1949.0}, {"date": "2017-05-16", "close": 26.8007, "volume": 16131.0}, {"date": "2017-05-17", "close": 26.59, "volume": 4763.0}, {"date": "2017-05-18", "close": 25.8287, "volume": 2138.0}, {"date": "2017-05-19", "close": 26.38, "volume": 1642.0}, {"date": "2017-05-22", "close": 26.25, "volume": 3050.0}, {"date": "2017-05-23", "close": 26.2397, "volume": 656.0}, {"date": "2017-05-24", "close": 26.4532, "volume": 1906.0}, {"date": "2017-05-25", "close": 26.5999, "volume": 1284.0}, {"date": "2017-05-26", "close": 26.78, "volume": 2911.0}, {"date": "2017-05-30", "close": 26.585, "volume": 43339.0}, {"date": "2017-05-31", "close": 26.48, "volume": 3882.0}, {"date": "2017-06-01", "close": 26.55, "volume": 8282.0}, {"date": "2017-06-02", "close": 26.67, "volume": 8347.0}, {"date": "2017-06-05", "close": 26.65, "volume": 1175.0}, {"date": "2017-06-06", "close": 26.5999, "volume": 301.0}, {"date": "2017-06-07", "close": 26.5999, "volume": null}, {"date": "2017-06-08", "close": 26.41, "volume": 3069.0}, {"date": "2017-06-09", "close": 26.2193, "volume": 1802.0}, {"date": "2017-06-12", "close": 26.2193, "volume": null}, {"date": "2017-06-13", "close": 26.48, "volume": 102.0}, {"date": "2017-06-14", "close": 26.48, "volume": null}, {"date": "2017-06-15", "close": 26.2103, "volume": 801.0}, {"date": "2017-06-16", "close": 26.0594, "volume": 2286.0}, {"date": "2017-06-19", "close": 26.38, "volume": 438.0}, {"date": "2017-06-20", "close": 25.9601, "volume": 846.0}, {"date": "2017-06-21", "close": 25.9, "volume": 954.0}, {"date": "2017-06-22", "close": 26.4, "volume": 4430.0}, {"date": "2017-06-23", "close": 26.21, "volume": 1861.0}, {"date": "2017-06-26", "close": 26.68, "volume": 288.0}, {"date": "2017-06-27", "close": 26.5305, "volume": 1570.0}, {"date": "2017-06-28", "close": 26.5305, "volume": null}, {"date": "2017-06-29", "close": 26.3, "volume": 2935.0}, {"date": "2017-06-30", "close": 26.635, "volume": 101.0}, {"date": "2017-07-03", "close": 26.74, "volume": 104.0}, {"date": "2017-07-05", "close": 26.53, "volume": 3100.0}, {"date": "2017-07-06", "close": 26.3064, "volume": 369.0}, {"date": "2017-07-07", "close": 25.99, "volume": 1100.0}, {"date": "2017-07-10", "close": 26.21, "volume": 770.0}, {"date": "2017-07-11", "close": 26.42, "volume": 812.0}, {"date": "2017-07-12", "close": 27.18, "volume": 12346.0}, {"date": "2017-07-13", "close": 27.21, "volume": 102.0}, {"date": "2017-07-14", "close": 27.57, "volume": 7635.0}, {"date": "2017-07-17", "close": 27.32, "volume": 2354.0}, {"date": "2017-07-18", "close": 27.47, "volume": 2200.0}, {"date": "2017-07-19", "close": 27.44, "volume": 25425.0}, {"date": "2017-07-20", "close": 27.71, "volume": 703.0}, {"date": "2017-07-21", "close": 27.59, "volume": 376.0}, {"date": "2017-07-24", "close": 27.59, "volume": null}, {"date": "2017-07-25", "close": 27.75, "volume": 216.0}, {"date": "2017-07-26", "close": 27.75, "volume": null}, {"date": "2017-07-27", "close": 27.75, "volume": null}, {"date": "2017-07-28", "close": 27.33, "volume": 4779.0}, {"date": "2017-07-31", "close": 27.36, "volume": 5939.0}, {"date": "2017-08-01", "close": 27.36, "volume": null}, {"date": "2017-08-02", "close": 27.665, "volume": 4104.0}, {"date": "2017-08-03", "close": 27.5012, "volume": 424.0}, {"date": "2017-08-04", "close": 27.58, "volume": 2300.0}, {"date": "2017-08-07", "close": 27.75, "volume": 390.0}, {"date": "2017-08-08", "close": 27.74, "volume": 801.0}, {"date": "2017-08-09", "close": 27.31, "volume": 700.0}, {"date": "2017-08-10", "close": 26.92, "volume": 818.0}, {"date": "2017-08-11", "close": 26.9168, "volume": 544.0}, {"date": "2017-08-14", "close": 27.223, "volume": 1980.0}, {"date": "2017-08-15", "close": 27.15, "volume": 400.0}, {"date": "2017-08-16", "close": 27.17, "volume": 128.0}, {"date": "2017-08-17", "close": 27.17, "volume": 176.0}, {"date": "2017-08-18", "close": 27.2444, "volume": 1791.0}, {"date": "2017-08-21", "close": 27.185, "volume": 252.0}, {"date": "2017-08-22", "close": 27.63, "volume": 1376.0}, {"date": "2017-08-23", "close": 27.5751, "volume": 561.0}, {"date": "2017-08-24", "close": 27.74, "volume": 885.0}, {"date": "2017-08-25", "close": 27.868, "volume": 1046.0}, {"date": "2017-08-28", "close": 27.8, "volume": 262.0}, {"date": "2017-08-29", "close": 27.8, "volume": null}, {"date": "2017-08-30", "close": 27.62, "volume": 10730.0}, {"date": "2017-08-31", "close": 27.695, "volume": 238.0}, {"date": "2017-09-01", "close": 27.695, "volume": null}, {"date": "2017-09-05", "close": 27.7, "volume": 1806.0}, {"date": "2017-09-06", "close": 27.7, "volume": null}, {"date": "2017-09-07", "close": 28.1, "volume": 4435.0}, {"date": "2017-09-08", "close": 28.0799, "volume": 440.0}, {"date": "2017-09-11", "close": 28.16, "volume": 361.0}, {"date": "2017-09-12", "close": 28.28, "volume": 11997.0}, {"date": "2017-09-13", "close": 28.04, "volume": 886.0}, {"date": "2017-09-14", "close": 28.1961, "volume": 1150.0}, {"date": "2017-09-15", "close": 28.1961, "volume": null}, {"date": "2017-09-18", "close": 28.4799, "volume": 1745.0}, {"date": "2017-09-19", "close": 28.4799, "volume": null}, {"date": "2017-09-20", "close": 28.27, "volume": 1307.0}, {"date": "2017-09-21", "close": 28.46, "volume": 217.0}, {"date": "2017-09-22", "close": 28.2192, "volume": 832.0}, {"date": "2017-09-25", "close": 28.11, "volume": 220.0}, {"date": "2017-09-26", "close": 28.01, "volume": 196.0}, {"date": "2017-09-27", "close": 27.4332, "volume": 1153.0}, {"date": "2017-09-28", "close": 27.69, "volume": 591.0}, {"date": "2017-09-29", "close": 28.08, "volume": 150.0}, {"date": "2017-10-02", "close": 28.08, "volume": null}, {"date": "2017-10-03", "close": 28.08, "volume": null}, {"date": "2017-10-04", "close": 27.9568, "volume": 302.0}, {"date": "2017-10-05", "close": 27.9568, "volume": null}, {"date": "2017-10-06", "close": 27.9, "volume": 219.0}, {"date": "2017-10-09", "close": 27.88, "volume": 217.0}, {"date": "2017-10-10", "close": 28.0341, "volume": 320.0}, {"date": "2017-10-11", "close": 28.31, "volume": 156.0}, {"date": "2017-10-12", "close": 28.34, "volume": 3351.0}, {"date": "2017-10-13", "close": 28.65, "volume": 515.0}, {"date": "2017-10-16", "close": 28.96, "volume": 1674.0}, {"date": "2017-10-17", "close": 28.69, "volume": 1275.0}, {"date": "2017-10-18", "close": 28.8038, "volume": 629.0}, {"date": "2017-10-19", "close": 28.5, "volume": 264.0}, {"date": "2017-10-20", "close": 28.73, "volume": 588.0}, {"date": "2017-10-23", "close": 28.73, "volume": null}, {"date": "2017-10-24", "close": 28.63, "volume": 2938.0}, {"date": "2017-10-25", "close": 28.63, "volume": null}, {"date": "2017-10-26", "close": 28.49, "volume": 165.0}, {"date": "2017-10-27", "close": 28.3504, "volume": 1001.0}, {"date": "2017-10-30", "close": 28.2812, "volume": 361.0}, {"date": "2017-10-31", "close": 28.5026, "volume": 288.0}, {"date": "2017-11-01", "close": 28.5026, "volume": null}, {"date": "2017-11-02", "close": 28.62, "volume": 2704.0}, {"date": "2017-11-03", "close": 28.62, "volume": null}, {"date": "2017-11-06", "close": 28.62, "volume": 3142.0}, {"date": "2017-11-07", "close": 28.32, "volume": 445.0}, {"date": "2017-11-08", "close": 28.59, "volume": 658.0}, {"date": "2017-11-09", "close": 28.33, "volume": 1679.0}, {"date": "2017-11-10", "close": 28.15, "volume": 200.0}, {"date": "2017-11-13", "close": 28.15, "volume": 600.0}, {"date": "2017-11-14", "close": 28.04, "volume": 2834.0}, {"date": "2017-11-15", "close": 28.03, "volume": 1958.0}, {"date": "2017-11-16", "close": 28.33, "volume": 227.0}, {"date": "2017-11-17", "close": 28.33, "volume": null}, {"date": "2017-11-20", "close": 28.67, "volume": 1401.0}, {"date": "2017-11-21", "close": 28.95, "volume": 1303.0}, {"date": "2017-11-22", "close": 29.17, "volume": 3106.0}, {"date": "2017-11-24", "close": 29.2696, "volume": 250.0}, {"date": "2017-11-27", "close": 28.75, "volume": 1301.0}, {"date": "2017-11-28", "close": 28.918, "volume": 220.0}, {"date": "2017-11-29", "close": 28.918, "volume": null}, {"date": "2017-11-30", "close": 28.54, "volume": 947.0}, {"date": "2017-12-01", "close": 29.05, "volume": 320.0}, {"date": "2017-12-04", "close": 28.5353, "volume": 1133.0}, {"date": "2017-12-05", "close": 28.86, "volume": 1416.0}, {"date": "2017-12-06", "close": 28.1, "volume": 1337.0}, {"date": "2017-12-07", "close": 28.13, "volume": 1140.0}, {"date": "2017-12-08", "close": 28.2, "volume": 2450.0}, {"date": "2017-12-11", "close": 28.41, "volume": 400.0}, {"date": "2017-12-12", "close": 28.0449, "volume": 222.0}, {"date": "2017-12-13", "close": 28.8628, "volume": 200.0}, {"date": "2017-12-14", "close": 28.8628, "volume": null}, {"date": "2017-12-15", "close": 26.64, "volume": 10683.0}, {"date": "2017-12-18", "close": 26.4044, "volume": 2200.0}, {"date": "2017-12-19", "close": 26.302, "volume": 2429.0}, {"date": "2017-12-20", "close": 26.7163, "volume": 412.0}, {"date": "2017-12-21", "close": 26.4408, "volume": 1145.0}, {"date": "2017-12-22", "close": 26.45, "volume": 1401.0}, {"date": "2017-12-26", "close": 26.5001, "volume": 1754.0}, {"date": "2017-12-27", "close": 27.13, "volume": 1628.0}, {"date": "2017-12-28", "close": 27.22, "volume": 1957.0}, {"date": "2017-12-29", "close": 27.67, "volume": 1456.0}, {"date": "2018-01-02", "close": 27.69, "volume": 1788.0}, {"date": "2018-01-03", "close": 27.93, "volume": 5256.0}, {"date": "2018-01-04", "close": 27.97, "volume": 631.0}, {"date": "2018-01-05", "close": 28.24, "volume": 1104.0}, {"date": "2018-01-08", "close": 28.3, "volume": 370.0}, {"date": "2018-01-09", "close": 28.22, "volume": 5091.0}, {"date": "2018-01-10", "close": 28.03, "volume": 7566.0}, {"date": "2018-01-11", "close": 28.0701, "volume": 574.0}, {"date": "2018-01-12", "close": 28.5, "volume": 2731.0}, {"date": "2018-01-16", "close": 29.07, "volume": 1655.0}, {"date": "2018-01-17", "close": 29.0755, "volume": 779.0}, {"date": "2018-01-18", "close": 28.9, "volume": 673.0}, {"date": "2018-01-19", "close": 29.11, "volume": 438.0}, {"date": "2018-01-22", "close": 29.1552, "volume": 418.0}, {"date": "2018-01-23", "close": 29.38, "volume": 1272.0}, {"date": "2018-01-24", "close": 29.8859, "volume": 969.0}, {"date": "2018-01-25", "close": 29.64, "volume": 992.0}, {"date": "2018-01-26", "close": 30.215, "volume": 281.0}, {"date": "2018-01-29", "close": 29.87, "volume": 730.0}, {"date": "2018-01-30", "close": 29.23, "volume": 881.0}, {"date": "2018-01-31", "close": 29.57, "volume": 702.0}, {"date": "2018-02-01", "close": 29.55, "volume": 1937.0}, {"date": "2018-02-02", "close": 28.66, "volume": 3916.0}, {"date": "2018-02-05", "close": 27.0659, "volume": 3992.0}, {"date": "2018-02-06", "close": 28.575, "volume": 3588.0}, {"date": "2018-02-07", "close": 27.84, "volume": 405.0}, {"date": "2018-02-08", "close": 27.84, "volume": null}, {"date": "2018-02-09", "close": 27.41, "volume": 190.0}, {"date": "2018-02-12", "close": 27.41, "volume": null}, {"date": "2018-02-13", "close": 28.05, "volume": 1347.0}, {"date": "2018-02-14", "close": 28.55, "volume": 9325.0}, {"date": "2018-02-15", "close": 28.55, "volume": null}, {"date": "2018-02-16", "close": 28.55, "volume": null}, {"date": "2018-02-20", "close": 28.5685, "volume": 504.0}, {"date": "2018-02-21", "close": 28.5685, "volume": null}, {"date": "2018-02-22", "close": 28.58, "volume": 650.0}, {"date": "2018-02-23", "close": 28.9, "volume": 800.0}, {"date": "2018-02-26", "close": 29.23, "volume": 1148.0}, {"date": "2018-02-27", "close": 29.0121, "volume": 599.0}, {"date": "2018-02-28", "close": 28.26, "volume": 2515.0}, {"date": "2018-03-01", "close": 28.19, "volume": 855.0}, {"date": "2018-03-02", "close": 28.4899, "volume": 2744.0}, {"date": "2018-03-05", "close": 28.4899, "volume": null}, {"date": "2018-03-06", "close": 28.4899, "volume": null}, {"date": "2018-03-07", "close": 28.4899, "volume": null}, {"date": "2018-03-08", "close": 28.57, "volume": 4217.0}, {"date": "2018-03-09", "close": 28.57, "volume": null}, {"date": "2018-03-12", "close": 28.915, "volume": 758.0}, {"date": "2018-03-13", "close": 28.97, "volume": 432.0}, {"date": "2018-03-14", "close": 28.97, "volume": null}, {"date": "2018-03-15", "close": 28.67, "volume": 574.0}, {"date": "2018-03-16", "close": 28.55, "volume": 526.0}, {"date": "2018-03-19", "close": 28.55, "volume": null}, {"date": "2018-03-20", "close": 28.55, "volume": null}, {"date": "2018-03-21", "close": 28.55, "volume": null}, {"date": "2018-03-22", "close": 28.211, "volume": 3394.0}, {"date": "2018-03-23", "close": 27.79, "volume": 3552.0}, {"date": "2018-03-26", "close": 28.3519, "volume": 1324.0}, {"date": "2018-03-27", "close": 28.1, "volume": 2674.0}, {"date": "2018-03-28", "close": 28.1, "volume": null}, {"date": "2018-03-29", "close": 28.535, "volume": 326.0}, {"date": "2018-04-02", "close": 27.87, "volume": 1836.0}, {"date": "2018-04-03", "close": 28.04, "volume": 1367.0}, {"date": "2018-04-04", "close": 28.2854, "volume": 883.0}, {"date": "2018-04-05", "close": 28.28, "volume": 311.0}, {"date": "2018-04-06", "close": 27.8, "volume": 236.0}, {"date": "2018-04-09", "close": 27.7, "volume": 1672.0}, {"date": "2018-04-10", "close": 27.7247, "volume": 2284.0}, {"date": "2018-04-11", "close": 28.13, "volume": 433.0}, {"date": "2018-04-12", "close": 28.27, "volume": 633.0}, {"date": "2018-04-13", "close": 27.7453, "volume": 230.0}, {"date": "2018-04-16", "close": 27.88, "volume": 510.0}, {"date": "2018-04-17", "close": 28.111, "volume": 198.0}, {"date": "2018-04-18", "close": 28.315, "volume": 100.0}, {"date": "2018-04-19", "close": 28.315, "volume": null}, {"date": "2018-04-20", "close": 27.78, "volume": 888.0}, {"date": "2018-04-23", "close": 27.78, "volume": null}, {"date": "2018-04-24", "close": 27.6871, "volume": 130.0}, {"date": "2018-04-25", "close": 26.91, "volume": 2013.0}, {"date": "2018-04-26", "close": 27.33, "volume": 211.0}, {"date": "2018-04-27", "close": 27.64, "volume": 148.0}, {"date": "2018-04-30", "close": 27.46, "volume": 102.0}, {"date": "2018-05-01", "close": 27.4532, "volume": 2167.0}, {"date": "2018-05-02", "close": 27.2302, "volume": 478.0}, {"date": "2018-05-03", "close": 27.02, "volume": 1112.0}, {"date": "2018-05-04", "close": 27.1, "volume": 102.0}, {"date": "2018-05-07", "close": 27.15, "volume": 155.0}, {"date": "2018-05-08", "close": 26.7, "volume": 385.0}, {"date": "2018-05-09", "close": 26.76, "volume": 5553.0}, {"date": "2018-05-10", "close": 27.38, "volume": 771.0}, {"date": "2018-05-11", "close": 27.38, "volume": 4919.0}, {"date": "2018-05-14", "close": 27.5573, "volume": 685.0}, {"date": "2018-05-15", "close": 27.1653, "volume": 1014.0}, {"date": "2018-05-16", "close": 27.16, "volume": 5033.0}, {"date": "2018-05-17", "close": 26.7975, "volume": 371.0}, {"date": "2018-05-18", "close": 26.6253, "volume": 820.0}, {"date": "2018-05-21", "close": 26.987, "volume": 1759.0}, {"date": "2018-05-22", "close": 26.84, "volume": 1109.0}, {"date": "2018-05-23", "close": 26.84, "volume": null}, {"date": "2018-05-24", "close": 26.5, "volume": 220.0}, {"date": "2018-05-25", "close": 26.56, "volume": 274.0}, {"date": "2018-05-29", "close": 25.8, "volume": 1820.0}, {"date": "2018-05-30", "close": 26.08, "volume": 1444.0}, {"date": "2018-05-31", "close": 25.938, "volume": 1536.0}, {"date": "2018-06-01", "close": 26.2, "volume": 1240.0}, {"date": "2018-06-04", "close": 26.49, "volume": 3561.0}, {"date": "2018-06-05", "close": 26.22, "volume": 1600.0}, {"date": "2018-06-06", "close": 26.49, "volume": 155.0}, {"date": "2018-06-07", "close": 26.2, "volume": 1279.0}, {"date": "2018-06-08", "close": 26.17, "volume": 2193.0}, {"date": "2018-06-11", "close": 26.07, "volume": 1707.0}, {"date": "2018-06-12", "close": 26.06, "volume": 367.0}, {"date": "2018-06-13", "close": 26.0571, "volume": 250.0}, {"date": "2018-06-14", "close": 25.7516, "volume": 870.0}, {"date": "2018-06-15", "close": 25.42, "volume": 815.0}, {"date": "2018-06-18", "close": 25.42, "volume": null}, {"date": "2018-06-19", "close": 24.89, "volume": 27210.0}, {"date": "2018-06-20", "close": 25.08, "volume": 466.0}, {"date": "2018-06-21", "close": 24.88, "volume": 496.0}, {"date": "2018-06-22", "close": 25.16, "volume": 1217.0}, {"date": "2018-06-25", "close": 24.7644, "volume": 600.0}, {"date": "2018-06-26", "close": 24.87, "volume": 1019.0}, {"date": "2018-06-27", "close": 24.42, "volume": 300.0}, {"date": "2018-06-28", "close": 24.61, "volume": 3849.0}, {"date": "2018-06-29", "close": 24.97, "volume": 516.0}, {"date": "2018-07-02", "close": 24.82, "volume": 692.0}, {"date": "2018-07-03", "close": 25.01, "volume": 100.0}, {"date": "2018-07-05", "close": 24.96, "volume": 300.0}, {"date": "2018-07-06", "close": 25.19, "volume": 1129.0}, {"date": "2018-07-09", "close": 25.59, "volume": 1100.0}, {"date": "2018-07-10", "close": 25.65, "volume": 370.0}, {"date": "2018-07-11", "close": 25.13, "volume": 300.0}, {"date": "2018-07-12", "close": 25.21, "volume": 1134.0}, {"date": "2018-07-13", "close": 25.28, "volume": 300.0}, {"date": "2018-07-16", "close": 25.18, "volume": 1200.0}, {"date": "2018-07-17", "close": 25.38, "volume": 751.0}, {"date": "2018-07-18", "close": 25.341, "volume": 1646.0}, {"date": "2018-07-19", "close": 25.1, "volume": 100.0}, {"date": "2018-07-20", "close": 25.57, "volume": 778.0}, {"date": "2018-07-23", "close": 25.53, "volume": 1100.0}, {"date": "2018-07-24", "close": 25.84, "volume": 7119.0}, {"date": "2018-07-25", "close": 25.9, "volume": 934.0}, {"date": "2018-07-26", "close": 25.98, "volume": 400.0}, {"date": "2018-07-27", "close": 25.935, "volume": 4214.0}, {"date": "2018-07-30", "close": 26.22, "volume": 572.0}, {"date": "2018-07-31", "close": 26.16, "volume": 101.0}, {"date": "2018-08-01", "close": 26.11, "volume": 1033.0}, {"date": "2018-08-02", "close": 25.97, "volume": 650.0}, {"date": "2018-08-03", "close": 26.09, "volume": 246.0}, {"date": "2018-08-06", "close": 26.0, "volume": 264.0}, {"date": "2018-08-07", "close": 26.08, "volume": 101.0}, {"date": "2018-08-08", "close": 26.12, "volume": 3668.0}, {"date": "2018-08-09", "close": 25.87, "volume": 800.0}, {"date": "2018-08-10", "close": 25.35, "volume": 563.0}, {"date": "2018-08-13", "close": 25.0, "volume": 786.0}, {"date": "2018-08-14", "close": 25.23, "volume": 3799.0}, {"date": "2018-08-15", "close": 24.77, "volume": 4537.0}, {"date": "2018-08-16", "close": 24.93, "volume": 1104.0}, {"date": "2018-08-17", "close": 25.11, "volume": 876.0}, {"date": "2018-08-20", "close": 25.06, "volume": 900.0}, {"date": "2018-08-21", "close": 25.25, "volume": 903.0}, {"date": "2018-08-22", "close": 25.37, "volume": 1334.0}, {"date": "2018-08-23", "close": 25.19, "volume": 521.0}, {"date": "2018-08-24", "close": 25.51, "volume": 1095.0}, {"date": "2018-08-27", "close": 25.93, "volume": 4000.0}, {"date": "2018-08-28", "close": 25.81, "volume": 302.0}, {"date": "2018-08-29", "close": 25.8426, "volume": 400.0}, {"date": "2018-08-30", "close": 25.42, "volume": 660.0}, {"date": "2018-08-31", "close": 25.64, "volume": 7985.0}, {"date": "2018-09-04", "close": 25.05, "volume": 490.0}, {"date": "2018-09-05", "close": 24.91, "volume": 401.0}, {"date": "2018-09-06", "close": 24.89, "volume": 400.0}, {"date": "2018-09-07", "close": 24.96, "volume": 1696.0}, {"date": "2018-09-10", "close": 24.84, "volume": 2800.0}, {"date": "2018-09-11", "close": 24.9, "volume": 1750.0}, {"date": "2018-09-12", "close": 24.88, "volume": 226.0}, {"date": "2018-09-13", "close": 25.17, "volume": 5650.0}, {"date": "2018-09-14", "close": 25.2, "volume": 1100.0}, {"date": "2018-09-17", "close": 25.0, "volume": 7954.0}, {"date": "2018-09-18", "close": 25.31, "volume": 1388.0}, {"date": "2018-09-19", "close": 25.43, "volume": 539.0}, {"date": "2018-09-20", "close": 25.66, "volume": 5816.0}, {"date": "2018-09-21", "close": 25.75, "volume": 745.0}, {"date": "2018-09-24", "close": 25.6573, "volume": 2181.0}, {"date": "2018-09-25", "close": 25.7675, "volume": 1200.0}, {"date": "2018-09-26", "close": 25.8954, "volume": 300.0}, {"date": "2018-09-27", "close": 25.8954, "volume": null}, {"date": "2018-09-28", "close": 25.8954, "volume": null}, {"date": "2018-10-01", "close": 25.8954, "volume": null}, {"date": "2018-10-02", "close": 25.7, "volume": 500.0}, {"date": "2018-10-03", "close": 25.9587, "volume": 1696.0}, {"date": "2018-10-04", "close": 25.2, "volume": 5566.0}, {"date": "2018-10-05", "close": 25.07, "volume": 2700.0}, {"date": "2018-10-08", "close": 25.44, "volume": 52120.0}, {"date": "2018-10-09", "close": 25.45, "volume": 1251.0}, {"date": "2018-10-10", "close": 25.06, "volume": 6984.0}, {"date": "2018-10-11", "close": 24.49, "volume": 7497.0}, {"date": "2018-10-12", "close": 24.95, "volume": 1713.0}, {"date": "2018-10-15", "close": 24.68, "volume": 2235.0}, {"date": "2018-10-16", "close": 25.38, "volume": 2246.0}, {"date": "2018-10-17", "close": 24.96, "volume": 974.0}, {"date": "2018-10-18", "close": 24.31, "volume": 6341.0}, {"date": "2018-10-19", "close": 24.49, "volume": 2589.0}, {"date": "2018-10-22", "close": 24.63, "volume": 9126.0}, {"date": "2018-10-23", "close": 24.37, "volume": 499.0}, {"date": "2018-10-24", "close": 23.56, "volume": 1371.0}, {"date": "2018-10-25", "close": 24.02, "volume": 5632.0}, {"date": "2018-10-26", "close": 23.9, "volume": 351.0}, {"date": "2018-10-29", "close": 24.1525, "volume": 286.0}, {"date": "2018-10-30", "close": 23.95, "volume": 525.0}, {"date": "2018-10-31", "close": 24.34, "volume": 2571.0}, {"date": "2018-11-01", "close": 24.86, "volume": 126.0}, {"date": "2018-11-02", "close": 25.1094, "volume": 2727.0}, {"date": "2018-11-05", "close": 25.1987, "volume": 656.0}, {"date": "2018-11-06", "close": 25.228, "volume": 2796.0}, {"date": "2018-11-07", "close": 25.5496, "volume": 2482.0}, {"date": "2018-11-08", "close": 25.03, "volume": 4091.0}, {"date": "2018-11-09", "close": 24.7362, "volume": 7848.0}, {"date": "2018-11-12", "close": 24.22, "volume": 3578.0}, {"date": "2018-11-13", "close": 24.26, "volume": 1311.0}, {"date": "2018-11-14", "close": 24.36, "volume": 300.0}, {"date": "2018-11-15", "close": 24.9683, "volume": 1507.0}, {"date": "2018-11-16", "close": 25.14, "volume": 2201.0}, {"date": "2018-11-19", "close": 24.81, "volume": 1402.0}, {"date": "2018-11-20", "close": 24.12, "volume": 304.0}, {"date": "2018-11-21", "close": 24.52, "volume": 5998.0}, {"date": "2018-11-23", "close": 24.17, "volume": 368.0}, {"date": "2018-11-26", "close": 24.5951, "volume": 1774.0}, {"date": "2018-11-27", "close": 24.52, "volume": 3407.0}, {"date": "2018-11-28", "close": 25.001, "volume": 3130.0}, {"date": "2018-11-29", "close": 25.2277, "volume": 1378.0}, {"date": "2018-11-30", "close": 24.8, "volume": 1432.0}, {"date": "2018-12-03", "close": 25.12, "volume": 17496.0}, {"date": "2018-12-04", "close": 24.8, "volume": 5178.0}, {"date": "2018-12-06", "close": 24.8, "volume": null}, {"date": "2018-12-07", "close": 24.4087, "volume": 1211.0}, {"date": "2018-12-10", "close": 24.1, "volume": 902.0}, {"date": "2018-12-11", "close": 24.2008, "volume": 1380.0}, {"date": "2018-12-12", "close": 24.5621, "volume": 416.0}, {"date": "2018-12-13", "close": 24.5408, "volume": 2203.0}, {"date": "2018-12-14", "close": 24.2175, "volume": 422.0}, {"date": "2018-12-17", "close": 23.96, "volume": 18537.0}, {"date": "2018-12-18", "close": 24.2174, "volume": 1502.0}, {"date": "2018-12-19", "close": 23.95, "volume": 1045.0}, {"date": "2018-12-20", "close": 24.14, "volume": 1627.0}, {"date": "2018-12-21", "close": 23.3703, "volume": 21129.0}, {"date": "2018-12-24", "close": 23.14, "volume": 1368.0}, {"date": "2018-12-26", "close": 23.5865, "volume": 5899.0}, {"date": "2018-12-27", "close": 23.52, "volume": 2636.0}, {"date": "2018-12-28", "close": 23.7737, "volume": 6541.0}, {"date": "2018-12-31", "close": 23.77, "volume": 1559.0}, {"date": "2019-01-02", "close": 23.97, "volume": 7264.0}, {"date": "2019-01-03", "close": 23.64, "volume": 4063.0}, {"date": "2019-01-04", "close": 24.2623, "volume": 6912.0}, {"date": "2019-01-07", "close": 24.4544, "volume": 12342.0}, {"date": "2019-01-08", "close": 24.45, "volume": 5137.0}, {"date": "2019-01-09", "close": 24.9345, "volume": 3823.0}, {"date": "2019-01-10", "close": 24.9891, "volume": 2508.0}, {"date": "2019-01-11", "close": 24.895, "volume": 2045.0}, {"date": "2019-01-14", "close": 24.76, "volume": 1919.0}, {"date": "2019-01-15", "close": 24.83, "volume": 5225.0}, {"date": "2019-01-16", "close": 25.085, "volume": 903.0}, {"date": "2019-01-17", "close": 25.3, "volume": 2351.0}, {"date": "2019-01-18", "close": 25.3571, "volume": 556.0}, {"date": "2019-01-22", "close": 25.0203, "volume": 8314.0}, {"date": "2019-01-23", "close": 25.0006, "volume": 2807.0}, {"date": "2019-01-24", "close": 25.445, "volume": 2293.0}, {"date": "2019-01-25", "close": 25.565, "volume": 1977.0}, {"date": "2019-01-28", "close": 25.3105, "volume": 1579.0}, {"date": "2019-01-29", "close": 25.3903, "volume": 3488.0}, {"date": "2019-01-30", "close": 26.0189, "volume": 5950.0}, {"date": "2019-01-31", "close": 25.951, "volume": 4449.0}, {"date": "2019-02-01", "close": 26.1, "volume": 24992.0}, {"date": "2019-02-04", "close": 25.9, "volume": 3169.0}, {"date": "2019-02-05", "close": 26.1, "volume": 746.0}, {"date": "2019-02-06", "close": 25.97, "volume": 3679.0}, {"date": "2019-02-07", "close": 25.77, "volume": 23942.0}, {"date": "2019-02-08", "close": 25.3904, "volume": 2792.0}, {"date": "2019-02-11", "close": 25.265, "volume": 2432.0}, {"date": "2019-02-12", "close": 25.5069, "volume": 3056.0}, {"date": "2019-02-13", "close": 25.17, "volume": 1818.0}, {"date": "2019-02-14", "close": 25.25, "volume": 930.0}, {"date": "2019-02-15", "close": 25.4579, "volume": 23695.0}, {"date": "2019-02-19", "close": 25.495, "volume": 2069.0}, {"date": "2019-02-20", "close": 25.68, "volume": 1630.0}, {"date": "2019-02-21", "close": 25.68, "volume": 2274.0}, {"date": "2019-02-22", "close": 25.795, "volume": 160.0}, {"date": "2019-02-25", "close": 26.0019, "volume": 620.0}, {"date": "2019-02-26", "close": 25.815, "volume": 467.0}, {"date": "2019-02-27", "close": 25.7, "volume": 4039.0}, {"date": "2019-02-28", "close": 25.4, "volume": 300.0}, {"date": "2019-03-01", "close": 25.29, "volume": 1200.0}, {"date": "2019-03-04", "close": 25.3425, "volume": 5405.0}, {"date": "2019-03-05", "close": 25.24, "volume": 2970.0}, {"date": "2019-03-06", "close": 25.1, "volume": 6082.0}, {"date": "2019-03-07", "close": 24.7303, "volume": 1844.0}, {"date": "2019-03-08", "close": 24.8944, "volume": 3220.0}, {"date": "2019-03-11", "close": 25.2177, "volume": 125.0}, {"date": "2019-03-12", "close": 25.3288, "volume": 925.0}, {"date": "2019-03-13", "close": 25.423, "volume": 321.0}, {"date": "2019-03-14", "close": 25.1968, "volume": 5001.0}, {"date": "2019-03-15", "close": 25.6371, "volume": 185.0}, {"date": "2019-03-18", "close": 25.7787, "volume": 400.0}, {"date": "2019-03-19", "close": 25.8, "volume": 216.0}, {"date": "2019-03-20", "close": 25.993, "volume": 2465.0}, {"date": "2019-03-21", "close": 25.89, "volume": 276.0}, {"date": "2019-03-22", "close": 25.3909, "volume": 1828.0}, {"date": "2019-03-25", "close": 25.366, "volume": 19.0}, {"date": "2019-03-26", "close": 25.4019, "volume": 393.0}, {"date": "2019-03-27", "close": 25.1693, "volume": 1200.0}, {"date": "2019-03-28", "close": 25.4949, "volume": 48042.0}, {"date": "2019-03-29", "close": 25.395, "volume": 2327.0}, {"date": "2019-04-01", "close": 25.6959, "volume": 1635.0}, {"date": "2019-04-02", "close": 25.705, "volume": 140.0}, {"date": "2019-04-03", "close": 25.9101, "volume": 813.0}, {"date": "2019-04-04", "close": 25.99, "volume": 494.0}, {"date": "2019-04-05", "close": 26.135, "volume": 1523.0}, {"date": "2019-04-08", "close": 26.13, "volume": 1061.0}, {"date": "2019-04-09", "close": 26.17, "volume": 1919.0}, {"date": "2019-04-10", "close": 26.345, "volume": 368.0}, {"date": "2019-04-11", "close": 26.015, "volume": 383.0}, {"date": "2019-04-12", "close": 26.205, "volume": 415.0}, {"date": "2019-04-15", "close": 26.205, "volume": null}, {"date": "2019-04-16", "close": 26.205, "volume": null}, {"date": "2019-04-17", "close": 26.345, "volume": 1400.0}, {"date": "2019-04-18", "close": 26.305, "volume": 161.0}, {"date": "2019-04-22", "close": 26.1224, "volume": 3117.0}, {"date": "2019-04-23", "close": 26.215, "volume": 1600.0}, {"date": "2019-04-24", "close": 26.01, "volume": 1693.0}, {"date": "2019-04-25", "close": 25.92, "volume": 770.0}, {"date": "2019-04-26", "close": 25.995, "volume": 2490.0}, {"date": "2019-04-29", "close": 26.02, "volume": 530.0}, {"date": "2019-04-30", "close": 26.15, "volume": 261.0}, {"date": "2019-05-01", "close": 25.77, "volume": 912.0}, {"date": "2019-05-02", "close": 25.985, "volume": 15.0}, {"date": "2019-05-03", "close": 26.0589, "volume": 2881.0}, {"date": "2019-05-06", "close": 25.9869, "volume": 26126.0}, {"date": "2019-05-07", "close": 25.62, "volume": 320.0}, {"date": "2019-05-08", "close": 25.695, "volume": 550.0}, {"date": "2019-05-09", "close": 25.2501, "volume": 785.0}, {"date": "2019-05-10", "close": 25.3953, "volume": 68.0}, {"date": "2019-05-13", "close": 24.68, "volume": 32302.0}, {"date": "2019-05-14", "close": 25.0, "volume": 2000.0}, {"date": "2019-05-15", "close": 24.84, "volume": 1221.0}, {"date": "2019-05-16", "close": 24.595, "volume": 515.0}, {"date": "2019-05-17", "close": 24.3192, "volume": 2480.0}, {"date": "2019-05-20", "close": 24.57, "volume": 33219.0}, {"date": "2019-05-21", "close": 24.783, "volume": 1072.0}, {"date": "2019-05-22", "close": 24.7387, "volume": 5863.0}, {"date": "2019-05-23", "close": 24.4273, "volume": 2285.0}, {"date": "2019-05-24", "close": 24.6073, "volume": 695.0}, {"date": "2019-05-28", "close": 24.6, "volume": 636.0}, {"date": "2019-05-29", "close": 24.45, "volume": 1907.0}, {"date": "2019-05-30", "close": 24.8, "volume": 2360.0}, {"date": "2019-05-31", "close": 24.908, "volume": 1540.0}, {"date": "2019-06-03", "close": 25.225, "volume": 1206.0}, {"date": "2019-06-04", "close": 25.2906, "volume": 239.0}, {"date": "2019-06-05", "close": 25.0933, "volume": 835.0}, {"date": "2019-06-06", "close": 25.2491, "volume": 5280.0}, {"date": "2019-06-07", "close": 25.4022, "volume": 800.0}, {"date": "2019-06-10", "close": 25.505, "volume": 16384.0}, {"date": "2019-06-11", "close": 25.8286, "volume": 2322.0}, {"date": "2019-06-12", "close": 25.8692, "volume": 6351.0}, {"date": "2019-06-13", "close": 25.7, "volume": 1222.0}, {"date": "2019-06-14", "close": 25.58, "volume": 1103.0}, {"date": "2019-06-17", "close": 25.5, "volume": 1584.0}, {"date": "2019-06-18", "close": 26.0768, "volume": 2643.0}, {"date": "2019-06-19", "close": 26.2012, "volume": 1570.0}, {"date": "2019-06-20", "close": 26.5768, "volume": 2138.0}, {"date": "2019-06-21", "close": 26.505, "volume": 758.0}, {"date": "2019-06-24", "close": 26.5268, "volume": 3401.0}, {"date": "2019-06-25", "close": 26.23, "volume": 1127.0}, {"date": "2019-06-26", "close": 26.49, "volume": 4982.0}, {"date": "2019-06-27", "close": 26.6449, "volume": 1.0}, {"date": "2019-06-28", "close": 26.6338, "volume": 1032.0}, {"date": "2019-07-01", "close": 26.9302, "volume": 2629.0}, {"date": "2019-07-02", "close": 26.83, "volume": 716.0}, {"date": "2019-07-03", "close": 26.83, "volume": null}, {"date": "2019-07-05", "close": 26.484, "volume": 73.0}, {"date": "2019-07-08", "close": 26.4877, "volume": 848.0}, {"date": "2019-07-09", "close": 26.4572, "volume": 501.0}, {"date": "2019-07-10", "close": 26.6094, "volume": 1703.0}, {"date": "2019-07-11", "close": 26.7724, "volume": 18003.0}, {"date": "2019-07-12", "close": 26.9319, "volume": 3130.0}, {"date": "2019-07-15", "close": 26.825, "volume": 3898.0}, {"date": "2019-07-16", "close": 26.76, "volume": 2025.0}, {"date": "2019-07-17", "close": 26.6826, "volume": 101.0}, {"date": "2019-07-18", "close": 26.82, "volume": 11922.0}, {"date": "2019-07-19", "close": 26.6008, "volume": 102.0}, {"date": "2019-07-22", "close": 26.6503, "volume": 1770.0}, {"date": "2019-07-23", "close": 26.683, "volume": 1167.0}, {"date": "2019-07-24", "close": 26.45, "volume": 4056.0}, {"date": "2019-07-25", "close": 26.31, "volume": 607.0}, {"date": "2019-07-26", "close": 26.2465, "volume": 3177.0}, {"date": "2019-07-29", "close": 26.2837, "volume": 28.0}, {"date": "2019-07-30", "close": 26.1058, "volume": 393.0}, {"date": "2019-07-31", "close": 25.8206, "volume": 1331.0}, {"date": "2019-08-01", "close": 25.4673, "volume": 2846.0}, {"date": "2019-08-02", "close": 25.1893, "volume": 5.0}, {"date": "2019-08-05", "close": 24.48, "volume": 467.0}, {"date": "2019-08-06", "close": 24.8375, "volume": 4588.0}, {"date": "2019-08-07", "close": 24.8604, "volume": 225.0}, {"date": "2019-08-08", "close": 24.8604, "volume": null}, {"date": "2019-08-09", "close": 25.014, "volume": 2827.0}, {"date": "2019-08-12", "close": 24.695, "volume": 122.0}, {"date": "2019-08-13", "close": 24.9274, "volume": 447.0}, {"date": "2019-08-14", "close": 24.33, "volume": 836.0}, {"date": "2019-08-15", "close": 24.3293, "volume": 3672.0}, {"date": "2019-08-16", "close": 24.6013, "volume": 600.0}, {"date": "2019-08-19", "close": 24.5545, "volume": 5475.0}, {"date": "2019-08-20", "close": 24.637, "volume": 2923.0}, {"date": "2019-08-21", "close": 24.8296, "volume": 1445.0}, {"date": "2019-08-22", "close": 24.8296, "volume": null}, {"date": "2019-08-23", "close": 24.2182, "volume": 100.0}, {"date": "2019-08-26", "close": 24.2541, "volume": 7373.0}, {"date": "2019-08-27", "close": 24.2179, "volume": 2392.0}, {"date": "2019-08-28", "close": 24.355, "volume": 4115.0}, {"date": "2019-08-29", "close": 24.7323, "volume": 1568.0}, {"date": "2019-08-30", "close": 24.9313, "volume": 5740.0}, {"date": "2019-09-03", "close": 24.665, "volume": 3277.0}, {"date": "2019-09-04", "close": 25.1131, "volume": 5248.0}, {"date": "2019-09-05", "close": 25.38, "volume": 1640.0}, {"date": "2019-09-06", "close": 25.38, "volume": null}, {"date": "2019-09-09", "close": 25.56, "volume": 1000.0}, {"date": "2019-09-10", "close": 25.6313, "volume": 4135.0}, {"date": "2019-09-11", "close": 25.7741, "volume": 385.0}, {"date": "2019-09-12", "close": 25.9692, "volume": 88.0}, {"date": "2019-09-13", "close": 26.061, "volume": 410.0}, {"date": "2019-09-16", "close": 25.842, "volume": 4925.0}, {"date": "2019-09-17", "close": 25.8334, "volume": 1013.0}, {"date": "2019-09-18", "close": 25.754, "volume": 40.0}, {"date": "2019-09-19", "close": 25.6133, "volume": 537.0}, {"date": "2019-09-20", "close": 25.7811, "volume": 622.0}, {"date": "2019-09-23", "close": 25.8887, "volume": 232.0}, {"date": "2019-09-24", "close": 25.72, "volume": 2247.0}, {"date": "2019-09-25", "close": 25.7235, "volume": 3449.0}, {"date": "2019-09-26", "close": 25.8941, "volume": 296.0}, {"date": "2019-09-27", "close": 25.62, "volume": 51.0}, {"date": "2019-09-30", "close": 25.635, "volume": 42.0}, {"date": "2019-10-01", "close": 25.5176, "volume": 411.0}, {"date": "2019-10-02", "close": 25.185, "volume": 225.0}, {"date": "2019-10-03", "close": 25.467, "volume": 3873.0}, {"date": "2019-10-04", "close": 25.61, "volume": 173.0}, {"date": "2019-10-07", "close": 25.6, "volume": 759.0}, {"date": "2019-10-08", "close": 25.46, "volume": 4932.0}, {"date": "2019-10-09", "close": 25.6409, "volume": 22895.0}, {"date": "2019-10-10", "close": 25.7056, "volume": 8145.0}, {"date": "2019-10-11", "close": 26.1927, "volume": 2370.0}, {"date": "2019-10-14", "close": 26.0398, "volume": 4981.0}, {"date": "2019-10-15", "close": 26.14, "volume": 1502.0}, {"date": "2019-10-16", "close": 26.2624, "volume": 22068.0}, {"date": "2019-10-17", "close": 26.3643, "volume": 5665.0}, {"date": "2019-10-18", "close": 26.338, "volume": 556.0}, {"date": "2019-10-21", "close": 26.398, "volume": 3644.0}, {"date": "2019-10-22", "close": 26.6362, "volume": 1836.0}, {"date": "2019-10-23", "close": 26.8047, "volume": 4191.0}, {"date": "2019-10-24", "close": 26.7818, "volume": 4002.0}, {"date": "2019-10-25", "close": 27.032, "volume": 4240.0}, {"date": "2019-10-28", "close": 27.0597, "volume": 3056.0}, {"date": "2019-10-29", "close": 27.0197, "volume": 642.0}, {"date": "2019-10-30", "close": 27.0979, "volume": 9357.0}, {"date": "2019-10-31", "close": 26.905, "volume": 2722.0}, {"date": "2019-11-01", "close": 27.38, "volume": 4412.0}, {"date": "2019-11-04", "close": 27.5191, "volume": 5732.0}, {"date": "2019-11-05", "close": 27.7, "volume": 16441.0}, {"date": "2019-11-06", "close": 27.59, "volume": 3344.0}, {"date": "2019-11-07", "close": 27.6404, "volume": 1556.0}, {"date": "2019-11-08", "close": 27.67, "volume": 7130.0}, {"date": "2019-11-11", "close": 27.28, "volume": 13049.0}, {"date": "2019-11-12", "close": 27.175, "volume": 1021.0}, {"date": "2019-11-13", "close": 26.9731, "volume": 2537.0}, {"date": "2019-11-14", "close": 27.0, "volume": 10957.0}, {"date": "2019-11-15", "close": 27.3692, "volume": 2100.0}, {"date": "2019-11-18", "close": 27.1097, "volume": 3820.0}, {"date": "2019-11-19", "close": 27.0377, "volume": 462.0}, {"date": "2019-11-20", "close": 27.0152, "volume": 5340.0}, {"date": "2019-11-21", "close": 26.9024, "volume": 631.0}, {"date": "2019-11-22", "close": 27.0583, "volume": 4810.0}, {"date": "2019-11-25", "close": 27.18, "volume": 9811.0}, {"date": "2019-11-26", "close": 27.02, "volume": 5543.0}, {"date": "2019-11-27", "close": 27.0878, "volume": 6099.0}, {"date": "2019-11-29", "close": 26.6548, "volume": 2043.0}, {"date": "2019-12-02", "close": 26.6383, "volume": 556.0}, {"date": "2019-12-03", "close": 26.5165, "volume": 256.0}, {"date": "2019-12-04", "close": 26.805, "volume": 973.0}, {"date": "2019-12-05", "close": 26.91, "volume": 100.0}, {"date": "2019-12-06", "close": 27.09, "volume": 624.0}, {"date": "2019-12-09", "close": 27.15, "volume": 16308.0}, {"date": "2019-12-10", "close": 27.37, "volume": 7760.0}, {"date": "2019-12-11", "close": 27.3293, "volume": 2353.0}, {"date": "2019-12-12", "close": 27.8938, "volume": 1082.0}, {"date": "2019-12-13", "close": 27.99, "volume": 24440.0}, {"date": "2019-12-16", "close": 28.0981, "volume": 7385.0}, {"date": "2019-12-17", "close": 28.25, "volume": 5592.0}, {"date": "2019-12-18", "close": 28.5, "volume": 4323.0}, {"date": "2019-12-19", "close": 28.4679, "volume": 5482.0}, {"date": "2019-12-20", "close": 27.88, "volume": 10495.0}, {"date": "2019-12-23", "close": 27.8544, "volume": 5917.0}, {"date": "2019-12-24", "close": 27.7647, "volume": 1051.0}, {"date": "2019-12-26", "close": 27.945, "volume": 2951.0}, {"date": "2019-12-27", "close": 28.25, "volume": 5367.0}, {"date": "2019-12-30", "close": 27.975, "volume": 12184.0}, {"date": "2019-12-31", "close": 27.875, "volume": 5822.0}, {"date": "2020-01-02", "close": 28.18, "volume": 8913.0}, {"date": "2020-01-03", "close": 28.0, "volume": 8603.0}, {"date": "2020-01-06", "close": 27.78, "volume": 15253.0}, {"date": "2020-01-07", "close": 27.6889, "volume": 6282.0}, {"date": "2020-01-08", "close": 27.8047, "volume": 1299.0}, {"date": "2020-01-09", "close": 27.98, "volume": 3465.0}, {"date": "2020-01-10", "close": 28.06, "volume": 6664.0}, {"date": "2020-01-13", "close": 28.35, "volume": 3044.0}, {"date": "2020-01-14", "close": 28.2132, "volume": 5854.0}, {"date": "2020-01-15", "close": 28.08, "volume": 4208.0}, {"date": "2020-01-16", "close": 28.015, "volume": 3019.0}, {"date": "2020-01-17", "close": 28.21, "volume": 1134.0}, {"date": "2020-01-21", "close": 28.0, "volume": 8691.0}, {"date": "2020-01-22", "close": 27.975, "volume": 4308.0}, {"date": "2020-01-23", "close": 27.85, "volume": 7562.0}, {"date": "2020-01-24", "close": 27.6647, "volume": 4649.0}, {"date": "2020-01-27", "close": 26.93, "volume": 12232.0}, {"date": "2020-01-28", "close": 27.0991, "volume": 51546.0}, {"date": "2020-01-29", "close": 26.9635, "volume": 1561.0}, {"date": "2020-01-30", "close": 26.631, "volume": 6474.0}, {"date": "2020-01-31", "close": 26.0702, "volume": 58113.0}, {"date": "2020-02-03", "close": 26.297, "volume": 1890.0}, {"date": "2020-02-04", "close": 26.8589, "volume": 4440.0}, {"date": "2020-02-05", "close": 26.998, "volume": 8741.0}, {"date": "2020-02-06", "close": 27.02, "volume": 7752.0}, {"date": "2020-02-07", "close": 26.5477, "volume": 3794.0}, {"date": "2020-02-10", "close": 26.5948, "volume": 1816.0}, {"date": "2020-02-11", "close": 26.98, "volume": 13623.0}, {"date": "2020-02-12", "close": 27.1961, "volume": 3211.0}, {"date": "2020-02-13", "close": 26.95, "volume": 2930.0}, {"date": "2020-02-14", "close": 26.91, "volume": 4367.0}, {"date": "2020-02-18", "close": 26.6333, "volume": 1811.0}, {"date": "2020-02-19", "close": 26.86, "volume": 7171.0}, {"date": "2020-02-20", "close": 26.32, "volume": 5459.0}, {"date": "2020-02-21", "close": 26.24, "volume": 4957.0}, {"date": "2020-02-24", "close": 25.4, "volume": 12598.0}, {"date": "2020-02-25", "close": 24.9643, "volume": 15197.0}, {"date": "2020-02-26", "close": 24.9037, "volume": 15691.0}, {"date": "2020-02-27", "close": 24.3494, "volume": 4734.0}, {"date": "2020-02-28", "close": 24.19, "volume": 18539.0}, {"date": "2020-03-02", "close": 24.5878, "volume": 7715.0}, {"date": "2020-03-03", "close": 24.695, "volume": 23852.0}, {"date": "2020-03-04", "close": 25.03, "volume": 1103.0}, {"date": "2020-03-05", "close": 24.3031, "volume": 12733.0}, {"date": "2020-03-06", "close": 23.7927, "volume": 10551.0}, {"date": "2020-03-09", "close": 21.9806, "volume": 11283.0}, {"date": "2020-03-10", "close": 22.865, "volume": 11032.0}, {"date": "2020-03-11", "close": 21.8751, "volume": 42353.0}, {"date": "2020-03-12", "close": 19.5378, "volume": 9734.0}, {"date": "2020-03-13", "close": 20.23, "volume": 747.0}, {"date": "2020-03-16", "close": 18.8034, "volume": 2281.0}, {"date": "2020-03-17", "close": 19.185, "volume": 9328.0}, {"date": "2020-03-18", "close": 17.6305, "volume": 4147.0}, {"date": "2020-03-19", "close": 17.2177, "volume": 24622.0}, {"date": "2020-03-20", "close": 18.02, "volume": 28527.0}, {"date": "2020-03-23", "close": 16.925, "volume": 4124.0}, {"date": "2020-03-24", "close": 18.2854, "volume": 1436.0}, {"date": "2020-03-25", "close": 19.1066, "volume": 3588.0}, {"date": "2020-03-26", "close": 19.98, "volume": 6254.0}, {"date": "2020-03-27", "close": 19.1612, "volume": 1616.0}, {"date": "2020-03-30", "close": 18.87, "volume": 13889.0}, {"date": "2020-03-31", "close": 19.01, "volume": 6324.0}, {"date": "2020-04-01", "close": 18.5, "volume": 3412.0}, {"date": "2020-04-02", "close": 18.7969, "volume": 9015.0}, {"date": "2020-04-03", "close": 18.28, "volume": 16930.0}, {"date": "2020-04-06", "close": 19.18, "volume": 5001.0}, {"date": "2020-04-07", "close": 19.4843, "volume": 9214.0}, {"date": "2020-04-08", "close": 19.98, "volume": 4242.0}, {"date": "2020-04-09", "close": 20.036, "volume": 4230.0}, {"date": "2020-04-13", "close": 19.9808, "volume": 11242.0}, {"date": "2020-04-14", "close": 20.395, "volume": 6744.0}, {"date": "2020-04-15", "close": 19.9, "volume": 3804.0}, {"date": "2020-04-16", "close": 19.85, "volume": 5670.0}, {"date": "2020-04-17", "close": 20.34, "volume": 78558.0}, {"date": "2020-04-20", "close": 19.98, "volume": 3742.0}, {"date": "2020-04-21", "close": 19.44, "volume": 19761.0}, {"date": "2020-04-22", "close": 19.97, "volume": 2772.0}, {"date": "2020-04-23", "close": 19.99, "volume": 5361.0}, {"date": "2020-04-24", "close": 19.73, "volume": 3524.0}, {"date": "2020-04-27", "close": 20.25, "volume": 18523.0}, {"date": "2020-04-28", "close": 20.5013, "volume": 23151.0}, {"date": "2020-04-29", "close": 21.13, "volume": 22065.0}, {"date": "2020-04-30", "close": 20.7994, "volume": 14643.0}, {"date": "2020-05-01", "close": 20.1851, "volume": 6624.0}, {"date": "2020-05-04", "close": 20.44, "volume": 6564.0}, {"date": "2020-05-05", "close": 20.485, "volume": 6241.0}, {"date": "2020-05-06", "close": 20.365, "volume": 8443.0}, {"date": "2020-05-07", "close": 20.4055, "volume": 2153.0}, {"date": "2020-05-08", "close": 20.765, "volume": 6160.0}, {"date": "2020-05-11", "close": 20.5193, "volume": 10117.0}, {"date": "2020-05-12", "close": 20.5599, "volume": 18928.0}, {"date": "2020-05-13", "close": 20.1907, "volume": 14860.0}, {"date": "2020-05-14", "close": 20.3152, "volume": 2818.0}, {"date": "2020-05-15", "close": 20.0312, "volume": 1166.0}, {"date": "2020-05-18", "close": 20.86, "volume": 6097.0}, {"date": "2020-05-19", "close": 20.59, "volume": 4691.0}, {"date": "2020-05-20", "close": 20.8451, "volume": 3331.0}, {"date": "2020-05-21", "close": 20.8467, "volume": 5382.0}, {"date": "2020-05-22", "close": 20.5591, "volume": 2121.0}, {"date": "2020-05-26", "close": 21.0555, "volume": 4337.0}, {"date": "2020-05-27", "close": 21.3923, "volume": 2224.0}, {"date": "2020-05-28", "close": 21.2953, "volume": 2629.0}, {"date": "2020-05-29", "close": 21.64, "volume": 5556.0}, {"date": "2020-06-01", "close": 22.005, "volume": 14377.0}, {"date": "2020-06-02", "close": 22.515, "volume": 6094.0}, {"date": "2020-06-03", "close": 23.2139, "volume": 2085.0}, {"date": "2020-06-04", "close": 22.8891, "volume": 3482.0}, {"date": "2020-06-05", "close": 23.65, "volume": 2494.0}, {"date": "2020-06-08", "close": 23.8573, "volume": 18231.0}, {"date": "2020-06-09", "close": 23.5319, "volume": 1574.0}, {"date": "2020-06-10", "close": 23.6191, "volume": 17009.0}, {"date": "2020-06-11", "close": 22.0011, "volume": 26631.0}, {"date": "2020-06-12", "close": 22.5871, "volume": 5543.0}, {"date": "2020-06-15", "close": 22.2527, "volume": 12487.0}, {"date": "2020-06-16", "close": 22.51, "volume": 14674.0}, {"date": "2020-06-17", "close": 22.655, "volume": 4556.0}, {"date": "2020-06-18", "close": 22.449, "volume": 2558.0}, {"date": "2020-06-19", "close": 22.5249, "volume": 1769.0}, {"date": "2020-06-22", "close": 22.8827, "volume": 3002.0}, {"date": "2020-06-23", "close": 23.02, "volume": 2770.0}, {"date": "2020-06-24", "close": 22.6447, "volume": 3102.0}, {"date": "2020-06-25", "close": 22.8, "volume": 175.0}, {"date": "2020-06-26", "close": 22.4153, "volume": 2113.0}, {"date": "2020-06-29", "close": 22.7345, "volume": 3979.0}, {"date": "2020-06-30", "close": 22.6472, "volume": 2055.0}, {"date": "2020-07-01", "close": 22.9401, "volume": 4409.0}, {"date": "2020-07-02", "close": 23.3, "volume": 3587.0}, {"date": "2020-07-06", "close": 23.785, "volume": 2277.0}, {"date": "2020-07-07", "close": 23.5, "volume": 12750.0}, {"date": "2020-07-08", "close": 23.88, "volume": 4195.0}, {"date": "2020-07-09", "close": 23.8, "volume": 996.0}, {"date": "2020-07-10", "close": 23.69, "volume": 960.0}, {"date": "2020-07-13", "close": 23.4401, "volume": 2068.0}, {"date": "2020-07-14", "close": 23.71, "volume": 7973.0}, {"date": "2020-07-15", "close": 23.84, "volume": 12555.0}, {"date": "2020-07-16", "close": 23.74, "volume": 3858.0}, {"date": "2020-07-17", "close": 23.88, "volume": 724.0}, {"date": "2020-07-20", "close": 24.11, "volume": 5.0}, {"date": "2020-07-21", "close": 24.37, "volume": 1891.0}, {"date": "2020-07-22", "close": 24.43, "volume": 5.0}, {"date": "2020-07-23", "close": 24.03, "volume": 6752.0}, {"date": "2020-07-24", "close": 24.1752, "volume": 544.0}, {"date": "2020-07-27", "close": 24.75, "volume": 5482.0}, {"date": "2020-07-28", "close": 24.505, "volume": 218.0}, {"date": "2020-07-29", "close": 25.03, "volume": 8316.0}, {"date": "2020-07-30", "close": 24.66, "volume": 3856.0}, {"date": "2020-07-31", "close": 24.3918, "volume": 417.0}, {"date": "2020-08-03", "close": 24.13, "volume": 6368.0}, {"date": "2020-08-04", "close": 24.42, "volume": 19797.0}, {"date": "2020-08-05", "close": 24.92, "volume": 7220.0}, {"date": "2020-08-06", "close": 24.765, "volume": 3066.0}, {"date": "2020-08-07", "close": 24.2701, "volume": 1960.0}, {"date": "2020-08-10", "close": 24.4691, "volume": 1787.0}, {"date": "2020-08-11", "close": 24.71, "volume": 12059.0}, {"date": "2020-08-12", "close": 25.004, "volume": 1000.0}, {"date": "2020-08-13", "close": 24.76, "volume": 5279.0}, {"date": "2020-08-14", "close": 24.67, "volume": 2853.0}, {"date": "2020-08-17", "close": 24.74, "volume": 3721.0}, {"date": "2020-08-18", "close": 24.6807, "volume": 2669.0}, {"date": "2020-08-19", "close": 24.68, "volume": 647.0}, {"date": "2020-08-20", "close": 24.275, "volume": 9255.0}, {"date": "2020-08-21", "close": 24.1651, "volume": 81.0}, {"date": "2020-08-24", "close": 24.3079, "volume": 2304.0}, {"date": "2020-08-25", "close": 24.63, "volume": 1161.0}, {"date": "2020-08-26", "close": 24.785, "volume": 2550.0}, {"date": "2020-08-27", "close": 24.6833, "volume": 5527.0}, {"date": "2020-08-28", "close": 25.04, "volume": 1445.0}, {"date": "2020-08-31", "close": 24.455, "volume": 6197.0}, {"date": "2020-09-01", "close": 24.775, "volume": 3710.0}, {"date": "2020-09-02", "close": 24.6751, "volume": 3360.0}, {"date": "2020-09-03", "close": 24.69, "volume": 12633.0}, {"date": "2020-09-04", "close": 24.3, "volume": 9208.0}, {"date": "2020-09-08", "close": 24.2305, "volume": 7434.0}, {"date": "2020-09-09", "close": 24.64, "volume": 1212.0}, {"date": "2020-09-10", "close": 24.19, "volume": 40274.0}, {"date": "2020-09-11", "close": 24.43, "volume": 7107.0}, {"date": "2020-09-14", "close": 24.6999, "volume": 907.0}, {"date": "2020-09-15", "close": 25.1891, "volume": 1365.0}, {"date": "2020-09-16", "close": 25.07, "volume": 6555.0}, {"date": "2020-09-17", "close": 24.98, "volume": 2093.0}, {"date": "2020-09-18", "close": 24.7, "volume": 6512.0}, {"date": "2020-09-21", "close": 24.2036, "volume": 5016.0}, {"date": "2020-09-22", "close": 24.235, "volume": 1688.0}, {"date": "2020-09-23", "close": 24.01, "volume": 4021.0}, {"date": "2020-09-24", "close": 23.6687, "volume": 1821.0}, {"date": "2020-09-25", "close": 23.855, "volume": 2393.0}, {"date": "2020-09-28", "close": 23.855, "volume": 1513.0}, {"date": "2020-09-29", "close": 23.97, "volume": 2369.0}, {"date": "2020-09-30", "close": 24.0857, "volume": 41.0}, {"date": "2020-10-01", "close": 24.33, "volume": 584.0}, {"date": "2020-10-02", "close": 24.05, "volume": 2755.0}, {"date": "2020-10-05", "close": 24.5849, "volume": 1240.0}, {"date": "2020-10-06", "close": 24.34, "volume": 1032.0}, {"date": "2020-10-07", "close": 24.49, "volume": 1056.0}, {"date": "2020-10-08", "close": 24.952, "volume": 255.0}, {"date": "2020-10-09", "close": 25.25, "volume": 921.0}, {"date": "2020-10-12", "close": 25.26, "volume": 2760.0}, {"date": "2020-10-13", "close": 25.04, "volume": 1110.0}, {"date": "2020-10-14", "close": 25.05, "volume": 1175.0}, {"date": "2020-10-15", "close": 24.65, "volume": 2269.0}, {"date": "2020-10-16", "close": 24.57, "volume": 302.0}, {"date": "2020-10-19", "close": 24.67, "volume": 182.0}, {"date": "2020-10-20", "close": 25.07, "volume": 1034.0}, {"date": "2020-10-21", "close": 25.085, "volume": 721.0}, {"date": "2020-10-22", "close": 25.2, "volume": 5381.0}, {"date": "2020-10-23", "close": 25.391, "volume": 5303.0}, {"date": "2020-10-26", "close": 24.985, "volume": 6986.0}, {"date": "2020-10-27", "close": 25.04, "volume": 1971.0}, {"date": "2020-10-28", "close": 24.3657, "volume": 6501.0}, {"date": "2020-10-29", "close": 24.5197, "volume": 1003.0}, {"date": "2020-10-30", "close": 24.0652, "volume": 2988.0}, {"date": "2020-11-02", "close": 24.4519, "volume": 10704.0}, {"date": "2020-11-03", "close": 24.735, "volume": 22387.0}, {"date": "2020-11-04", "close": 25.15, "volume": 465.0}, {"date": "2020-11-05", "close": 25.77, "volume": 1501.0}, {"date": "2020-11-06", "close": 25.87, "volume": 934.0}, {"date": "2020-11-09", "close": 26.57, "volume": 3225.0}, {"date": "2020-11-10", "close": 26.48, "volume": 981.0}, {"date": "2020-11-11", "close": 26.75, "volume": 10743.0}, {"date": "2020-11-12", "close": 26.47, "volume": 1595.0}, {"date": "2020-11-13", "close": 26.91, "volume": 3348.0}, {"date": "2020-11-16", "close": 27.8061, "volume": 748.0}, {"date": "2020-11-17", "close": 27.73, "volume": 14731.0}, {"date": "2020-11-18", "close": 27.695, "volume": 8741.0}, {"date": "2020-11-19", "close": 27.75, "volume": 3841.0}, {"date": "2020-11-20", "close": 27.5242, "volume": 2394.0}, {"date": "2020-11-23", "close": 27.84, "volume": 2565.0}, {"date": "2020-11-24", "close": 28.3027, "volume": 3402.0}, {"date": "2020-11-25", "close": 28.15, "volume": 33072.0}, {"date": "2020-11-27", "close": 28.4, "volume": 13393.0}, {"date": "2020-11-30", "close": 27.875, "volume": 3236.0}, {"date": "2020-12-01", "close": 28.5, "volume": 2431.0}, {"date": "2020-12-02", "close": 28.7147, "volume": 7854.0}, {"date": "2020-12-03", "close": 29.06, "volume": 16025.0}, {"date": "2020-12-04", "close": 29.46, "volume": 19410.0}, {"date": "2020-12-07", "close": 29.6721, "volume": 9668.0}, {"date": "2020-12-08", "close": 29.675, "volume": 1563.0}, {"date": "2020-12-09", "close": 29.32, "volume": 1237.0}, {"date": "2020-12-10", "close": 29.86, "volume": 3510.0}, {"date": "2020-12-11", "close": 29.7886, "volume": 33.0}, {"date": "2020-12-14", "close": 29.7095, "volume": 6390.0}, {"date": "2020-12-15", "close": 30.0709, "volume": 6112.0}, {"date": "2020-12-16", "close": 30.01, "volume": 2147.0}, {"date": "2020-12-17", "close": 30.1729, "volume": 4784.0}, {"date": "2020-12-18", "close": 29.54, "volume": 6086.0}, {"date": "2020-12-21", "close": 29.09, "volume": 8652.0}, {"date": "2020-12-22", "close": 28.855, "volume": 3951.0}, {"date": "2020-12-23", "close": 29.2239, "volume": 4647.0}, {"date": "2020-12-24", "close": 29.3497, "volume": 599.0}, {"date": "2020-12-28", "close": 29.605, "volume": 14173.0}, {"date": "2020-12-29", "close": 29.9386, "volume": 7166.0}, {"date": "2020-12-30", "close": 30.165, "volume": 2394.0}, {"date": "2020-12-31", "close": 30.02, "volume": 3288.0}, {"date": "2021-01-04", "close": 30.495, "volume": 3705.0}, {"date": "2021-01-05", "close": 30.91, "volume": 6990.0}, {"date": "2021-01-06", "close": 30.89, "volume": 5021.0}, {"date": "2021-01-07", "close": 31.23, "volume": 5187.0}, {"date": "2021-01-08", "close": 31.8546, "volume": 3506.0}, {"date": "2021-01-11", "close": 31.95, "volume": 1388.0}, {"date": "2021-01-12", "close": 32.0, "volume": 2721.0}, {"date": "2021-01-13", "close": 31.965, "volume": 21929.0}, {"date": "2021-01-14", "close": 32.5, "volume": 10272.0}, {"date": "2021-01-15", "close": 31.8, "volume": 5328.0}, {"date": "2021-01-19", "close": 32.15, "volume": 12413.0}, {"date": "2021-01-20", "close": 32.295, "volume": 1363.0}, {"date": "2021-01-21", "close": 32.31, "volume": 5905.0}, {"date": "2021-01-22", "close": 31.935, "volume": 4294.0}, {"date": "2021-01-25", "close": 31.875, "volume": 5335.0}, {"date": "2021-01-26", "close": 31.56, "volume": 21509.0}, {"date": "2021-01-27", "close": 31.0, "volume": 5589.0}, {"date": "2021-01-28", "close": 31.16, "volume": 1578.0}, {"date": "2021-01-29", "close": 30.2125, "volume": 21306.0}, {"date": "2021-02-01", "close": 31.245, "volume": 8702.0}, {"date": "2021-02-02", "close": 31.8, "volume": 6615.0}, {"date": "2021-02-03", "close": 31.95, "volume": 1758.0}, {"date": "2021-02-04", "close": 31.84, "volume": 5188.0}, {"date": "2021-02-05", "close": 32.0558, "volume": 1765.0}, {"date": "2021-02-08", "close": 32.1244, "volume": 11619.0}, {"date": "2021-02-09", "close": 32.2895, "volume": 1550.0}, {"date": "2021-02-10", "close": 32.27, "volume": 1961.0}, {"date": "2021-02-11", "close": 32.55, "volume": 1531.0}, {"date": "2021-02-12", "close": 32.6252, "volume": 5875.0}, {"date": "2021-02-16", "close": 32.8, "volume": 16623.0}, {"date": "2021-02-17", "close": 32.9541, "volume": 3220.0}, {"date": "2021-02-18", "close": 32.446, "volume": 1586.0}, {"date": "2021-02-19", "close": 32.6, "volume": 5684.0}, {"date": "2021-02-22", "close": 32.0677, "volume": 4642.0}, {"date": "2021-02-23", "close": 32.3082, "volume": 3680.0}, {"date": "2021-02-24", "close": 32.4565, "volume": 2771.0}, {"date": "2021-02-25", "close": 31.6957, "volume": 5365.0}, {"date": "2021-02-26", "close": 31.36, "volume": 6313.0}, {"date": "2021-03-01", "close": 32.07, "volume": 4436.0}, {"date": "2021-03-02", "close": 32.06, "volume": 9728.0}, {"date": "2021-03-03", "close": 32.0595, "volume": 3278.0}, {"date": "2021-03-04", "close": 31.512, "volume": 12828.0}, {"date": "2021-03-05", "close": 31.935, "volume": 2008.0}, {"date": "2021-03-08", "close": 31.2832, "volume": 5621.0}, {"date": "2021-03-09", "close": 31.96, "volume": 2678.0}, {"date": "2021-03-10", "close": 31.92, "volume": 2518.0}, {"date": "2021-03-11", "close": 32.6899, "volume": 722.0}, {"date": "2021-03-12", "close": 32.18, "volume": 5462.0}, {"date": "2021-03-15", "close": 32.33, "volume": 4917.0}, {"date": "2021-03-16", "close": 32.351, "volume": 10354.0}, {"date": "2021-03-17", "close": 32.2949, "volume": 1121.0}, {"date": "2021-03-18", "close": 31.65, "volume": 2243.0}, {"date": "2021-03-19", "close": 31.903, "volume": 3429.0}, {"date": "2021-03-22", "close": 31.925, "volume": 2138.0}, {"date": "2021-03-23", "close": 31.4, "volume": 3892.0}, {"date": "2021-03-24", "close": 31.115, "volume": 6301.0}, {"date": "2021-03-25", "close": 31.2342, "volume": 4468.0}, {"date": "2021-03-26", "close": 31.6213, "volume": 559.0}, {"date": "2021-03-29", "close": 31.79, "volume": 6296.0}, {"date": "2021-03-30", "close": 31.8522, "volume": 1010.0}, {"date": "2021-03-31", "close": 31.82, "volume": 17143.0}, {"date": "2021-04-01", "close": 32.1728, "volume": 1466.0}, {"date": "2021-04-05", "close": 32.2747, "volume": 1896.0}, {"date": "2021-04-06", "close": 32.12, "volume": 6255.0}, {"date": "2021-04-07", "close": 31.9, "volume": 1517.0}, {"date": "2021-04-08", "close": 32.195, "volume": 6836.0}, {"date": "2021-04-09", "close": 31.915, "volume": 931.0}, {"date": "2021-04-12", "close": 31.39, "volume": 6298.0}, {"date": "2021-04-13", "close": 31.715, "volume": 1791.0}, {"date": "2021-04-14", "close": 31.9313, "volume": 311.0}, {"date": "2021-04-15", "close": 32.402, "volume": 1769.0}, {"date": "2021-04-16", "close": 32.4716, "volume": 11921.0}, {"date": "2021-04-19", "close": 32.2842, "volume": 2357.0}, {"date": "2021-04-20", "close": 32.0804, "volume": 1537.0}, {"date": "2021-04-21", "close": 32.1616, "volume": 2206.0}, {"date": "2021-04-22", "close": 31.994, "volume": 3978.0}, {"date": "2021-04-23", "close": 32.36, "volume": 5808.0}, {"date": "2021-04-26", "close": 32.5653, "volume": 664.0}, {"date": "2021-04-27", "close": 32.5259, "volume": 563.0}, {"date": "2021-04-28", "close": 32.7588, "volume": 757.0}, {"date": "2021-04-29", "close": 32.7123, "volume": 2296.0}, {"date": "2021-04-30", "close": 32.15, "volume": 4422.0}, {"date": "2021-05-03", "close": 32.1102, "volume": 2808.0}, {"date": "2021-05-04", "close": 31.6915, "volume": 757.0}, {"date": "2021-05-05", "close": 32.018, "volume": 144.0}, {"date": "2021-05-06", "close": 32.5449, "volume": 793.0}, {"date": "2021-05-07", "close": 33.0987, "volume": 11224.0}, {"date": "2021-05-10", "close": 32.8023, "volume": 16802.0}, {"date": "2021-05-11", "close": 32.46, "volume": 7409.0}, {"date": "2021-05-12", "close": 31.2332, "volume": 5589.0}, {"date": "2021-05-13", "close": 31.5266, "volume": 12352.0}, {"date": "2021-05-14", "close": 31.95, "volume": 6782.0}, {"date": "2021-05-17", "close": 31.5693, "volume": 868.0}, {"date": "2021-05-18", "close": 32.25, "volume": 2113.0}, {"date": "2021-05-19", "close": 31.8772, "volume": 1021.0}, {"date": "2021-05-20", "close": 32.0083, "volume": 356.0}, {"date": "2021-05-21", "close": 31.8844, "volume": 3846.0}, {"date": "2021-05-24", "close": 32.136, "volume": 380.0}, {"date": "2021-05-25", "close": 32.2939, "volume": 2058.0}, {"date": "2021-05-26", "close": 32.601, "volume": 1352.0}, {"date": "2021-05-27", "close": 32.605, "volume": 363.0}, {"date": "2021-05-28", "close": 33.0067, "volume": 808.0}, {"date": "2021-06-01", "close": 33.49, "volume": 1920.0}, {"date": "2021-06-02", "close": 33.7592, "volume": 3220.0}, {"date": "2021-06-03", "close": 33.5249, "volume": 774.0}, {"date": "2021-06-04", "close": 33.9, "volume": 3526.0}, {"date": "2021-06-07", "close": 33.86, "volume": 6121.0}, {"date": "2021-06-08", "close": 33.72, "volume": 1463.0}, {"date": "2021-06-09", "close": 33.4185, "volume": 5511.0}, {"date": "2021-06-10", "close": 33.89, "volume": 1742.0}, {"date": "2021-06-11", "close": 33.8049, "volume": 2192.0}, {"date": "2021-06-14", "close": 33.85, "volume": 2061.0}, {"date": "2021-06-15", "close": 33.7335, "volume": 2308.0}, {"date": "2021-06-16", "close": 33.4702, "volume": 7790.0}, {"date": "2021-06-17", "close": 33.3955, "volume": 1428.0}, {"date": "2021-06-18", "close": 33.0509, "volume": 2520.0}, {"date": "2021-06-21", "close": 33.18, "volume": 609.0}, {"date": "2021-06-22", "close": 33.1791, "volume": 2163.0}, {"date": "2021-06-23", "close": 33.2953, "volume": 2991.0}, {"date": "2021-06-24", "close": 33.565, "volume": 1086.0}, {"date": "2021-06-25", "close": 33.5844, "volume": 93.0}, {"date": "2021-06-28", "close": 33.4906, "volume": 4846.0}, {"date": "2021-06-29", "close": 33.4379, "volume": 1883.0}, {"date": "2021-06-30", "close": 33.452, "volume": 472.0}, {"date": "2021-07-01", "close": 33.1753, "volume": 2313.0}, {"date": "2021-07-02", "close": 33.3457, "volume": 961.0}, {"date": "2021-07-06", "close": 33.055, "volume": 3232.0}, {"date": "2021-07-07", "close": 33.065, "volume": 2037.0}, {"date": "2021-07-08", "close": 32.5958, "volume": 1630.0}, {"date": "2021-07-09", "close": 32.94, "volume": 5783.0}, {"date": "2021-07-12", "close": 33.19, "volume": 3276.0}, {"date": "2021-07-13", "close": 33.0701, "volume": 6939.0}, {"date": "2021-07-14", "close": 33.37, "volume": 15500.0}, {"date": "2021-07-15", "close": 33.4271, "volume": 48125.0}, {"date": "2021-07-16", "close": 33.0359, "volume": 7111.0}, {"date": "2021-07-19", "close": 32.25, "volume": 11426.0}, {"date": "2021-07-20", "close": 32.5664, "volume": 6325.0}, {"date": "2021-07-21", "close": 32.6921, "volume": 3259.0}, {"date": "2021-07-22", "close": 32.853, "volume": 8314.0}, {"date": "2021-07-23", "close": 32.7999, "volume": 9690.0}, {"date": "2021-07-26", "close": 32.7856, "volume": 27694.0}, {"date": "2021-07-27", "close": 32.561, "volume": 29279.0}, {"date": "2021-07-28", "close": 32.98, "volume": 31492.0}, {"date": "2021-07-29", "close": 33.1792, "volume": 1347.0}, {"date": "2021-07-30", "close": 32.6182, "volume": 8662.0}, {"date": "2021-08-02", "close": 32.8672, "volume": 20446.0}, {"date": "2021-08-03", "close": 33.4817, "volume": 37886.0}, {"date": "2021-08-04", "close": 33.4863, "volume": 8051.0}, {"date": "2021-08-05", "close": 33.5, "volume": 15115.0}, {"date": "2021-08-06", "close": 33.2207, "volume": 9365.0}, {"date": "2021-08-09", "close": 33.233, "volume": 888.0}, {"date": "2021-08-10", "close": 33.0409, "volume": 5307.0}, {"date": "2021-08-11", "close": 33.19, "volume": 5554.0}, {"date": "2021-08-12", "close": 32.9398, "volume": 9957.0}, {"date": "2021-08-13", "close": 32.81, "volume": 5310.0}, {"date": "2021-08-16", "close": 32.7467, "volume": 4976.0}, {"date": "2021-08-17", "close": 32.37, "volume": 15573.0}, {"date": "2021-08-18", "close": 32.2139, "volume": 10916.0}, {"date": "2021-08-19", "close": 31.6354, "volume": 10972.0}, {"date": "2021-08-20", "close": 31.7161, "volume": 15354.0}, {"date": "2021-08-23", "close": 32.15, "volume": 8800.0}, {"date": "2021-08-24", "close": 32.575, "volume": 1079.0}, {"date": "2021-08-25", "close": 32.8284, "volume": 31889.0}, {"date": "2021-08-26", "close": 32.64, "volume": 10506.0}, {"date": "2021-08-27", "close": 33.1691, "volume": 1115.0}, {"date": "2021-08-30", "close": 33.3, "volume": 5041.0}, {"date": "2021-08-31", "close": 33.78, "volume": 13573.0}, {"date": "2021-09-01", "close": 33.85, "volume": 3661.0}, {"date": "2021-09-02", "close": 33.65, "volume": 11510.0}, {"date": "2021-09-03", "close": 33.81, "volume": 5361.0}, {"date": "2021-09-07", "close": 33.7, "volume": 10423.0}, {"date": "2021-09-08", "close": 33.18, "volume": 23138.0}, {"date": "2021-09-09", "close": 33.15, "volume": 4845.0}, {"date": "2021-09-10", "close": 33.11, "volume": 6279.0}, {"date": "2021-09-13", "close": 33.31, "volume": 8953.0}, {"date": "2021-09-14", "close": 33.22, "volume": 3294.0}, {"date": "2021-09-15", "close": 33.43, "volume": 6893.0}, {"date": "2021-09-16", "close": 33.1, "volume": 19612.0}, {"date": "2021-09-17", "close": 32.9, "volume": 47763.0}, {"date": "2021-09-20", "close": 32.1286, "volume": 47530.0}, {"date": "2021-09-21", "close": 32.39, "volume": 12855.0}, {"date": "2021-09-22", "close": 32.6214, "volume": 2558.0}, {"date": "2021-09-23", "close": 33.02, "volume": 11552.0}, {"date": "2021-09-24", "close": 32.8, "volume": 7798.0}, {"date": "2021-09-27", "close": 32.8471, "volume": 10161.0}, {"date": "2021-09-28", "close": 32.2079, "volume": 27089.0}, {"date": "2021-09-29", "close": 32.1, "volume": 109535.0}, {"date": "2021-09-30", "close": 32.1637, "volume": 10876.0}, {"date": "2021-10-01", "close": 32.2825, "volume": 9641.0}, {"date": "2021-10-04", "close": 31.8793, "volume": 7388.0}, {"date": "2021-10-05", "close": 32.0502, "volume": 4829.0}, {"date": "2021-10-06", "close": 31.99, "volume": 24689.0}, {"date": "2021-10-07", "close": 32.2892, "volume": 4887.0}, {"date": "2021-10-08", "close": 32.2, "volume": 10405.0}, {"date": "2021-10-11", "close": 32.26, "volume": 9500.0}, {"date": "2021-10-12", "close": 31.99, "volume": 8717.0}, {"date": "2021-10-13", "close": 32.32, "volume": 13830.0}, {"date": "2021-10-14", "close": 32.6519, "volume": 1860.0}, {"date": "2021-10-15", "close": 32.97, "volume": 18494.0}, {"date": "2021-10-18", "close": 32.8722, "volume": 8733.0}, {"date": "2021-10-19", "close": 33.11, "volume": 10766.0}, {"date": "2021-10-20", "close": 33.11, "volume": 7800.0}, {"date": "2021-10-21", "close": 32.7163, "volume": 7997.0}, {"date": "2021-10-22", "close": 32.6376, "volume": 4210.0}, {"date": "2021-10-25", "close": 32.9967, "volume": 9785.0}, {"date": "2021-10-26", "close": 33.0643, "volume": 9615.0}, {"date": "2021-10-27", "close": 32.7755, "volume": 5501.0}, {"date": "2021-10-28", "close": 32.62, "volume": 20027.0}, {"date": "2021-10-29", "close": 32.2735, "volume": 5831.0}, {"date": "2021-11-01", "close": 32.35, "volume": 12015.0}, {"date": "2021-11-02", "close": 32.25, "volume": 36590.0}, {"date": "2021-11-03", "close": 32.43, "volume": 15184.0}, {"date": "2021-11-04", "close": 32.2909, "volume": 8344.0}, {"date": "2021-11-05", "close": 32.5616, "volume": 3935.0}, {"date": "2021-11-08", "close": 32.7552, "volume": 7946.0}, {"date": "2021-11-09", "close": 32.82, "volume": 2454.0}, {"date": "2021-11-10", "close": 32.4577, "volume": 2676.0}, {"date": "2021-11-11", "close": 32.6591, "volume": 35147.0}, {"date": "2021-11-12", "close": 32.7451, "volume": 17366.0}, {"date": "2021-11-15", "close": 32.7585, "volume": 8319.0}, {"date": "2021-11-16", "close": 32.55, "volume": 8459.0}, {"date": "2021-11-17", "close": 32.4452, "volume": 13311.0}, {"date": "2021-11-18", "close": 32.37, "volume": 12534.0}, {"date": "2021-11-19", "close": 32.2114, "volume": 5343.0}, {"date": "2021-11-22", "close": 31.9915, "volume": 62585.0}, {"date": "2021-11-23", "close": 32.04, "volume": 3127.0}, {"date": "2021-11-24", "close": 31.9261, "volume": 3275.0}, {"date": "2021-11-26", "close": 30.8097, "volume": 12386.0}, {"date": "2021-11-29", "close": 31.11, "volume": 23479.0}, {"date": "2021-11-30", "close": 31.025, "volume": 9262.0}, {"date": "2021-12-01", "close": 31.42, "volume": 10314.0}, {"date": "2021-12-02", "close": 31.9465, "volume": 29798.0}, {"date": "2021-12-03", "close": 31.62, "volume": 4013.0}, {"date": "2021-12-06", "close": 31.7174, "volume": 3414.0}, {"date": "2021-12-07", "close": 32.2186, "volume": 12879.0}, {"date": "2021-12-08", "close": 32.3644, "volume": 3775.0}, {"date": "2021-12-09", "close": 32.0877, "volume": 6039.0}, {"date": "2021-12-10", "close": 32.0715, "volume": 9055.0}, {"date": "2021-12-13", "close": 31.5997, "volume": 15149.0}, {"date": "2021-12-14", "close": 31.52, "volume": 5565.0}, {"date": "2021-12-15", "close": 31.787, "volume": 22222.0}, {"date": "2021-12-16", "close": 31.75, "volume": 11708.0}, {"date": "2021-12-17", "close": 31.795, "volume": 607.0}, {"date": "2021-12-20", "close": 30.705, "volume": 7058.0}, {"date": "2021-12-21", "close": 31.0809, "volume": 5287.0}, {"date": "2021-12-22", "close": 31.4254, "volume": 53205.0}, {"date": "2021-12-23", "close": 31.5289, "volume": 5130.0}, {"date": "2021-12-27", "close": 31.8677, "volume": 4106.0}, {"date": "2021-12-28", "close": 31.8326, "volume": 29966.0}, {"date": "2021-12-29", "close": 31.8003, "volume": 135303.0}, {"date": "2021-12-30", "close": 31.8553, "volume": 32311.0}, {"date": "2021-12-31", "close": 31.7573, "volume": 1635.0}, {"date": "2022-01-03", "close": 32.16, "volume": 14519.0}, {"date": "2022-01-04", "close": 32.1863, "volume": 23707.0}, {"date": "2022-01-05", "close": 31.7465, "volume": 5089.0}, {"date": "2022-01-06", "close": 31.7838, "volume": 332903.0}, {"date": "2022-01-07", "close": 32.03, "volume": 5614.0}, {"date": "2022-01-10", "close": 31.9214, "volume": 3613.0}, {"date": "2022-01-11", "close": 32.57, "volume": 6984.0}, {"date": "2022-01-12", "close": 33.0702, "volume": 76198.0}, {"date": "2022-01-13", "close": 33.15, "volume": 7035.0}, {"date": "2022-01-14", "close": 32.95, "volume": 11597.0}, {"date": "2022-01-18", "close": 32.09, "volume": 24494.0}, {"date": "2022-01-19", "close": 32.3167, "volume": 16778.0}, {"date": "2022-01-20", "close": 32.22, "volume": 52108.0}, {"date": "2022-01-21", "close": 31.75, "volume": 42515.0}, {"date": "2022-01-24", "close": 31.28, "volume": 33702.0}, {"date": "2022-01-25", "close": 31.34, "volume": 5954.0}, {"date": "2022-01-26", "close": 31.0666, "volume": 14432.0}, {"date": "2022-01-27", "close": 30.8656, "volume": 22254.0}, {"date": "2022-01-28", "close": 31.18, "volume": 10655.0}, {"date": "2022-01-31", "close": 32.01, "volume": 11840.0}, {"date": "2022-02-01", "close": 32.21, "volume": 20023.0}, {"date": "2022-02-02", "close": 32.31, "volume": 13305.0}, {"date": "2022-02-03", "close": 31.8947, "volume": 10057.0}, {"date": "2022-02-04", "close": 32.0032, "volume": 9492.0}, {"date": "2022-02-07", "close": 32.01, "volume": 23956.0}, {"date": "2022-02-08", "close": 32.3476, "volume": 67361.0}, {"date": "2022-02-09", "close": 32.7232, "volume": 66415.0}, {"date": "2022-02-10", "close": 32.58, "volume": 11782.0}, {"date": "2022-02-11", "close": 32.2164, "volume": 93211.0}, {"date": "2022-02-14", "close": 32.05, "volume": 21530.0}, {"date": "2022-02-15", "close": 32.5794, "volume": 130580.0}, {"date": "2022-02-16", "close": 32.81, "volume": 9982.0}, {"date": "2022-02-17", "close": 32.305, "volume": 10811.0}, {"date": "2022-02-18", "close": 32.24, "volume": 9633.0}, {"date": "2022-02-22", "close": 31.89, "volume": 25509.0}, {"date": "2022-02-23", "close": 31.56, "volume": 7137.0}, {"date": "2022-02-24", "close": 30.53, "volume": 30431.0}, {"date": "2022-02-25", "close": 31.23, "volume": 12740.0}, {"date": "2022-02-28", "close": 30.76, "volume": 18270.0}, {"date": "2022-03-01", "close": 30.22, "volume": 6105.0}, {"date": "2022-03-02", "close": 30.283, "volume": 30010.0}, {"date": "2022-03-03", "close": 30.24, "volume": 49616.0}, {"date": "2022-03-04", "close": 29.67, "volume": 32378.0}, {"date": "2022-03-07", "close": 28.43, "volume": 27030.0}, {"date": "2022-03-08", "close": 28.7672, "volume": 166405.0}, {"date": "2022-03-09", "close": 29.7387, "volume": 41921.0}, {"date": "2022-03-10", "close": 29.5, "volume": 49122.0}, {"date": "2022-03-11", "close": 29.1059, "volume": 37991.0}, {"date": "2022-03-14", "close": 28.93, "volume": 33141.0}, {"date": "2022-03-15", "close": 29.1, "volume": 32210.0}, {"date": "2022-03-16", "close": 30.08, "volume": 31948.0}, {"date": "2022-03-17", "close": 30.3929, "volume": 9020.0}, {"date": "2022-03-18", "close": 30.4909, "volume": 8334.0}, {"date": "2022-03-21", "close": 30.2675, "volume": 10720.0}, {"date": "2022-03-22", "close": 30.557, "volume": 61275.0}, {"date": "2022-03-23", "close": 30.2727, "volume": 14155.0}, {"date": "2022-03-24", "close": 30.56, "volume": 6068.0}, {"date": "2022-03-25", "close": 30.5065, "volume": 10096.0}, {"date": "2022-03-28", "close": 30.3988, "volume": 17952.0}, {"date": "2022-03-29", "close": 30.8908, "volume": 46370.0}, {"date": "2022-03-30", "close": 30.76, "volume": 21274.0}, {"date": "2022-03-31", "close": 30.59, "volume": 25494.0}, {"date": "2022-04-01", "close": 30.85, "volume": 17439.0}, {"date": "2022-04-04", "close": 31.26, "volume": 15962.0}, {"date": "2022-04-05", "close": 30.71, "volume": 5524.0}, {"date": "2022-04-06", "close": 30.36, "volume": 10885.0}, {"date": "2022-04-07", "close": 30.21, "volume": 7411.0}, {"date": "2022-04-08", "close": 30.17, "volume": 8909.0}, {"date": "2022-04-11", "close": 29.94, "volume": 66720.0}, {"date": "2022-04-12", "close": 29.7926, "volume": 63075.0}, {"date": "2022-04-13", "close": 30.08, "volume": 26824.0}, {"date": "2022-04-14", "close": 29.5963, "volume": 14714.0}, {"date": "2022-04-18", "close": 29.48, "volume": 16324.0}, {"date": "2022-04-19", "close": 29.3752, "volume": 14300.0}, {"date": "2022-04-20", "close": 29.6143, "volume": 9893.0}, {"date": "2022-04-21", "close": 29.1723, "volume": 8697.0}, {"date": "2022-04-22", "close": 28.7068, "volume": 15049.0}, {"date": "2022-04-25", "close": 28.67, "volume": 8685.0}, {"date": "2022-04-26", "close": 27.9667, "volume": 13446.0}, {"date": "2022-04-27", "close": 28.1105, "volume": 28374.0}, {"date": "2022-04-28", "close": 28.3764, "volume": 19697.0}, {"date": "2022-04-29", "close": 28.2369, "volume": 13125.0}, {"date": "2022-05-02", "close": 28.22, "volume": 14242.0}, {"date": "2022-05-03", "close": 28.3, "volume": 7326.0}, {"date": "2022-05-04", "close": 28.72, "volume": 52777.0}, {"date": "2022-05-05", "close": 27.84, "volume": 8383.0}, {"date": "2022-05-06", "close": 27.6224, "volume": 34900.0}, {"date": "2022-05-09", "close": 26.7765, "volume": 17309.0}, {"date": "2022-05-10", "close": 26.9124, "volume": 18806.0}, {"date": "2022-05-11", "close": 26.7601, "volume": 39140.0}, {"date": "2022-05-12", "close": 26.83, "volume": 261708.0}, {"date": "2022-05-13", "close": 27.2169, "volume": 18881.0}, {"date": "2022-05-16", "close": 27.17, "volume": 22344.0}, {"date": "2022-05-17", "close": 27.8047, "volume": 34164.0}, {"date": "2022-05-18", "close": 27.1426, "volume": 32196.0}, {"date": "2022-05-19", "close": 27.56, "volume": 21201.0}, {"date": "2022-05-20", "close": 27.7108, "volume": 29491.0}, {"date": "2022-05-23", "close": 28.12, "volume": 137483.0}, {"date": "2022-05-24", "close": 27.788, "volume": 24611.0}, {"date": "2022-05-25", "close": 27.89, "volume": 10338.0}, {"date": "2022-05-26", "close": 28.25, "volume": 20672.0}, {"date": "2022-05-27", "close": 28.65, "volume": 9137.0}, {"date": "2022-05-31", "close": 28.769, "volume": 10153.0}, {"date": "2022-06-01", "close": 28.57, "volume": 16388.0}, {"date": "2022-06-02", "close": 28.95, "volume": 46037.0}, {"date": "2022-06-03", "close": 28.47, "volume": 28458.0}, {"date": "2022-06-06", "close": 28.45, "volume": 39436.0}, {"date": "2022-06-07", "close": 28.36, "volume": 21613.0}, {"date": "2022-06-08", "close": 28.13, "volume": 5500.0}, {"date": "2022-06-09", "close": 27.55, "volume": 13525.0}, {"date": "2022-06-10", "close": 27.09, "volume": 6202.0}, {"date": "2022-06-13", "close": 26.21, "volume": 14842.0}, {"date": "2022-06-14", "close": 26.34, "volume": 38384.0}, {"date": "2022-06-15", "close": 26.65, "volume": 8614.0}, {"date": "2022-06-16", "close": 25.88, "volume": 14743.0}, {"date": "2022-06-17", "close": 25.81, "volume": 8896.0}, {"date": "2022-06-21", "close": 26.06, "volume": 34139.0}, {"date": "2022-06-22", "close": 25.6, "volume": 31920.0}, {"date": "2022-06-23", "close": 25.41, "volume": 49301.0}, {"date": "2022-06-24", "close": 25.89, "volume": 75170.0}, {"date": "2022-06-27", "close": 25.93, "volume": 78728.0}, {"date": "2022-06-28", "close": 25.69, "volume": 36867.0}, {"date": "2022-06-29", "close": 25.7, "volume": 29528.0}, {"date": "2022-06-30", "close": 25.3, "volume": 17948.0}, {"date": "2022-07-01", "close": 24.97, "volume": 30696.0}, {"date": "2022-07-05", "close": 24.81, "volume": 12126.0}, {"date": "2022-07-06", "close": 24.63, "volume": 6957.0}, {"date": "2022-07-07", "close": 25.17, "volume": 28501.0}, {"date": "2022-07-08", "close": 25.34, "volume": 4868.0}, {"date": "2022-07-11", "close": 24.74, "volume": 7002.0}, {"date": "2022-07-12", "close": 24.72, "volume": 24620.0}, {"date": "2022-07-13", "close": 24.76, "volume": 10423.0}, {"date": "2022-07-14", "close": 24.5, "volume": 17992.0}, {"date": "2022-07-15", "close": 24.8413, "volume": 4228.0}, {"date": "2022-07-18", "close": 24.97, "volume": 13629.0}, {"date": "2022-07-19", "close": 25.37, "volume": 27793.0}, {"date": "2022-07-20", "close": 25.25, "volume": 83399.0}, {"date": "2022-07-21", "close": 25.6, "volume": 43103.0}, {"date": "2022-07-22", "close": 25.4, "volume": 23433.0}, {"date": "2022-07-25", "close": 25.65, "volume": 10275.0}, {"date": "2022-07-26", "close": 25.42, "volume": 88012.0}, {"date": "2022-07-27", "close": 25.96, "volume": 7552.0}, {"date": "2022-07-28", "close": 26.21, "volume": 62335.0}, {"date": "2022-07-29", "close": 26.27, "volume": 55116.0}, {"date": "2022-08-01", "close": 26.1023, "volume": 55449.0}, {"date": "2022-08-02", "close": 25.87, "volume": 19879.0}, {"date": "2022-08-03", "close": 26.2, "volume": 12069.0}, {"date": "2022-08-04", "close": 26.32, "volume": 21074.0}, {"date": "2022-08-05", "close": 26.5, "volume": 11066.0}, {"date": "2022-08-08", "close": 26.61, "volume": 14715.0}, {"date": "2022-08-09", "close": 26.66, "volume": 9851.0}, {"date": "2022-08-10", "close": 27.17, "volume": 12016.0}, {"date": "2022-08-11", "close": 27.2, "volume": 27999.0}, {"date": "2022-08-12", "close": 27.59, "volume": 6239.0}, {"date": "2022-08-15", "close": 27.47, "volume": 15294.0}, {"date": "2022-08-16", "close": 27.49, "volume": 25438.0}, {"date": "2022-08-17", "close": 27.35, "volume": 55889.0}, {"date": "2022-08-18", "close": 27.2, "volume": 19838.0}, {"date": "2022-08-19", "close": 26.77, "volume": 18724.0}, {"date": "2022-08-22", "close": 26.4, "volume": 7099.0}, {"date": "2022-08-23", "close": 26.66, "volume": 12491.0}, {"date": "2022-08-24", "close": 26.71, "volume": 12517.0}, {"date": "2022-08-25", "close": 26.97, "volume": 14109.0}, {"date": "2022-08-26", "close": 26.5, "volume": 35014.0}, {"date": "2022-08-29", "close": 26.32, "volume": 24877.0}, {"date": "2022-08-30", "close": 26.17, "volume": 33940.0}, {"date": "2022-08-31", "close": 26.14, "volume": 14437.0}, {"date": "2022-09-01", "close": 25.9, "volume": 9169.0}, {"date": "2022-09-02", "close": 25.77, "volume": 21706.0}, {"date": "2022-09-06", "close": 25.59, "volume": 13457.0}, {"date": "2022-09-07", "close": 25.76, "volume": 13985.0}, {"date": "2022-09-08", "close": 25.78, "volume": 19804.0}, {"date": "2022-09-09", "close": 26.26, "volume": 17492.0}, {"date": "2022-09-12", "close": 26.5, "volume": 22015.0}, {"date": "2022-09-13", "close": 25.73, "volume": 29993.0}, {"date": "2022-09-14", "close": 26.04, "volume": 40865.0}, {"date": "2022-09-15", "close": 25.63, "volume": 16578.0}, {"date": "2022-09-16", "close": 25.45, "volume": 15044.0}, {"date": "2022-09-19", "close": 25.66, "volume": 17613.0}, {"date": "2022-09-20", "close": 25.51, "volume": 35414.0}, {"date": "2022-09-21", "close": 25.27, "volume": 10753.0}, {"date": "2022-09-22", "close": 25.07, "volume": 28526.0}, {"date": "2022-09-23", "close": 24.34, "volume": 43219.0}, {"date": "2022-09-26", "close": 23.95, "volume": 16782.0}, {"date": "2022-09-27", "close": 23.91, "volume": 46151.0}, {"date": "2022-09-28", "close": 24.06, "volume": 172050.0}, {"date": "2022-09-29", "close": 23.523, "volume": 6561.0}, {"date": "2022-09-30", "close": 23.4498, "volume": 37866.0}, {"date": "2022-10-03", "close": 23.99, "volume": 62190.0}, {"date": "2022-10-04", "close": 24.76, "volume": 44020.0}, {"date": "2022-10-05", "close": 24.6554, "volume": 197761.0}, {"date": "2022-10-06", "close": 24.5977, "volume": 7644.0}, {"date": "2022-10-07", "close": 24.12, "volume": 27467.0}, {"date": "2022-10-10", "close": 24.0184, "volume": 92353.0}, {"date": "2022-10-11", "close": 23.62, "volume": 85437.0}, {"date": "2022-10-12", "close": 23.6817, "volume": 50174.0}, {"date": "2022-10-13", "close": 23.92, "volume": 48767.0}, {"date": "2022-10-14", "close": 23.38, "volume": 93361.0}, {"date": "2022-10-17", "close": 24.02, "volume": 76375.0}, {"date": "2022-10-18", "close": 24.046, "volume": 151104.0}, {"date": "2022-10-19", "close": 23.84, "volume": 86487.0}, {"date": "2022-10-20", "close": 24.0, "volume": 168968.0}, {"date": "2022-10-21", "close": 24.4401, "volume": 82971.0}, {"date": "2022-10-24", "close": 24.03, "volume": 23854.0}, {"date": "2022-10-25", "close": 24.1633, "volume": 57786.0}, {"date": "2022-10-26", "close": 24.3036, "volume": 50973.0}, {"date": "2022-10-27", "close": 24.3623, "volume": 45547.0}, {"date": "2022-10-28", "close": 24.45, "volume": 54143.0}, {"date": "2022-10-31", "close": 24.547, "volume": 368981.0}, {"date": "2022-11-01", "close": 24.77, "volume": 73810.0}, {"date": "2022-11-02", "close": 24.41, "volume": 59255.0}, {"date": "2022-11-03", "close": 24.51, "volume": 147645.0}, {"date": "2022-11-04", "close": 25.32, "volume": 49706.0}, {"date": "2022-11-07", "close": 25.3, "volume": 240760.0}, {"date": "2022-11-08", "close": 25.61, "volume": 126623.0}, {"date": "2022-11-09", "close": 25.42, "volume": 94323.0}, {"date": "2022-11-10", "close": 26.14, "volume": 93877.0}, {"date": "2022-11-11", "close": 26.61, "volume": 106154.0}, {"date": "2022-11-14", "close": 26.49, "volume": 116982.0}, {"date": "2022-11-15", "close": 26.88, "volume": 40781.0}, {"date": "2022-11-16", "close": 26.35, "volume": 69735.0}, {"date": "2022-11-17", "close": 26.22, "volume": 51688.0}, {"date": "2022-11-18", "close": 26.3005, "volume": 62526.0}, {"date": "2022-11-21", "close": 26.03, "volume": 148601.0}, {"date": "2022-11-22", "close": 26.26, "volume": 99308.0}, {"date": "2022-11-23", "close": 26.5, "volume": 61465.0}, {"date": "2022-11-25", "close": 26.4821, "volume": 30399.0}, {"date": "2022-11-28", "close": 26.34, "volume": 134515.0}, {"date": "2022-11-29", "close": 26.72, "volume": 86167.0}, {"date": "2022-11-30", "close": 27.54, "volume": 141634.0}, {"date": "2022-12-01", "close": 27.37, "volume": 65208.0}, {"date": "2022-12-02", "close": 27.34, "volume": 148995.0}, {"date": "2022-12-05", "close": 26.87, "volume": 339437.0}, {"date": "2022-12-06", "close": 26.63, "volume": 78064.0}, {"date": "2022-12-07", "close": 26.62, "volume": 104682.0}, {"date": "2022-12-08", "close": 26.66, "volume": 107624.0}, {"date": "2022-12-09", "close": 26.53, "volume": 105084.0}, {"date": "2022-12-12", "close": 26.56, "volume": 109355.0}, {"date": "2022-12-13", "close": 26.58, "volume": 73290.0}, {"date": "2022-12-14", "close": 26.58, "volume": 56853.0}, {"date": "2022-12-15", "close": 25.91, "volume": 109880.0}, {"date": "2022-12-16", "close": 26.01, "volume": 135743.0}, {"date": "2022-12-19", "close": 25.51, "volume": 138310.0}, {"date": "2022-12-20", "close": 25.7, "volume": 156994.0}, {"date": "2022-12-21", "close": 25.81, "volume": 126102.0}, {"date": "2022-12-22", "close": 25.58, "volume": 207039.0}, {"date": "2022-12-23", "close": 25.69, "volume": 124373.0}, {"date": "2022-12-27", "close": 25.74, "volume": 192738.0}, {"date": "2022-12-28", "close": 25.47, "volume": 263311.0}, {"date": "2022-12-29", "close": 25.79, "volume": 134194.0}, {"date": "2022-12-30", "close": 25.55, "volume": 177631.0}, {"date": "2023-01-03", "close": 25.43, "volume": 86620.0}, {"date": "2023-01-04", "close": 25.88, "volume": 39156.0}, {"date": "2023-01-05", "close": 25.71, "volume": 63744.0}, {"date": "2023-01-06", "close": 26.43, "volume": 85433.0}, {"date": "2023-01-09", "close": 26.69, "volume": 131750.0}, {"date": "2023-01-10", "close": 26.92, "volume": 14207.0}, {"date": "2023-01-11", "close": 26.95, "volume": 154724.0}, {"date": "2023-01-12", "close": 27.26, "volume": 46165.0}, {"date": "2023-01-13", "close": 27.3, "volume": 77035.0}, {"date": "2023-01-17", "close": 27.245, "volume": 128377.0}, {"date": "2023-01-18", "close": 27.12, "volume": 38678.0}, {"date": "2023-01-19", "close": 27.2, "volume": 63758.0}, {"date": "2023-01-20", "close": 27.57, "volume": 53095.0}, {"date": "2023-01-23", "close": 27.67, "volume": 171223.0}, {"date": "2023-01-24", "close": 27.74, "volume": 57409.0}, {"date": "2023-01-25", "close": 27.697, "volume": 46275.0}, {"date": "2023-01-26", "close": 27.97, "volume": 25320.0}, {"date": "2023-01-27", "close": 27.75, "volume": 38560.0}, {"date": "2023-01-30", "close": 27.54, "volume": 97759.0}, {"date": "2023-01-31", "close": 27.48, "volume": 41220.0}, {"date": "2023-02-01", "close": 27.71, "volume": 24076.0}, {"date": "2023-02-02", "close": 27.82, "volume": 34138.0}, {"date": "2023-02-03", "close": 27.37, "volume": 81917.0}, {"date": "2023-02-06", "close": 27.03, "volume": 95337.0}, {"date": "2023-02-07", "close": 27.17, "volume": 47887.0}, {"date": "2023-02-08", "close": 27.41, "volume": 150413.0}, {"date": "2023-02-09", "close": 27.29, "volume": 85425.0}, {"date": "2023-02-10", "close": 27.25, "volume": 59764.0}, {"date": "2023-02-13", "close": 27.38, "volume": 47848.0}, {"date": "2023-02-14", "close": 27.39, "volume": 34791.0}, {"date": "2023-02-15", "close": 27.12, "volume": 121606.0}, {"date": "2023-02-16", "close": 27.18, "volume": 56774.0}, {"date": "2023-02-17", "close": 27.0, "volume": 53386.0}, {"date": "2023-02-21", "close": 26.63, "volume": 56798.0}, {"date": "2023-02-22", "close": 26.45, "volume": 189794.0}, {"date": "2023-02-23", "close": 26.89, "volume": 92782.0}, {"date": "2023-02-24", "close": 26.26, "volume": 130170.0}, {"date": "2023-02-27", "close": 26.36, "volume": 39719.0}, {"date": "2023-02-28", "close": 26.22, "volume": 65357.0}, {"date": "2023-03-01", "close": 26.61, "volume": 32341.0}, {"date": "2023-03-02", "close": 26.5, "volume": 67707.0}, {"date": "2023-03-03", "close": 26.85, "volume": 43953.0}, {"date": "2023-03-06", "close": 26.9, "volume": 130696.0}, {"date": "2023-03-07", "close": 26.5, "volume": 23935.0}, {"date": "2023-03-08", "close": 26.79, "volume": 35424.0}, {"date": "2023-03-09", "close": 26.25, "volume": 22476.0}, {"date": "2023-03-10", "close": 26.06, "volume": 31222.0}, {"date": "2023-03-13", "close": 26.07, "volume": 25078.0}, {"date": "2023-03-14", "close": 26.118, "volume": 18845.0}, {"date": "2023-03-15", "close": 25.6176, "volume": 15426.0}, {"date": "2023-03-16", "close": 26.07, "volume": 38813.0}, {"date": "2023-03-17", "close": 25.91, "volume": 11838.0}, {"date": "2023-03-20", "close": 26.05, "volume": 30172.0}, {"date": "2023-03-21", "close": 26.27, "volume": 28823.0}, {"date": "2023-03-22", "close": 26.41, "volume": 23034.0}, {"date": "2023-03-23", "close": 26.55, "volume": 39495.0}, {"date": "2023-03-24", "close": 26.52, "volume": 18951.0}, {"date": "2023-03-27", "close": 26.48, "volume": 30336.0}, {"date": "2023-03-28", "close": 26.58, "volume": 28532.0}, {"date": "2023-03-29", "close": 26.84, "volume": 49481.0}, {"date": "2023-03-30", "close": 27.05, "volume": 9508.0}, {"date": "2023-03-31", "close": 27.05, "volume": 13872.0}, {"date": "2023-04-03", "close": 27.14, "volume": 21909.0}, {"date": "2023-04-04", "close": 27.04, "volume": 20154.0}, {"date": "2023-04-05", "close": 26.99, "volume": 25762.0}, {"date": "2023-04-06", "close": 26.97, "volume": 11316.0}, {"date": "2023-04-10", "close": 27.07, "volume": 31781.0}, {"date": "2023-04-11", "close": 27.39, "volume": 38732.0}, {"date": "2023-04-12", "close": 27.32, "volume": 33489.0}, {"date": "2023-04-13", "close": 27.71, "volume": 40575.0}, {"date": "2023-04-14", "close": 27.5, "volume": 56411.0}, {"date": "2023-04-17", "close": 27.39, "volume": 40818.0}, {"date": "2023-04-18", "close": 27.35, "volume": 19819.0}, {"date": "2023-04-19", "close": 27.04, "volume": 27799.0}, {"date": "2023-04-20", "close": 27.11, "volume": 19140.0}, {"date": "2023-04-21", "close": 26.96, "volume": 31700.0}, {"date": "2023-04-24", "close": 26.99, "volume": 40277.0}, {"date": "2023-04-25", "close": 26.54, "volume": 14880.0}, {"date": "2023-04-26", "close": 26.67, "volume": 20942.0}, {"date": "2023-04-27", "close": 27.03, "volume": 31858.0}, {"date": "2023-04-28", "close": 27.18, "volume": 44669.0}, {"date": "2023-05-01", "close": 27.12, "volume": 22901.0}, {"date": "2023-05-02", "close": 26.93, "volume": 101716.0}, {"date": "2023-05-03", "close": 27.08, "volume": 59869.0}, {"date": "2023-05-04", "close": 27.02, "volume": 41609.0}, {"date": "2023-05-05", "close": 27.33, "volume": 39841.0}, {"date": "2023-05-08", "close": 27.39, "volume": 22600.0}, {"date": "2023-05-09", "close": 27.32, "volume": 21269.0}, {"date": "2023-05-10", "close": 27.31, "volume": 38832.0}, {"date": "2023-05-11", "close": 27.02, "volume": 25206.0}, {"date": "2023-05-12", "close": 27.02, "volume": 66109.0}, {"date": "2023-05-15", "close": 27.23, "volume": 32315.0}, {"date": "2023-05-16", "close": 27.03, "volume": 26390.0}, {"date": "2023-05-17", "close": 27.46, "volume": 28424.0}, {"date": "2023-05-18", "close": 27.4, "volume": 19854.0}, {"date": "2023-05-19", "close": 27.5, "volume": 31607.0}, {"date": "2023-05-22", "close": 27.57, "volume": 34404.0}, {"date": "2023-05-23", "close": 27.35, "volume": 108230.0}, {"date": "2023-05-24", "close": 27.31, "volume": 35876.0}, {"date": "2023-05-25", "close": 27.52, "volume": 61336.0}, {"date": "2023-05-26", "close": 27.98, "volume": 41437.0}, {"date": "2023-05-30", "close": 27.87, "volume": 46394.0}, {"date": "2023-05-31", "close": 27.59, "volume": 83056.0}, {"date": "2023-06-01", "close": 27.93, "volume": 27094.0}, {"date": "2023-06-02", "close": 28.28, "volume": 51497.0}, {"date": "2023-06-05", "close": 28.16, "volume": 42884.0}, {"date": "2023-06-06", "close": 28.34, "volume": 39205.0}, {"date": "2023-06-07", "close": 28.28, "volume": 63239.0}, {"date": "2023-06-08", "close": 28.48, "volume": 180648.0}, {"date": "2023-06-09", "close": 28.67, "volume": 117879.0}, {"date": "2023-06-12", "close": 28.85, "volume": 53837.0}, {"date": "2023-06-13", "close": 29.04, "volume": 39219.0}, {"date": "2023-06-14", "close": 29.17, "volume": 38507.0}, {"date": "2023-06-15", "close": 29.34, "volume": 121641.0}, {"date": "2023-06-16", "close": 29.13, "volume": 152548.0}, {"date": "2023-06-20", "close": 28.8, "volume": 37054.0}, {"date": "2023-06-21", "close": 28.74, "volume": 81274.0}, {"date": "2023-06-22", "close": 28.67, "volume": 75763.0}, {"date": "2023-06-23", "close": 28.39, "volume": 263721.0}, {"date": "2023-06-26", "close": 28.43, "volume": 92105.0}, {"date": "2023-06-27", "close": 28.54, "volume": 42365.0}, {"date": "2023-06-28", "close": 28.39, "volume": 35411.0}, {"date": "2023-06-29", "close": 28.37, "volume": 53980.0}, {"date": "2023-06-30", "close": 28.6, "volume": 34211.0}, {"date": "2023-07-03", "close": 28.827, "volume": 29003.0}, {"date": "2023-07-05", "close": 28.65, "volume": 37103.0}, {"date": "2023-07-06", "close": 28.12, "volume": 264663.0}, {"date": "2023-07-07", "close": 28.37, "volume": 97883.0}, {"date": "2023-07-10", "close": 28.34, "volume": 484241.0}, {"date": "2023-07-11", "close": 28.7, "volume": 212401.0}, {"date": "2023-07-12", "close": 29.09, "volume": 123634.0}, {"date": "2023-07-13", "close": 29.39, "volume": 110549.0}, {"date": "2023-07-14", "close": 29.3, "volume": 82016.0}, {"date": "2023-07-17", "close": 29.55, "volume": 68130.0}, {"date": "2023-07-18", "close": 29.56, "volume": 52831.0}, {"date": "2023-07-19", "close": 29.35, "volume": 54556.0}, {"date": "2023-07-20", "close": 29.18, "volume": 115460.0}, {"date": "2023-07-21", "close": 29.13, "volume": 77621.0}, {"date": "2023-07-24", "close": 29.46, "volume": 97576.0}, {"date": "2023-07-25", "close": 29.63, "volume": 261466.0}, {"date": "2023-07-26", "close": 29.75, "volume": 170926.0}, {"date": "2023-07-27", "close": 29.3, "volume": 296874.0}, {"date": "2023-07-28", "close": 29.72, "volume": 128147.0}, {"date": "2023-07-31", "close": 29.66, "volume": 165967.0}, {"date": "2023-08-01", "close": 29.35, "volume": 72336.0}, {"date": "2023-08-02", "close": 28.74, "volume": 201228.0}, {"date": "2023-08-03", "close": 28.69, "volume": 87927.0}, {"date": "2023-08-04", "close": 28.75, "volume": 52361.0}, {"date": "2023-08-07", "close": 28.81, "volume": 199575.0}, {"date": "2023-08-08", "close": 28.53, "volume": 215266.0}, {"date": "2023-08-09", "close": 28.58, "volume": 123723.0}, {"date": "2023-08-10", "close": 28.61, "volume": 105823.0}, {"date": "2023-08-11", "close": 28.42, "volume": 102406.0}, {"date": "2023-08-14", "close": 28.26, "volume": 209223.0}, {"date": "2023-08-15", "close": 28.01, "volume": 130425.0}, {"date": "2023-08-16", "close": 27.86, "volume": 136742.0}, {"date": "2023-08-17", "close": 27.83, "volume": 366971.0}, {"date": "2023-08-18", "close": 27.92, "volume": 126822.0}, {"date": "2023-08-21", "close": 28.01, "volume": 81949.0}, {"date": "2023-08-22", "close": 27.99, "volume": 179411.0}, {"date": "2023-08-23", "close": 28.35, "volume": 52552.0}, {"date": "2023-08-24", "close": 28.26, "volume": 67423.0}, {"date": "2023-08-25", "close": 28.3, "volume": 44500.0}, {"date": "2023-08-28", "close": 28.41, "volume": 739841.0}, {"date": "2023-08-29", "close": 28.65, "volume": 383480.0}, {"date": "2023-08-30", "close": 28.6, "volume": 116485.0}, {"date": "2023-08-31", "close": 28.23, "volume": 178750.0}, {"date": "2023-09-01", "close": 28.46, "volume": 188954.0}, {"date": "2023-09-05", "close": 28.3, "volume": 581791.0}, {"date": "2023-09-06", "close": 27.99, "volume": 815267.0}, {"date": "2023-09-07", "close": 27.87, "volume": 698890.0}, {"date": "2023-09-08", "close": 27.93, "volume": 77425.0}, {"date": "2023-09-11", "close": 28.22, "volume": 81368.0}, {"date": "2023-09-12", "close": 28.11, "volume": 87581.0}, {"date": "2023-09-13", "close": 28.17, "volume": 127138.0}, {"date": "2023-09-14", "close": 28.43, "volume": 251014.0}, {"date": "2023-09-15", "close": 28.28, "volume": 119722.0}, {"date": "2023-09-18", "close": 28.22, "volume": 116782.0}, {"date": "2023-09-19", "close": 28.06, "volume": 100620.0}, {"date": "2023-09-20", "close": 27.99, "volume": 161559.0}, {"date": "2023-09-21", "close": 27.53, "volume": 148027.0}, {"date": "2023-09-22", "close": 27.63, "volume": 118253.0}, {"date": "2023-09-25", "close": 27.61, "volume": 112403.0}, {"date": "2023-09-26", "close": 27.22, "volume": 225213.0}, {"date": "2023-09-27", "close": 27.29, "volume": 64147.0}, {"date": "2023-09-28", "close": 27.46, "volume": 81484.0}, {"date": "2023-09-29", "close": 27.42, "volume": 81748.0}, {"date": "2023-10-02", "close": 27.22, "volume": 47932.0}, {"date": "2023-10-03", "close": 26.93, "volume": 109696.0}, {"date": "2023-10-04", "close": 26.98, "volume": 106460.0}, {"date": "2023-10-05", "close": 26.99, "volume": 316003.0}, {"date": "2023-10-06", "close": 27.26, "volume": 247587.0}, {"date": "2023-10-09", "close": 27.06, "volume": 68263.0}, {"date": "2023-10-10", "close": 27.35, "volume": 319343.0}, {"date": "2023-10-11", "close": 27.41, "volume": 113291.0}, {"date": "2023-10-12", "close": 27.25, "volume": 58833.0}, {"date": "2023-10-13", "close": 27.13, "volume": 58490.0}, {"date": "2023-10-16", "close": 27.4, "volume": 99562.0}, {"date": "2023-10-17", "close": 27.37, "volume": 174629.0}, {"date": "2023-10-18", "close": 26.93, "volume": 130010.0}, {"date": "2023-10-19", "close": 26.93, "volume": 470802.0}, {"date": "2023-10-20", "close": 26.66, "volume": 506776.0}, {"date": "2023-10-23", "close": 26.61, "volume": 238678.0}, {"date": "2023-10-24", "close": 26.81, "volume": 199081.0}, {"date": "2023-10-25", "close": 26.51, "volume": 140324.0}, {"date": "2023-10-26", "close": 26.33, "volume": 282781.0}, {"date": "2023-10-27", "close": 26.18, "volume": 269244.0}, {"date": "2023-10-30", "close": 26.42, "volume": 296532.0}, {"date": "2023-10-31", "close": 26.38, "volume": 196390.0}, {"date": "2023-11-01", "close": 26.77, "volume": 176338.0}, {"date": "2023-11-02", "close": 27.37, "volume": 123615.0}, {"date": "2023-11-03", "close": 27.8, "volume": 118278.0}, {"date": "2023-11-06", "close": 28.04, "volume": 109650.0}, {"date": "2023-11-07", "close": 27.9, "volume": 177840.0}, {"date": "2023-11-08", "close": 27.73, "volume": 236416.0}, {"date": "2023-11-09", "close": 27.54, "volume": 620978.0}, {"date": "2023-11-10", "close": 27.9, "volume": 98984.0}, {"date": "2023-11-13", "close": 27.74, "volume": 179665.0}, {"date": "2023-11-14", "close": 28.49, "volume": 140213.0}, {"date": "2023-11-15", "close": 28.58, "volume": 307999.0}, {"date": "2023-11-16", "close": 28.59, "volume": 250754.0}, {"date": "2023-11-17", "close": 28.66, "volume": 241315.0}, {"date": "2023-11-20", "close": 28.89, "volume": 159772.0}, {"date": "2023-11-21", "close": 28.75, "volume": 198879.0}, {"date": "2023-11-22", "close": 28.68, "volume": 99405.0}, {"date": "2023-11-24", "close": 28.62, "volume": 46643.0}, {"date": "2023-11-27", "close": 28.61, "volume": 144428.0}, {"date": "2023-11-28", "close": 28.93, "volume": 101108.0}, {"date": "2023-11-29", "close": 28.87, "volume": 181645.0}, {"date": "2023-11-30", "close": 28.85, "volume": 135339.0}, {"date": "2023-12-01", "close": 29.13, "volume": 134364.0}, {"date": "2023-12-04", "close": 28.88, "volume": 233867.0}, {"date": "2023-12-05", "close": 28.755, "volume": 358791.0}, {"date": "2023-12-06", "close": 28.72, "volume": 123645.0}, {"date": "2023-12-07", "close": 28.9, "volume": 162637.0}, {"date": "2023-12-08", "close": 28.91, "volume": 88890.0}, {"date": "2023-12-11", "close": 29.01, "volume": 197990.0}, {"date": "2023-12-12", "close": 29.01, "volume": 118273.0}, {"date": "2023-12-13", "close": 29.43, "volume": 160712.0}, {"date": "2023-12-14", "close": 29.89, "volume": 286210.0}, {"date": "2023-12-15", "close": 29.73, "volume": 120703.0}, {"date": "2023-12-18", "close": 29.46, "volume": 225003.0}, {"date": "2023-12-19", "close": 29.62, "volume": 129768.0}, {"date": "2023-12-20", "close": 29.29, "volume": 358260.0}, {"date": "2023-12-21", "close": 29.68, "volume": 421572.0}, {"date": "2023-12-22", "close": 29.75, "volume": 202433.0}, {"date": "2023-12-26", "close": 30.0, "volume": 100501.0}, {"date": "2023-12-27", "close": 30.22, "volume": 192410.0}, {"date": "2023-12-28", "close": 30.31, "volume": 260774.0}, {"date": "2023-12-29", "close": 30.27, "volume": 324214.0}, {"date": "2024-01-02", "close": 30.0, "volume": 162561.0}, {"date": "2024-01-03", "close": 29.64, "volume": 269872.0}, {"date": "2024-01-04", "close": 29.67, "volume": 113304.0}, {"date": "2024-01-05", "close": 29.81, "volume": 161813.0}, {"date": "2024-01-08", "close": 30.05, "volume": 132445.0}, {"date": "2024-01-09", "close": 29.56, "volume": 302142.0}, {"date": "2024-01-10", "close": 29.54, "volume": 85393.0}, {"date": "2024-01-11", "close": 29.5908, "volume": 93288.0}, {"date": "2024-01-12", "close": 29.73, "volume": 114128.0}, {"date": "2024-01-16", "close": 29.01, "volume": 152594.0}, {"date": "2024-01-17", "close": 28.71, "volume": 138171.0}, {"date": "2024-01-18", "close": 28.97, "volume": 524703.0}, {"date": "2024-01-19", "close": 29.28, "volume": 317070.0}, {"date": "2024-01-22", "close": 29.14, "volume": 235254.0}, {"date": "2024-01-23", "close": 29.17, "volume": 210067.0}, {"date": "2024-01-24", "close": 29.32, "volume": 145161.0}, {"date": "2024-01-25", "close": 29.38, "volume": 402550.0}, {"date": "2024-01-26", "close": 29.52, "volume": 464443.0}, {"date": "2024-01-29", "close": 29.62, "volume": 352329.0}, {"date": "2024-01-30", "close": 29.5, "volume": 511735.0}, {"date": "2024-01-31", "close": 29.27, "volume": 356860.0}, {"date": "2024-02-01", "close": 29.65, "volume": 103776.0}, {"date": "2024-02-02", "close": 29.69, "volume": 114498.0}, {"date": "2024-02-05", "close": 29.7, "volume": 174288.0}, {"date": "2024-02-06", "close": 29.98, "volume": 327997.0}, {"date": "2024-02-07", "close": 30.16, "volume": 255922.0}, {"date": "2024-02-08", "close": 30.05, "volume": 419829.0}, {"date": "2024-02-09", "close": 30.15, "volume": 283464.0}, {"date": "2024-02-12", "close": 30.3, "volume": 118131.0}, {"date": "2024-02-13", "close": 29.69, "volume": 87258.0}, {"date": "2024-02-14", "close": 30.17, "volume": 247953.0}, {"date": "2024-02-15", "close": 30.27, "volume": 226053.0}, {"date": "2024-02-16", "close": 30.23, "volume": 72617.0}, {"date": "2024-02-20", "close": 30.35, "volume": 295145.0}, {"date": "2024-02-21", "close": 30.28, "volume": 366493.0}, {"date": "2024-02-22", "close": 30.51, "volume": 263655.0}, {"date": "2024-02-23", "close": 30.39, "volume": 127247.0}, {"date": "2024-02-26", "close": 30.27, "volume": 209813.0}, {"date": "2024-02-27", "close": 30.27, "volume": 166896.0}, {"date": "2024-02-28", "close": 30.05, "volume": 140299.0}, {"date": "2024-02-29", "close": 30.12, "volume": 142060.0}, {"date": "2024-03-01", "close": 30.44, "volume": 488363.0}, {"date": "2024-03-04", "close": 30.53, "volume": 380020.0}, {"date": "2024-03-05", "close": 30.27, "volume": 258507.0}, {"date": "2024-03-06", "close": 30.7, "volume": 203009.0}, {"date": "2024-03-07", "close": 31.02, "volume": 656256.0}, {"date": "2024-03-08", "close": 30.92, "volume": 246423.0}, {"date": "2024-03-11", "close": 30.82, "volume": 257312.0}, {"date": "2024-03-12", "close": 31.08, "volume": 125370.0}, {"date": "2024-03-13", "close": 31.04, "volume": 154949.0}, {"date": "2024-03-14", "close": 30.99, "volume": 355177.0}, {"date": "2024-03-15", "close": 30.76, "volume": 290110.0}, {"date": "2024-03-18", "close": 30.75, "volume": 132728.0}, {"date": "2024-03-19", "close": 30.67, "volume": 182299.0}, {"date": "2024-03-20", "close": 31.02, "volume": 188944.0}, {"date": "2024-03-21", "close": 31.12, "volume": 206851.0}, {"date": "2024-03-22", "close": 31.01, "volume": 163078.0}, {"date": "2024-03-25", "close": 31.06, "volume": 105214.0}, {"date": "2024-03-26", "close": 30.96, "volume": 244009.0}, {"date": "2024-03-27", "close": 31.03, "volume": 259973.0}, {"date": "2024-03-28", "close": 31.1, "volume": 249477.0}, {"date": "2024-04-01", "close": 31.03, "volume": 140249.0}, {"date": "2024-04-02", "close": 31.1, "volume": 200906.0}, {"date": "2024-04-03", "close": 31.18, "volume": 186949.0}, {"date": "2024-04-04", "close": 31.06, "volume": 145533.0}, {"date": "2024-04-05", "close": 31.18, "volume": 117283.0}, {"date": "2024-04-08", "close": 31.36, "volume": 89047.0}, {"date": "2024-04-09", "close": 31.6, "volume": 87317.0}, {"date": "2024-04-10", "close": 31.14, "volume": 222737.0}, {"date": "2024-04-11", "close": 31.35, "volume": 116321.0}, {"date": "2024-04-12", "close": 30.69, "volume": 118340.0}, {"date": "2024-04-15", "close": 30.36, "volume": 148938.0}, {"date": "2024-04-16", "close": 29.96, "volume": 634905.0}, {"date": "2024-04-17", "close": 29.93, "volume": 139714.0}, {"date": "2024-04-18", "close": 29.91, "volume": 301087.0}, {"date": "2024-04-19", "close": 29.7, "volume": 134959.0}, {"date": "2024-04-22", "close": 29.91, "volume": 88756.0}, {"date": "2024-04-23", "close": 30.13, "volume": 221883.0}, {"date": "2024-04-24", "close": 30.13, "volume": 310126.0}, {"date": "2024-04-25", "close": 30.2, "volume": 331143.0}, {"date": "2024-04-26", "close": 30.44, "volume": 125975.0}, {"date": "2024-04-29", "close": 30.78, "volume": 83527.0}, {"date": "2024-04-30", "close": 30.4, "volume": 175309.0}, {"date": "2024-05-01", "close": 30.42, "volume": 146937.0}, {"date": "2024-05-02", "close": 30.83, "volume": 189036.0}, {"date": "2024-05-03", "close": 31.14, "volume": 181277.0}, {"date": "2024-05-06", "close": 31.22, "volume": 121139.0}, {"date": "2024-05-07", "close": 31.03, "volume": 105689.0}, {"date": "2024-05-08", "close": 31.1, "volume": 270103.0}, {"date": "2024-05-09", "close": 31.02, "volume": 75499.0}, {"date": "2024-05-10", "close": 31.06, "volume": 107669.0}, {"date": "2024-05-13", "close": 31.05, "volume": 79146.0}, {"date": "2024-05-14", "close": 31.34, "volume": 160823.0}, {"date": "2024-05-15", "close": 31.73, "volume": 113680.0}, {"date": "2024-05-16", "close": 31.57, "volume": 689861.0}, {"date": "2024-05-17", "close": 31.6, "volume": 82573.0}, {"date": "2024-05-20", "close": 31.53, "volume": 63970.0}, {"date": "2024-05-21", "close": 31.42, "volume": 155943.0}, {"date": "2024-05-22", "close": 31.43, "volume": 140119.0}, {"date": "2024-05-23", "close": 31.2, "volume": 229480.0}, {"date": "2024-05-24", "close": 31.4, "volume": 92767.0}, {"date": "2024-05-28", "close": 31.38, "volume": 61672.0}, {"date": "2024-05-29", "close": 30.84, "volume": 107237.0}, {"date": "2024-05-30", "close": 30.71, "volume": 52633.0}, {"date": "2024-05-31", "close": 30.51, "volume": 88844.0}, {"date": "2024-06-03", "close": 30.89, "volume": 115110.0}, {"date": "2024-06-04", "close": 30.32, "volume": 87229.0}, {"date": "2024-06-05", "close": 30.88, "volume": 141991.0}, {"date": "2024-06-06", "close": 31.14, "volume": 922660.0}, {"date": "2024-06-07", "close": 30.78, "volume": 72909.0}, {"date": "2024-06-10", "close": 31.02, "volume": 251419.0}, {"date": "2024-06-11", "close": 30.84, "volume": 111084.0}, {"date": "2024-06-12", "close": 31.25, "volume": 147737.0}, {"date": "2024-06-13", "close": 31.19, "volume": 59564.0}, {"date": "2024-06-14", "close": 31.2, "volume": 114817.0}, {"date": "2024-06-17", "close": 31.4, "volume": 136797.0}, {"date": "2024-06-18", "close": 31.7949, "volume": 89520.0}, {"date": "2024-06-20", "close": 31.89, "volume": 143855.0}, {"date": "2024-06-21", "close": 31.8, "volume": 126618.0}, {"date": "2024-06-24", "close": 31.71, "volume": 184277.0}, {"date": "2024-06-25", "close": 31.72, "volume": 71795.0}, {"date": "2024-06-26", "close": 31.59, "volume": 101012.0}, {"date": "2024-06-27", "close": 31.8552, "volume": 74524.0}, {"date": "2024-06-28", "close": 31.92, "volume": 74276.0}, {"date": "2024-07-01", "close": 31.92, "volume": 74503.0}, {"date": "2024-07-02", "close": 32.06, "volume": 101758.0}, {"date": "2024-07-03", "close": 32.4187, "volume": 68384.0}, {"date": "2024-07-05", "close": 32.75, "volume": 364778.0}, {"date": "2024-07-08", "close": 32.855, "volume": 138637.0}, {"date": "2024-07-09", "close": 32.875, "volume": 287730.0}, {"date": "2024-07-10", "close": 33.17, "volume": 95066.0}, {"date": "2024-07-11", "close": 33.19, "volume": 222242.0}, {"date": "2024-07-12", "close": 33.27, "volume": 71055.0}, {"date": "2024-07-15", "close": 33.06, "volume": 114190.0}, {"date": "2024-07-16", "close": 33.3, "volume": 94443.0}, {"date": "2024-07-17", "close": 32.7, "volume": 140341.0}, {"date": "2024-07-18", "close": 32.45, "volume": 130246.0}, {"date": "2024-07-19", "close": 32.12, "volume": 135171.0}, {"date": "2024-07-22", "close": 32.28, "volume": 155548.0}, {"date": "2024-07-23", "close": 32.1276, "volume": 234021.0}, {"date": "2024-07-24", "close": 31.73, "volume": 223851.0}, {"date": "2024-07-25", "close": 31.7, "volume": 283271.0}, {"date": "2024-07-26", "close": 32.02, "volume": 716090.0}, {"date": "2024-07-29", "close": 31.92, "volume": 130406.0}, {"date": "2024-07-30", "close": 31.877, "volume": 138753.0}, {"date": "2024-07-31", "close": 32.58, "volume": 280500.0}, {"date": "2024-08-01", "close": 31.98, "volume": 96984.0}, {"date": "2024-08-02", "close": 31.39, "volume": 96987.0}, {"date": "2024-08-05", "close": 30.1738, "volume": 422141.0}, {"date": "2024-08-06", "close": 30.45, "volume": 183237.0}, {"date": "2024-08-07", "close": 30.68, "volume": 575148.0}, {"date": "2024-08-08", "close": 31.41, "volume": 133658.0}, {"date": "2024-08-09", "close": 31.68, "volume": 122254.0}, {"date": "2024-08-12", "close": 31.76, "volume": 71080.0}, {"date": "2024-08-13", "close": 32.09, "volume": 88359.0}, {"date": "2024-08-14", "close": 32.13, "volume": 51241.0}, {"date": "2024-08-15", "close": 32.32, "volume": 61996.0}, {"date": "2024-08-16", "close": 32.665, "volume": 64486.0}, {"date": "2024-08-19", "close": 33.04, "volume": 63161.0}, {"date": "2024-08-20", "close": 32.8923, "volume": 703733.0}, {"date": "2024-08-21", "close": 32.94, "volume": 78729.0}, {"date": "2024-08-22", "close": 32.4152, "volume": 94986.0}, {"date": "2024-08-23", "close": 33.05, "volume": 64572.0}, {"date": "2024-08-26", "close": 32.78, "volume": 77158.0}, {"date": "2024-08-27", "close": 32.88, "volume": 259091.0}, {"date": "2024-08-28", "close": 32.71, "volume": 128572.0}, {"date": "2024-08-29", "close": 32.67, "volume": 74991.0}, {"date": "2024-08-30", "close": 32.65, "volume": 57694.0}, {"date": "2024-09-03", "close": 31.97, "volume": 76043.0}, {"date": "2024-09-04", "close": 31.995, "volume": 235972.0}, {"date": "2024-09-05", "close": 32.0602, "volume": 447180.0}, {"date": "2024-09-06", "close": 31.45, "volume": 511566.0}, {"date": "2024-09-09", "close": 31.79, "volume": 97831.0}, {"date": "2024-09-10", "close": 31.68, "volume": 191791.0}, {"date": "2024-09-11", "close": 31.86, "volume": 75059.0}, {"date": "2024-09-12", "close": 32.18, "volume": 71614.0}, {"date": "2024-09-13", "close": 32.38, "volume": 63614.0}, {"date": "2024-09-16", "close": 32.4575, "volume": 93575.0}, {"date": "2024-09-17", "close": 32.31, "volume": 144149.0}, {"date": "2024-09-18", "close": 32.3, "volume": 103088.0}, {"date": "2024-09-19", "close": 32.84, "volume": 104551.0}, {"date": "2024-09-20", "close": 32.66, "volume": 84053.0}, {"date": "2024-09-23", "close": 32.81, "volume": 112956.0}, {"date": "2024-09-24", "close": 33.46, "volume": 98879.0}, {"date": "2024-09-25", "close": 33.12, "volume": 394611.0}, {"date": "2024-09-26", "close": 33.79, "volume": 187386.0}, {"date": "2024-09-27", "close": 33.31, "volume": 814830.0}, {"date": "2024-09-30", "close": 32.67, "volume": 118305.0}, {"date": "2024-10-01", "close": 32.56, "volume": 183089.0}, {"date": "2024-10-02", "close": 32.54, "volume": 129921.0}, {"date": "2024-10-03", "close": 32.17, "volume": 310240.0}, {"date": "2024-10-04", "close": 32.34, "volume": 229854.0}, {"date": "2024-10-07", "close": 32.15, "volume": 81449.0}, {"date": "2024-10-08", "close": 32.41, "volume": 167721.0}, {"date": "2024-10-09", "close": 32.42, "volume": 161943.0}, {"date": "2024-10-10", "close": 32.32, "volume": 283111.0}, {"date": "2024-10-11", "close": 32.65, "volume": 167714.0}, {"date": "2024-10-14", "close": 32.59, "volume": 121597.0}, {"date": "2024-10-15", "close": 32.23, "volume": 194459.0}, {"date": "2024-10-16", "close": 32.57, "volume": 76553.0}, {"date": "2024-10-17", "close": 32.67, "volume": 91201.0}, {"date": "2024-10-18", "close": 32.66, "volume": 73889.0}, {"date": "2024-10-21", "close": 32.54, "volume": 80333.0}, {"date": "2024-10-22", "close": 32.4306, "volume": 62075.0}, {"date": "2024-10-23", "close": 32.15, "volume": 63702.0}, {"date": "2024-10-24", "close": 32.26, "volume": 60673.0}, {"date": "2024-10-25", "close": 32.2472, "volume": 66422.0}, {"date": "2024-10-28", "close": 32.21, "volume": 64006.0}, {"date": "2024-10-29", "close": 32.26, "volume": 75011.0}, {"date": "2024-10-30", "close": 31.98, "volume": 80754.0}, {"date": "2024-10-31", "close": 31.72, "volume": 79389.0}, {"date": "2024-11-01", "close": 31.74, "volume": 81763.0}, {"date": "2024-11-04", "close": 31.87, "volume": 64092.0}, {"date": "2024-11-05", "close": 32.24, "volume": 54805.0}, {"date": "2024-11-06", "close": 32.055, "volume": 180463.0}, {"date": "2024-11-07", "close": 32.4292, "volume": 121918.0}, {"date": "2024-11-08", "close": 31.98, "volume": 244081.0}, {"date": "2024-11-11", "close": 31.58, "volume": 141130.0}, {"date": "2024-11-12", "close": 31.23, "volume": 226847.0}, {"date": "2024-11-13", "close": 30.99, "volume": 144217.0}, {"date": "2024-11-14", "close": 30.84, "volume": 152966.0}, {"date": "2024-11-15", "close": 30.86, "volume": 281096.0}, {"date": "2024-11-18", "close": 31.09, "volume": 143144.0}, {"date": "2024-11-19", "close": 31.29, "volume": 155772.0}, {"date": "2024-11-20", "close": 31.13, "volume": 294061.0}, {"date": "2024-11-21", "close": 31.13, "volume": 197925.0}, {"date": "2024-11-22", "close": 31.39, "volume": 214299.0}, {"date": "2024-11-25", "close": 31.44, "volume": 115563.0}, {"date": "2024-11-26", "close": 31.33, "volume": 134304.0}, {"date": "2024-11-27", "close": 31.09, "volume": 94631.0}, {"date": "2024-11-29", "close": 31.06, "volume": 77943.0}, {"date": "2024-12-02", "close": 31.2349, "volume": 85302.0}, {"date": "2024-12-03", "close": 31.34, "volume": 100687.0}, {"date": "2024-12-04", "close": 31.53, "volume": 103467.0}, {"date": "2024-12-05", "close": 31.68, "volume": 84624.0}, {"date": "2024-12-06", "close": 31.51, "volume": 142074.0}, {"date": "2024-12-09", "close": 31.58, "volume": 83117.0}, {"date": "2024-12-10", "close": 31.4, "volume": 94735.0}, {"date": "2024-12-11", "close": 31.61, "volume": 109815.0}, {"date": "2024-12-12", "close": 31.4, "volume": 117011.0}, {"date": "2024-12-13", "close": 31.57, "volume": 134603.0}, {"date": "2024-12-16", "close": 31.52, "volume": 167853.0}, {"date": "2024-12-17", "close": 31.21, "volume": 204975.0}, {"date": "2024-12-18", "close": 29.68, "volume": 188624.0}, {"date": "2024-12-19", "close": 29.85, "volume": 933560.0}, {"date": "2024-12-20", "close": 29.87, "volume": 273691.0}, {"date": "2024-12-23", "close": 30.05, "volume": 285220.0}, {"date": "2024-12-24", "close": 30.1109, "volume": 163567.0}, {"date": "2024-12-26", "close": 29.99, "volume": 380724.0}, {"date": "2024-12-27", "close": 29.91, "volume": 360029.0}, {"date": "2024-12-30", "close": 29.71, "volume": 375628.0}, {"date": "2024-12-31", "close": 29.6, "volume": 537100.0}, {"date": "2025-01-02", "close": 29.64, "volume": 127388.0}, {"date": "2025-01-03", "close": 29.92, "volume": 100212.0}, {"date": "2025-01-06", "close": 30.34, "volume": 129308.0}, {"date": "2025-01-07", "close": 29.77, "volume": 914178.0}, {"date": "2025-01-08", "close": 29.94, "volume": 397863.0}, {"date": "2025-01-10", "close": 29.54, "volume": 145890.0}, {"date": "2025-01-13", "close": 29.27, "volume": 315408.0}, {"date": "2025-01-14", "close": 29.49, "volume": 199476.0}, {"date": "2025-01-15", "close": 29.9, "volume": 322013.0}, {"date": "2025-01-16", "close": 29.92, "volume": 156599.0}, {"date": "2025-01-17", "close": 30.0, "volume": 194789.0}, {"date": "2025-01-21", "close": 30.31, "volume": 884314.0}, {"date": "2025-01-22", "close": 30.48, "volume": 128327.0}, {"date": "2025-01-23", "close": 30.54, "volume": 433234.0}, {"date": "2025-01-24", "close": 30.51, "volume": 464500.0}, {"date": "2025-01-27", "close": 29.66, "volume": 359364.0}, {"date": "2025-01-28", "close": 29.87, "volume": 176856.0}, {"date": "2025-01-29", "close": 29.87, "volume": 410098.0}, {"date": "2025-01-30", "close": 30.18, "volume": 601396.0}, {"date": "2025-01-31", "close": 30.06, "volume": 309247.0}, {"date": "2025-02-03", "close": 29.84, "volume": 144475.0}, {"date": "2025-02-04", "close": 30.26, "volume": 88704.0}, {"date": "2025-02-05", "close": 30.33, "volume": 81981.0}, {"date": "2025-02-06", "close": 30.37, "volume": 255443.0}, {"date": "2025-02-07", "close": 30.18, "volume": 161447.0}, {"date": "2025-02-10", "close": 30.32, "volume": 167349.0}, {"date": "2025-02-11", "close": 30.34, "volume": 141187.0}, {"date": "2025-02-12", "close": 30.27, "volume": 86664.0}, {"date": "2025-02-13", "close": 30.44, "volume": 158370.0}, {"date": "2025-02-14", "close": 30.42, "volume": 122271.0}, {"date": "2025-02-18", "close": 30.61, "volume": 394608.0}, {"date": "2025-02-19", "close": 30.54, "volume": 147048.0}, {"date": "2025-02-20", "close": 30.72, "volume": 128591.0}, {"date": "2025-02-21", "close": 30.44, "volume": 125299.0}, {"date": "2025-02-24", "close": 30.2168, "volume": 142649.0}, {"date": "2025-02-25", "close": 30.15, "volume": 204284.0}, {"date": "2025-02-26", "close": 30.255, "volume": 90494.0}, {"date": "2025-02-27", "close": 29.56, "volume": 799780.0}, {"date": "2025-02-28", "close": 29.29, "volume": 532093.0}, {"date": "2025-03-03", "close": 29.18, "volume": 270163.0}, {"date": "2025-03-04", "close": 29.32, "volume": 475420.0}, {"date": "2025-03-05", "close": 30.15, "volume": 2488180.0}, {"date": "2025-03-06", "close": 29.81, "volume": 403560.0}, {"date": "2025-03-07", "close": 30.02, "volume": 185630.0}, {"date": "2025-03-10", "close": 29.3, "volume": 182915.0}, {"date": "2025-03-11", "close": 29.42, "volume": 424531.0}, {"date": "2025-03-12", "close": 29.76, "volume": 200989.0}, {"date": "2025-03-13", "close": 29.47, "volume": 357451.0}, {"date": "2025-03-14", "close": 29.9, "volume": 199503.0}, {"date": "2025-03-17", "close": 30.26, "volume": 322900.0}, {"date": "2025-03-18", "close": 30.1, "volume": 133163.0}, {"date": "2025-03-19", "close": 30.11, "volume": 172576.0}, {"date": "2025-03-20", "close": 30.1, "volume": 101988.0}, {"date": "2025-03-21", "close": 30.11, "volume": 330539.0}, {"date": "2025-03-24", "close": 30.25, "volume": 80950.0}, {"date": "2025-03-25", "close": 30.33, "volume": 153773.0}, {"date": "2025-03-26", "close": 30.11, "volume": 135828.0}, {"date": "2025-03-27", "close": 30.11, "volume": 437992.0}, {"date": "2025-03-28", "close": 29.61, "volume": 259513.0}, {"date": "2025-03-31", "close": 29.535, "volume": 313054.0}, {"date": "2025-04-01", "close": 29.78, "volume": 802814.0}, {"date": "2025-04-02", "close": 29.87, "volume": 148037.0}, {"date": "2025-04-03", "close": 29.11, "volume": 171838.0}, {"date": "2025-04-04", "close": 27.63, "volume": 457625.0}, {"date": "2025-04-07", "close": 27.15, "volume": 1645582.0}, {"date": "2025-04-08", "close": 26.68, "volume": 433715.0}, {"date": "2025-04-09", "close": 28.6, "volume": 366107.0}, {"date": "2025-04-10", "close": 27.96, "volume": 412143.0}, {"date": "2025-04-11", "close": 28.77, "volume": 232173.0}, {"date": "2025-04-14", "close": 28.86, "volume": 264830.0}, {"date": "2025-04-15", "close": 28.97, "volume": 214185.0}, {"date": "2025-04-16", "close": 28.75, "volume": 313314.0}, {"date": "2025-04-17", "close": 29.0, "volume": 175220.0}, {"date": "2025-04-21", "close": 29.02, "volume": 119046.0}, {"date": "2025-04-22", "close": 29.31, "volume": 164564.0}, {"date": "2025-04-23", "close": 29.61, "volume": 152839.0}, {"date": "2025-04-24", "close": 30.0, "volume": 145414.0}, {"date": "2025-04-25", "close": 29.88, "volume": 72902.0}, {"date": "2025-04-28", "close": 29.97, "volume": 152828.0}, {"date": "2025-04-29", "close": 30.24, "volume": 709069.0}, {"date": "2025-04-30", "close": 30.31, "volume": 49282.0}, {"date": "2025-05-01", "close": 30.28, "volume": 66644.0}, {"date": "2025-05-02", "close": 31.2, "volume": 64378.0}, {"date": "2025-05-05", "close": 31.48, "volume": 211656.0}, {"date": "2025-05-06", "close": 31.2, "volume": 112015.0}, {"date": "2025-05-07", "close": 31.06, "volume": 158311.0}, {"date": "2025-05-08", "close": 30.83, "volume": 756930.0}, {"date": "2025-05-09", "close": 31.2, "volume": 283645.0}, {"date": "2025-05-12", "close": 31.67, "volume": 207017.0}, {"date": "2025-05-13", "close": 31.9, "volume": 257134.0}, {"date": "2025-05-14", "close": 31.95, "volume": 227754.0}, {"date": "2025-05-15", "close": 32.15, "volume": 310585.0}, {"date": "2025-05-16", "close": 32.14, "volume": 129880.0}, {"date": "2025-05-19", "close": 32.18, "volume": 119324.0}, {"date": "2025-05-20", "close": 32.05, "volume": 1199612.0}, {"date": "2025-05-21", "close": 31.98, "volume": 281623.0}, {"date": "2025-05-22", "close": 31.91, "volume": 429420.0}, {"date": "2025-05-23", "close": 32.0, "volume": 204394.0}, {"date": "2025-05-27", "close": 32.06, "volume": 313627.0}, {"date": "2025-05-28", "close": 32.06, "volume": 164733.0}, {"date": "2025-05-29", "close": 32.1, "volume": 249923.0}, {"date": "2025-05-30", "close": 31.8, "volume": 310782.0}, {"date": "2025-06-02", "close": 32.0, "volume": 97680.0}, {"date": "2025-06-03", "close": 32.07, "volume": 121209.0}, {"date": "2025-06-04", "close": 32.36, "volume": 81086.0}, {"date": "2025-06-05", "close": 32.53, "volume": 416860.0}, {"date": "2025-06-06", "close": 32.67, "volume": 104253.0}, {"date": "2025-06-09", "close": 32.86, "volume": 73972.0}, {"date": "2025-06-10", "close": 33.12, "volume": 182909.0}, {"date": "2025-06-11", "close": 33.24, "volume": 282678.0}, {"date": "2025-06-12", "close": 33.31, "volume": 266620.0}, {"date": "2025-06-13", "close": 32.81, "volume": 184410.0}, {"date": "2025-06-16", "close": 33.16, "volume": 52789.0}, {"date": "2025-06-17", "close": 32.7, "volume": 65833.0}, {"date": "2025-06-18", "close": 32.8697, "volume": 79947.0}, {"date": "2025-06-20", "close": 32.72, "volume": 95313.0}, {"date": "2025-06-23", "close": 33.04, "volume": 266107.0}, {"date": "2025-06-24", "close": 33.72, "volume": 80509.0}, {"date": "2025-06-25", "close": 33.86, "volume": 80980.0}, {"date": "2025-06-26", "close": 34.12, "volume": 59686.0}, {"date": "2025-06-27", "close": 34.06, "volume": 91619.0}, {"date": "2025-06-30", "close": 34.18, "volume": 61681.0}, {"date": "2025-07-01", "close": 34.18, "volume": 115564.0}, {"date": "2025-07-02", "close": 34.44, "volume": 100076.0}, {"date": "2025-07-03", "close": 34.74, "volume": 401412.0}, {"date": "2025-07-07", "close": 34.19, "volume": 83373.0}, {"date": "2025-07-08", "close": 34.36, "volume": 78853.0}, {"date": "2025-07-09", "close": 34.26, "volume": 53402.0}, {"date": "2025-07-10", "close": 34.37, "volume": 54275.0}, {"date": "2025-07-11", "close": 34.2, "volume": 86150.0}, {"date": "2025-07-14", "close": 34.22, "volume": 59144.0}, {"date": "2025-07-15", "close": 34.3, "volume": 87415.0}, {"date": "2025-07-16", "close": 34.5, "volume": 75792.0}, {"date": "2025-07-17", "close": 34.7, "volume": 91401.0}, {"date": "2025-07-18", "close": 34.51, "volume": 196804.0}, {"date": "2025-07-21", "close": 34.74, "volume": 48026.0}, {"date": "2025-07-22", "close": 34.51, "volume": 96550.0}, {"date": "2025-07-23", "close": 34.86, "volume": 85769.0}, {"date": "2025-07-24", "close": 34.66, "volume": 84394.0}, {"date": "2025-07-25", "close": 34.57, "volume": 84902.0}, {"date": "2025-07-28", "close": 34.2205, "volume": 59720.0}, {"date": "2025-07-29", "close": 34.36, "volume": 92006.0}, {"date": "2025-07-30", "close": 34.14, "volume": 45501.0}, {"date": "2025-07-31", "close": 34.09, "volume": 60248.0}, {"date": "2025-08-01", "close": 33.85, "volume": 107594.0}, {"date": "2025-08-04", "close": 34.15, "volume": 50317.0}, {"date": "2025-08-05", "close": 34.21, "volume": 121494.0}, {"date": "2025-08-06", "close": 34.31, "volume": 60282.0}, {"date": "2025-08-07", "close": 34.74, "volume": 64880.0}, {"date": "2025-08-08", "close": 34.63, "volume": 73343.0}, {"date": "2025-08-11", "close": 34.61, "volume": 181620.0}, {"date": "2025-08-12", "close": 35.0199, "volume": 37138.0}, {"date": "2025-08-13", "close": 35.13, "volume": 76891.0}, {"date": "2025-08-14", "close": 34.83, "volume": 85289.0}, {"date": "2025-08-15", "close": 34.89, "volume": 78755.0}, {"date": "2025-08-18", "close": 35.0, "volume": 106344.0}, {"date": "2025-08-19", "close": 34.74, "volume": 76448.0}, {"date": "2025-08-20", "close": 34.55, "volume": 141297.0}, {"date": "2025-08-21", "close": 34.47, "volume": 69607.0}, {"date": "2025-08-22", "close": 34.9, "volume": 64853.0}, {"date": "2025-08-25", "close": 34.66, "volume": 51652.0}, {"date": "2025-08-26", "close": 34.59, "volume": 56294.0}, {"date": "2025-08-27", "close": 34.58, "volume": 79203.0}, {"date": "2025-08-28", "close": 34.59, "volume": 64527.0}, {"date": "2025-08-29", "close": 34.2, "volume": 46825.0}, {"date": "2025-09-02", "close": 34.14, "volume": 79300.0}, {"date": "2025-09-03", "close": 34.37, "volume": 42129.0}, {"date": "2025-09-04", "close": 34.51, "volume": 106310.0}, {"date": "2025-09-05", "close": 34.76, "volume": 55623.0}, {"date": "2025-09-08", "close": 35.0, "volume": 38296.0}, {"date": "2025-09-09", "close": 35.0896, "volume": 57836.0}, {"date": "2025-09-10", "close": 35.51, "volume": 61591.0}, {"date": "2025-09-11", "close": 35.79, "volume": 55366.0}, {"date": "2025-09-12", "close": 35.82, "volume": 43733.0}, {"date": "2025-09-15", "close": 36.1, "volume": 59649.0}, {"date": "2025-09-16", "close": 36.31, "volume": 82353.0}, {"date": "2025-09-17", "close": 36.32, "volume": 56538.0}, {"date": "2025-09-18", "close": 36.4, "volume": 65207.0}, {"date": "2025-09-19", "close": 36.41, "volume": 41368.0}, {"date": "2025-09-22", "close": 36.56, "volume": 142797.0}, {"date": "2025-09-23", "close": 36.86, "volume": 56323.0}, {"date": "2025-09-24", "close": 36.43, "volume": 112958.0}, {"date": "2025-09-25", "close": 36.18, "volume": 91278.0}, {"date": "2025-09-26", "close": 36.14, "volume": 67658.0}, {"date": "2025-09-29", "close": 36.35, "volume": 57903.0}, {"date": "2025-09-30", "close": 36.33, "volume": 349985.0}, {"date": "2025-10-01", "close": 36.55, "volume": 594283.0}, {"date": "2025-10-02", "close": 36.7, "volume": 84265.0}, {"date": "2025-10-03", "close": 37.0, "volume": 97613.0}, {"date": "2025-10-06", "close": 37.18, "volume": 51512.0}, {"date": "2025-10-07", "close": 36.96, "volume": 72329.0}, {"date": "2025-10-08", "close": 37.25, "volume": 52975.0}, {"date": "2025-10-09", "close": 37.0, "volume": 86042.0}, {"date": "2025-10-10", "close": 36.03, "volume": 53035.0}, {"date": "2025-10-13", "close": 37.03, "volume": 37055.0}, {"date": "2025-10-14", "close": 36.7, "volume": 34458.0}, {"date": "2025-10-15", "close": 37.46, "volume": 60727.0}, {"date": "2025-10-16", "close": 37.67, "volume": 99262.0}, {"date": "2025-10-17", "close": 37.75, "volume": 131588.0}, {"date": "2025-10-20", "close": 38.12, "volume": 110319.0}, {"date": "2025-10-21", "close": 37.82, "volume": 83219.0}, {"date": "2025-10-22", "close": 37.85, "volume": 161800.0}, {"date": "2025-10-23", "close": 37.9999, "volume": 37043.0}, {"date": "2025-10-24", "close": 38.3, "volume": 68872.0}, {"date": "2025-10-27", "close": 38.57, "volume": 57610.0}, {"date": "2025-10-28", "close": 38.69, "volume": 62648.0}, {"date": "2025-10-29", "close": 38.91, "volume": 120808.0}, {"date": "2025-10-30", "close": 38.61, "volume": 323777.0}, {"date": "2025-10-31", "close": 38.69, "volume": 541818.0}, {"date": "2025-11-03", "close": 38.99, "volume": 138456.0}, {"date": "2025-11-04", "close": 38.225, "volume": 182063.0}, {"date": "2025-11-05", "close": 38.54, "volume": 127679.0}, {"date": "2025-11-06", "close": 37.99, "volume": 147462.0}, {"date": "2025-11-07", "close": 37.9, "volume": 58287.0}, {"date": "2025-11-10", "close": 38.59, "volume": 69763.0}, {"date": "2025-11-11", "close": 38.6862, "volume": 157349.0}, {"date": "2025-11-12", "close": 38.61, "volume": 60813.0}, {"date": "2025-11-13", "close": 38.08, "volume": 46656.0}, {"date": "2025-11-14", "close": 38.265, "volume": 108428.0}, {"date": "2025-11-17", "close": 37.815, "volume": 80819.0}, {"date": "2025-11-18", "close": 37.62, "volume": 44508.0}, {"date": "2025-11-19", "close": 37.57, "volume": 52247.0}, {"date": "2025-11-20", "close": 37.18, "volume": 85009.0}, {"date": "2025-11-21", "close": 37.11, "volume": 58986.0}, {"date": "2025-11-24", "close": 37.3332, "volume": 59959.0}, {"date": "2025-11-25", "close": 37.49, "volume": 162380.0}, {"date": "2025-11-26", "close": 37.88, "volume": 108178.0}, {"date": "2025-11-28", "close": 38.01, "volume": 38354.0}, {"date": "2025-12-01", "close": 37.77, "volume": 115654.0}, {"date": "2025-12-02", "close": 37.911, "volume": 45362.0}, {"date": "2025-12-03", "close": 38.08, "volume": 266759.0}, {"date": "2025-12-04", "close": 38.08, "volume": 166024.0}, {"date": "2025-12-05", "close": 38.22, "volume": 55822.0}, {"date": "2025-12-08", "close": 38.18, "volume": 36690.0}, {"date": "2025-12-09", "close": 38.3861, "volume": 43935.0}, {"date": "2025-12-10", "close": 38.81, "volume": 65360.0}, {"date": "2025-12-11", "close": 38.55, "volume": 82447.0}, {"date": "2025-12-12", "close": 38.08, "volume": 202409.0}, {"date": "2025-12-15", "close": 38.06, "volume": 81919.0}, {"date": "2025-12-16", "close": 37.9, "volume": 84967.0}, {"date": "2025-12-17", "close": 37.5183, "volume": 40078.0}, {"date": "2025-12-18", "close": 36.8457, "volume": 177606.0}, {"date": "2025-12-19", "close": 37.15, "volume": 239717.0}, {"date": "2025-12-22", "close": 37.42, "volume": 92761.0}, {"date": "2025-12-23", "close": 37.74, "volume": 150953.0}, {"date": "2025-12-24", "close": 37.84, "volume": 130309.0}, {"date": "2025-12-26", "close": 38.09, "volume": 139507.0}, {"date": "2025-12-29", "close": 38.25, "volume": 62185.0}, {"date": "2025-12-30", "close": 38.38, "volume": 140241.0}, {"date": "2025-12-31", "close": 38.36, "volume": 165476.0}, {"date": "2026-01-02", "close": 39.24, "volume": 345106.0}, {"date": "2026-01-05", "close": 39.72, "volume": 322487.0}, {"date": "2026-01-06", "close": 40.11, "volume": 639160.0}, {"date": "2026-01-07", "close": 39.88, "volume": 153056.0}, {"date": "2026-01-08", "close": 39.77, "volume": 282355.0}, {"date": "2026-01-09", "close": 39.98, "volume": 129193.0}, {"date": "2026-01-12", "close": 40.26, "volume": 116210.0}, {"date": "2026-01-13", "close": 40.04, "volume": 151799.0}, {"date": "2026-01-14", "close": 40.31, "volume": 219790.0}, {"date": "2026-01-15", "close": 40.53, "volume": 389247.0}, {"date": "2026-01-16", "close": 40.6, "volume": 330958.0}, {"date": "2026-01-20", "close": 40.22, "volume": 218286.0}, {"date": "2026-01-21", "close": 40.81, "volume": 762020.0}, {"date": "2026-01-22", "close": 41.16, "volume": 348943.0}, {"date": "2026-01-23", "close": 41.5, "volume": 354641.0}, {"date": "2026-01-26", "close": 41.56, "volume": 176855.0}, {"date": "2026-01-27", "close": 42.61, "volume": 217137.0}, {"date": "2026-01-28", "close": 42.81, "volume": 532546.0}, {"date": "2026-01-29", "close": 42.44, "volume": 210177.0}, {"date": "2026-01-30", "close": 41.67, "volume": 289726.0}, {"date": "2026-02-02", "close": 42.13, "volume": 225750.0}, {"date": "2026-02-03", "close": 42.45, "volume": 288001.0}, {"date": "2026-02-04", "close": 41.9, "volume": 449318.0}, {"date": "2026-02-05", "close": 41.71, "volume": 255879.0}, {"date": "2026-02-06", "close": 42.88, "volume": 815094.0}, {"date": "2026-02-09", "close": 43.15, "volume": 231621.0}, {"date": "2026-02-10", "close": 43.26, "volume": 233321.0}, {"date": "2026-02-11", "close": 44.1, "volume": 253024.0}, {"date": "2026-02-12", "close": 43.79, "volume": 224104.0}, {"date": "2026-02-13", "close": 44.04, "volume": 415593.0}, {"date": "2026-02-17", "close": 43.77, "volume": 254586.0}, {"date": "2026-02-18", "close": 44.02, "volume": 597548.0}, {"date": "2026-02-19", "close": 43.87, "volume": 363605.0}, {"date": "2026-02-20", "close": 44.92, "volume": 236460.0}, {"date": "2026-02-23", "close": 44.3, "volume": 159738.0}, {"date": "2026-02-24", "close": 45.23, "volume": 220302.0}, {"date": "2026-02-25", "close": 45.85, "volume": 218356.0}, {"date": "2026-02-26", "close": 45.69, "volume": 241586.0}, {"date": "2026-02-27", "close": 45.57, "volume": 140188.0}, {"date": "2026-03-02", "close": 44.73, "volume": 277758.0}, {"date": "2026-03-03", "close": 42.48, "volume": 391206.0}, {"date": "2026-03-04", "close": 42.9642, "volume": 323637.0}, {"date": "2026-03-05", "close": 41.96, "volume": 283920.0}, {"date": "2026-03-06", "close": 41.28, "volume": 844347.0}, {"date": "2026-03-09", "close": 42.19, "volume": 201627.0}, {"date": "2026-03-10", "close": 42.14, "volume": 206876.0}, {"date": "2026-03-11", "close": 42.44, "volume": 86046.0}, {"date": "2026-03-12", "close": 40.82, "volume": 449246.0}, {"date": "2026-03-13", "close": 40.61, "volume": 133786.0}, {"date": "2026-03-16", "close": 41.73, "volume": 131099.0}, {"date": "2026-03-17", "close": 42.21, "volume": 358381.0}, {"date": "2026-03-18", "close": 41.38, "volume": 153825.0}, {"date": "2026-03-19", "close": 41.49, "volume": 462244.0}, {"date": "2026-03-20", "close": 40.01, "volume": 128991.0}, {"date": "2026-03-23", "close": 41.45, "volume": 76263.0}, {"date": "2026-03-24", "close": 40.69, "volume": 149294.0}, {"date": "2026-03-25", "close": 41.24, "volume": 168341.0}, {"date": "2026-03-26", "close": 39.91, "volume": 108809.0}, {"date": "2026-03-27", "close": 39.62, "volume": 180665.0}, {"date": "2026-03-30", "close": 39.22, "volume": 414765.0}, {"date": "2026-03-31", "close": 40.81, "volume": 201502.0}, {"date": "2026-04-01", "close": 41.19, "volume": 269682.0}, {"date": "2026-04-02", "close": 40.7, "volume": 246079.0}, {"date": "2026-04-06", "close": 41.29, "volume": 180637.0}, {"date": "2026-04-07", "close": 41.44, "volume": 149885.0}, {"date": "2026-04-08", "close": 43.96, "volume": 233555.0}, {"date": "2026-04-09", "close": 43.93, "volume": 133976.0}, {"date": "2026-04-10", "close": 44.16, "volume": 202134.0}, {"date": "2026-04-13", "close": 44.49, "volume": 189777.0}, {"date": "2026-04-14", "close": 45.48, "volume": 135370.0}, {"date": "2026-04-15", "close": 45.51, "volume": 166051.0}, {"date": "2026-04-16", "close": 45.57, "volume": 116043.0}, {"date": "2026-04-17", "close": 46.58, "volume": 115754.0}, {"date": "2026-04-20", "close": 46.11, "volume": 197855.0}, {"date": "2026-04-21", "close": 45.56, "volume": 141130.0}, {"date": "2026-04-22", "close": 46.55, "volume": 182875.0}, {"date": "2026-04-23", "close": 45.85, "volume": 173893.0}, {"date": "2026-04-24", "close": 46.97, "volume": 107674.0}, {"date": "2026-04-27", "close": 46.99, "volume": 137665.0}, {"date": "2026-04-28", "close": 46.54, "volume": 148537.0}, {"date": "2026-04-29", "close": 46.32, "volume": 130094.0}, {"date": "2026-04-30", "close": 47.18, "volume": 277969.0}, {"date": "2026-05-01", "close": 47.26, "volume": 188546.0}, {"date": "2026-05-04", "close": 47.32, "volume": 313794.0}, {"date": "2026-05-05", "close": 48.53, "volume": 192838.0}, {"date": "2026-05-06", "close": 50.11, "volume": 159552.0}, {"date": "2026-05-07", "close": 49.39, "volume": 266020.0}, {"date": "2026-05-08", "close": 50.65, "volume": 254728.0}, {"date": "2026-05-11", "close": 50.43, "volume": 316698.0}, {"date": "2026-05-12", "close": 48.63, "volume": 171228.0}, {"date": "2026-05-13", "close": 49.62, "volume": 204798.0}, {"date": "2026-05-14", "close": 50.18, "volume": 155279.0}, {"date": "2026-05-15", "close": 48.42, "volume": 90401.0}, {"date": "2026-05-18", "close": 48.4, "volume": 92115.0}, {"date": "2026-05-19", "close": 47.68, "volume": 147407.0}, {"date": "2026-05-20", "close": 48.8, "volume": 119403.0}, {"date": "2026-05-21", "close": 49.45, "volume": 138127.0}, {"date": "2026-05-22", "close": 49.4, "volume": 116732.0}, {"date": "2026-05-26", "close": 51.54, "volume": 272725.0}, {"date": "2026-05-27", "close": 51.84, "volume": 262016.0}, {"date": "2026-05-28", "close": 52.41, "volume": 237603.0}, {"date": "2026-05-29", "close": 52.43, "volume": 297326.0}, {"date": "2026-06-01", "close": 53.43, "volume": 197230.0}, {"date": "2026-06-02", "close": 53.73, "volume": 164408.0}, {"date": "2026-06-03", "close": 53.06, "volume": 179007.0}, {"date": "2026-06-04", "close": 52.55, "volume": 462577.0}, {"date": "2026-06-05", "close": 48.92, "volume": 218380.0}, {"date": "2026-06-08", "close": 49.98, "volume": 224480.0}, {"date": "2026-06-09", "close": 50.2, "volume": 232867.0}, {"date": "2026-06-10", "close": 49.06, "volume": 151120.0}, {"date": "2026-06-11", "close": 51.59, "volume": 209046.0}, {"date": "2026-06-12", "close": 51.72, "volume": 189291.0}, {"date": "2026-06-15", "close": 53.8, "volume": 234419.0}, {"date": "2026-06-16", "close": 52.87, "volume": 215522.0}, {"date": "2026-06-17", "close": 52.83, "volume": 101595.0}, {"date": "2026-06-18", "close": 54.82, "volume": 120484.0}, {"date": "2026-06-22", "close": 54.96, "volume": 368026.0}, {"date": "2026-06-23", "close": 51.48, "volume": 195289.0}, {"date": "2026-06-24", "close": 51.7, "volume": 189791.0}, {"date": "2026-06-25", "close": 52.1, "volume": 425032.0}, {"date": "2026-06-26", "close": 51.57, "volume": 170838.0}, {"date": "2026-06-29", "close": 52.04, "volume": 96373.0}, {"date": "2026-06-30", "close": 52.88, "volume": 131327.0}, {"date": "2026-07-01", "close": 51.14, "volume": 361649.0}, {"date": "2026-07-02", "close": 50.63, "volume": 192088.0}, {"date": "2026-07-06", "close": 51.78, "volume": 156818.0}, {"date": "2026-07-07", "close": 49.86, "volume": 263871.0}, {"date": "2026-07-08", "close": 50.17, "volume": 128023.0}, {"date": "2026-07-09", "close": 50.6, "volume": 193196.0}, {"date": "2026-07-10", "close": 50.91, "volume": 73797.0}, {"date": "2026-07-13", "close": 49.06, "volume": 209877.0}, {"date": "2026-07-14", "close": 49.79, "volume": 167840.0}, {"date": "2026-07-15", "close": 49.49, "volume": 150461.0}, {"date": "2026-07-16", "close": 48.42, "volume": 172520.0}, {"date": "2026-07-17", "close": 47.73, "volume": 143663.0}, {"date": "2026-07-20", "close": 47.51, "volume": 106313.0}, {"date": "2026-07-21", "close": 49.23, "volume": 147528.0}, {"date": "2026-07-22", "close": 49.07, "volume": 128362.0}, {"date": "2026-07-23", "close": 48.62, "volume": 91664.0}, {"date": "2026-07-24", "close": 47.7, "volume": 114322.0}, {"date": "2026-07-27", "close": 47.68, "volume": 100791.0}, {"date": "2026-07-28", "close": 46.27, "volume": 292065.0}, {"date": "2026-07-29", "close": 44.96, "volume": 175587.0}, {"date": "2026-07-30", "close": 46.99, "volume": 153326.0}, {"date": "2026-07-31", "close": 47.39, "volume": 112868.0}, {"date": "2026-08-03", "close": 47.84, "volume": 221460.0}, {"date": "2026-08-04", "close": 49.56, "volume": 91699.0}, {"date": "2026-08-05", "close": 49.23, "volume": 311174.0}, {"date": "2026-08-06", "close": 48.93, "volume": 193781.0}, {"date": "2026-08-07", "close": 49.56, "volume": 82616.0}, {"date": "2026-08-10", "close": 49.17, "volume": 284718.0}, {"date": "2026-08-11", "close": 49.42, "volume": 144183.0}, {"date": "2026-08-12", "close": 50.52, "volume": 115962.0}, {"date": "2026-08-13", "close": 50.979, "volume": 116224.0}, {"date": "2026-08-14", "close": 50.865, "volume": 80629.0}, {"date": "2026-08-17", "close": 51.3, "volume": 410718.0}, {"date": "2026-08-18", "close": 49.53, "volume": 106842.0}, {"date": "2026-08-19", "close": 50.2, "volume": 120148.0}, {"date": "2026-08-20", "close": 50.34, "volume": 95337.0}, {"date": "2026-08-21", "close": 50.585, "volume": 107680.0}, {"date": "2026-08-24", "close": 49.87, "volume": 141424.0}, {"date": "2026-08-25", "close": 50.99, "volume": 109480.0}, {"date": "2026-08-26", "close": 51.05, "volume": 70415.0}, {"date": "2026-08-27", "close": 51.55, "volume": 112557.0}, {"date": "2026-08-28", "close": 51.11, "volume": 93550.0}, {"date": "2026-08-31", "close": 51.13, "volume": 78864.0}, {"date": "2026-09-01", "close": 50.85, "volume": 113788.0}, {"date": "2026-09-02", "close": 51.21, "volume": 61114.0}, {"date": "2026-09-03", "close": 51.536, "volume": 128926.0}, {"date": "2026-09-04", "close": 52.275, "volume": 95030.0}, {"date": "2026-09-08", "close": 52.6, "volume": 85322.0}, {"date": "2026-09-09", "close": 52.48, "volume": 111224.0}, {"date": "2026-09-10", "close": 51.32, "volume": 83867.0}, {"date": "2026-09-11", "close": 52.14, "volume": 75695.0}, {"date": "2026-09-14", "close": 50.39, "volume": 87336.0}, {"date": "2026-09-15", "close": 50.26, "volume": 99235.0}, {"date": "2026-09-16", "close": 50.3556, "volume": 116583.0}, {"date": "2026-09-17", "close": 51.36, "volume": 156431.0}, {"date": "2026-09-18", "close": 51.41, "volume": 76041.0}, {"date": "2026-09-21", "close": 52.76, "volume": 142079.0}, {"date": "2026-09-22", "close": 53.04, "volume": 111873.0}, {"date": "2026-09-23", "close": 52.0, "volume": 724123.0}, {"date": "2026-09-24", "close": 51.7, "volume": 91100.0}, {"date": "2026-09-25", "close": 52.49, "volume": 78977.0}, {"date": "2026-09-28", "close": 51.645, "volume": 184258.0}, {"date": "2026-09-29", "close": 52.02, "volume": 151692.0}, {"date": "2026-09-30", "close": 51.41, "volume": 112026.0}, {"date": "2026-10-01", "close": 51.42, "volume": 198195.0}, {"date": "2026-10-02", "close": 52.62, "volume": 164490.0}, {"date": "2026-10-05", "close": 53.19, "volume": 132904.0}, {"date": "2026-10-06", "close": 52.97, "volume": 82807.0}, {"date": "2026-10-07", "close": 52.2, "volume": 179768.0}, {"date": "2026-10-08", "close": 51.07, "volume": 115541.0}, {"date": "2026-10-09", "close": 51.45, "volume": 527410.0}], "refreshing": true}